Date,Open,High,Low,Close,Volume
1977-01-03,95.83,95.83,95.83,95.83,0
1977-01-04,93.94,93.94,93.94,93.94,0
1977-01-05,93.77,93.77,93.77,93.77,0
1977-01-06,92.95,92.95,92.95,92.95,0
1977-01-07,93.58,93.58,93.58,93.58,0
1977-01-10,94.08,94.08,94.08,94.08,0
1977-01-11,93.27,93.27,93.27,93.27,0
1977-01-12,92.49,92.49,92.49,92.49,0
1977-01-13,92.9,92.9,92.9,92.9,0
1977-01-14,92.56,92.56,92.56,92.56,0
1977-01-17,92.11,92.11,92.11,92.11,0
1977-01-18,92.65,92.65,92.65,92.65,0
1977-01-19,92.84,92.84,92.84,92.84,0
1977-01-20,92.75,92.75,92.75,92.75,0
1977-01-21,91.99,91.99,91.99,91.99,0
1977-01-24,91.61,91.61,91.61,91.61,0
1977-01-25,90.76,90.76,90.76,90.76,0
1977-01-26,90.39,90.39,90.39,90.39,0
1977-01-27,90,90,90,90,0
1977-01-28,91.85,91.85,91.85,91.85,0
1977-01-31,91.37,91.37,91.37,91.37,0
1977-02-02,90.62,90.62,90.62,90.62,0
1977-02-03,90.86,90.86,90.86,90.86,0
1977-02-04,90.77,90.77,90.77,90.77,0
1977-02-07,90.72,90.72,90.72,90.72,0
1977-02-08,90.34,90.34,90.34,90.34,0
1977-02-09,90.27,90.27,90.27,90.27,0
1977-02-10,90.51,90.51,90.51,90.51,0
1977-02-11,90.79,90.79,90.79,90.79,0
1977-02-14,90.73,90.73,90.73,90.73,0
1977-02-15,90.69,90.69,90.69,90.69,0
1977-02-16,91.02,91.02,91.02,91.02,0
1977-02-17,91.53,91.53,91.53,91.53,0
1977-02-21,91.52,91.52,91.52,91.52,0
1977-02-22,91.23,91.23,91.23,91.23,0
1977-02-23,91.4,91.4,91.4,91.4,0
1977-02-24,91.78,91.78,91.78,91.78,0
1977-02-25,91.2,91.2,91.2,91.2,0
1977-02-28,90.66,90.66,90.66,90.66,0
1977-03-01,90.64,90.64,90.64,90.64,0
1977-03-03,90.42,90.42,90.42,90.42,0
1977-03-04,90.64,90.64,90.64,90.64,0
1977-03-07,90.85,90.85,90.85,90.85,0
1977-03-08,91.05,91.05,91.05,91.05,0
1977-03-09,90.98,90.98,90.98,90.98,0
1977-03-10,91.32,91.32,91.32,91.32,0
1977-03-11,91.56,91.56,91.56,91.56,0
1977-03-14,92.13,92.13,92.13,92.13,0
1977-03-15,92.25,92.25,92.25,92.25,0
1977-03-16,92,92,92,92,0
1977-03-17,91.37,91.37,91.37,91.37,0
1977-03-18,90.51,90.51,90.51,90.51,0
1977-03-21,90.44,90.44,90.44,90.44,0
1977-03-22,89.9,89.9,89.9,89.9,0
1977-03-23,90.58,90.58,90.58,90.58,0
1977-03-24,90.26,90.26,90.26,90.26,0
1977-03-25,90.09,90.09,90.09,90.09,0
1977-03-28,89.95,89.95,89.95,89.95,0
1977-03-29,90.05,90.05,90.05,90.05,0
1977-03-30,90.3,90.3,90.3,90.3,0
1977-03-31,90.86,90.86,90.86,90.86,0
1977-04-01,91.1,91.1,91.1,91.1,0
1977-04-04,91.12,91.12,91.12,91.12,0
1977-04-05,90.68,90.68,90.68,90.68,0
1977-04-06,90.47,90.47,90.47,90.47,0
1977-04-07,90.28,90.28,90.28,90.28,0
1977-04-08,90.47,90.47,90.47,90.47,0
1977-04-11,90.31,90.31,90.31,90.31,0
1977-04-12,90.32,90.32,90.32,90.32,0
1977-04-13,90.59,90.59,90.59,90.59,0
1977-04-14,91.14,91.14,91.14,91.14,0
1977-04-15,91.38,91.38,91.38,91.38,0
1977-04-18,91.19,91.19,91.19,91.19,0
1977-04-19,91.01,91.01,91.01,91.01,0
1977-04-20,90.87,90.87,90.87,90.87,0
1977-04-21,90.4,90.4,90.4,90.4,0
1977-04-22,90.05,90.05,90.05,90.05,0
1977-04-25,89.45,89.45,89.45,89.45,0
1977-04-26,89.04,89.04,89.04,89.04,0
1977-04-27,89.14,89.14,89.14,89.14,0
1977-04-28,89.39,89.39,89.39,89.39,0
1977-04-29,89.54,89.54,89.54,89.54,0
1977-05-04,90.5,90.5,90.5,90.5,0
1977-05-05,91.29,91.29,91.29,91.29,0
1977-05-06,90.87,90.87,90.87,90.87,0
1977-05-09,91.31,91.31,91.31,91.31,0
1977-05-10,91.38,91.38,91.38,91.38,0
1977-05-11,91.09,91.09,91.09,91.09,0
1977-05-12,90.79,90.79,90.79,90.79,0
1977-05-13,90.87,90.87,90.87,90.87,0
1977-05-16,91.46,91.46,91.46,91.46,0
1977-05-17,91.62,91.62,91.62,91.62,0
1977-05-18,92.13,92.13,92.13,92.13,0
1977-05-19,92.33,92.33,92.33,92.33,0
1977-05-20,92.97,92.97,92.97,92.97,0
1977-05-23,93.07,93.07,93.07,93.07,0
1977-05-24,92.58,92.58,92.58,92.58,0
1977-05-25,91.42,91.42,91.42,91.42,0
1977-05-26,91.29,91.29,91.29,91.29,0
1977-05-27,91.63,91.63,91.63,91.63,0
1977-05-30,91.62,91.62,91.62,91.62,0
1977-05-31,91.23,91.23,91.23,91.23,0
1977-06-02,93.15,93.15,93.15,93.15,0
1977-06-03,93.66,93.66,93.66,93.66,0
1977-06-06,95.06,95.06,95.06,95.06,0
1977-06-07,97.09,97.09,97.09,97.09,0
1977-06-08,96.48,96.48,96.48,96.48,0
1977-06-09,95.69,95.69,95.69,95.69,0
1977-06-10,96.37,96.37,96.37,96.37,0
1977-06-13,96.31,96.31,96.31,96.31,0
1977-06-14,96.72,96.72,96.72,96.72,0
1977-06-15,95.9,95.9,95.9,95.9,0
1977-06-16,95.34,95.34,95.34,95.34,0
1977-06-17,95.31,95.31,95.31,95.31,0
1977-06-20,94.32,94.32,94.32,94.32,0
1977-06-22,94.84,94.84,94.84,94.84,0
1977-06-23,94.95,94.95,94.95,94.95,0
1977-06-24,95.85,95.85,95.85,95.85,0
1977-06-27,95.65,95.65,95.65,95.65,0
1977-06-29,96.47,96.47,96.47,96.47,0
1977-06-30,97.49,97.49,97.49,97.49,0
1977-07-01,97.43,97.43,97.43,97.43,0
1977-07-04,97.13,97.13,97.13,97.13,0
1977-07-05,97.14,97.14,97.14,97.14,0
1977-07-06,97.68,97.68,97.68,97.68,0
1977-07-07,102.68,102.68,102.68,102.68,0
1977-07-08,102.79,102.79,102.79,102.79,0
1977-07-11,103.47,103.47,103.47,103.47,0
1977-07-12,103.56,103.56,103.56,103.56,0
1977-07-13,104.05,104.05,104.05,104.05,0
1977-07-14,104.34,104.34,104.34,104.34,0
1977-07-15,104.54,104.54,104.54,104.54,0
1977-07-18,104.98,104.98,104.98,104.98,0
1977-07-19,105.36,105.36,105.36,105.36,0
1977-07-20,105.96,105.96,105.96,105.96,0
1977-07-21,105.99,105.99,105.99,105.99,0
1977-07-22,104.87,104.87,104.87,104.87,0
1977-07-25,104.6,104.6,104.6,104.6,0
1977-07-26,103.71,103.71,103.71,103.71,0
1977-07-27,103.07,103.07,103.07,103.07,0
1977-07-28,104.04,104.04,104.04,104.04,0
1977-07-29,104.71,104.71,104.71,104.71,0
1977-08-01,104.55,104.55,104.55,104.55,0
1977-08-02,104.8,104.8,104.8,104.8,0
1977-08-03,105,105,105,105,0
1977-08-04,105.02,105.02,105.02,105.02,0
1977-08-05,105.78,105.78,105.78,105.78,0
1977-08-08,106.76,106.76,106.76,106.76,0
1977-08-09,107.17,107.17,107.17,107.17,0
1977-08-10,107.77,107.77,107.77,107.77,0
1977-08-11,108.05,108.05,108.05,108.05,0
1977-08-12,107.96,107.96,107.96,107.96,0
1977-08-15,107.89,107.89,107.89,107.89,0
1977-08-16,108.28,108.28,108.28,108.28,0
1977-08-17,108.4,108.4,108.4,108.4,0
1977-08-18,108.18,108.18,108.18,108.18,0
1977-08-19,108.13,108.13,108.13,108.13,0
1977-08-22,108.88,108.88,108.88,108.88,0
1977-08-23,109.02,109.02,109.02,109.02,0
1977-08-24,109.71,109.71,109.71,109.71,0
1977-08-25,109.94,109.94,109.94,109.94,0
1977-08-26,110.7,110.7,110.7,110.7,0
1977-08-29,111.07,111.07,111.07,111.07,0
1977-08-30,110.52,110.52,110.52,110.52,0
1977-09-01,109.95,109.95,109.95,109.95,0
1977-09-02,110,110,110,110,0
1977-09-05,109.9,109.9,109.9,109.9,0
1977-09-06,109.69,109.69,109.69,109.69,0
1977-09-07,109.71,109.71,109.71,109.71,0
1977-09-08,109,109,109,109,0
1977-09-09,109.37,109.37,109.37,109.37,0
1977-09-12,109.29,109.29,109.29,109.29,0
1977-09-13,109.03,109.03,109.03,109.03,0
1977-09-14,109.21,109.21,109.21,109.21,0
1977-09-19,109.45,109.45,109.45,109.45,0
1977-09-20,108.89,108.89,108.89,108.89,0
1977-09-21,108.41,108.41,108.41,108.41,0
1977-09-22,107.73,107.73,107.73,107.73,0
1977-09-23,108.09,108.09,108.09,108.09,0
1977-09-26,107.61,107.61,107.61,107.61,0
1977-09-27,107.19,107.19,107.19,107.19,0
1977-09-28,107.01,107.01,107.01,107.01,0
1977-09-29,107.19,107.19,107.19,107.19,0
1977-09-30,107.11,107.11,107.11,107.11,0
1977-10-03,106.69,106.69,106.69,106.69,0
1977-10-04,106.47,106.47,106.47,106.47,0
1977-10-05,106.59,106.59,106.59,106.59,0
1977-10-06,107.05,107.05,107.05,107.05,0
1977-10-07,107.28,107.28,107.28,107.28,0
1977-10-10,107.65,107.65,107.65,107.65,0
1977-10-11,107.3,107.3,107.3,107.3,0
1977-10-12,107.36,107.36,107.36,107.36,0
1977-10-13,107.62,107.62,107.62,107.62,0
1977-10-14,107.66,107.66,107.66,107.66,0
1977-10-17,107.18,107.18,107.18,107.18,0
1977-10-18,106.85,106.85,106.85,106.85,0
1977-10-19,107.12,107.12,107.12,107.12,0
1977-10-20,106.93,106.93,106.93,106.93,0
1977-10-21,107.11,107.11,107.11,107.11,0
1977-10-24,107,107,107,107,0
1977-10-25,107.22,107.22,107.22,107.22,0
1977-10-26,108.43,108.43,108.43,108.43,0
1977-10-27,108.93,108.93,108.93,108.93,0
1977-10-28,109.57,109.57,109.57,109.57,0
1977-10-31,108.75,108.75,108.75,108.75,0
1977-11-01,108.69,108.69,108.69,108.69,0
1977-11-02,108.77,108.77,108.77,108.77,0
1977-11-03,109.59,109.59,109.59,109.59,0
1977-11-04,109.29,109.29,109.29,109.29,0
1977-11-07,109.09,109.09,109.09,109.09,0
1977-11-08,108.93,108.93,108.93,108.93,0
1977-11-09,109.71,109.71,109.71,109.71,0
1977-11-11,110.15,110.15,110.15,110.15,0
1977-11-14,110.89,110.89,110.89,110.89,0
1977-11-15,111,111,111,111,0
1977-11-16,110.81,110.81,110.81,110.81,0
1977-11-17,110.98,110.98,110.98,110.98,0
1977-11-18,111.09,111.09,111.09,111.09,0
1977-11-22,111.24,111.24,111.24,111.24,0
1977-11-23,111.33,111.33,111.33,111.33,0
1977-11-24,111.41,111.41,111.41,111.41,0
1977-11-25,111.15,111.15,111.15,111.15,0
1977-11-28,110.84,110.84,110.84,110.84,0
1977-11-29,110.56,110.56,110.56,110.56,0
1977-11-30,110.86,110.86,110.86,110.86,0
1977-12-01,111.48,111.48,111.48,111.48,0
1977-12-02,111.72,111.72,111.72,111.72,0
1977-12-05,111.85,111.85,111.85,111.85,0
1977-12-06,112.02,112.02,112.02,112.02,0
1977-12-07,111.86,111.86,111.86,111.86,0
1977-12-08,111.85,111.85,111.85,111.85,0
1977-12-09,111.94,111.94,111.94,111.94,0
1977-12-13,111.35,111.35,111.35,111.35,0
1977-12-14,111.64,111.64,111.64,111.64,0
1977-12-15,112.15,112.15,112.15,112.15,0
1977-12-16,112.47,112.47,112.47,112.47,0
1977-12-19,112.34,112.34,112.34,112.34,0
1977-12-20,112.07,112.07,112.07,112.07,0
1977-12-21,111.91,111.91,111.91,111.91,0
1977-12-22,112,112,112,112,0
1977-12-23,112.41,112.41,112.41,112.41,0
1977-12-27,112.26,112.26,112.26,112.26,0
1977-12-28,112.2,112.2,112.2,112.2,0
1977-12-29,112.94,112.94,112.94,112.94,0
1977-12-30,113.39,113.39,113.39,113.39,0
1978-01-03,113.53,113.53,113.53,113.53,0
1978-01-04,112.99,112.99,112.99,112.99,0
1978-01-05,112.96,112.96,112.96,112.96,0
1978-01-06,113.08,113.08,113.08,113.08,0
1978-01-09,112.67,112.67,112.67,112.67,0
1978-01-10,112.85,112.85,112.85,112.85,0
1978-01-11,113.38,113.38,113.38,113.38,0
1978-01-12,113.46,113.46,113.46,113.46,0
1978-01-13,114.66,114.66,114.66,114.66,0
1978-01-16,114.76,114.76,114.76,114.76,0
1978-01-17,114.1,114.1,114.1,114.1,0
1978-01-18,113.94,113.94,113.94,113.94,0
1978-01-19,114.63,114.63,114.63,114.63,0
1978-01-20,115.16,115.16,115.16,115.16,0
1978-01-23,115.75,115.75,115.75,115.75,0
1978-01-24,115.32,115.32,115.32,115.32,0
1978-01-25,115.12,115.12,115.12,115.12,0
1978-01-26,115.15,115.15,115.15,115.15,0
1978-01-27,115.53,115.53,115.53,115.53,0
1978-01-30,115.46,115.46,115.46,115.46,0
1978-01-31,115.3,115.3,115.3,115.3,0
1978-02-02,115.52,115.52,115.52,115.52,0
1978-02-03,115.79,115.79,115.79,115.79,0
1978-02-06,116.18,116.18,116.18,116.18,0
1978-02-10,116.33,116.33,116.33,116.33,0
1978-02-13,117.07,117.07,117.07,117.07,0
1978-02-14,117.28,117.28,117.28,117.28,0
1978-02-15,117.57,117.57,117.57,117.57,0
1978-02-16,117.87,117.87,117.87,117.87,0
1978-02-17,117.55,117.55,117.55,117.55,0
1978-02-21,116.68,116.68,116.68,116.68,0
1978-02-22,115.86,115.86,115.86,115.86,0
1978-02-23,115.64,115.64,115.64,115.64,0
1978-02-24,115.47,115.47,115.47,115.47,0
1978-02-27,114.86,114.86,114.86,114.86,0
1978-02-28,115.14,115.14,115.14,115.14,0
1978-03-01,116.63,116.63,116.63,116.63,0
1978-03-02,117.18,117.18,117.18,117.18,0
1978-03-03,117.34,117.34,117.34,117.34,0
1978-03-06,117.66,117.66,117.66,117.66,0
1978-03-07,117.83,117.83,117.83,117.83,0
1978-03-08,118.71,118.71,118.71,118.71,0
1978-03-09,119.01,119.01,119.01,119.01,0
1978-03-10,119.91,119.91,119.91,119.91,0
1978-03-13,121.21,121.21,121.21,121.21,0
1978-03-14,121.24,121.24,121.24,121.24,0
1978-03-15,121.38,121.38,121.38,121.38,0
1978-03-16,121.43,121.43,121.43,121.43,0
1978-03-17,123.64,123.64,123.64,123.64,0
1978-03-20,126.7,126.7,126.7,126.7,0
1978-03-21,126.04,126.04,126.04,126.04,0
1978-03-22,125.64,125.64,125.64,125.64,0
1978-03-23,125.13,125.13,125.13,125.13,0
1978-03-24,124.8,124.8,124.8,124.8,0
1978-03-27,125.65,125.65,125.65,125.65,0
1978-03-28,126.35,126.35,126.35,126.35,0
1978-03-29,126.05,126.05,126.05,126.05,0
1978-03-30,127.23,127.23,127.23,127.23,0
1978-03-31,127.74,127.74,127.74,127.74,0
1978-04-03,129.64,129.64,129.64,129.64,0
1978-04-04,129.23,129.23,129.23,129.23,0
1978-04-05,127.91,127.91,127.91,127.91,0
1978-04-06,128.71,128.71,128.71,128.71,0
1978-04-07,129.23,129.23,129.23,129.23,0
1978-04-10,129.47,129.47,129.47,129.47,0
1978-04-11,128.71,128.71,128.71,128.71,0
1978-04-12,130.39,130.39,130.39,130.39,0
1978-04-13,130.52,130.52,130.52,130.52,0
1978-04-14,130.66,130.66,130.66,130.66,0
1978-04-17,130.92,130.92,130.92,130.92,0
1978-04-18,132.04,132.04,132.04,132.04,0
1978-04-19,133.21,133.21,133.21,133.21,0
1978-04-20,135.71,135.71,135.71,135.71,0
1978-04-21,135.51,135.51,135.51,135.51,0
1978-04-24,135.36,135.36,135.36,135.36,0
1978-04-25,135.65,135.65,135.65,135.65,0
1978-04-26,134.71,134.71,134.71,134.71,0
1978-04-27,134.98,134.98,134.98,134.98,0
1978-04-28,135.25,135.25,135.25,135.25,0
1978-05-02,134.99,134.99,134.99,134.99,0
1978-05-03,133.97,133.97,133.97,133.97,0
1978-05-04,133.95,133.95,133.95,133.95,0
1978-05-05,134.86,134.86,134.86,134.86,0
1978-05-08,136.11,136.11,136.11,136.11,0
1978-05-09,136.24,136.24,136.24,136.24,0
1978-05-10,137.45,137.45,137.45,137.45,0
1978-05-11,139.65,139.65,139.65,139.65,0
1978-05-12,140.29,140.29,140.29,140.29,0
1978-05-15,142.64,142.64,142.64,142.64,0
1978-05-16,142.44,142.44,142.44,142.44,0
1978-05-17,143.47,143.47,143.47,143.47,0
1978-05-18,144.43,144.43,144.43,144.43,0
1978-05-19,143.46,143.46,143.46,143.46,0
1978-05-23,143.34,143.34,143.34,143.34,0
1978-05-24,144.29,144.29,144.29,144.29,0
1978-05-25,144.89,144.89,144.89,144.89,0
1978-05-26,144.95,144.95,144.95,144.95,0
1978-05-29,144.58,144.58,144.58,144.58,0
1978-05-30,143.68,143.68,143.68,143.68,0
1978-05-31,144.35,144.35,144.35,144.35,0
1978-06-01,144.46,144.46,144.46,144.46,0
1978-06-02,143.25,143.25,143.25,143.25,0
1978-06-05,142.43,142.43,142.43,142.43,0
1978-06-06,140.33,140.33,140.33,140.33,0
1978-06-08,140.34,140.34,140.34,140.34,0
1978-06-09,140.99,140.99,140.99,140.99,0
1978-06-12,141.61,141.61,141.61,141.61,0
1978-06-13,142.38,142.38,142.38,142.38,0
1978-06-14,143.35,143.35,143.35,143.35,0
1978-06-15,146.21,146.21,146.21,146.21,0
1978-06-16,147.08,147.08,147.08,147.08,0
1978-06-19,150.19,150.19,150.19,150.19,0
1978-06-20,150.57,150.57,150.57,150.57,0
1978-06-21,151.52,151.52,151.52,151.52,0
1978-06-22,150.86,150.86,150.86,150.86,0
1978-06-23,151.86,151.86,151.86,151.86,0
1978-06-26,152.76,152.76,152.76,152.76,0
1978-06-27,152.75,152.75,152.75,152.75,0
1978-06-28,156.29,156.29,156.29,156.29,0
1978-06-29,158.19,158.19,158.19,158.19,0
1978-06-30,159.26,159.26,159.26,159.26,0
1978-07-03,158.59,158.59,158.59,158.59,0
1978-07-04,161.93,161.93,161.93,161.93,0
1978-07-05,161.2,161.2,161.2,161.2,0
1978-07-06,163.89,163.89,163.89,163.89,0
1978-07-07,165.07,165.07,165.07,165.07,0
1978-07-10,166.3,166.3,166.3,166.3,0
1978-07-11,166.31,166.31,166.31,166.31,0
1978-07-12,165.79,165.79,165.79,165.79,0
1978-07-13,163.11,163.11,163.11,163.11,0
1978-07-14,161.65,161.65,161.65,161.65,0
1978-07-17,161.58,161.58,161.58,161.58,0
1978-07-18,164.23,164.23,164.23,164.23,0
1978-07-19,162.82,162.82,162.82,162.82,0
1978-07-20,163.47,163.47,163.47,163.47,0
1978-07-21,163.14,163.14,163.14,163.14,0
1978-07-24,164.01,164.01,164.01,164.01,0
1978-07-25,166.18,166.18,166.18,166.18,0
1978-07-26,164.66,164.66,164.66,164.66,0
1978-07-27,164.83,164.83,164.83,164.83,0
1978-07-28,165.14,165.14,165.14,165.14,0
1978-07-31,165.87,165.87,165.87,165.87,0
1978-08-01,166.4,166.4,166.4,166.4,0
1978-08-02,165.95,165.95,165.95,165.95,0
1978-08-03,166.41,166.41,166.41,166.41,0
1978-08-04,168.92,168.92,168.92,168.92,0
1978-08-07,173.12,173.12,173.12,173.12,0
1978-08-08,173.93,173.93,173.93,173.93,0
1978-08-09,175.22,175.22,175.22,175.22,0
1978-08-10,174.12,174.12,174.12,174.12,0
1978-08-11,174.74,174.74,174.74,174.74,0
1978-08-14,176.2,176.2,176.2,176.2,0
1978-08-15,176.7,176.7,176.7,176.7,0
1978-08-16,178.92,178.92,178.92,178.92,0
1978-08-17,179.63,179.63,179.63,179.63,0
1978-08-18,180.17,180.17,180.17,180.17,0
1978-08-21,177.61,177.61,177.61,177.61,0
1978-08-22,177.8,177.8,177.8,177.8,0
1978-08-23,179.23,179.23,179.23,179.23,0
1978-08-24,181.23,181.23,181.23,181.23,0
1978-08-25,181.57,181.57,181.57,181.57,0
1978-08-28,184.39,184.39,184.39,184.39,0
1978-08-29,183.51,183.51,183.51,183.51,0
1978-08-30,184.48,184.48,184.48,184.48,0
1978-09-01,182.3,182.3,182.3,182.3,0
1978-09-07,184.18,184.18,184.18,184.18,0
1978-09-08,186.3,186.3,186.3,186.3,0
1978-09-11,186.53,186.53,186.53,186.53,0
1978-09-12,183.27,183.27,183.27,183.27,0
1978-09-13,175.22,175.22,175.22,175.22,0
1978-09-14,171.76,171.76,171.76,171.76,0
1978-09-15,178.41,178.41,178.41,178.41,0
1978-09-18,175.16,175.16,175.16,175.16,0
1978-09-19,170.57,170.57,170.57,170.57,0
1978-09-20,171.73,171.73,171.73,171.73,0
1978-09-21,168.75,168.75,168.75,168.75,0
1978-09-22,163.7,163.7,163.7,163.7,0
1978-09-25,162.37,162.37,162.37,162.37,0
1978-09-26,154.96,154.96,154.96,154.96,0
1978-09-27,158.13,158.13,158.13,158.13,0
1978-09-28,159.08,159.08,159.08,159.08,0
1978-09-29,160.29,160.29,160.29,160.29,0
1978-10-02,159.21,159.21,159.21,159.21,0
1978-10-03,161.19,161.19,161.19,161.19,0
1978-10-04,166.47,166.47,166.47,166.47,0
1978-10-05,164.87,164.87,164.87,164.87,0
1978-10-06,166.57,166.57,166.57,166.57,0
1978-10-09,167.52,167.52,167.52,167.52,0
1978-10-10,165.83,165.83,165.83,165.83,0
1978-10-11,162.93,162.93,162.93,162.93,0
1978-10-12,164.43,164.43,164.43,164.43,0
1978-10-13,164.68,164.68,164.68,164.68,0
1978-10-16,162.86,162.86,162.86,162.86,0
1978-10-17,163.1,163.1,163.1,163.1,0
1978-10-18,165.8,165.8,165.8,165.8,0
1978-10-19,169.17,169.17,169.17,169.17,0
1978-10-20,168.71,168.71,168.71,168.71,0
1978-10-23,173.09,173.09,173.09,173.09,0
1978-10-24,175.61,175.61,175.61,175.61,0
1978-10-25,174.36,174.36,174.36,174.36,0
1978-10-26,176.3,176.3,176.3,176.3,0
1978-10-27,175.65,175.65,175.65,175.65,0
1978-10-31,176.35,176.35,176.35,176.35,0
1978-11-01,174.58,174.58,174.58,174.58,0
1978-11-02,173.65,173.65,173.65,173.65,0
1978-11-03,172.73,172.73,172.73,172.73,0
1978-11-06,170.55,170.55,170.55,170.55,0
1978-11-07,167.18,167.18,167.18,167.18,0
1978-11-08,163.37,163.37,163.37,163.37,0
1978-11-09,162.72,162.72,162.72,162.72,0
1978-11-13,157.22,157.22,157.22,157.22,0
1978-11-14,156.73,156.73,156.73,156.73,0
1978-11-15,157.4,157.4,157.4,157.4,0
1978-11-16,152.69,152.69,152.69,152.69,0
1978-11-17,146.43,146.43,146.43,146.43,0
1978-11-20,139.42,139.42,139.42,139.42,0
1978-11-21,146.35,146.35,146.35,146.35,0
1978-11-22,147.88,147.88,147.88,147.88,0
1978-11-23,144.3,144.3,144.3,144.3,0
1978-11-24,145.78,145.78,145.78,145.78,0
1978-11-27,148.87,148.87,148.87,148.87,0
1978-11-28,150.83,150.83,150.83,150.83,0
1978-11-29,149.26,149.26,149.26,149.26,0
1978-11-30,149.58,149.58,149.58,149.58,0
1978-12-04,155.93,155.93,155.93,155.93,0
1978-12-05,153.85,153.85,153.85,153.85,0
1978-12-06,155.2,155.2,155.2,155.2,0
1978-12-07,156.15,156.15,156.15,156.15,0
1978-12-08,156.77,156.77,156.77,156.77,0
1978-12-11,155.11,155.11,155.11,155.11,0
1978-12-12,153.29,153.29,153.29,153.29,0
1978-12-13,153.59,153.59,153.59,153.59,0
1978-12-14,155.22,155.22,155.22,155.22,0
1978-12-15,154.43,154.43,154.43,154.43,0
1978-12-18,154.16,154.16,154.16,154.16,0
1978-12-19,150.54,150.54,150.54,150.54,0
1978-12-20,151.55,151.55,151.55,151.55,0
1978-12-21,152.89,152.89,152.89,152.89,0
1978-12-22,153.51,153.51,153.51,153.51,0
1978-12-26,154.7,154.7,154.7,154.7,0
1978-12-27,155.44,155.44,155.44,155.44,0
1978-12-28,154.94,154.94,154.94,154.94,0
1978-12-29,156.22,156.22,156.22,156.22,0
1979-01-02,155.94,155.94,155.94,155.94,0
1979-01-03,157.29,157.29,157.29,157.29,0
1979-01-04,160.65,160.65,160.65,160.65,0
1979-01-05,162.14,162.14,162.14,162.14,0
1979-01-08,162.15,162.15,162.15,162.15,0
1979-01-09,163.73,163.73,163.73,163.73,0
1979-01-10,161.26,161.26,161.26,161.26,0
1979-01-11,162.72,162.72,162.72,162.72,0
1979-01-12,162.19,162.19,162.19,162.19,0
1979-01-15,160.24,160.24,160.24,160.24,0
1979-01-16,162.77,162.77,162.77,162.77,0
1979-01-17,162.06,162.06,162.06,162.06,0
1979-01-18,163.27,163.27,163.27,163.27,0
1979-01-19,163.38,163.38,163.38,163.38,0
1979-01-22,165.66,165.66,165.66,165.66,0
1979-01-23,166.8,166.8,166.8,166.8,0
1979-01-24,167.41,167.41,167.41,167.41,0
1979-01-25,168,168,168,168,0
1979-01-26,168.93,168.93,168.93,168.93,0
1979-02-02,170.29,170.29,170.29,170.29,0
1979-02-05,170.8,170.8,170.8,170.8,0
1979-02-06,168.37,168.37,168.37,168.37,0
1979-02-07,166.08,166.08,166.08,166.08,0
1979-02-08,164.36,164.36,164.36,164.36,0
1979-02-12,161.38,161.38,161.38,161.38,0
1979-02-13,163.94,163.94,163.94,163.94,0
1979-02-14,164,164,164,164,0
1979-02-15,165.39,165.39,165.39,165.39,0
1979-02-16,165.16,165.16,165.16,165.16,0
1979-02-19,161.49,161.49,161.49,161.49,0
1979-02-20,163.46,163.46,163.46,163.46,0
1979-02-21,162.64,162.64,162.64,162.64,0
1979-02-22,159.48,159.48,159.48,159.48,0
1979-02-23,156.65,156.65,156.65,156.65,0
1979-02-26,158.78,158.78,158.78,158.78,0
1979-02-27,160.14,160.14,160.14,160.14,0
1979-02-28,160.6,160.6,160.6,160.6,0
1979-03-01,159.77,159.77,159.77,159.77,0
1979-03-02,160.21,160.21,160.21,160.21,0
1979-03-05,163.79,163.79,163.79,163.79,0
1979-03-06,164.31,164.31,164.31,164.31,0
1979-03-07,164.11,164.11,164.11,164.11,0
1979-03-08,166.11,166.11,166.11,166.11,0
1979-03-09,166.35,166.35,166.35,166.35,0
1979-03-12,165.82,165.82,165.82,165.82,0
1979-03-13,164.75,164.75,164.75,164.75,0
1979-03-14,166.49,166.49,166.49,166.49,0
1979-03-15,167.6,167.6,167.6,167.6,0
1979-03-16,167.84,167.84,167.84,167.84,0
1979-03-19,170.86,170.86,170.86,170.86,0
1979-03-20,170.83,170.83,170.83,170.83,0
1979-03-21,171.28,171.28,171.28,171.28,0
1979-03-22,170.27,170.27,170.27,170.27,0
1979-03-23,171.22,171.22,171.22,171.22,0
1979-03-26,172.48,172.48,172.48,172.48,0
1979-03-27,171.4,171.4,171.4,171.4,0
1979-03-28,172.09,172.09,172.09,172.09,0
1979-03-29,172.76,172.76,172.76,172.76,0
1979-04-02,173.47,173.47,173.47,173.47,0
1979-04-03,171.47,171.47,171.47,171.47,0
1979-04-04,173.89,173.89,173.89,173.89,0
1979-04-05,175.71,175.71,175.71,175.71,0
1979-04-06,177.61,177.61,177.61,177.61,0
1979-04-09,180.99,180.99,180.99,180.99,0
1979-04-10,179.82,179.82,179.82,179.82,0
1979-04-11,182.63,182.63,182.63,182.63,0
1979-04-12,182.48,182.48,182.48,182.48,0
1979-04-16,183.35,183.35,183.35,183.35,0
1979-04-17,182.07,182.07,182.07,182.07,0
1979-04-18,181.57,181.57,181.57,181.57,0
1979-04-19,178.65,178.65,178.65,178.65,0
1979-04-20,179.62,179.62,179.62,179.62,0
1979-04-23,178.03,178.03,178.03,178.03,0
1979-04-24,178.7,178.7,178.7,178.7,0
1979-04-25,179.44,179.44,179.44,179.44,0
1979-04-26,180.25,180.25,180.25,180.25,0
1979-04-27,182.09,182.09,182.09,182.09,0
1979-04-30,182.69,182.69,182.69,182.69,0
1979-05-02,185.99,185.99,185.99,185.99,0
1979-05-03,186.81,186.81,186.81,186.81,0
1979-05-04,186.54,186.54,186.54,186.54,0
1979-05-07,190.06,190.06,190.06,190.06,0
1979-05-08,190.18,190.18,190.18,190.18,0
1979-05-09,187.06,187.06,187.06,187.06,0
1979-05-11,185.53,185.53,185.53,185.53,0
1979-05-14,186.76,186.76,186.76,186.76,0
1979-05-15,186.98,186.98,186.98,186.98,0
1979-05-16,188.89,188.89,188.89,188.89,0
1979-05-17,188.51,188.51,188.51,188.51,0
1979-05-18,190.19,190.19,190.19,190.19,0
1979-05-21,191.5,191.5,191.5,191.5,0
1979-05-22,192.04,192.04,192.04,192.04,0
1979-05-23,193.34,193.34,193.34,193.34,0
1979-05-24,192.37,192.37,192.37,192.37,0
1979-05-25,194.36,194.36,194.36,194.36,0
1979-05-28,192.87,192.87,192.87,192.87,0
1979-05-29,192.43,192.43,192.43,192.43,0
1979-05-30,190.25,190.25,190.25,190.25,0
1979-05-31,189.41,189.41,189.41,189.41,0
1979-06-01,189.74,189.74,189.74,189.74,0
1979-06-04,190.81,190.81,190.81,190.81,0
1979-06-05,191.19,191.19,191.19,191.19,0
1979-06-07,191.74,191.74,191.74,191.74,0
1979-06-08,193.3,193.3,193.3,193.3,0
1979-06-11,192.98,192.98,192.98,192.98,0
1979-06-12,191.57,191.57,191.57,191.57,0
1979-06-13,188.85,188.85,188.85,188.85,0
1979-06-14,189.5,189.5,189.5,189.5,0
1979-06-15,189.17,189.17,189.17,189.17,0
1979-06-18,184.52,184.52,184.52,184.52,0
1979-06-19,183.14,183.14,183.14,183.14,0
1979-06-20,184.38,184.38,184.38,184.38,0
1979-06-21,182.03,182.03,182.03,182.03,0
1979-06-22,179.11,179.11,179.11,179.11,0
1979-06-25,180.48,180.48,180.48,180.48,0
1979-06-26,181.98,181.98,181.98,181.98,0
1979-06-27,181.27,181.27,181.27,181.27,0
1979-06-28,179.16,179.16,179.16,179.16,0
1979-06-29,180.1,180.1,180.1,180.1,0
1979-07-02,176.3,176.3,176.3,176.3,0
1979-07-03,175.93,175.93,175.93,175.93,0
1979-07-04,177.78,177.78,177.78,177.78,0
1979-07-05,177.15,177.15,177.15,177.15,0
1979-07-06,176.45,176.45,176.45,176.45,0
1979-07-09,177.91,177.91,177.91,177.91,0
1979-07-10,178.38,178.38,178.38,178.38,0
1979-07-11,178.27,178.27,178.27,178.27,0
1979-07-12,177.92,177.92,177.92,177.92,0
1979-07-13,178.37,178.37,178.37,178.37,0
1979-07-16,179,179,179,179,0
1979-07-17,179.75,179.75,179.75,179.75,0
1979-07-18,183.34,183.34,183.34,183.34,0
1979-07-19,183.63,183.63,183.63,183.63,0
1979-07-20,182.91,182.91,182.91,182.91,0
1979-07-23,182.71,182.71,182.71,182.71,0
1979-07-24,181.68,181.68,181.68,181.68,0
1979-07-25,181.02,181.02,181.02,181.02,0
1979-07-26,181.18,181.18,181.18,181.18,0
1979-07-27,182.92,182.92,182.92,182.92,0
1979-07-30,182.6,182.6,182.6,182.6,0
1979-07-31,181.74,181.74,181.74,181.74,0
1979-08-01,182.41,182.41,182.41,182.41,0
1979-08-02,182.47,182.47,182.47,182.47,0
1979-08-03,183.2,183.2,183.2,183.2,0
1979-08-06,183.09,183.09,183.09,183.09,0
1979-08-07,183.94,183.94,183.94,183.94,0
1979-08-08,186.57,186.57,186.57,186.57,0
1979-08-09,188.5,188.5,188.5,188.5,0
1979-08-10,188.25,188.25,188.25,188.25,0
1979-08-13,187.61,187.61,187.61,187.61,0
1979-08-14,189.67,189.67,189.67,189.67,0
1979-08-15,190.08,190.08,190.08,190.08,0
1979-08-16,190.89,190.89,190.89,190.89,0
1979-08-17,193.39,193.39,193.39,193.39,0
1979-08-20,192.67,192.67,192.67,192.67,0
1979-08-21,192.89,192.89,192.89,192.89,0
1979-08-22,191.46,191.46,191.46,191.46,0
1979-08-23,191.4,191.4,191.4,191.4,0
1979-08-27,190.18,190.18,190.18,190.18,0
1979-08-28,189.37,189.37,189.37,189.37,0
1979-08-29,190.7,190.7,190.7,190.7,0
1979-08-30,191.42,191.42,191.42,191.42,0
1979-09-03,192.5,192.5,192.5,192.5,0
1979-09-04,193.12,193.12,193.12,193.12,0
1979-09-05,192.93,192.93,192.93,192.93,0
1979-09-06,192.23,192.23,192.23,192.23,0
1979-09-07,192.67,192.67,192.67,192.67,0
1979-09-10,192.04,192.04,192.04,192.04,0
1979-09-11,190.7,190.7,190.7,190.7,0
1979-09-12,190.55,190.55,190.55,190.55,0
1979-09-13,190.69,190.69,190.69,190.69,0
1979-09-14,190.49,190.49,190.49,190.49,0
1979-09-17,190.4,190.4,190.4,190.4,0
1979-09-18,189.37,189.37,189.37,189.37,0
1979-09-19,190.2,190.2,190.2,190.2,0
1979-09-20,191.55,191.55,191.55,191.55,0
1979-09-21,193.75,193.75,193.75,193.75,0
1979-09-24,195.35,195.35,195.35,195.35,0
1979-09-25,195.28,195.28,195.28,195.28,0
1979-09-26,198.3,198.3,198.3,198.3,0
1979-09-27,199.39,199.39,199.39,199.39,0
1979-09-28,200.9,200.9,200.9,200.9,0
1979-10-01,200.8,200.8,200.8,200.8,0
1979-10-02,201.76,201.76,201.76,201.76,0
1979-10-03,202.61,202.61,202.61,202.61,0
1979-10-04,203.04,203.04,203.04,203.04,0
1979-10-05,203.82,203.82,203.82,203.82,0
1979-10-08,204.16,204.16,204.16,204.16,0
1979-10-09,202.23,202.23,202.23,202.23,0
1979-10-10,200.06,200.06,200.06,200.06,0
1979-10-11,200.16,200.16,200.16,200.16,0
1979-10-12,195.84,195.84,195.84,195.84,0
1979-10-15,195.87,195.87,195.87,195.87,0
1979-10-16,198.45,198.45,198.45,198.45,0
1979-10-17,197.89,197.89,197.89,197.89,0
1979-10-18,197.73,197.73,197.73,197.73,0
1979-10-19,197.46,197.46,197.46,197.46,0
1979-10-22,194.24,194.24,194.24,194.24,0
1979-10-23,190.9,190.9,190.9,190.9,0
1979-10-24,192.5,192.5,192.5,192.5,0
1979-10-25,191.32,191.32,191.32,191.32,0
1979-10-26,190.93,190.93,190.93,190.93,0
1979-10-29,190.74,190.74,190.74,190.74,0
1979-10-30,191,191,191,191,0
1979-11-01,192.53,192.53,192.53,192.53,0
1979-11-02,194.55,194.55,194.55,194.55,0
1979-11-05,196.88,196.88,196.88,196.88,0
1979-11-06,196.57,196.57,196.57,196.57,0
1979-11-07,194.61,194.61,194.61,194.61,0
1979-11-08,194.17,194.17,194.17,194.17,0
1979-11-09,194.06,194.06,194.06,194.06,0
1979-11-12,193.55,193.55,193.55,193.55,0
1979-11-13,193.43,193.43,193.43,193.43,0
1979-11-14,194.75,194.75,194.75,194.75,0
1979-11-15,194.51,194.51,194.51,194.51,0
1979-11-16,193.79,193.79,193.79,193.79,0
1979-11-19,191.73,191.73,191.73,191.73,0
1979-11-20,191.4,191.4,191.4,191.4,0
1979-11-22,191.07,191.07,191.07,191.07,0
1979-11-23,190.86,190.86,190.86,190.86,0
1979-11-26,191.15,191.15,191.15,191.15,0
1979-11-27,193.08,193.08,193.08,193.08,0
1979-11-28,193.5,193.5,193.5,193.5,0
1979-11-29,193.56,193.56,193.56,193.56,0
1979-11-30,195.13,195.13,195.13,195.13,0
1979-12-03,195.81,195.81,195.81,195.81,0
1979-12-04,196.02,196.02,196.02,196.02,0
1979-12-05,195.5,195.5,195.5,195.5,0
1979-12-06,196.76,196.76,196.76,196.76,0
1979-12-07,197.92,197.92,197.92,197.92,0
1979-12-10,199.04,199.04,199.04,199.04,0
1979-12-11,200.72,200.72,200.72,200.72,0
1979-12-12,200.78,200.78,200.78,200.78,0
1979-12-13,199.72,199.72,199.72,199.72,0
1979-12-14,200.02,200.02,200.02,200.02,0
1979-12-17,202.73,202.73,202.73,202.73,0
1979-12-18,204.43,204.43,204.43,204.43,0
1979-12-19,202.92,202.92,202.92,202.92,0
1979-12-20,204.86,204.86,204.86,204.86,0
1979-12-21,204.84,204.84,204.84,204.84,0
1979-12-26,204.13,204.13,204.13,204.13,0
1979-12-27,204.53,204.53,204.53,204.53,0
1979-12-28,205.58,205.58,205.58,205.58,0
1980-01-02,206.54,206.54,206.54,206.54,0
1980-01-03,205.05,205.05,205.05,205.05,0
1980-01-04,206.27,206.27,206.27,206.27,0
1980-01-07,206.63,206.63,206.63,206.63,0
1980-01-08,209.16,209.16,209.16,209.16,0
1980-01-09,210.28,210.28,210.28,210.28,0
1980-01-10,211.28,211.28,211.28,211.28,0
1980-01-11,211.29,211.29,211.29,211.29,0
1980-01-14,213.19,213.19,213.19,213.19,0
1980-01-15,216.05,216.05,216.05,216.05,0
1980-01-16,217.81,217.81,217.81,217.81,0
1980-01-17,217.78,217.78,217.78,217.78,0
1980-01-18,215.47,215.47,215.47,215.47,0
1980-01-21,216.28,216.28,216.28,216.28,0
1980-01-22,218.82,218.82,218.82,218.82,0
1980-01-23,217.63,217.63,217.63,217.63,0
1980-01-24,219.29,219.29,219.29,219.29,0
1980-01-25,223.21,223.21,223.21,223.21,0
1980-01-28,226.88,226.88,226.88,226.88,0
1980-01-29,226.57,226.57,226.57,226.57,0
1980-01-31,230.71,230.71,230.71,230.71,0
1980-02-04,230.32,230.32,230.32,230.32,0
1980-02-05,230.04,230.04,230.04,230.04,0
1980-02-06,226.5,226.5,226.5,226.5,0
1980-02-07,229.76,229.76,229.76,229.76,0
1980-02-08,233.21,233.21,233.21,233.21,0
1980-02-11,235.75,235.75,235.75,235.75,0
1980-02-12,237.38,237.38,237.38,237.38,0
1980-02-13,242.75,242.75,242.75,242.75,0
1980-02-14,245.49,245.49,245.49,245.49,0
1980-02-15,246.48,246.48,246.48,246.48,0
1980-02-19,247.12,247.12,247.12,247.12,0
1980-02-20,245.94,245.94,245.94,245.94,0
1980-02-21,246.67,246.67,246.67,246.67,0
1980-02-22,245.2,245.2,245.2,245.2,0
1980-02-25,240.67,240.67,240.67,240.67,0
1980-02-26,244.38,244.38,244.38,244.38,0
1980-02-27,242.42,242.42,242.42,242.42,0
1980-02-28,247.06,247.06,247.06,247.06,0
1980-02-29,248.44,248.44,248.44,248.44,0
1980-03-03,250.7,250.7,250.7,250.7,0
1980-03-04,250.23,250.23,250.23,250.23,0
1980-03-05,250.42,250.42,250.42,250.42,0
1980-03-06,252.12,252.12,252.12,252.12,0
1980-03-07,248.93,248.93,248.93,248.93,0
1980-03-10,239.86,239.86,239.86,239.86,0
1980-03-11,237.24,237.24,237.24,237.24,0
1980-03-12,236.08,236.08,236.08,236.08,0
1980-03-13,230.76,230.76,230.76,230.76,0
1980-03-14,229.85,229.85,229.85,229.85,0
1980-03-17,234.52,234.52,234.52,234.52,0
1980-03-18,228.98,228.98,228.98,228.98,0
1980-03-19,228.48,228.48,228.48,228.48,0
1980-03-20,232.14,232.14,232.14,232.14,0
1980-03-21,231.42,231.42,231.42,231.42,0
1980-03-24,230.58,230.58,230.58,230.58,0
1980-03-25,227.9,227.9,227.9,227.9,0
1980-03-26,229.45,229.45,229.45,229.45,0
1980-03-27,228.3,228.3,228.3,228.3,0
1980-03-28,229.14,229.14,229.14,229.14,0
1980-03-31,230.26,230.26,230.26,230.26,0
1980-04-01,232.42,232.42,232.42,232.42,0
1980-04-02,232.78,232.78,232.78,232.78,0
1980-04-03,236.65,236.65,236.65,236.65,0
1980-04-04,239.52,239.52,239.52,239.52,0
1980-04-07,236.96,236.96,236.96,236.96,0
1980-04-08,234.32,234.32,234.32,234.32,0
1980-04-09,234.23,234.23,234.23,234.23,0
1980-04-10,236.72,236.72,236.72,236.72,0
1980-04-11,240.34,240.34,240.34,240.34,0
1980-04-14,240.19,240.19,240.19,240.19,0
1980-04-15,240.33,240.33,240.33,240.33,0
1980-04-16,239.48,239.48,239.48,239.48,0
1980-04-17,240.67,240.67,240.67,240.67,0
1980-04-18,240.77,240.77,240.77,240.77,0
1980-04-21,241.51,241.51,241.51,241.51,0
1980-04-22,241.28,241.28,241.28,241.28,0
1980-04-23,243.99,243.99,243.99,243.99,0
1980-04-24,246.6,246.6,246.6,246.6,0
1980-04-25,242.44,242.44,242.44,242.44,0
1980-04-28,244.23,244.23,244.23,244.23,0
1980-04-29,245.6,245.6,245.6,245.6,0
1980-04-30,244.43,244.43,244.43,244.43,0
1980-05-02,243.51,243.51,243.51,243.51,0
1980-05-05,244.21,244.21,244.21,244.21,0
1980-05-06,248.4,248.4,248.4,248.4,0
1980-05-07,249.16,249.16,249.16,249.16,0
1980-05-08,250.9,250.9,250.9,250.9,0
1980-05-09,252.1,252.1,252.1,252.1,0
1980-05-12,253.14,253.14,253.14,253.14,0
1980-05-13,253.15,253.15,253.15,253.15,0
1980-05-14,254.5,254.5,254.5,254.5,0
1980-05-15,255.79,255.79,255.79,255.79,0
1980-05-16,256.31,256.31,256.31,256.31,0
1980-05-19,255.61,255.61,255.61,255.61,0
1980-05-20,252.15,252.15,252.15,252.15,0
1980-05-21,253.69,253.69,253.69,253.69,0
1980-05-22,256.44,256.44,256.44,256.44,0
1980-05-23,258.75,258.75,258.75,258.75,0
1980-05-26,261.81,261.81,261.81,261.81,0
1980-05-27,262.61,262.61,262.61,262.61,0
1980-05-29,262.25,262.25,262.25,262.25,0
1980-05-30,266.78,266.78,266.78,266.78,0
1980-06-02,268.1,268.1,268.1,268.1,0
1980-06-03,269.85,269.85,269.85,269.85,0
1980-06-05,272.38,272.38,272.38,272.38,0
1980-06-06,274.46,274.46,274.46,274.46,0
1980-06-09,277.32,277.32,277.32,277.32,0
1980-06-10,274.58,274.58,274.58,274.58,0
1980-06-11,274.96,274.96,274.96,274.96,0
1980-06-12,275.96,275.96,275.96,275.96,0
1980-06-13,275.71,275.71,275.71,275.71,0
1980-06-16,273.07,273.07,273.07,273.07,0
1980-06-17,275.03,275.03,275.03,275.03,0
1980-06-18,278.57,278.57,278.57,278.57,0
1980-06-19,277.48,277.48,277.48,277.48,0
1980-06-20,280.5,280.5,280.5,280.5,0
1980-06-23,283.14,283.14,283.14,283.14,0
1980-06-24,282.05,282.05,282.05,282.05,0
1980-06-25,275.92,275.92,275.92,275.92,0
1980-06-26,275.57,275.57,275.57,275.57,0
1980-06-27,278.39,278.39,278.39,278.39,0
1980-06-30,277.86,277.86,277.86,277.86,0
1980-07-01,278.21,278.21,278.21,278.21,0
1980-07-02,275.63,275.63,275.63,275.63,0
1980-07-03,277.7,277.7,277.7,277.7,0
1980-07-04,278.64,278.64,278.64,278.64,0
1980-07-07,279.49,279.49,279.49,279.49,0
1980-07-08,277.1,277.1,277.1,277.1,0
1980-07-09,280.62,280.62,280.62,280.62,0
1980-07-10,283.98,283.98,283.98,283.98,0
1980-07-11,288.52,288.52,288.52,288.52,0
1980-07-14,289.18,289.18,289.18,289.18,0
1980-07-15,287.8,287.8,287.8,287.8,0
1980-07-16,286.2,286.2,286.2,286.2,0
1980-07-17,287.52,287.52,287.52,287.52,0
1980-07-18,290.29,290.29,290.29,290.29,0
1980-07-21,290.99,290.99,290.99,290.99,0
1980-07-22,293.44,293.44,293.44,293.44,0
1980-07-23,297.18,297.18,297.18,297.18,0
1980-07-24,295.38,295.38,295.38,295.38,0
1980-07-25,298.16,298.16,298.16,298.16,0
1980-07-28,298.34,298.34,298.34,298.34,0
1980-07-29,296.37,296.37,296.37,296.37,0
1980-07-30,297.08,297.08,297.08,297.08,0
1980-07-31,298.14,298.14,298.14,298.14,0
1980-08-01,293.96,293.96,293.96,293.96,0
1980-08-04,290.02,290.02,290.02,290.02,0
1980-08-05,288.39,288.39,288.39,288.39,0
1980-08-06,293.21,293.21,293.21,293.21,0
1980-08-07,295.02,295.02,295.02,295.02,0
1980-08-08,293.88,293.88,293.88,293.88,0
1980-08-11,295.33,295.33,295.33,295.33,0
1980-08-12,292.09,292.09,292.09,292.09,0
1980-08-15,302.29,302.29,302.29,302.29,0
1980-08-18,306.76,306.76,306.76,306.76,0
1980-08-19,304.49,304.49,304.49,304.49,0
1980-08-20,306.98,306.98,306.98,306.98,0
1980-08-21,313.83,313.83,313.83,313.83,0
1980-08-22,301.92,301.92,301.92,301.92,0
1980-08-25,315.95,315.95,315.95,315.95,0
1980-08-26,317.98,317.98,317.98,317.98,0
1980-08-27,315.63,315.63,315.63,315.63,0
1980-08-28,312.99,312.99,312.99,312.99,0
1980-08-29,315.8,315.8,315.8,315.8,0
1980-09-02,317.91,317.91,317.91,317.91,0
1980-09-03,317.1,317.1,317.1,317.1,0
1980-09-04,316.54,316.54,316.54,316.54,0
1980-09-05,315.51,315.51,315.51,315.51,0
1980-09-08,311.77,311.77,311.77,311.77,0
1980-09-09,309.59,309.59,309.59,309.59,0
1980-09-10,312.96,312.96,312.96,312.96,0
1980-09-11,316.29,316.29,316.29,316.29,0
1980-09-12,319.71,319.71,319.71,319.71,0
1980-09-15,324.96,324.96,324.96,324.96,0
1980-09-16,328.52,328.52,328.52,328.52,0
1980-09-17,331.76,331.76,331.76,331.76,0
1980-09-18,331.18,331.18,331.18,331.18,0
1980-09-19,334.63,334.63,334.63,334.63,0
1980-09-22,337.8,337.8,337.8,337.8,0
1980-09-23,339.23,339.23,339.23,339.23,0
1980-09-24,334.22,334.22,334.22,334.22,0
1980-09-25,329.45,329.45,329.45,329.45,0
1980-09-26,324.26,324.26,324.26,324.26,0
1980-09-29,304.02,304.02,304.02,304.02,0
1980-09-30,300.08,300.08,300.08,300.08,0
1980-10-01,309.07,309.07,309.07,309.07,0
1980-10-02,313.27,313.27,313.27,313.27,0
1980-10-03,316.97,316.97,316.97,316.97,0
1980-10-06,318.98,318.98,318.98,318.98,0
1980-10-07,315.93,315.93,315.93,315.93,0
1980-10-08,310.7,310.7,310.7,310.7,0
1980-10-09,310.48,310.48,310.48,310.48,0
1980-10-10,314.61,314.61,314.61,314.61,0
1980-10-13,315.5,315.5,315.5,315.5,0
1980-10-14,320.31,320.31,320.31,320.31,0
1980-10-15,325.5,325.5,325.5,325.5,0
1980-10-16,328.58,328.58,328.58,328.58,0
1980-10-17,335.81,335.81,335.81,335.81,0
1980-10-21,341.6,341.6,341.6,341.6,0
1980-10-22,348.59,348.59,348.59,348.59,0
1980-10-23,350.45,350.45,350.45,350.45,0
1980-10-24,349,349,349,349,0
1980-10-27,349.13,349.13,349.13,349.13,0
1980-10-28,344.74,344.74,344.74,344.74,0
1980-10-29,345.04,345.04,345.04,345.04,0
1980-10-30,347.62,347.62,347.62,347.62,0
1980-10-31,355.17,355.17,355.17,355.17,0
1980-11-03,359.94,359.94,359.94,359.94,0
1980-11-04,360.26,360.26,360.26,360.26,0
1980-11-05,361.68,361.68,361.68,361.68,0
1980-11-07,362.14,362.14,362.14,362.14,0
1980-11-11,363.94,363.94,363.94,363.94,0
1980-11-12,363.58,363.58,363.58,363.58,0
1980-11-13,363.11,363.11,363.11,363.11,0
1980-11-14,365.68,365.68,365.68,365.68,0
1980-11-17,367.48,367.48,367.48,367.48,0
1980-11-18,370.03,370.03,370.03,370.03,0
1980-11-19,376.19,376.19,376.19,376.19,0
1980-11-20,377.62,377.62,377.62,377.62,0
1980-11-21,379.59,379.59,379.59,379.59,0
1980-11-24,376.47,376.47,376.47,376.47,0
1980-11-25,379,379,379,379,0
1980-11-26,377.73,377.73,377.73,377.73,0
1980-11-27,371.8,371.8,371.8,371.8,0
1980-11-28,368.84,368.84,368.84,368.84,0
1980-12-01,369.96,369.96,369.96,369.96,0
1980-12-02,365.62,365.62,365.62,365.62,0
1980-12-03,355.8,355.8,355.8,355.8,0
1980-12-04,361.72,361.72,361.72,361.72,0
1980-12-05,365.35,365.35,365.35,365.35,0
1980-12-08,366.3,366.3,366.3,366.3,0
1980-12-09,365.23,365.23,365.23,365.23,0
1980-12-10,361.15,361.15,361.15,361.15,0
1980-12-11,356.1,356.1,356.1,356.1,0
1980-12-12,350.56,350.56,350.56,350.56,0
1980-12-15,357.43,357.43,357.43,357.43,0
1980-12-16,349.68,349.68,349.68,349.68,0
1980-12-17,348.21,348.21,348.21,348.21,0
1980-12-18,348.53,348.53,348.53,348.53,0
1980-12-19,352.68,352.68,352.68,352.68,0
1980-12-22,362.87,362.87,362.87,362.87,0
1980-12-23,364.47,364.47,364.47,364.47,0
1980-12-24,366.99,366.99,366.99,366.99,0
1980-12-26,367.21,367.21,367.21,367.21,0
1980-12-29,365.37,365.37,365.37,365.37,0
1980-12-30,365.32,365.32,365.32,365.32,0
1980-12-31,366.7,366.7,366.7,366.7,0
1981-01-02,369.31,369.31,369.31,369.31,0
1981-01-05,368.51,368.51,368.51,368.51,0
1981-01-06,372.48,372.48,372.48,372.48,0
1981-01-07,377.18,377.18,377.18,377.18,0
1981-01-08,376.08,376.08,376.08,376.08,0
1981-01-09,378.73,378.73,378.73,378.73,0
1981-01-12,384.73,384.73,384.73,384.73,0
1981-01-13,385.62,385.62,385.62,385.62,0
1981-01-14,386.74,386.74,386.74,386.74,0
1981-01-15,386.88,386.88,386.88,386.88,0
1981-01-16,385.98,385.98,385.98,385.98,0
1981-01-20,388.63,388.63,388.63,388.63,0
1981-01-21,387.96,387.96,387.96,387.96,0
1981-01-22,391.27,391.27,391.27,391.27,0
1981-01-23,393.1,393.1,393.1,393.1,0
1981-01-26,395.59,395.59,395.59,395.59,0
1981-01-27,394.42,394.42,394.42,394.42,0
1981-01-28,393.05,393.05,393.05,393.05,0
1981-01-29,400.91,400.91,400.91,400.91,0
1981-01-30,403.07,403.07,403.07,403.07,0
1981-02-03,412.46,412.46,412.46,412.46,0
1981-02-04,417.29,417.29,417.29,417.29,0
1981-02-09,431.13,431.13,431.13,431.13,0
1981-02-10,423.97,423.97,423.97,423.97,0
1981-02-11,426.75,426.75,426.75,426.75,0
1981-02-12,427.61,427.61,427.61,427.61,0
1981-02-13,430.99,430.99,430.99,430.99,0
1981-02-16,415.45,415.45,415.45,415.45,0
1981-02-17,424.21,424.21,424.21,424.21,0
1981-02-18,435.68,435.68,435.68,435.68,0
1981-02-19,435.89,435.89,435.89,435.89,0
1981-02-20,437.7,437.7,437.7,437.7,0
1981-02-23,443.34,443.34,443.34,443.34,0
1981-02-24,449.35,449.35,449.35,449.35,0
1981-02-25,452.62,452.62,452.62,452.62,0
1981-02-26,452.16,452.16,452.16,452.16,0
1981-02-27,450.29,450.29,450.29,450.29,0
1981-03-02,454.23,454.23,454.23,454.23,0
1981-03-03,448.71,448.71,448.71,448.71,0
1981-03-04,452.12,452.12,452.12,452.12,0
1981-03-05,455.74,455.74,455.74,455.74,0
1981-03-06,451.6,451.6,451.6,451.6,0
1981-03-09,459.72,459.72,459.72,459.72,0
1981-03-10,458.51,458.51,458.51,458.51,0
1981-03-11,457.7,457.7,457.7,457.7,0
1981-03-12,451.96,451.96,451.96,451.96,0
1981-03-13,441.05,441.05,441.05,441.05,0
1981-03-16,437.39,437.39,437.39,437.39,0
1981-03-17,443.81,443.81,443.81,443.81,0
1981-03-18,446.55,446.55,446.55,446.55,0
1981-03-19,448.51,448.51,448.51,448.51,0
1981-03-20,450.16,450.16,450.16,450.16,0
1981-03-23,453.5,453.5,453.5,453.5,0
1981-03-24,449.84,449.84,449.84,449.84,0
1981-03-25,448.73,448.73,448.73,448.73,0
1981-03-26,451.65,451.65,451.65,451.65,0
1981-03-27,455.13,455.13,455.13,455.13,0
1981-03-30,452.58,452.58,452.58,452.58,0
1981-03-31,451.89,451.89,451.89,451.89,0
1981-04-01,456.53,456.53,456.53,456.53,0
1981-04-03,458.93,458.93,458.93,458.93,0
1981-04-06,464.3,464.3,464.3,464.3,0
1981-04-07,465.95,465.95,465.95,465.95,0
1981-04-08,465.23,465.23,465.23,465.23,0
1981-04-09,465.72,465.72,465.72,465.72,0
1981-04-10,462.89,462.89,462.89,462.89,0
1981-04-13,462.72,462.72,462.72,462.72,0
1981-04-14,461.48,461.48,461.48,461.48,0
1981-04-15,460.01,460.01,460.01,460.01,0
1981-04-16,465.74,465.74,465.74,465.74,0
1981-04-17,475.03,475.03,475.03,475.03,0
1981-04-20,484.69,484.69,484.69,484.69,0
1981-04-21,491.46,491.46,491.46,491.46,0
1981-04-22,490.8,490.8,490.8,490.8,0
1981-04-23,489.82,489.82,489.82,489.82,0
1981-04-24,493.32,493.32,493.32,493.32,0
1981-04-27,500.83,500.83,500.83,500.83,0
1981-04-28,503.04,503.04,503.04,503.04,0
1981-04-29,502.22,502.22,502.22,502.22,0
1981-04-30,500.15,500.15,500.15,500.15,0
1981-05-04,501.54,501.54,501.54,501.54,0
1981-05-05,499.5,499.5,499.5,499.5,0
1981-05-06,502.84,502.84,502.84,502.84,0
1981-05-07,501.53,501.53,501.53,501.53,0
1981-05-08,501.15,501.15,501.15,501.15,0
1981-05-11,508.68,508.68,508.68,508.68,0
1981-05-12,510.53,510.53,510.53,510.53,0
1981-05-13,513.77,513.77,513.77,513.77,0
1981-05-14,515.09,515.09,515.09,515.09,0
1981-05-15,519.34,519.34,519.34,519.34,0
1981-05-19,518.57,518.57,518.57,518.57,0
1981-05-20,517.75,517.75,517.75,517.75,0
1981-05-21,515.62,515.62,515.62,515.62,0
1981-05-22,507.24,507.24,507.24,507.24,0
1981-05-25,502.85,502.85,502.85,502.85,0
1981-05-26,495.6,495.6,495.6,495.6,0
1981-05-27,488.95,488.95,488.95,488.95,0
1981-05-28,486.18,486.18,486.18,486.18,0
1981-05-29,493.11,493.11,493.11,493.11,0
1981-06-01,500.82,500.82,500.82,500.82,0
1981-06-02,511.02,511.02,511.02,511.02,0
1981-06-04,498.82,498.82,498.82,498.82,0
1981-06-05,501.48,501.48,501.48,501.48,0
1981-06-08,502.21,502.21,502.21,502.21,0
1981-06-09,501.96,501.96,501.96,501.96,0
1981-06-10,503.29,503.29,503.29,503.29,0
1981-06-11,508.42,508.42,508.42,508.42,0
1981-06-12,511.63,511.63,511.63,511.63,0
1981-06-15,511.38,511.38,511.38,511.38,0
1981-06-16,511.33,511.33,511.33,511.33,0
1981-06-17,513.75,513.75,513.75,513.75,0
1981-06-18,517.82,517.82,517.82,517.82,0
1981-06-19,518.15,518.15,518.15,518.15,0
1981-06-22,518.09,518.09,518.09,518.09,0
1981-06-23,516.67,516.67,516.67,516.67,0
1981-06-24,522.79,522.79,522.79,522.79,0
1981-06-25,525.66,525.66,525.66,525.66,0
1981-06-26,538.3,538.3,538.3,538.3,0
1981-06-29,535.14,535.14,535.14,535.14,0
1981-06-30,540.33,540.33,540.33,540.33,0
1981-07-01,534.1,534.1,534.1,534.1,0
1981-07-02,523.42,523.42,523.42,523.42,0
1981-07-03,515.33,515.33,515.33,515.33,0
1981-07-06,519.48,519.48,519.48,519.48,0
1981-07-07,504.17,504.17,504.17,504.17,0
1981-07-08,498.31,498.31,498.31,498.31,0
1981-07-09,504.91,504.91,504.91,504.91,0
1981-07-10,514.88,514.88,514.88,514.88,0
1981-07-13,516.11,516.11,516.11,516.11,0
1981-07-14,491.25,491.25,491.25,491.25,0
1981-07-15,498.37,498.37,498.37,498.37,0
1981-07-16,500.39,500.39,500.39,500.39,0
1981-07-17,498.12,498.12,498.12,498.12,0
1981-07-20,475.94,475.94,475.94,475.94,0
1981-07-21,454.92,454.92,454.92,454.92,0
1981-07-22,463.86,463.86,463.86,463.86,0
1981-07-23,445.44,445.44,445.44,445.44,0
1981-07-24,425.99,425.99,425.99,425.99,0
1981-07-27,421.38,421.38,421.38,421.38,0
1981-07-28,389.88,389.88,389.88,389.88,0
1981-07-29,399.79,399.79,399.79,399.79,0
1981-07-30,427.18,427.18,427.18,427.18,0
1981-07-31,432.89,432.89,432.89,432.89,0
1981-08-05,412.54,412.54,412.54,412.54,0
1981-08-06,404.26,404.26,404.26,404.26,0
1981-08-07,414.8,414.8,414.8,414.8,0
1981-08-10,414.88,414.88,414.88,414.88,0
1981-08-11,396.57,396.57,396.57,396.57,0
1981-08-12,391.86,391.86,391.86,391.86,0
1981-08-13,397.59,397.59,397.59,397.59,0
1981-08-14,387.17,387.17,387.17,387.17,0
1981-08-17,365.97,365.97,365.97,365.97,0
1981-08-18,358.36,358.36,358.36,358.36,0
1981-08-19,347.78,347.78,347.78,347.78,0
1981-08-20,360.28,360.28,360.28,360.28,0
1981-08-21,367.76,367.76,367.76,367.76,0
1981-08-24,358.73,358.73,358.73,358.73,0
1981-08-25,353.18,353.18,353.18,353.18,0
1981-08-26,339.97,339.97,339.97,339.97,0
1981-08-27,341.32,341.32,341.32,341.32,0
1981-08-28,325.76,325.76,325.76,325.76,0
1981-09-01,299.12,299.12,299.12,299.12,0
1981-09-02,312.34,312.34,312.34,312.34,0
1981-09-03,329.93,329.93,329.93,329.93,0
1981-09-04,348.71,348.71,348.71,348.71,0
1981-09-07,332.37,332.37,332.37,332.37,0
1981-09-08,331.21,331.21,331.21,331.21,0
1981-09-09,330.5,330.5,330.5,330.5,0
1981-09-10,325.3,325.3,325.3,325.3,0
1981-09-11,321.39,321.39,321.39,321.39,0
1981-09-14,315.53,315.53,315.53,315.53,0
1981-09-15,320.98,320.98,320.98,320.98,0
1981-09-16,329.78,329.78,329.78,329.78,0
1981-09-17,334.66,334.66,334.66,334.66,0
1981-09-18,338.81,338.81,338.81,338.81,0
1981-09-21,345.45,345.45,345.45,345.45,0
1981-09-22,339.93,339.93,339.93,339.93,0
1981-09-23,338.79,338.79,338.79,338.79,0
1981-09-24,334.75,334.75,334.75,334.75,0
1981-09-25,335.45,335.45,335.45,335.45,0
1981-09-28,323.53,323.53,323.53,323.53,0
1981-09-29,316.31,316.31,316.31,316.31,0
1981-09-30,321.19,321.19,321.19,321.19,0
1981-10-01,317.92,317.92,317.92,317.92,0
1981-10-02,312.61,312.61,312.61,312.61,0
1981-10-05,302.58,302.58,302.58,302.58,0
1981-10-06,303.53,303.53,303.53,303.53,0
1981-10-07,303.3,303.3,303.3,303.3,0
1981-10-09,305.91,305.91,305.91,305.91,0
1981-10-12,310.86,310.86,310.86,310.86,0
1981-10-13,313.66,313.66,313.66,313.66,0
1981-10-14,318.11,318.11,318.11,318.11,0
1981-10-15,314.28,314.28,314.28,314.28,0
1981-10-16,312.72,312.72,312.72,312.72,0
1981-10-19,309.76,309.76,309.76,309.76,0
1981-10-20,309.71,309.71,309.71,309.71,0
1981-10-21,311.58,311.58,311.58,311.58,0
1981-10-22,308.17,308.17,308.17,308.17,0
1981-10-23,308.73,308.73,308.73,308.73,0
1981-10-27,311.05,311.05,311.05,311.05,0
1981-10-28,312.11,312.11,312.11,312.11,0
1981-10-30,312.71,312.71,312.71,312.71,0
1981-11-02,317.1,317.1,317.1,317.1,0
1981-11-03,325.9,325.9,325.9,325.9,0
1981-11-04,322.05,322.05,322.05,322.05,0
1981-11-05,323.59,323.59,323.59,323.59,0
1981-11-06,325.92,325.92,325.92,325.92,0
1981-11-09,329.8,329.8,329.8,329.8,0
1981-11-10,335.05,335.05,335.05,335.05,0
1981-11-11,339.64,339.64,339.64,339.64,0
1981-11-12,341.89,341.89,341.89,341.89,0
1981-11-13,350.83,350.83,350.83,350.83,0
1981-11-16,358.41,358.41,358.41,358.41,0
1981-11-17,348.18,348.18,348.18,348.18,0
1981-11-18,354.12,354.12,354.12,354.12,0
1981-11-19,353.32,353.32,353.32,353.32,0
1981-11-20,348.74,348.74,348.74,348.74,0
1981-11-23,349.36,349.36,349.36,349.36,0
1981-11-24,354.5,354.5,354.5,354.5,0
1981-11-25,354.98,354.98,354.98,354.98,0
1981-11-26,357.67,357.67,357.67,357.67,0
1981-11-27,364.38,364.38,364.38,364.38,0
1981-11-30,372.08,372.08,372.08,372.08,0
1981-12-01,377.68,377.68,377.68,377.68,0
1981-12-02,383.64,383.64,383.64,383.64,0
1981-12-03,378.88,378.88,378.88,378.88,0
1981-12-04,378.93,378.93,378.93,378.93,0
1981-12-07,378.98,378.98,378.98,378.98,0
1981-12-08,374,374,374,374,0
1981-12-09,377.25,377.25,377.25,377.25,0
1981-12-10,378.45,378.45,378.45,378.45,0
1981-12-11,376.27,376.27,376.27,376.27,0
1981-12-14,366.66,366.66,366.66,366.66,0
1981-12-15,369.36,369.36,369.36,369.36,0
1981-12-16,366.31,366.31,366.31,366.31,0
1981-12-17,365.65,365.65,365.65,365.65,0
1981-12-18,370.63,370.63,370.63,370.63,0
1981-12-21,380.17,380.17,380.17,380.17,0
1981-12-22,379.89,379.89,379.89,379.89,0
1981-12-23,377.56,377.56,377.56,377.56,0
1981-12-24,378.67,378.67,378.67,378.67,0
1981-12-28,378.76,378.76,378.76,378.76,0
1981-12-29,376.8,376.8,376.8,376.8,0
1981-12-30,379.96,379.96,379.96,379.96,0
1981-12-31,380.81,380.81,380.81,380.81,0
1982-01-04,378.76,378.76,378.76,378.76,0
1982-01-05,385.62,385.62,385.62,385.62,0
1982-01-06,387.06,387.06,387.06,387.06,0
1982-01-07,386.86,386.86,386.86,386.86,0
1982-01-11,380.66,380.66,380.66,380.66,0
1982-01-12,375.03,375.03,375.03,375.03,0
1982-01-13,368.59,368.59,368.59,368.59,0
1982-01-14,361.3,361.3,361.3,361.3,0
1982-01-15,364.46,364.46,364.46,364.46,0
1982-01-18,355.84,355.84,355.84,355.84,0
1982-01-19,360.9,360.9,360.9,360.9,0
1982-01-20,359.33,359.33,359.33,359.33,0
1982-01-21,360.73,360.73,360.73,360.73,0
1982-01-22,365.13,365.13,365.13,365.13,0
1982-01-28,362.65,362.65,362.65,362.65,0
1982-01-29,362.71,362.71,362.71,362.71,0
1982-02-02,354.39,354.39,354.39,354.39,0
1982-02-03,354.04,354.04,354.04,354.04,0
1982-02-04,350.47,350.47,350.47,350.47,0
1982-02-05,352.24,352.24,352.24,352.24,0
1982-02-08,347.82,347.82,347.82,347.82,0
1982-02-09,342.19,342.19,342.19,342.19,0
1982-02-10,337.41,337.41,337.41,337.41,0
1982-02-11,328.69,328.69,328.69,328.69,0
1982-02-12,328.41,328.41,328.41,328.41,0
1982-02-15,317.72,317.72,317.72,317.72,0
1982-02-16,319.9,319.9,319.9,319.9,0
1982-02-17,326.94,326.94,326.94,326.94,0
1982-02-18,324.63,324.63,324.63,324.63,0
1982-02-19,328.4,328.4,328.4,328.4,0
1982-02-22,329.63,329.63,329.63,329.63,0
1982-02-23,325.21,325.21,325.21,325.21,0
1982-02-24,324.9,324.9,324.9,324.9,0
1982-02-25,323.79,323.79,323.79,323.79,0
1982-02-26,320.25,320.25,320.25,320.25,0
1982-03-01,316.29,316.29,316.29,316.29,0
1982-03-02,314.9,314.9,314.9,314.9,0
1982-03-03,312,312,312,312,0
1982-03-04,304.27,304.27,304.27,304.27,0
1982-03-05,302.82,302.82,302.82,302.82,0
1982-03-08,299.23,299.23,299.23,299.23,0
1982-03-09,294.93,294.93,294.93,294.93,0
1982-03-10,298.37,298.37,298.37,298.37,0
1982-03-11,300.58,300.58,300.58,300.58,0
1982-03-12,298.23,298.23,298.23,298.23,0
1982-03-15,291.68,291.68,291.68,291.68,0
1982-03-16,293.49,293.49,293.49,293.49,0
1982-03-17,293.06,293.06,293.06,293.06,0
1982-03-18,297.42,297.42,297.42,297.42,0
1982-03-19,299.47,299.47,299.47,299.47,0
1982-03-22,306.36,306.36,306.36,306.36,0
1982-03-23,310.15,310.15,310.15,310.15,0
1982-03-24,309.64,309.64,309.64,309.64,0
1982-03-25,308.15,308.15,308.15,308.15,0
1982-03-26,305.51,305.51,305.51,305.51,0
1982-03-29,303.16,303.16,303.16,303.16,0
1982-03-30,305.98,305.98,305.98,305.98,0
1982-03-31,306.2,306.2,306.2,306.2,0
1982-04-01,306.32,306.32,306.32,306.32,0
1982-04-02,311.02,311.02,311.02,311.02,0
1982-04-05,312.6,312.6,312.6,312.6,0
1982-04-06,311.24,311.24,311.24,311.24,0
1982-04-07,307.32,307.32,307.32,307.32,0
1982-04-08,309.52,309.52,309.52,309.52,0
1982-04-09,310.07,310.07,310.07,310.07,0
1982-04-12,311.96,311.96,311.96,311.96,0
1982-04-13,315.09,315.09,315.09,315.09,0
1982-04-14,315.06,315.06,315.06,315.06,0
1982-04-15,316.02,316.02,316.02,316.02,0
1982-04-16,313.93,313.93,313.93,313.93,0
1982-04-19,313.77,313.77,313.77,313.77,0
1982-04-20,316.44,316.44,316.44,316.44,0
1982-04-21,318.31,318.31,318.31,318.31,0
1982-04-22,318.52,318.52,318.52,318.52,0
1982-04-23,320.79,320.79,320.79,320.79,0
1982-04-26,320.76,320.76,320.76,320.76,0
1982-04-27,322.7,322.7,322.7,322.7,0
1982-04-28,321.5,321.5,321.5,321.5,0
1982-04-29,321.74,321.74,321.74,321.74,0
1982-04-30,322.32,322.32,322.32,322.32,0
1982-05-03,320.95,320.95,320.95,320.95,0
1982-05-04,317.98,317.98,317.98,317.98,0
1982-05-05,320.44,320.44,320.44,320.44,0
1982-05-06,323.04,323.04,323.04,323.04,0
1982-05-07,331.34,331.34,331.34,331.34,0
1982-05-13,332.72,332.72,332.72,332.72,0
1982-05-14,330.21,330.21,330.21,330.21,0
1982-05-17,325.03,325.03,325.03,325.03,0
1982-05-18,322.11,322.11,322.11,322.11,0
1982-05-19,324.81,324.81,324.81,324.81,0
1982-05-20,323.61,323.61,323.61,323.61,0
1982-05-21,321.66,321.66,321.66,321.66,0
1982-05-24,318.15,318.15,318.15,318.15,0
1982-05-25,319.51,319.51,319.51,319.51,0
1982-05-26,320.69,320.69,320.69,320.69,0
1982-05-27,318.08,318.08,318.08,318.08,0
1982-05-28,315.74,315.74,315.74,315.74,0
1982-05-31,314.8,314.8,314.8,314.8,0
1982-06-01,315.65,315.65,315.65,315.65,0
1982-06-03,310.2,310.2,310.2,310.2,0
1982-06-04,306.93,306.93,306.93,306.93,0
1982-06-07,298.78,298.78,298.78,298.78,0
1982-06-08,300,300,300,300,0
1982-06-09,291.89,291.89,291.89,291.89,0
1982-06-10,290.58,290.58,290.58,290.58,0
1982-06-11,293.89,293.89,293.89,293.89,0
1982-06-14,293.25,293.25,293.25,293.25,0
1982-06-15,294.13,294.13,294.13,294.13,0
1982-06-16,297.41,297.41,297.41,297.41,0
1982-06-17,296.06,296.06,296.06,296.06,0
1982-06-18,293.91,293.91,293.91,293.91,0
1982-06-21,288.11,288.11,288.11,288.11,0
1982-06-22,287.73,287.73,287.73,287.73,0
1982-06-23,287.06,287.06,287.06,287.06,0
1982-06-24,287.94,287.94,287.94,287.94,0
1982-06-25,288.67,288.67,288.67,288.67,0
1982-06-28,285.85,285.85,285.85,285.85,0
1982-06-29,286.52,286.52,286.52,286.52,0
1982-06-30,288.57,288.57,288.57,288.57,0
1982-07-01,288.75,288.75,288.75,288.75,0
1982-07-02,287.63,287.63,287.63,287.63,0
1982-07-05,285.1,285.1,285.1,285.1,0
1982-07-06,281.69,281.69,281.69,281.69,0
1982-07-07,277.27,277.27,277.27,277.27,0
1982-07-08,275.14,275.14,275.14,275.14,0
1982-07-09,274.54,274.54,274.54,274.54,0
1982-07-12,278.46,278.46,278.46,278.46,0
1982-07-13,277.92,277.92,277.92,277.92,0
1982-07-14,274.34,274.34,274.34,274.34,0
1982-07-15,270.62,270.62,270.62,270.62,0
1982-07-16,264.87,264.87,264.87,264.87,0
1982-07-19,259.97,259.97,259.97,259.97,0
1982-07-20,260.13,260.13,260.13,260.13,0
1982-07-21,264.54,264.54,264.54,264.54,0
1982-07-22,267.45,267.45,267.45,267.45,0
1982-07-26,265.03,265.03,265.03,265.03,0
1982-07-27,264.63,264.63,264.63,264.63,0
1982-07-28,264.07,264.07,264.07,264.07,0
1982-07-29,260.16,260.16,260.16,260.16,0
1982-07-30,258.38,258.38,258.38,258.38,0
1982-08-02,253.2,253.2,253.2,253.2,0
1982-08-03,248.75,248.75,248.75,248.75,0
1982-08-04,249.16,249.16,249.16,249.16,0
1982-08-05,245.99,245.99,245.99,245.99,0
1982-08-06,245.58,245.58,245.58,245.58,0
1982-08-09,237.47,237.47,237.47,237.47,0
1982-08-10,230.38,230.38,230.38,230.38,0
1982-08-11,226.75,226.75,226.75,226.75,0
1982-08-12,220.74,220.74,220.74,220.74,0
1982-08-13,225.51,225.51,225.51,225.51,0
1982-08-16,220.86,220.86,220.86,220.86,0
1982-08-17,222.76,222.76,222.76,222.76,0
1982-08-18,230.26,230.26,230.26,230.26,0
1982-08-19,236.62,236.62,236.62,236.62,0
1982-08-20,243.11,243.11,243.11,243.11,0
1982-08-23,247.5,247.5,247.5,247.5,0
1982-08-24,239.47,239.47,239.47,239.47,0
1982-08-25,241.55,241.55,241.55,241.55,0
1982-08-26,240.57,240.57,240.57,240.57,0
1982-08-27,245.31,245.31,245.31,245.31,0
1982-08-30,247.44,247.44,247.44,247.44,0
1982-09-01,258.36,258.36,258.36,258.36,0
1982-09-02,262.42,262.42,262.42,262.42,0
1982-09-03,261.87,261.87,261.87,261.87,0
1982-09-06,271.91,271.91,271.91,271.91,0
1982-09-07,273.26,273.26,273.26,273.26,0
1982-09-08,271.68,271.68,271.68,271.68,0
1982-09-09,265.13,265.13,265.13,265.13,0
1982-09-10,259.21,259.21,259.21,259.21,0
1982-09-13,251.69,251.69,251.69,251.69,0
1982-09-14,256.13,256.13,256.13,256.13,0
1982-09-15,255.45,255.45,255.45,255.45,0
1982-09-16,253.6,253.6,253.6,253.6,0
1982-09-17,255.36,255.36,255.36,255.36,0
1982-09-20,254.42,254.42,254.42,254.42,0
1982-09-21,257.02,257.02,257.02,257.02,0
1982-09-22,261.21,261.21,261.21,261.21,0
1982-09-23,263.42,263.42,263.42,263.42,0
1982-09-24,264.11,264.11,264.11,264.11,0
1982-09-28,263.62,263.62,263.62,263.62,0
1982-09-29,267.48,267.48,267.48,267.48,0
1982-09-30,266.56,266.56,266.56,266.56,0
1982-10-01,264.16,264.16,264.16,264.16,0
1982-10-04,262.8,262.8,262.8,262.8,0
1982-10-05,261.58,261.58,261.58,261.58,0
1982-10-06,260.07,260.07,260.07,260.07,0
1982-10-07,261.82,261.82,261.82,261.82,0
1982-10-08,265.98,265.98,265.98,265.98,0
1982-10-11,271.23,271.23,271.23,271.23,0
1982-10-12,269.76,269.76,269.76,269.76,0
1982-10-13,271.84,271.84,271.84,271.84,0
1982-10-14,273.03,273.03,273.03,273.03,0
1982-10-15,273.05,273.05,273.05,273.05,0
1982-10-19,276.29,276.29,276.29,276.29,0
1982-10-20,279.31,279.31,279.31,279.31,0
1982-10-21,281.72,281.72,281.72,281.72,0
1982-10-22,289.4,289.4,289.4,289.4,0
1982-10-25,286.8,286.8,286.8,286.8,0
1982-10-26,278.04,278.04,278.04,278.04,0
1982-10-27,282.23,282.23,282.23,282.23,0
1982-10-28,278.89,278.89,278.89,278.89,0
1982-10-29,279.93,279.93,279.93,279.93,0
1982-11-01,280.53,280.53,280.53,280.53,0
1982-11-02,285.06,285.06,285.06,285.06,0
1982-11-03,284.68,284.68,284.68,284.68,0
1982-11-04,287.48,287.48,287.48,287.48,0
1982-11-05,291.49,291.49,291.49,291.49,0
1982-11-08,292.91,292.91,292.91,292.91,0
1982-11-09,290.52,290.52,290.52,290.52,0
1982-11-10,292.55,292.55,292.55,292.55,0
1982-11-11,294.05,294.05,294.05,294.05,0
1982-11-12,296.65,296.65,296.65,296.65,0
1982-11-16,296.84,296.84,296.84,296.84,0
1982-11-17,292.48,292.48,292.48,292.48,0
1982-11-18,293.41,293.41,293.41,293.41,0
1982-11-19,292.81,292.81,292.81,292.81,0
1982-11-22,297.02,297.02,297.02,297.02,0
1982-11-23,292.49,292.49,292.49,292.49,0
1982-11-24,289.68,289.68,289.68,289.68,0
1982-11-25,290.92,290.92,290.92,290.92,0
1982-11-26,290.85,290.85,290.85,290.85,0
1982-11-29,286.4,286.4,286.4,286.4,0
1982-11-30,285.88,285.88,285.88,285.88,0
1982-12-01,288.67,288.67,288.67,288.67,0
1982-12-02,288.3,288.3,288.3,288.3,0
1982-12-03,289.69,289.69,289.69,289.69,0
1982-12-06,291.65,291.65,291.65,291.65,0
1982-12-07,292.91,292.91,292.91,292.91,0
1982-12-08,295.17,295.17,295.17,295.17,0
1982-12-09,292.66,292.66,292.66,292.66,0
1982-12-10,290.04,290.04,290.04,290.04,0
1982-12-13,289.55,289.55,289.55,289.55,0
1982-12-14,291.54,291.54,291.54,291.54,0
1982-12-15,290.85,290.85,290.85,290.85,0
1982-12-16,288.52,288.52,288.52,288.52,0
1982-12-17,289.17,289.17,289.17,289.17,0
1982-12-20,289.3,289.3,289.3,289.3,0
1982-12-21,286.87,286.87,286.87,286.87,0
1982-12-22,287.27,287.27,287.27,287.27,0
1982-12-23,287.52,287.52,287.52,287.52,0
1982-12-24,289.45,289.45,289.45,289.45,0
1982-12-27,289.14,289.14,289.14,289.14,0
1982-12-29,289.94,289.94,289.94,289.94,0
1982-12-30,291.18,291.18,291.18,291.18,0
1982-12-31,291.44,291.44,291.44,291.44,0
1983-01-03,288.61,288.61,288.61,288.61,0
1983-01-04,284.77,284.77,284.77,284.77,0
1983-01-05,285.34,285.34,285.34,285.34,0
1983-01-06,285.38,285.38,285.38,285.38,0
1983-01-07,288.74,288.74,288.74,288.74,0
1983-01-10,290.55,290.55,290.55,290.55,0
1983-01-11,290.7,290.7,290.7,290.7,0
1983-01-12,291.36,291.36,291.36,291.36,0
1983-01-13,294.65,294.65,294.65,294.65,0
1983-01-14,298.93,298.93,298.93,298.93,0
1983-01-17,301.78,301.78,301.78,301.78,0
1983-01-18,301.14,301.14,301.14,301.14,0
1983-01-19,302.31,302.31,302.31,302.31,0
1983-01-20,303.41,303.41,303.41,303.41,0
1983-01-21,303.57,303.57,303.57,303.57,0
1983-01-24,301.69,301.69,301.69,301.69,0
1983-01-25,301.32,301.32,301.32,301.32,0
1983-01-26,304.38,304.38,304.38,304.38,0
1983-01-27,304.81,304.81,304.81,304.81,0
1983-01-28,307.34,307.34,307.34,307.34,0
1983-01-31,308.93,308.93,308.93,308.93,0
1983-02-02,311.68,311.68,311.68,311.68,0
1983-02-03,312.84,312.84,312.84,312.84,0
1983-02-04,312.7,312.7,312.7,312.7,0
1983-02-07,311.2,311.2,311.2,311.2,0
1983-02-08,312.28,312.28,312.28,312.28,0
1983-02-09,317.16,317.16,317.16,317.16,0
1983-02-10,319.04,319.04,319.04,319.04,0
1983-02-11,322.06,322.06,322.06,322.06,0
1983-02-16,327.86,327.86,327.86,327.86,0
1983-02-17,330.13,330.13,330.13,330.13,0
1983-02-18,328.84,328.84,328.84,328.84,0
1983-02-21,325.95,325.95,325.95,325.95,0
1983-02-22,327.67,327.67,327.67,327.67,0
1983-02-23,331.98,331.98,331.98,331.98,0
1983-02-24,334.1,334.1,334.1,334.1,0
1983-02-25,337.01,337.01,337.01,337.01,0
1983-02-28,340.16,340.16,340.16,340.16,0
1983-03-01,338.06,338.06,338.06,338.06,0
1983-03-02,337.69,337.69,337.69,337.69,0
1983-03-03,333.14,333.14,333.14,333.14,0
1983-03-04,339.03,339.03,339.03,339.03,0
1983-03-07,344.43,344.43,344.43,344.43,0
1983-03-08,343.18,343.18,343.18,343.18,0
1983-03-09,346.31,346.31,346.31,346.31,0
1983-03-10,347.82,347.82,347.82,347.82,0
1983-03-11,348.15,348.15,348.15,348.15,0
1983-03-14,345.33,345.33,345.33,345.33,0
1983-03-15,349.9,349.9,349.9,349.9,0
1983-03-16,355.55,355.55,355.55,355.55,0
1983-03-17,356.84,356.84,356.84,356.84,0
1983-03-18,355.4,355.4,355.4,355.4,0
1983-03-21,353.28,353.28,353.28,353.28,0
1983-03-22,348.04,348.04,348.04,348.04,0
1983-03-23,343.42,343.42,343.42,343.42,0
1983-03-24,340.62,340.62,340.62,340.62,0
1983-03-25,346.35,346.35,346.35,346.35,0
1983-03-28,343.93,343.93,343.93,343.93,0
1983-03-29,344.26,344.26,344.26,344.26,0
1983-03-30,348.05,348.05,348.05,348.05,0
1983-03-31,354.01,354.01,354.01,354.01,0
1983-04-01,353.87,353.87,353.87,353.87,0
1983-04-04,356.59,356.59,356.59,356.59,0
1983-04-05,353.14,353.14,353.14,353.14,0
1983-04-06,353.43,353.43,353.43,353.43,0
1983-04-07,353.7,353.7,353.7,353.7,0
1983-04-08,355.89,355.89,355.89,355.89,0
1983-04-11,360.77,360.77,360.77,360.77,0
1983-04-12,363.65,363.65,363.65,363.65,0
1983-04-13,361.22,361.22,361.22,361.22,0
1983-04-14,362.12,362.12,362.12,362.12,0
1983-04-15,362.03,362.03,362.03,362.03,0
1983-04-18,364.73,364.73,364.73,364.73,0
1983-04-19,367.57,367.57,367.57,367.57,0
1983-04-20,366.04,366.04,366.04,366.04,0
1983-04-21,368.78,368.78,368.78,368.78,0
1983-04-22,370.05,370.05,370.05,370.05,0
1983-04-25,377.18,377.18,377.18,377.18,0
1983-04-26,381.68,381.68,381.68,381.68,0
1983-04-27,386.28,386.28,386.28,386.28,0
1983-04-28,387.68,387.68,387.68,387.68,0
1983-04-29,388.17,388.17,388.17,388.17,0
1983-05-03,388.48,388.48,388.48,388.48,0
1983-05-04,391.55,391.55,391.55,391.55,0
1983-05-05,397.72,397.72,397.72,397.72,0
1983-05-06,397.6,397.6,397.6,397.6,0
1983-05-09,393.28,393.28,393.28,393.28,0
1983-05-10,399.06,399.06,399.06,399.06,0
1983-05-11,398.17,398.17,398.17,398.17,0
1983-05-12,398.62,398.62,398.62,398.62,0
1983-05-13,401.56,401.56,401.56,401.56,0
1983-05-16,398.86,398.86,398.86,398.86,0
1983-05-17,398.61,398.61,398.61,398.61,0
1983-05-18,398.2,398.2,398.2,398.2,0
1983-05-19,393.88,393.88,393.88,393.88,0
1983-05-20,393.49,393.49,393.49,393.49,0
1983-05-23,380.74,380.74,380.74,380.74,0
1983-05-24,376.99,376.99,376.99,376.99,0
1983-05-25,387.51,387.51,387.51,387.51,0
1983-05-26,388.87,388.87,388.87,388.87,0
1983-05-30,387.93,387.93,387.93,387.93,0
1983-05-31,390.26,390.26,390.26,390.26,0
1983-06-02,396.1,396.1,396.1,396.1,0
1983-06-03,400.17,400.17,400.17,400.17,0
1983-06-06,404.95,404.95,404.95,404.95,0
1983-06-07,405.26,405.26,405.26,405.26,0
1983-06-08,402.62,402.62,402.62,402.62,0
1983-06-09,401.08,401.08,401.08,401.08,0
1983-06-10,400.05,400.05,400.05,400.05,0
1983-06-13,400.61,400.61,400.61,400.61,0
1983-06-14,400.69,400.69,400.69,400.69,0
1983-06-15,398.78,398.78,398.78,398.78,0
1983-06-16,399.95,399.95,399.95,399.95,0
1983-06-17,405.12,405.12,405.12,405.12,0
1983-06-20,403.9,403.9,403.9,403.9,0
1983-06-21,404.28,404.28,404.28,404.28,0
1983-06-22,405.26,405.26,405.26,405.26,0
1983-06-23,406.36,406.36,406.36,406.36,0
1983-06-24,408.03,408.03,408.03,408.03,0
1983-06-27,409.35,409.35,409.35,409.35,0
1983-06-28,406.89,406.89,406.89,406.89,0
1983-06-29,410.08,410.08,410.08,410.08,0
1983-06-30,412.73,412.73,412.73,412.73,0
1983-07-01,414.75,414.75,414.75,414.75,0
1983-07-04,418.42,418.42,418.42,418.42,0
1983-07-05,416.42,416.42,416.42,416.42,0
1983-07-06,417.21,417.21,417.21,417.21,0
1983-07-07,416.99,416.99,416.99,416.99,0
1983-07-08,417.22,417.22,417.22,417.22,0
1983-07-11,421.3,421.3,421.3,421.3,0
1983-07-14,418.02,418.02,418.02,418.02,0
1983-07-15,418.51,418.51,418.51,418.51,0
1983-07-18,409.6,409.6,409.6,409.6,0
1983-07-19,406.41,406.41,406.41,406.41,0
1983-07-20,402.31,402.31,402.31,402.31,0
1983-07-21,404.54,404.54,404.54,404.54,0
1983-07-22,407.33,407.33,407.33,407.33,0
1983-07-25,404.58,404.58,404.58,404.58,0
1983-07-26,396.94,396.94,396.94,396.94,0
1983-07-27,388.12,388.12,388.12,388.12,0
1983-07-28,394.61,394.61,394.61,394.61,0
1983-07-29,393.35,393.35,393.35,393.35,0
1983-08-01,386.71,386.71,386.71,386.71,0
1983-08-02,391.83,391.83,391.83,391.83,0
1983-08-03,393.73,393.73,393.73,393.73,0
1983-08-04,389.93,389.93,389.93,389.93,0
1983-08-05,377.94,377.94,377.94,377.94,0
1983-08-08,369.97,369.97,369.97,369.97,0
1983-08-09,371.67,371.67,371.67,371.67,0
1983-08-10,375.54,375.54,375.54,375.54,0
1983-08-11,384.96,384.96,384.96,384.96,0
1983-08-12,387.36,387.36,387.36,387.36,0
1983-08-15,389.94,389.94,389.94,389.94,0
1983-08-16,393.39,393.39,393.39,393.39,0
1983-08-17,390.38,390.38,390.38,390.38,0
1983-08-18,395.21,395.21,395.21,395.21,0
1983-08-19,400.13,400.13,400.13,400.13,0
1983-08-22,406.09,406.09,406.09,406.09,0
1983-08-23,409.63,409.63,409.63,409.63,0
1983-08-24,414.55,414.55,414.55,414.55,0
1983-08-25,413.7,413.7,413.7,413.7,0
1983-08-26,411.94,411.94,411.94,411.94,0
1983-08-29,411.6,411.6,411.6,411.6,0
1983-08-30,410.27,410.27,410.27,410.27,0
1983-09-01,408.35,408.35,408.35,408.35,0
1983-09-02,406,406,406,406,0
1983-09-05,397.78,397.78,397.78,397.78,0
1983-09-06,403.96,403.96,403.96,403.96,0
1983-09-07,405.31,405.31,405.31,405.31,0
1983-09-08,403.66,403.66,403.66,403.66,0
1983-09-09,402.13,402.13,402.13,402.13,0
1983-09-12,404.02,404.02,404.02,404.02,0
1983-09-13,404.03,404.03,404.03,404.03,0
1983-09-14,399.62,399.62,399.62,399.62,0
1983-09-15,395.27,395.27,395.27,395.27,0
1983-09-16,395.59,395.59,395.59,395.59,0
1983-09-19,393.21,393.21,393.21,393.21,0
1983-09-20,393.66,393.66,393.66,393.66,0
1983-09-21,398.87,398.87,398.87,398.87,0
1983-09-22,402.8,402.8,402.8,402.8,0
1983-09-23,403.39,403.39,403.39,403.39,0
1983-09-26,401.67,401.67,401.67,401.67,0
1983-09-27,396.25,396.25,396.25,396.25,0
1983-09-28,395.35,395.35,395.35,395.35,0
1983-09-29,395.95,395.95,395.95,395.95,0
1983-09-30,396.92,396.92,396.92,396.92,0
1983-10-03,391.83,391.83,391.83,391.83,0
1983-10-04,385.63,385.63,385.63,385.63,0
1983-10-05,380.14,380.14,380.14,380.14,0
1983-10-06,374.74,374.74,374.74,374.74,0
1983-10-10,377.49,377.49,377.49,377.49,0
1983-10-11,385.65,385.65,385.65,385.65,0
1983-10-12,382.66,382.66,382.66,382.66,0
1983-10-13,381.1,381.1,381.1,381.1,0
1983-10-14,383.01,383.01,383.01,383.01,0
1983-10-17,382.46,382.46,382.46,382.46,0
1983-10-18,386.28,386.28,386.28,386.28,0
1983-10-19,386.46,386.46,386.46,386.46,0
1983-10-20,392.23,392.23,392.23,392.23,0
1983-10-21,389.69,389.69,389.69,389.69,0
1983-10-24,389.34,389.34,389.34,389.34,0
1983-10-25,383.73,383.73,383.73,383.73,0
1983-10-26,382.3,382.3,382.3,382.3,0
1983-10-27,382.62,382.62,382.62,382.62,0
1983-10-28,385.05,385.05,385.05,385.05,0
1983-10-31,381.03,381.03,381.03,381.03,0
1983-11-01,379.78,379.78,379.78,379.78,0
1983-11-02,378.72,378.72,378.72,378.72,0
1983-11-03,379.73,379.73,379.73,379.73,0
1983-11-07,375.69,375.69,375.69,375.69,0
1983-11-08,369.27,369.27,369.27,369.27,0
1983-11-09,370.47,370.47,370.47,370.47,0
1983-11-10,375.56,375.56,375.56,375.56,0
1983-11-11,377.53,377.53,377.53,377.53,0
1983-11-14,376.38,376.38,376.38,376.38,0
1983-11-15,375.92,375.92,375.92,375.92,0
1983-11-16,378.46,378.46,378.46,378.46,0
1983-11-17,382.45,382.45,382.45,382.45,0
1983-11-18,383.97,383.97,383.97,383.97,0
1983-11-21,381.89,381.89,381.89,381.89,0
1983-11-22,381.62,381.62,381.62,381.62,0
1983-11-23,377.03,377.03,377.03,377.03,0
1983-11-24,373.34,373.34,373.34,373.34,0
1983-11-25,373.88,373.88,373.88,373.88,0
1983-11-28,371.74,371.74,371.74,371.74,0
1983-11-29,369.51,369.51,369.51,369.51,0
1983-11-30,368.37,368.37,368.37,368.37,0
1983-12-01,361.53,361.53,361.53,361.53,0
1983-12-02,366.39,366.39,366.39,366.39,0
1983-12-05,366.11,366.11,366.11,366.11,0
1983-12-06,373.1,373.1,373.1,373.1,0
1983-12-07,373.81,373.81,373.81,373.81,0
1983-12-08,371.87,371.87,371.87,371.87,0
1983-12-09,383.86,383.86,383.86,383.86,0
1983-12-12,383.58,383.58,383.58,383.58,0
1983-12-13,389.95,389.95,389.95,389.95,0
1983-12-14,389.32,389.32,389.32,389.32,0
1983-12-15,388.63,388.63,388.63,388.63,0
1983-12-16,390.68,390.68,390.68,390.68,0
1983-12-19,389.59,389.59,389.59,389.59,0
1983-12-20,387.72,387.72,387.72,387.72,0
1983-12-21,386.78,386.78,386.78,386.78,0
1983-12-22,389.99,389.99,389.99,389.99,0
1983-12-23,390.74,390.74,390.74,390.74,0
1983-12-27,392.33,392.33,392.33,392.33,0
1983-12-28,392.83,392.83,392.83,392.83,0
1983-12-29,397.96,397.96,397.96,397.96,0
1983-12-30,401.6,401.6,401.6,401.6,0
1984-01-03,408.95,408.95,408.95,408.95,0
1984-01-04,409.39,409.39,409.39,409.39,0
1984-01-05,411.01,411.01,411.01,411.01,0
1984-01-06,411.94,411.94,411.94,411.94,0
1984-01-09,417.59,417.59,417.59,417.59,0
1984-01-10,417.94,417.94,417.94,417.94,0
1984-01-11,418.52,418.52,418.52,418.52,0
1984-01-12,420.87,420.87,420.87,420.87,0
1984-01-13,422.19,422.19,422.19,422.19,0
1984-01-16,418.85,418.85,418.85,418.85,0
1984-01-17,419.39,419.39,419.39,419.39,0
1984-01-18,417.22,417.22,417.22,417.22,0
1984-01-19,417.9,417.9,417.9,417.9,0
1984-01-20,418.19,418.19,418.19,418.19,0
1984-01-23,416.92,416.92,416.92,416.92,0
1984-01-24,414.64,414.64,414.64,414.64,0
1984-01-25,414.1,414.1,414.1,414.1,0
1984-01-26,417.18,417.18,417.18,417.18,0
1984-01-27,422.33,422.33,422.33,422.33,0
1984-01-30,423.13,423.13,423.13,423.13,0
1984-01-31,423.81,423.81,423.81,423.81,0
1984-02-06,424.58,424.58,424.58,424.58,0
1984-02-07,422.08,422.08,422.08,422.08,0
1984-02-08,426.79,426.79,426.79,426.79,0
1984-02-09,421.6,421.6,421.6,421.6,0
1984-02-10,422.27,422.27,422.27,422.27,0
1984-02-13,425.14,425.14,425.14,425.14,0
1984-02-14,421.66,421.66,421.66,421.66,0
1984-02-15,423.51,423.51,423.51,423.51,0
1984-02-16,421.46,421.46,421.46,421.46,0
1984-02-17,415.55,415.55,415.55,415.55,0
1984-02-20,410.59,410.59,410.59,410.59,0
1984-02-21,410.28,410.28,410.28,410.28,0
1984-02-22,408.04,408.04,408.04,408.04,0
1984-02-23,407.08,407.08,407.08,407.08,0
1984-02-24,408.67,408.67,408.67,408.67,0
1984-02-27,412.01,412.01,412.01,412.01,0
1984-02-28,408.18,408.18,408.18,408.18,0
1984-02-29,405.26,405.26,405.26,405.26,0
1984-03-01,405.62,405.62,405.62,405.62,0
1984-03-02,407.16,407.16,407.16,407.16,0
1984-03-05,407.21,407.21,407.21,407.21,0
1984-03-06,406.49,406.49,406.49,406.49,0
1984-03-07,407.84,407.84,407.84,407.84,0
1984-03-08,410.22,410.22,410.22,410.22,0
1984-03-09,408.53,408.53,408.53,408.53,0
1984-03-12,404.62,404.62,404.62,404.62,0
1984-03-13,401.15,401.15,401.15,401.15,0
1984-03-14,398.79,398.79,398.79,398.79,0
1984-03-15,397.37,397.37,397.37,397.37,0
1984-03-16,401.16,401.16,401.16,401.16,0
1984-03-19,406.14,406.14,406.14,406.14,0
1984-03-20,402.49,402.49,402.49,402.49,0
1984-03-21,402.15,402.15,402.15,402.15,0
1984-03-22,399.87,399.87,399.87,399.87,0
1984-03-23,396.58,396.58,396.58,396.58,0
1984-03-26,393.52,393.52,393.52,393.52,0
1984-03-27,390.25,390.25,390.25,390.25,0
1984-03-28,387.74,387.74,387.74,387.74,0
1984-03-29,388.64,388.64,388.64,388.64,0
1984-03-30,391.91,391.91,391.91,391.91,0
1984-04-02,390.08,390.08,390.08,390.08,0
1984-04-03,390.15,390.15,390.15,390.15,0
1984-04-04,394.57,394.57,394.57,394.57,0
1984-04-05,397.8,397.8,397.8,397.8,0
1984-04-06,398.38,398.38,398.38,398.38,0
1984-04-09,399.45,399.45,399.45,399.45,0
1984-04-10,401.68,401.68,401.68,401.68,0
1984-04-11,402.36,402.36,402.36,402.36,0
1984-04-12,401.12,401.12,401.12,401.12,0
1984-04-13,401.7,401.7,401.7,401.7,0
1984-04-16,397.42,397.42,397.42,397.42,0
1984-04-17,394,394,394,394,0
1984-04-18,393.51,393.51,393.51,393.51,0
1984-04-19,395.27,395.27,395.27,395.27,0
1984-04-20,397.31,397.31,397.31,397.31,0
1984-04-23,395.43,395.43,395.43,395.43,0
1984-04-24,394.16,394.16,394.16,394.16,0
1984-04-25,396.73,396.73,396.73,396.73,0
1984-04-26,396.97,396.97,396.97,396.97,0
1984-04-27,398.87,398.87,398.87,398.87,0
1984-04-30,396.13,396.13,396.13,396.13,0
1984-05-02,394.21,394.21,394.21,394.21,0
1984-05-03,390.29,390.29,390.29,390.29,0
1984-05-04,391.53,391.53,391.53,391.53,0
1984-05-07,390.45,390.45,390.45,390.45,0
1984-05-08,389.94,389.94,389.94,389.94,0
1984-05-09,389.87,389.87,389.87,389.87,0
1984-05-10,388.54,388.54,388.54,388.54,0
1984-05-11,388,388,388,388,0
1984-05-14,387.96,387.96,387.96,387.96,0
1984-05-16,386.52,386.52,386.52,386.52,0
1984-05-17,384.99,384.99,384.99,384.99,0
1984-05-18,377.77,377.77,377.77,377.77,0
1984-05-21,371.12,371.12,371.12,371.12,0
1984-05-22,374.68,374.68,374.68,374.68,0
1984-05-23,371.05,371.05,371.05,371.05,0
1984-05-24,378.82,378.82,378.82,378.82,0
1984-05-25,381.31,381.31,381.31,381.31,0
1984-05-28,379.54,379.54,379.54,379.54,0
1984-05-29,376.71,376.71,376.71,376.71,0
1984-05-30,377.59,377.59,377.59,377.59,0
1984-05-31,376.02,376.02,376.02,376.02,0
1984-06-01,372.43,372.43,372.43,372.43,0
1984-06-04,371.58,371.58,371.58,371.58,0
1984-06-05,372.88,372.88,372.88,372.88,0
1984-06-07,371.96,371.96,371.96,371.96,0
1984-06-08,371.45,371.45,371.45,371.45,0
1984-06-11,369.06,369.06,369.06,369.06,0
1984-06-12,365.89,365.89,365.89,365.89,0
1984-06-13,363.18,363.18,363.18,363.18,0
1984-06-14,364.05,364.05,364.05,364.05,0
1984-06-15,362.32,362.32,362.32,362.32,0
1984-06-18,359.57,359.57,359.57,359.57,0
1984-06-19,359.11,359.11,359.11,359.11,0
1984-06-20,358.23,358.23,358.23,358.23,0
1984-06-21,355.98,355.98,355.98,355.98,0
1984-06-22,353.64,353.64,353.64,353.64,0
1984-06-25,351.54,351.54,351.54,351.54,0
1984-06-26,348.83,348.83,348.83,348.83,0
1984-06-27,340.49,340.49,340.49,340.49,0
1984-06-28,343.74,343.74,343.74,343.74,0
1984-06-29,347.99,347.99,347.99,347.99,0
1984-07-03,349.4,349.4,349.4,349.4,0
1984-07-04,349.77,349.77,349.77,349.77,0
1984-07-05,352.17,352.17,352.17,352.17,0
1984-07-06,351.67,351.67,351.67,351.67,0
1984-07-09,345.11,345.11,345.11,345.11,0
1984-07-10,342.97,342.97,342.97,342.97,0
1984-07-11,338.38,338.38,338.38,338.38,0
1984-07-12,334.27,334.27,334.27,334.27,0
1984-07-13,335.73,335.73,335.73,335.73,0
1984-07-16,336.87,336.87,336.87,336.87,0
1984-07-17,335.88,335.88,335.88,335.88,0
1984-07-18,335.34,335.34,335.34,335.34,0
1984-07-19,331.74,331.74,331.74,331.74,0
1984-07-20,330.97,330.97,330.97,330.97,0
1984-07-23,329.08,329.08,329.08,329.08,0
1984-07-24,326.51,326.51,326.51,326.51,0
1984-07-25,322.43,322.43,322.43,322.43,0
1984-07-26,331.81,331.81,331.81,331.81,0
1984-07-27,336.56,336.56,336.56,336.56,0
1984-07-30,347.71,347.71,347.71,347.71,0
1984-07-31,352.39,352.39,352.39,352.39,0
1984-08-01,352.58,352.58,352.58,352.58,0
1984-08-02,357.85,357.85,357.85,357.85,0
1984-08-03,363.71,363.71,363.71,363.71,0
1984-08-06,374.77,374.77,374.77,374.77,0
1984-08-07,370.82,370.82,370.82,370.82,0
1984-08-08,366.48,366.48,366.48,366.48,0
1984-08-09,361.26,361.26,361.26,361.26,0
1984-08-10,362.44,362.44,362.44,362.44,0
1984-08-13,357.62,357.62,357.62,357.62,0
1984-08-14,355.88,355.88,355.88,355.88,0
1984-08-15,356.75,356.75,356.75,356.75,0
1984-08-16,353.53,353.53,353.53,353.53,0
1984-08-17,352.35,352.35,352.35,352.35,0
1984-08-20,350.95,350.95,350.95,350.95,0
1984-08-21,353.15,353.15,353.15,353.15,0
1984-08-22,353.55,353.55,353.55,353.55,0
1984-08-23,350.78,350.78,350.78,350.78,0
1984-08-24,348.81,348.81,348.81,348.81,0
1984-08-27,348.25,348.25,348.25,348.25,0
1984-08-28,346.6,346.6,346.6,346.6,0
1984-08-29,346.48,346.48,346.48,346.48,0
1984-08-30,346.75,346.75,346.75,346.75,0
1984-09-03,346.07,346.07,346.07,346.07,0
1984-09-04,342.62,342.62,342.62,342.62,0
1984-09-06,340.39,340.39,340.39,340.39,0
1984-09-07,340.56,340.56,340.56,340.56,0
1984-09-10,336.56,336.56,336.56,336.56,0
1984-09-11,337.53,337.53,337.53,337.53,0
1984-09-12,339.38,339.38,339.38,339.38,0
1984-09-13,335.7,335.7,335.7,335.7,0
1984-09-14,336.28,336.28,336.28,336.28,0
1984-09-17,337.02,337.02,337.02,337.02,0
1984-09-18,334.93,334.93,334.93,334.93,0
1984-09-19,332.03,332.03,332.03,332.03,0
1984-09-20,332.82,332.82,332.82,332.82,0
1984-09-21,332.95,332.95,332.95,332.95,0
1984-09-24,332.06,332.06,332.06,332.06,0
1984-09-25,333.48,333.48,333.48,333.48,0
1984-09-27,334.36,334.36,334.36,334.36,0
1984-09-28,336.89,336.89,336.89,336.89,0
1984-10-01,333.1,333.1,333.1,333.1,0
1984-10-02,329.7,329.7,329.7,329.7,0
1984-10-03,329.12,329.12,329.12,329.12,0
1984-10-04,328.41,328.41,328.41,328.41,0
1984-10-05,327.38,327.38,327.38,327.38,0
1984-10-08,321.79,321.79,321.79,321.79,0
1984-10-09,320.47,320.47,320.47,320.47,0
1984-10-11,320.81,320.81,320.81,320.81,0
1984-10-12,319.01,319.01,319.01,319.01,0
1984-10-15,318.45,318.45,318.45,318.45,0
1984-10-16,320.04,320.04,320.04,320.04,0
1984-10-17,318.87,318.87,318.87,318.87,0
1984-10-18,319.39,319.39,319.39,319.39,0
1984-10-19,326.58,326.58,326.58,326.58,0
1984-10-22,331.93,331.93,331.93,331.93,0
1984-10-24,326.15,326.15,326.15,326.15,0
1984-10-25,321.82,321.82,321.82,321.82,0
1984-10-26,318.57,318.57,318.57,318.57,0
1984-10-29,313.37,313.37,313.37,313.37,0
1984-10-30,311.98,311.98,311.98,311.98,0
1984-10-31,312.12,312.12,312.12,312.12,0
1984-11-01,309,309,309,309,0
1984-11-02,307.59,307.59,307.59,307.59,0
1984-11-05,305.03,305.03,305.03,305.03,0
1984-11-06,306.99,306.99,306.99,306.99,0
1984-11-07,309.27,309.27,309.27,309.27,0
1984-11-08,306.68,306.68,306.68,306.68,0
1984-11-09,302.75,302.75,302.75,302.75,0
1984-11-12,295.48,295.48,295.48,295.48,0
1984-11-13,293.61,293.61,293.61,293.61,0
1984-11-14,294.84,294.84,294.84,294.84,0
1984-11-16,293.55,293.55,293.55,293.55,0
1984-11-19,292.17,292.17,292.17,292.17,0
1984-11-20,289.32,289.32,289.32,289.32,0
1984-11-21,289.46,289.46,289.46,289.46,0
1984-11-22,294.73,294.73,294.73,294.73,0
1984-11-23,302.55,302.55,302.55,302.55,0
1984-11-26,310.16,310.16,310.16,310.16,0
1984-11-27,311.29,311.29,311.29,311.29,0
1984-11-28,311.27,311.27,311.27,311.27,0
1984-11-29,309.05,309.05,309.05,309.05,0
1984-11-30,303.91,303.91,303.91,303.91,0
1984-12-03,299.86,299.86,299.86,299.86,0
1984-12-04,302.71,302.71,302.71,302.71,0
1984-12-06,310.36,310.36,310.36,310.36,0
1984-12-07,311.18,311.18,311.18,311.18,0
1984-12-10,313.11,313.11,313.11,313.11,0
1984-12-11,311.77,311.77,311.77,311.77,0
1984-12-12,308.7,308.7,308.7,308.7,0
1984-12-13,306.28,306.28,306.28,306.28,0
1984-12-14,306.35,306.35,306.35,306.35,0
1984-12-17,302.35,302.35,302.35,302.35,0
1984-12-18,297.07,297.07,297.07,297.07,0
1984-12-19,300.78,300.78,300.78,300.78,0
1984-12-20,302.87,302.87,302.87,302.87,0
1984-12-21,304.15,304.15,304.15,304.15,0
1984-12-26,304.86,304.86,304.86,304.86,0
1984-12-27,302.95,302.95,302.95,302.95,0
1984-12-28,301.6,301.6,301.6,301.6,0
1984-12-31,303.55,303.55,303.55,303.55,0
1985-01-02,298.71,298.71,298.71,298.71,0
1985-01-03,297.52,297.52,297.52,297.52,0
1985-01-04,298.47,298.47,298.47,298.47,0
1985-01-07,295.36,295.36,295.36,295.36,0
1985-01-08,293.7,293.7,293.7,293.7,0
1985-01-09,289.09,289.09,289.09,289.09,0
1985-01-10,291.88,291.88,291.88,291.88,0
1985-01-11,293.12,293.12,293.12,293.12,0
1985-01-14,291.44,291.44,291.44,291.44,0
1985-01-15,290.74,290.74,290.74,290.74,0
1985-01-16,288.9,288.9,288.9,288.9,0
1985-01-17,289.19,289.19,289.19,289.19,0
1985-01-18,290.33,290.33,290.33,290.33,0
1985-01-21,288.83,288.83,288.83,288.83,0
1985-01-22,288.23,288.23,288.23,288.23,0
1985-01-23,286.06,286.06,286.06,286.06,0
1985-01-24,287.15,287.15,287.15,287.15,0
1985-01-25,289.05,289.05,289.05,289.05,0
1985-01-28,295.24,295.24,295.24,295.24,0
1985-01-29,304.97,304.97,304.97,304.97,0
1985-01-30,305.88,305.88,305.88,305.88,0
1985-01-31,309.4,309.4,309.4,309.4,0
1985-02-04,309.53,309.53,309.53,309.53,0
1985-02-05,307.94,307.94,307.94,307.94,0
1985-02-06,302.59,302.59,302.59,302.59,0
1985-02-07,301.09,301.09,301.09,301.09,0
1985-02-08,297.86,297.86,297.86,297.86,0
1985-02-11,295.68,295.68,295.68,295.68,0
1985-02-12,295.96,295.96,295.96,295.96,0
1985-02-13,295.68,295.68,295.68,295.68,0
1985-02-14,294.54,294.54,294.54,294.54,0
1985-02-15,295.51,295.51,295.51,295.51,0
1985-02-18,299.56,299.56,299.56,299.56,0
1985-02-19,300.72,300.72,300.72,300.72,0
1985-02-25,300.45,300.45,300.45,300.45,0
1985-02-26,303.32,303.32,303.32,303.32,0
1985-02-27,308.64,308.64,308.64,308.64,0
1985-02-28,310.3,310.3,310.3,310.3,0
1985-03-01,310.32,310.32,310.32,310.32,0
1985-03-04,314.07,314.07,314.07,314.07,0
1985-03-05,314.75,314.75,314.75,314.75,0
1985-03-06,317.57,317.57,317.57,317.57,0
1985-03-07,320.47,320.47,320.47,320.47,0
1985-03-08,320.44,320.44,320.44,320.44,0
1985-03-11,317.68,317.68,317.68,317.68,0
1985-03-12,316.83,316.83,316.83,316.83,0
1985-03-13,312.55,312.55,312.55,312.55,0
1985-03-14,313.3,313.3,313.3,313.3,0
1985-03-15,315.55,315.55,315.55,315.55,0
1985-03-18,313.77,313.77,313.77,313.77,0
1985-03-19,313.78,313.78,313.78,313.78,0
1985-03-20,312.57,312.57,312.57,312.57,0
1985-03-21,310.41,310.41,310.41,310.41,0
1985-03-22,309.26,309.26,309.26,309.26,0
1985-03-25,309.85,309.85,309.85,309.85,0
1985-03-26,307.81,307.81,307.81,307.81,0
1985-03-27,305.55,305.55,305.55,305.55,0
1985-03-28,305.37,305.37,305.37,305.37,0
1985-03-29,305.88,305.88,305.88,305.88,0
1985-04-01,304.86,304.86,304.86,304.86,0
1985-04-02,303.52,303.52,303.52,303.52,0
1985-04-03,302.2,302.2,302.2,302.2,0
1985-04-04,303.69,303.69,303.69,303.69,0
1985-04-05,304.14,304.14,304.14,304.14,0
1985-04-08,302.12,302.12,302.12,302.12,0
1985-04-09,301.16,301.16,301.16,301.16,0
1985-04-10,298.41,298.41,298.41,298.41,0
1985-04-11,296.71,296.71,296.71,296.71,0
1985-04-12,294.65,294.65,294.65,294.65,0
1985-04-15,289.1,289.1,289.1,289.1,0
1985-04-16,290.85,290.85,290.85,290.85,0
1985-04-17,290.8,290.8,290.8,290.8,0
1985-04-18,290.18,290.18,290.18,290.18,0
1985-04-19,291.91,291.91,291.91,291.91,0
1985-04-22,288.37,288.37,288.37,288.37,0
1985-04-23,293.62,293.62,293.62,293.62,0
1985-04-24,293.38,293.38,293.38,293.38,0
1985-04-25,294.08,294.08,294.08,294.08,0
1985-04-26,293.84,293.84,293.84,293.84,0
1985-04-29,293.9,293.9,293.9,293.9,0
1985-04-30,292.76,292.76,292.76,292.76,0
1985-05-02,293.35,293.35,293.35,293.35,0
1985-05-03,293.26,293.26,293.26,293.26,0
1985-05-06,291.43,291.43,291.43,291.43,0
1985-05-07,291.51,291.51,291.51,291.51,0
1985-05-08,291.49,291.49,291.49,291.49,0
1985-05-09,293.25,293.25,293.25,293.25,0
1985-05-10,296.28,296.28,296.28,296.28,0
1985-05-13,297.79,297.79,297.79,297.79,0
1985-05-14,299.17,299.17,299.17,299.17,0
1985-05-15,302.14,302.14,302.14,302.14,0
1985-05-16,304.15,304.15,304.15,304.15,0
1985-05-17,302.71,302.71,302.71,302.71,0
1985-05-20,305.39,305.39,305.39,305.39,0
1985-05-21,304.79,304.79,304.79,304.79,0
1985-05-22,302.13,302.13,302.13,302.13,0
1985-05-23,301.41,301.41,301.41,301.41,0
1985-05-24,299.71,299.71,299.71,299.71,0
1985-05-27,297.25,297.25,297.25,297.25,0
1985-05-28,297.85,297.85,297.85,297.85,0
1985-05-29,299.23,299.23,299.23,299.23,0
1985-05-30,299.38,299.38,299.38,299.38,0
1985-05-31,298.23,298.23,298.23,298.23,0
1985-06-03,296.8,296.8,296.8,296.8,0
1985-06-04,296.43,296.43,296.43,296.43,0
1985-06-06,295.29,295.29,295.29,295.29,0
1985-06-07,292.31,292.31,292.31,292.31,0
1985-06-10,291.98,291.98,291.98,291.98,0
1985-06-11,289.25,289.25,289.25,289.25,0
1985-06-12,285.27,285.27,285.27,285.27,0
1985-06-13,282.18,282.18,282.18,282.18,0
1985-06-14,278.76,278.76,278.76,278.76,0
1985-06-17,277.72,277.72,277.72,277.72,0
1985-06-18,280.2,280.2,280.2,280.2,0
1985-06-24,285.98,285.98,285.98,285.98,0
1985-06-25,284.65,284.65,284.65,284.65,0
1985-06-26,279.68,279.68,279.68,279.68,0
1985-06-27,280.17,280.17,280.17,280.17,0
1985-06-28,279.78,279.78,279.78,279.78,0
1985-07-01,277.8,277.8,277.8,277.8,0
1985-07-02,274.78,274.78,274.78,274.78,0
1985-07-03,272.87,272.87,272.87,272.87,0
1985-07-04,271.83,271.83,271.83,271.83,0
1985-07-05,267.01,267.01,267.01,267.01,0
1985-07-08,264.45,264.45,264.45,264.45,0
1985-07-09,265.5,265.5,265.5,265.5,0
1985-07-10,265.97,265.97,265.97,265.97,0
1985-07-11,261.32,261.32,261.32,261.32,0
1985-07-12,258.73,258.73,258.73,258.73,0
1985-07-15,257.24,257.24,257.24,257.24,0
1985-07-16,258.34,258.34,258.34,258.34,0
1985-07-17,262.83,262.83,262.83,262.83,0
1985-07-18,268.57,268.57,268.57,268.57,0
1985-07-19,277.37,277.37,277.37,277.37,0
1985-07-22,284.58,284.58,284.58,284.58,0
1985-07-23,293.2,293.2,293.2,293.2,0
1985-07-24,292.61,292.61,292.61,292.61,0
1985-07-25,288.4,288.4,288.4,288.4,0
1985-07-26,291.6,291.6,291.6,291.6,0
1985-07-29,290.37,290.37,290.37,290.37,0
1985-07-30,286.29,286.29,286.29,286.29,0
1985-07-31,284.5,284.5,284.5,284.5,0
1985-08-01,281.94,281.94,281.94,281.94,0
1985-08-02,282.63,282.63,282.63,282.63,0
1985-08-05,273.19,273.19,273.19,273.19,0
1985-08-06,274.98,274.98,274.98,274.98,0
1985-08-07,275.41,275.41,275.41,275.41,0
1985-08-08,277.16,277.16,277.16,277.16,0
1985-08-09,276.68,276.68,276.68,276.68,0
1985-08-12,274.51,274.51,274.51,274.51,0
1985-08-13,271.85,271.85,271.85,271.85,0
1985-08-14,275.53,275.53,275.53,275.53,0
1985-08-15,274.94,274.94,274.94,274.94,0
1985-08-16,278.74,278.74,278.74,278.74,0
1985-08-19,279.74,279.74,279.74,279.74,0
1985-08-20,277.41,277.41,277.41,277.41,0
1985-08-21,273.99,273.99,273.99,273.99,0
1985-08-22,269.6,269.6,269.6,269.6,0
1985-08-23,268.74,268.74,268.74,268.74,0
1985-08-27,266.78,266.78,266.78,266.78,0
1985-08-28,265.41,265.41,265.41,265.41,0
1985-08-29,266.81,266.81,266.81,266.81,0
1985-08-30,269.09,269.09,269.09,269.09,0
1985-09-02,267.68,267.68,267.68,267.68,0
1985-09-03,267.62,267.62,267.62,267.62,0
1985-09-04,259.48,259.48,259.48,259.48,0
1985-09-06,268.62,268.62,268.62,268.62,0
1985-09-09,266.12,266.12,266.12,266.12,0
1985-09-10,267.32,267.32,267.32,267.32,0
1985-09-11,268.85,268.85,268.85,268.85,0
1985-09-12,270.53,270.53,270.53,270.53,0
1985-09-13,271.18,271.18,271.18,271.18,0
1985-09-17,277.56,277.56,277.56,277.56,0
1985-09-18,286.18,286.18,286.18,286.18,0
1985-09-19,293.5,293.5,293.5,293.5,0
1985-09-20,292.06,292.06,292.06,292.06,0
1985-09-23,298.72,298.72,298.72,298.72,0
1985-09-24,292.28,292.28,292.28,292.28,0
1985-09-25,293.17,293.17,293.17,293.17,0
1985-09-26,297.2,297.2,297.2,297.2,0
1985-09-27,298.67,298.67,298.67,298.67,0
1985-09-30,297.27,297.27,297.27,297.27,0
1985-10-01,297.7,297.7,297.7,297.7,0
1985-10-02,298.52,298.52,298.52,298.52,0
1985-10-03,295.21,295.21,295.21,295.21,0
1985-10-04,296.18,296.18,296.18,296.18,0
1985-10-07,292.29,292.29,292.29,292.29,0
1985-10-08,292.23,292.23,292.23,292.23,0
1985-10-09,294.32,294.32,294.32,294.32,0
1985-10-10,292.93,292.93,292.93,292.93,0
1985-10-11,291.32,291.32,291.32,291.32,0
1985-10-14,284.04,284.04,284.04,284.04,0
1985-10-15,286.47,286.47,286.47,286.47,0
1985-10-16,290.33,290.33,290.33,290.33,0
1985-10-17,291.23,291.23,291.23,291.23,0
1985-10-18,294.35,294.35,294.35,294.35,0
1985-10-21,297.41,297.41,297.41,297.41,0
1985-10-22,295.08,295.08,295.08,295.08,0
1985-10-23,296.56,296.56,296.56,296.56,0
1985-10-24,300.93,300.93,300.93,300.93,0
1985-10-25,302.98,302.98,302.98,302.98,0
1985-10-28,298.47,298.47,298.47,298.47,0
1985-10-29,296.12,296.12,296.12,296.12,0
1985-10-30,290.87,290.87,290.87,290.87,0
1985-10-31,290.56,290.56,290.56,290.56,0
1985-11-01,286.33,286.33,286.33,286.33,0
1985-11-04,284.1,284.1,284.1,284.1,0
1985-11-05,286.18,286.18,286.18,286.18,0
1985-11-06,285.73,285.73,285.73,285.73,0
1985-11-07,287.18,287.18,287.18,287.18,0
1985-11-08,285.65,285.65,285.65,285.65,0
1985-11-12,279.42,279.42,279.42,279.42,0
1985-11-13,277.92,277.92,277.92,277.92,0
1985-11-14,274.44,274.44,274.44,274.44,0
1985-11-15,275.69,275.69,275.69,275.69,0
1985-11-18,280.63,280.63,280.63,280.63,0
1985-11-19,278.96,278.96,278.96,278.96,0
1985-11-20,275.41,275.41,275.41,275.41,0
1985-11-21,270.26,270.26,270.26,270.26,0
1985-11-22,271.31,271.31,271.31,271.31,0
1985-11-26,266.23,266.23,266.23,266.23,0
1985-11-27,260.86,260.86,260.86,260.86,0
1985-11-28,258.9,258.9,258.9,258.9,0
1985-11-29,257.04,257.04,257.04,257.04,0
1985-12-05,228.51,228.51,228.51,228.51,0
1985-12-06,240.01,240.01,240.01,240.01,0
1985-12-09,242.72,242.72,242.72,242.72,0
1985-12-10,238.61,238.61,238.61,238.61,0
1985-12-11,236.63,236.63,236.63,236.63,0
1985-12-12,235.26,235.26,235.26,235.26,0
1985-12-13,240.8,240.8,240.8,240.8,0
1985-12-16,234.83,234.83,234.83,234.83,0
1985-12-17,235.56,235.56,235.56,235.56,0
1985-12-18,228.33,228.33,228.33,228.33,0
1985-12-19,220.73,220.73,220.73,220.73,0
1985-12-20,220.12,220.12,220.12,220.12,0
1985-12-23,217.63,217.63,217.63,217.63,0
1985-12-26,220.98,220.98,220.98,220.98,0
1985-12-27,225.69,225.69,225.69,225.69,0
1985-12-30,233.47,233.47,233.47,233.47,0
1986-01-02,219.75,219.75,219.75,219.75,0
1986-01-03,223.31,223.31,223.31,223.31,0
1986-01-06,223.59,223.59,223.59,223.59,0
1986-01-07,226.45,226.45,226.45,226.45,0
1986-01-08,233.21,233.21,233.21,233.21,0
1986-01-09,231.41,231.41,231.41,231.41,0
1986-01-10,228.83,228.83,228.83,228.83,0
1986-01-13,226.93,226.93,226.93,226.93,0
1986-01-14,225.8,225.8,225.8,225.8,0
1986-01-15,223.49,223.49,223.49,223.49,0
1986-01-16,220.55,220.55,220.55,220.55,0
1986-01-17,218.34,218.34,218.34,218.34,0
1986-01-20,211.31,211.31,211.31,211.31,0
1986-01-21,211.79,211.79,211.79,211.79,0
1986-01-22,204.21,204.21,204.21,204.21,0
1986-01-23,205.44,205.44,205.44,205.44,0
1986-01-24,209.44,209.44,209.44,209.44,0
1986-01-27,206.42,206.42,206.42,206.42,0
1986-01-28,206.99,206.99,206.99,206.99,0
1986-01-29,203.36,203.36,203.36,203.36,0
1986-01-30,202.03,202.03,202.03,202.03,0
1986-01-31,208.7,208.7,208.7,208.7,0
1986-02-03,206.14,206.14,206.14,206.14,0
1986-02-04,205.36,205.36,205.36,205.36,0
1986-02-05,205.63,205.63,205.63,205.63,0
1986-02-06,205.82,205.82,205.82,205.82,0
1986-02-07,205.08,205.08,205.08,205.08,0
1986-02-12,204.74,204.74,204.74,204.74,0
1986-02-13,206.25,206.25,206.25,206.25,0
1986-02-14,205.22,205.22,205.22,205.22,0
1986-02-17,202.3,202.3,202.3,202.3,0
1986-02-18,203.69,203.69,203.69,203.69,0
1986-02-19,207.91,207.91,207.91,207.91,0
1986-02-20,214.64,214.64,214.64,214.64,0
1986-02-21,213.85,213.85,213.85,213.85,0
1986-02-24,207.71,207.71,207.71,207.71,0
1986-02-25,202.07,202.07,202.07,202.07,0
1986-02-26,200.51,200.51,200.51,200.51,0
1986-02-27,199.49,199.49,199.49,199.49,0
1986-02-28,196.57,196.57,196.57,196.57,0
1986-03-03,196.91,196.91,196.91,196.91,0
1986-03-04,196.04,196.04,196.04,196.04,0
1986-03-05,195.06,195.06,195.06,195.06,0
1986-03-06,193.78,193.78,193.78,193.78,0
1986-03-07,192.52,192.52,192.52,192.52,0
1986-03-10,189.38,189.38,189.38,189.38,0
1986-03-11,188.91,188.91,188.91,188.91,0
1986-03-12,185.21,185.21,185.21,185.21,0
1986-03-13,180.06,180.06,180.06,180.06,0
1986-03-14,177.8,177.8,177.8,177.8,0
1986-03-17,178.42,178.42,178.42,178.42,0
1986-03-18,177.7,177.7,177.7,177.7,0
1986-03-19,176.31,176.31,176.31,176.31,0
1986-03-20,178.03,178.03,178.03,178.03,0
1986-03-21,182.02,182.02,182.02,182.02,0
1986-03-24,183.5,183.5,183.5,183.5,0
1986-03-25,190.22,190.22,190.22,190.22,0
1986-03-26,193.54,193.54,193.54,193.54,0
1986-03-27,191.66,191.66,191.66,191.66,0
1986-03-28,193.72,193.72,193.72,193.72,0
1986-03-31,190.33,190.33,190.33,190.33,0
1986-04-01,191.11,191.11,191.11,191.11,0
1986-04-02,194.29,194.29,194.29,194.29,0
1986-04-03,193.26,193.26,193.26,193.26,0
1986-04-04,189.95,189.95,189.95,189.95,0
1986-04-07,188.93,188.93,188.93,188.93,0
1986-04-08,188.85,188.85,188.85,188.85,0
1986-04-09,186.09,186.09,186.09,186.09,0
1986-04-10,184.68,184.68,184.68,184.68,0
1986-04-11,183.46,183.46,183.46,183.46,0
1986-04-14,179.95,179.95,179.95,179.95,0
1986-04-15,179.77,179.77,179.77,179.77,0
1986-04-16,180.82,180.82,180.82,180.82,0
1986-04-17,179.74,179.74,179.74,179.74,0
1986-04-18,179.35,179.35,179.35,179.35,0
1986-04-21,178.64,178.64,178.64,178.64,0
1986-04-22,178.47,178.47,178.47,178.47,0
1986-04-23,176.65,176.65,176.65,176.65,0
1986-04-24,175.07,175.07,175.07,175.07,0
1986-04-25,173.81,173.81,173.81,173.81,0
1986-04-28,171.56,171.56,171.56,171.56,0
1986-04-29,172.79,172.79,172.79,172.79,0
1986-04-30,171.72,171.72,171.72,171.72,0
1986-05-02,169.83,169.83,169.83,169.83,0
1986-05-05,170.39,170.39,170.39,170.39,0
1986-05-06,172.2,172.2,172.2,172.2,0
1986-05-07,171.77,171.77,171.77,171.77,0
1986-05-08,171.3,171.3,171.3,171.3,0
1986-05-09,171.73,171.73,171.73,171.73,0
1986-05-12,172.42,172.42,172.42,172.42,0
1986-05-13,175.12,175.12,175.12,175.12,0
1986-05-14,176.39,176.39,176.39,176.39,0
1986-05-15,175.66,175.66,175.66,175.66,0
1986-05-16,173.37,173.37,173.37,173.37,0
1986-05-19,172.34,172.34,172.34,172.34,0
1986-05-20,170.84,170.84,170.84,170.84,0
1986-05-21,171.6,171.6,171.6,171.6,0
1986-05-22,171.72,171.72,171.72,171.72,0
1986-05-26,175.03,175.03,175.03,175.03,0
1986-05-27,181.59,181.59,181.59,181.59,0
1986-05-28,182.17,182.17,182.17,182.17,0
1986-05-29,186.24,186.24,186.24,186.24,0
1986-05-30,190.17,190.17,190.17,190.17,0
1986-06-02,196.29,196.29,196.29,196.29,0
1986-06-03,198.92,198.92,198.92,198.92,0
1986-06-05,196.26,196.26,196.26,196.26,0
1986-06-06,198.47,198.47,198.47,198.47,0
1986-06-11,210.45,210.45,210.45,210.45,0
1986-06-12,209.7,209.7,209.7,209.7,0
1986-06-13,205.44,205.44,205.44,205.44,0
1986-06-16,208.25,208.25,208.25,208.25,0
1986-06-17,210.05,210.05,210.05,210.05,0
1986-06-18,214.98,214.98,214.98,214.98,0
1986-06-19,216.62,216.62,216.62,216.62,0
1986-06-20,219.99,219.99,219.99,219.99,0
1986-06-23,228.96,228.96,228.96,228.96,0
1986-06-24,226.46,226.46,226.46,226.46,0
1986-06-25,230.79,230.79,230.79,230.79,0
1986-06-26,227.45,227.45,227.45,227.45,0
1986-06-27,225.07,225.07,225.07,225.07,0
1986-06-30,218.02,218.02,218.02,218.02,0
1986-07-01,219.06,219.06,219.06,219.06,0
1986-07-02,220.52,220.52,220.52,220.52,0
1986-07-03,215.71,215.71,215.71,215.71,0
1986-07-04,215.34,215.34,215.34,215.34,0
1986-07-07,210.43,210.43,210.43,210.43,0
1986-07-08,213.29,213.29,213.29,213.29,0
1986-07-09,210.13,210.13,210.13,210.13,0
1986-07-10,210.6,210.6,210.6,210.6,0
1986-07-11,212.91,212.91,212.91,212.91,0
1986-07-14,213.68,213.68,213.68,213.68,0
1986-07-15,212.13,212.13,212.13,212.13,0
1986-07-16,210.78,210.78,210.78,210.78,0
1986-07-17,211.64,211.64,211.64,211.64,0
1986-07-18,211.17,211.17,211.17,211.17,0
1986-07-21,206.25,206.25,206.25,206.25,0
1986-07-22,205.7,205.7,205.7,205.7,0
1986-07-23,204.99,204.99,204.99,204.99,0
1986-07-24,204.08,204.08,204.08,204.08,0
1986-07-25,203.18,203.18,203.18,203.18,0
1986-07-28,203.49,203.49,203.49,203.49,0
1986-07-29,209.61,209.61,209.61,209.61,0
1986-07-30,208.94,208.94,208.94,208.94,0
1986-07-31,208.65,208.65,208.65,208.65,0
1986-08-01,209.54,209.54,209.54,209.54,0
1986-08-04,214.22,214.22,214.22,214.22,0
1986-08-05,214.77,214.77,214.77,214.77,0
1986-08-06,213.6,213.6,213.6,213.6,0
1986-08-07,212.91,212.91,212.91,212.91,0
1986-08-08,210.14,210.14,210.14,210.14,0
1986-08-11,210.36,210.36,210.36,210.36,0
1986-08-12,210.38,210.38,210.38,210.38,0
1986-08-13,214.27,214.27,214.27,214.27,0
1986-08-14,217.38,217.38,217.38,217.38,0
1986-08-18,217.8,217.8,217.8,217.8,0
1986-08-19,216.44,216.44,216.44,216.44,0
1986-08-20,216.38,216.38,216.38,216.38,0
1986-08-21,219.47,219.47,219.47,219.47,0
1986-08-22,218.96,218.96,218.96,218.96,0
1986-08-25,221.12,221.12,221.12,221.12,0
1986-08-26,220.62,220.62,220.62,220.62,0
1986-08-27,225.75,225.75,225.75,225.75,0
1986-08-28,228.31,228.31,228.31,228.31,0
1986-08-29,234.24,234.24,234.24,234.24,0
1986-09-02,246.43,246.43,246.43,246.43,0
1986-09-03,242.83,242.83,242.83,242.83,0
1986-09-04,241.14,241.14,241.14,241.14,0
1986-09-08,241.42,241.42,241.42,241.42,0
1986-09-09,237.52,237.52,237.52,237.52,0
1986-09-10,233.24,233.24,233.24,233.24,0
1986-09-11,236.75,236.75,236.75,236.75,0
1986-09-12,233.94,233.94,233.94,233.94,0
1986-09-15,230.99,230.99,230.99,230.99,0
1986-09-16,230.08,230.08,230.08,230.08,0
1986-09-17,229.62,229.62,229.62,229.62,0
1986-09-18,235.98,235.98,235.98,235.98,0
1986-09-19,233.16,233.16,233.16,233.16,0
1986-09-22,229.05,229.05,229.05,229.05,0
1986-09-23,231.06,231.06,231.06,231.06,0
1986-09-24,232.94,232.94,232.94,232.94,0
1986-09-25,227.49,227.49,227.49,227.49,0
1986-09-26,229.96,229.96,229.96,229.96,0
1986-09-29,224.53,224.53,224.53,224.53,0
1986-09-30,221.01,221.01,221.01,221.01,0
1986-10-01,226.18,226.18,226.18,226.18,0
1986-10-02,225.11,225.11,225.11,225.11,0
1986-10-03,227.6,227.6,227.6,227.6,0
1986-10-06,225.44,225.44,225.44,225.44,0
1986-10-07,225.43,225.43,225.43,225.43,0
1986-10-08,230.55,230.55,230.55,230.55,0
1986-10-09,239.02,239.02,239.02,239.02,0
1986-10-10,237.74,237.74,237.74,237.74,0
1986-10-13,240.26,240.26,240.26,240.26,0
1986-10-14,236.47,236.47,236.47,236.47,0
1986-10-15,240.23,240.23,240.23,240.23,0
1986-10-16,247.54,247.54,247.54,247.54,0
1986-10-17,249.94,249.94,249.94,249.94,0
1986-10-20,257.32,257.32,257.32,257.32,0
1986-10-21,251.55,251.55,251.55,251.55,0
1986-10-22,254.44,254.44,254.44,254.44,0
1986-10-23,253.8,253.8,253.8,253.8,0
1986-10-24,256.04,256.04,256.04,256.04,0
1986-10-27,262.42,262.42,262.42,262.42,0
1986-10-28,262.3,262.3,262.3,262.3,0
1986-10-29,268.36,268.36,268.36,268.36,0
1986-10-30,267.28,267.28,267.28,267.28,0
1986-10-31,269.49,269.49,269.49,269.49,0
1986-11-03,272.03,272.03,272.03,272.03,0
1986-11-04,269.82,269.82,269.82,269.82,0
1986-11-05,264.36,264.36,264.36,264.36,0
1986-11-06,263.09,263.09,263.09,263.09,0
1986-11-07,260.33,260.33,260.33,260.33,0
1986-11-10,253.05,253.05,253.05,253.05,0
1986-11-11,251.82,251.82,251.82,251.82,0
1986-11-12,255.97,255.97,255.97,255.97,0
1986-11-13,256.53,256.53,256.53,256.53,0
1986-11-17,251.41,251.41,251.41,251.41,0
1986-11-18,256.18,256.18,256.18,256.18,0
1986-11-19,254.7,254.7,254.7,254.7,0
1986-11-20,255.02,255.02,255.02,255.02,0
1986-11-21,249.69,249.69,249.69,249.69,0
1986-11-24,247.76,247.76,247.76,247.76,0
1986-11-25,252.35,252.35,252.35,252.35,0
1986-11-26,251.24,251.24,251.24,251.24,0
1986-11-27,248.07,248.07,248.07,248.07,0
1986-11-28,247.46,247.46,247.46,247.46,0
1986-12-01,248.59,248.59,248.59,248.59,0
1986-12-02,251.35,251.35,251.35,251.35,0
1986-12-03,252,252,252,252,0
1986-12-04,250.47,250.47,250.47,250.47,0
1986-12-05,249.08,249.08,249.08,249.08,0
1986-12-08,248.77,248.77,248.77,248.77,0
1986-12-09,245.26,245.26,245.26,245.26,0
1986-12-10,244.47,244.47,244.47,244.47,0
1986-12-11,246.55,246.55,246.55,246.55,0
1986-12-12,248.68,248.68,248.68,248.68,0
1986-12-15,245.66,245.66,245.66,245.66,0
1986-12-16,246.22,246.22,246.22,246.22,0
1986-12-17,247.84,247.84,247.84,247.84,0
1986-12-18,250.27,250.27,250.27,250.27,0
1986-12-19,250.54,250.54,250.54,250.54,0
1986-12-22,249.8,249.8,249.8,249.8,0
1986-12-23,250.45,250.45,250.45,250.45,0
1986-12-24,251.93,251.93,251.93,251.93,0
1986-12-26,253.25,253.25,253.25,253.25,0
1986-12-29,251.92,251.92,251.92,251.92,0
1986-12-30,252.25,252.25,252.25,252.25,0
1986-12-31,252.43,252.43,252.43,252.43,0
1987-01-02,251.16,251.16,251.16,251.16,0
1987-01-05,248.56,248.56,248.56,248.56,0
1987-01-06,250,250,250,250,0
1987-01-07,250.8,250.8,250.8,250.8,0
1987-01-08,253.02,253.02,253.02,253.02,0
1987-01-09,259.23,259.23,259.23,259.23,0
1987-01-12,267.81,267.81,267.81,267.81,0
1987-01-13,270.17,270.17,270.17,270.17,0
1987-01-14,272.3,272.3,272.3,272.3,0
1987-01-15,270.22,270.22,270.22,270.22,0
1987-01-16,273.1,273.1,273.1,273.1,0
1987-01-19,275.86,275.86,275.86,275.86,0
1987-01-20,272.41,272.41,272.41,272.41,0
1987-01-21,276.05,276.05,276.05,276.05,0
1987-01-22,275.69,275.69,275.69,275.69,0
1987-01-23,273.49,273.49,273.49,273.49,0
1987-01-26,271.68,271.68,271.68,271.68,0
1987-01-27,275.25,275.25,275.25,275.25,0
1987-01-28,278.37,278.37,278.37,278.37,0
1987-02-03,289.3,289.3,289.3,289.3,0
1987-02-04,292.32,292.32,292.32,292.32,0
1987-02-05,294,294,294,294,0
1987-02-06,292.98,292.98,292.98,292.98,0
1987-02-09,295.82,295.82,295.82,295.82,0
1987-02-10,304.84,304.84,304.84,304.84,0
1987-02-11,305.61,305.61,305.61,305.61,0
1987-02-12,312.58,312.58,312.58,312.58,0
1987-02-13,316.83,316.83,316.83,316.83,0
1987-02-16,324.29,324.29,324.29,324.29,0
1987-02-17,318.28,318.28,318.28,318.28,0
1987-02-18,322.23,322.23,322.23,322.23,0
1987-02-19,326.1,326.1,326.1,326.1,0
1987-02-20,332.52,332.52,332.52,332.52,0
1987-02-23,329.33,329.33,329.33,329.33,0
1987-02-24,326,326,326,326,0
1987-02-25,322.95,322.95,322.95,322.95,0
1987-02-26,325.6,325.6,325.6,325.6,0
1987-02-27,326.81,326.81,326.81,326.81,0
1987-03-02,326.18,326.18,326.18,326.18,0
1987-03-03,323.35,323.35,323.35,323.35,0
1987-03-04,327.93,327.93,327.93,327.93,0
1987-03-05,333.26,333.26,333.26,333.26,0
1987-03-06,333.78,333.78,333.78,333.78,0
1987-03-09,333.93,333.93,333.93,333.93,0
1987-03-10,333.94,333.94,333.94,333.94,0
1987-03-11,329.44,329.44,329.44,329.44,0
1987-03-12,329.87,329.87,329.87,329.87,0
1987-03-13,322.66,322.66,322.66,322.66,0
1987-03-16,317.39,317.39,317.39,317.39,0
1987-03-17,312.06,312.06,312.06,312.06,0
1987-03-18,317.74,317.74,317.74,317.74,0
1987-03-19,317.56,317.56,317.56,317.56,0
1987-03-20,321.64,321.64,321.64,321.64,0
1987-03-23,319.75,319.75,319.75,319.75,0
1987-03-24,316.19,316.19,316.19,316.19,0
1987-03-25,323.65,323.65,323.65,323.65,0
1987-03-26,323.53,323.53,323.53,323.53,0
1987-03-27,322.67,322.67,322.67,322.67,0
1987-03-30,320.32,320.32,320.32,320.32,0
1987-03-31,317.19,317.19,317.19,317.19,0
1987-04-01,312.15,312.15,312.15,312.15,0
1987-04-02,316.33,316.33,316.33,316.33,0
1987-04-03,320.26,320.26,320.26,320.26,0
1987-04-06,324.36,324.36,324.36,324.36,0
1987-04-07,322.71,322.71,322.71,322.71,0
1987-04-08,327.88,327.88,327.88,327.88,0
1987-04-09,334.48,334.48,334.48,334.48,0
1987-04-10,336.61,336.61,336.61,336.61,0
1987-04-13,343.32,343.32,343.32,343.32,0
1987-04-14,343.76,343.76,343.76,343.76,0
1987-04-15,345.13,345.13,345.13,345.13,0
1987-04-16,347.97,347.97,347.97,347.97,0
1987-04-17,348.31,348.31,348.31,348.31,0
1987-04-20,349.47,349.47,349.47,349.47,0
1987-04-21,353.46,353.46,353.46,353.46,0
1987-04-22,356.92,356.92,356.92,356.92,0
1987-04-23,361.11,361.11,361.11,361.11,0
1987-04-24,362.89,362.89,362.89,362.89,0
1987-04-27,368.59,368.59,368.59,368.59,0
1987-04-28,367.49,367.49,367.49,367.49,0
1987-04-29,361.37,361.37,361.37,361.37,0
1987-04-30,359.38,359.38,359.38,359.38,0
1987-05-04,359.2,359.2,359.2,359.2,0
1987-05-05,365.03,365.03,365.03,365.03,0
1987-05-06,362.59,362.59,362.59,362.59,0
1987-05-07,362.16,362.16,362.16,362.16,0
1987-05-08,363.11,363.11,363.11,363.11,0
1987-05-11,367.73,367.73,367.73,367.73,0
1987-05-13,376.78,376.78,376.78,376.78,0
1987-05-14,386.26,386.26,386.26,386.26,0
1987-05-15,389.61,389.61,389.61,389.61,0
1987-05-18,390.21,390.21,390.21,390.21,0
1987-05-19,391.85,391.85,391.85,391.85,0
1987-05-20,394.96,394.96,394.96,394.96,0
1987-05-21,400.18,400.18,400.18,400.18,0
1987-05-22,392.51,392.51,392.51,392.51,0
1987-05-25,394.84,394.84,394.84,394.84,0
1987-05-26,393.91,393.91,393.91,393.91,0
1987-05-27,397.95,397.95,397.95,397.95,0
1987-05-28,403.15,403.15,403.15,403.15,0
1987-06-01,412.93,412.93,412.93,412.93,0
1987-06-02,412.35,412.35,412.35,412.35,0
1987-06-04,408.91,408.91,408.91,408.91,0
1987-06-05,410.5,410.5,410.5,410.5,0
1987-06-08,409.74,409.74,409.74,409.74,0
1987-06-09,403.13,403.13,403.13,403.13,0
1987-06-10,403.51,403.51,403.51,403.51,0
1987-06-11,405.97,405.97,405.97,405.97,0
1987-06-12,402.34,402.34,402.34,402.34,0
1987-06-15,398.05,398.05,398.05,398.05,0
1987-06-16,403.42,403.42,403.42,403.42,0
1987-06-17,408.79,408.79,408.79,408.79,0
1987-06-18,409.42,409.42,409.42,409.42,0
1987-06-19,408.43,408.43,408.43,408.43,0
1987-06-22,410.56,410.56,410.56,410.56,0
1987-06-23,409.79,409.79,409.79,409.79,0
1987-06-24,411.13,411.13,411.13,411.13,0
1987-06-25,410.43,410.43,410.43,410.43,0
1987-06-26,411.07,411.07,411.07,411.07,0
1987-06-29,411.58,411.58,411.58,411.58,0
1987-06-30,410,410,410,410,0
1987-07-01,410.74,410.74,410.74,410.74,0
1987-07-02,414.91,414.91,414.91,414.91,0
1987-07-03,419.43,419.43,419.43,419.43,0
1987-07-06,424.98,424.98,424.98,424.98,0
1987-07-07,428.87,428.87,428.87,428.87,0
1987-07-08,430.77,430.77,430.77,430.77,0
1987-07-09,436.15,436.15,436.15,436.15,0
1987-07-10,442.8,442.8,442.8,442.8,0
1987-07-13,449.54,449.54,449.54,449.54,0
1987-07-14,442.3,442.3,442.3,442.3,0
1987-07-15,450.99,450.99,450.99,450.99,0
1987-07-16,450.06,450.06,450.06,450.06,0
1987-07-17,453.43,453.43,453.43,453.43,0
1987-07-20,453.23,453.23,453.23,453.23,0
1987-07-21,453.34,453.34,453.34,453.34,0
1987-07-22,449.56,449.56,449.56,449.56,0
1987-07-23,445.21,445.21,445.21,445.21,0
1987-07-24,442.02,442.02,442.02,442.02,0
1987-07-27,435.61,435.61,435.61,435.61,0
1987-07-28,446.43,446.43,446.43,446.43,0
1987-07-29,445.53,445.53,445.53,445.53,0
1987-07-30,446.61,446.61,446.61,446.61,0
1987-07-31,448.71,448.71,448.71,448.71,0
1987-08-03,446.9,446.9,446.9,446.9,0
1987-08-05,452.86,452.86,452.86,452.86,0
1987-08-06,459.35,459.35,459.35,459.35,0
1987-08-07,464.16,464.16,464.16,464.16,0
1987-08-10,470.16,470.16,470.16,470.16,0
1987-08-11,466.01,466.01,466.01,466.01,0
1987-08-12,464.06,464.06,464.06,464.06,0
1987-08-13,458.01,458.01,458.01,458.01,0
1987-08-14,452.97,452.97,452.97,452.97,0
1987-08-17,436.89,436.89,436.89,436.89,0
1987-08-18,445.17,445.17,445.17,445.17,0
1987-08-19,431.34,431.34,431.34,431.34,0
1987-08-20,424.61,424.61,424.61,424.61,0
1987-08-21,423.17,423.17,423.17,423.17,0
1987-08-24,431.8,431.8,431.8,431.8,0
1987-08-25,443.74,443.74,443.74,443.74,0
1987-08-27,436.72,436.72,436.72,436.72,0
1987-08-28,430.33,430.33,430.33,430.33,0
1987-09-01,409.65,409.65,409.65,409.65,0
1987-09-02,408.29,408.29,408.29,408.29,0
1987-09-03,397.11,397.11,397.11,397.11,0
1987-09-04,399.16,399.16,399.16,399.16,0
1987-09-07,408.71,408.71,408.71,408.71,0
1987-09-08,421.69,421.69,421.69,421.69,0
1987-09-09,421.92,421.92,421.92,421.92,0
1987-09-10,418.94,418.94,418.94,418.94,0
1987-09-11,422.38,422.38,422.38,422.38,0
1987-09-14,420.28,420.28,420.28,420.28,0
1987-09-15,416.77,416.77,416.77,416.77,0
1987-09-16,413.24,413.24,413.24,413.24,0
1987-09-17,408.49,408.49,408.49,408.49,0
1987-09-18,404.21,404.21,404.21,404.21,0
1987-09-21,390.83,390.83,390.83,390.83,0
1987-09-22,397.32,397.32,397.32,397.32,0
1987-09-23,401.86,401.86,401.86,401.86,0
1987-09-24,405.45,405.45,405.45,405.45,0
1987-09-25,411.15,411.15,411.15,411.15,0
1987-09-28,418.7,418.7,418.7,418.7,0
1987-09-29,420.59,420.59,420.59,420.59,0
1987-09-30,415.37,415.37,415.37,415.37,0
1987-10-01,417.2,417.2,417.2,417.2,0
1987-10-02,418.57,418.57,418.57,418.57,0
1987-10-05,420.29,420.29,420.29,420.29,0
1987-10-06,427.16,427.16,427.16,427.16,0
1987-10-07,426.03,426.03,426.03,426.03,0
1987-10-08,427.79,427.79,427.79,427.79,0
1987-10-09,428.84,428.84,428.84,428.84,0
1987-10-12,423.03,423.03,423.03,423.03,0
1987-10-13,419.35,419.35,419.35,419.35,0
1987-10-14,418.95,418.95,418.95,418.95,0
1987-10-15,416.34,416.34,416.34,416.34,0
1987-10-16,409.27,409.27,409.27,409.27,0
1987-10-19,358.55,358.55,358.55,358.55,0
1987-10-20,302.31,302.31,302.31,302.31,0
1987-10-22,337.67,337.67,337.67,337.67,0
1987-10-23,305.02,305.02,305.02,305.02,0
1987-10-26,277.56,277.56,277.56,277.56,0
1987-10-27,267.03,267.03,267.03,267.03,0
1987-10-28,236.74,236.74,236.74,236.74,0
1987-10-29,256.67,256.67,256.67,256.67,0
1987-10-30,270.48,270.48,270.48,270.48,0
1987-11-02,273.21,273.21,273.21,273.21,0
1987-11-03,273.81,273.81,273.81,273.81,0
1987-11-05,255.12,255.12,255.12,255.12,0
1987-11-06,256.22,256.22,256.22,256.22,0
1987-11-09,254.77,254.77,254.77,254.77,0
1987-11-10,244.62,244.62,244.62,244.62,0
1987-11-11,236.35,236.35,236.35,236.35,0
1987-11-12,245.74,245.74,245.74,245.74,0
1987-11-13,249.75,249.75,249.75,249.75,0
1987-11-16,251.4,251.4,251.4,251.4,0
1987-11-17,245.43,245.43,245.43,245.43,0
1987-11-18,247.8,247.8,247.8,247.8,0
1987-11-19,247.6,247.6,247.6,247.6,0
1987-11-20,246.51,246.51,246.51,246.51,0
1987-11-23,245.48,245.48,245.48,245.48,0
1987-11-24,242.99,242.99,242.99,242.99,0
1987-11-25,243.83,243.83,243.83,243.83,0
1987-11-26,243.05,243.05,243.05,243.05,0
1987-11-27,244.17,244.17,244.17,244.17,0
1987-11-30,243.23,243.23,243.23,243.23,0
1987-12-01,238.73,238.73,238.73,238.73,0
1987-12-02,237.51,237.51,237.51,237.51,0
1987-12-03,235.33,235.33,235.33,235.33,0
1987-12-04,233.74,233.74,233.74,233.74,0
1987-12-07,223.12,223.12,223.12,223.12,0
1987-12-08,223.92,223.92,223.92,223.92,0
1987-12-09,229.91,229.91,229.91,229.91,0
1987-12-10,235.39,235.39,235.39,235.39,0
1987-12-11,231.26,231.26,231.26,231.26,0
1987-12-14,233.85,233.85,233.85,233.85,0
1987-12-15,238.49,238.49,238.49,238.49,0
1987-12-16,244.94,244.94,244.94,244.94,0
1987-12-17,249.89,249.89,249.89,249.89,0
1987-12-18,253.11,253.11,253.11,253.11,0
1987-12-21,284.33,284.33,284.33,284.33,0
1987-12-22,262.17,262.17,262.17,262.17,0
1987-12-23,264.59,264.59,264.59,264.59,0
1987-12-24,268.31,268.31,268.31,268.31,0
1987-12-28,260.92,260.92,260.92,260.92,0
1987-12-29,258.15,258.15,258.15,258.15,0
1987-12-30,262.77,262.77,262.77,262.77,0
1987-12-31,261.18,261.18,261.18,261.18,0
1988-01-04,260.51,260.51,260.51,260.51,0
1988-01-05,274.84,274.84,274.84,274.84,0
1988-01-06,283.95,283.95,283.95,283.95,0
1988-01-07,285.32,285.32,285.32,285.32,0
1988-01-08,284.11,284.11,284.11,284.11,0
1988-01-11,267.98,267.98,267.98,267.98,0
1988-01-12,274.86,274.86,274.86,274.86,0
1988-01-13,270.51,270.51,270.51,270.51,0
1988-01-14,272,272,272,272,0
1988-01-15,273.82,273.82,273.82,273.82,0
1988-01-18,288.58,288.58,288.58,288.58,0
1988-01-19,284.71,284.71,284.71,284.71,0
1988-01-20,287.83,287.83,287.83,287.83,0
1988-01-21,284.33,284.33,284.33,284.33,0
1988-01-22,284.26,284.26,284.26,284.26,0
1988-01-25,285.48,285.48,285.48,285.48,0
1988-01-26,282.42,282.42,282.42,282.42,0
1988-01-27,279.88,279.88,279.88,279.88,0
1988-01-28,282.27,282.27,282.27,282.27,0
1988-01-29,282.84,282.84,282.84,282.84,0
1988-02-02,275.47,275.47,275.47,275.47,0
1988-02-03,274.1,274.1,274.1,274.1,0
1988-02-04,270.14,270.14,270.14,270.14,0
1988-02-05,261.92,261.92,261.92,261.92,0
1988-02-08,259.85,259.85,259.85,259.85,0
1988-02-09,254.78,254.78,254.78,254.78,0
1988-02-10,256.63,256.63,256.63,256.63,0
1988-02-11,260.92,260.92,260.92,260.92,0
1988-02-12,262.46,262.46,262.46,262.46,0
1988-02-15,268.13,268.13,268.13,268.13,0
1988-02-16,270.42,270.42,270.42,270.42,0
1988-02-22,276.76,276.76,276.76,276.76,0
1988-02-23,273.33,273.33,273.33,273.33,0
1988-02-24,272.37,272.37,272.37,272.37,0
1988-02-25,270.97,270.97,270.97,270.97,0
1988-02-26,271.23,271.23,271.23,271.23,0
1988-02-29,271.71,271.71,271.71,271.71,0
1988-03-01,272.45,272.45,272.45,272.45,0
1988-03-02,273.41,273.41,273.41,273.41,0
1988-03-03,276.6,276.6,276.6,276.6,0
1988-03-04,278.19,278.19,278.19,278.19,0
1988-03-07,274.69,274.69,274.69,274.69,0
1988-03-08,274.13,274.13,274.13,274.13,0
1988-03-09,277.47,277.47,277.47,277.47,0
1988-03-10,278.79,278.79,278.79,278.79,0
1988-03-11,276.81,276.81,276.81,276.81,0
1988-03-14,279.68,279.68,279.68,279.68,0
1988-03-15,281.39,281.39,281.39,281.39,0
1988-03-16,283.06,283.06,283.06,283.06,0
1988-03-17,288.69,288.69,288.69,288.69,0
1988-03-18,288.83,288.83,288.83,288.83,0
1988-03-21,292.77,292.77,292.77,292.77,0
1988-03-22,291.06,291.06,291.06,291.06,0
1988-03-23,293.55,293.55,293.55,293.55,0
1988-03-24,292.46,292.46,292.46,292.46,0
1988-03-25,289.46,289.46,289.46,289.46,0
1988-03-28,284.22,284.22,284.22,284.22,0
1988-03-29,284.11,284.11,284.11,284.11,0
1988-03-30,287.31,287.31,287.31,287.31,0
1988-03-31,286.12,286.12,286.12,286.12,0
1988-04-01,286.52,286.52,286.52,286.52,0
1988-04-04,283.76,283.76,283.76,283.76,0
1988-04-05,285.77,285.77,285.77,285.77,0
1988-04-06,288.23,288.23,288.23,288.23,0
1988-04-07,295.26,295.26,295.26,295.26,0
1988-04-08,294.69,294.69,294.69,294.69,0
1988-04-11,297.8,297.8,297.8,297.8,0
1988-04-12,299.08,299.08,299.08,299.08,0
1988-04-13,306.33,306.33,306.33,306.33,0
1988-04-14,308.87,308.87,308.87,308.87,0
1988-04-15,300.14,300.14,300.14,300.14,0
1988-04-18,297.6,297.6,297.6,297.6,0
1988-04-19,299.78,299.78,299.78,299.78,0
1988-04-20,304.22,304.22,304.22,304.22,0
1988-04-21,305.54,305.54,305.54,305.54,0
1988-04-22,309.48,309.48,309.48,309.48,0
1988-04-25,306.08,306.08,306.08,306.08,0
1988-04-26,306.95,306.95,306.95,306.95,0
1988-04-27,308.23,308.23,308.23,308.23,0
1988-04-28,310.44,310.44,310.44,310.44,0
1988-04-29,312.49,312.49,312.49,312.49,0
1988-05-03,313.5,313.5,313.5,313.5,0
1988-05-04,314.14,314.14,314.14,314.14,0
1988-05-05,315.11,315.11,315.11,315.11,0
1988-05-06,314.34,314.34,314.34,314.34,0
1988-05-09,312.29,312.29,312.29,312.29,0
1988-05-10,308.58,308.58,308.58,308.58,0
1988-05-11,309.6,309.6,309.6,309.6,0
1988-05-12,308.24,308.24,308.24,308.24,0
1988-05-13,310.25,310.25,310.25,310.25,0
1988-05-16,312.44,312.44,312.44,312.44,0
1988-05-19,312.37,312.37,312.37,312.37,0
1988-05-20,312.49,312.49,312.49,312.49,0
1988-05-23,309.92,309.92,309.92,309.92,0
1988-05-24,311.45,311.45,311.45,311.45,0
1988-05-25,315.48,315.48,315.48,315.48,0
1988-05-26,318.35,318.35,318.35,318.35,0
1988-05-27,321.71,321.71,321.71,321.71,0
1988-05-31,325.19,325.19,325.19,325.19,0
1988-06-02,332.08,332.08,332.08,332.08,0
1988-06-03,332.13,332.13,332.13,332.13,0
1988-06-06,336.5,336.5,336.5,336.5,0
1988-06-07,336.32,336.32,336.32,336.32,0
1988-06-08,339.95,339.95,339.95,339.95,0
1988-06-09,340.08,340.08,340.08,340.08,0
1988-06-10,339.16,339.16,339.16,339.16,0
1988-06-13,337.07,337.07,337.07,337.07,0
1988-06-14,338.59,338.59,338.59,338.59,0
1988-06-15,343.09,343.09,343.09,343.09,0
1988-06-16,346.29,346.29,346.29,346.29,0
1988-06-17,348.52,348.52,348.52,348.52,0
1988-06-20,354.57,354.57,354.57,354.57,0
1988-06-21,351.57,351.57,351.57,351.57,0
1988-06-22,357.87,357.87,357.87,357.87,0
1988-06-23,360.97,360.97,360.97,360.97,0
1988-06-24,362.45,362.45,362.45,362.45,0
1988-06-27,360.79,360.79,360.79,360.79,0
1988-06-28,362.08,362.08,362.08,362.08,0
1988-06-29,364.93,364.93,364.93,364.93,0
1988-06-30,364.97,364.97,364.97,364.97,0
1988-07-01,365.99,365.99,365.99,365.99,0
1988-07-04,358.06,358.06,358.06,358.06,0
1988-07-05,361.29,361.29,361.29,361.29,0
1988-07-06,350.92,350.92,350.92,350.92,0
1988-07-07,344.22,344.22,344.22,344.22,0
1988-07-08,349.51,349.51,349.51,349.51,0
1988-07-11,354.82,354.82,354.82,354.82,0
1988-07-12,358.39,358.39,358.39,358.39,0
1988-07-13,358.1,358.1,358.1,358.1,0
1988-07-14,362.69,362.69,362.69,362.69,0
1988-07-15,364.19,364.19,364.19,364.19,0
1988-07-18,369.22,369.22,369.22,369.22,0
1988-07-19,364.29,364.29,364.29,364.29,0
1988-07-20,367.29,367.29,367.29,367.29,0
1988-07-21,369.89,369.89,369.89,369.89,0
1988-07-22,367.76,367.76,367.76,367.76,0
1988-07-26,366,366,366,366,0
1988-07-27,366.2,366.2,366.2,366.2,0
1988-07-28,365.69,365.69,365.69,365.69,0
1988-07-29,367,367,367,367,0
1988-08-01,370.67,370.67,370.67,370.67,0
1988-08-02,371.97,371.97,371.97,371.97,0
1988-08-03,373.4,373.4,373.4,373.4,0
1988-08-04,373.22,373.22,373.22,373.22,0
1988-08-05,375.04,375.04,375.04,375.04,0
1988-08-08,376.75,376.75,376.75,376.75,0
1988-08-09,377.39,377.39,377.39,377.39,0
1988-08-10,371.31,371.31,371.31,371.31,0
1988-08-11,370.66,370.66,370.66,370.66,0
1988-08-12,368.07,368.07,368.07,368.07,0
1988-08-16,365.91,365.91,365.91,365.91,0
1988-08-17,364.78,364.78,364.78,364.78,0
1988-08-18,355.24,355.24,355.24,355.24,0
1988-08-19,350.78,350.78,350.78,350.78,0
1988-08-22,351.72,351.72,351.72,351.72,0
1988-08-23,347.95,347.95,347.95,347.95,0
1988-08-24,347.98,347.98,347.98,347.98,0
1988-08-25,349.91,349.91,349.91,349.91,0
1988-08-26,339.6,339.6,339.6,339.6,0
1988-08-29,330.23,330.23,330.23,330.23,0
1988-08-30,331.42,331.42,331.42,331.42,0
1988-09-01,333.86,333.86,333.86,333.86,0
1988-09-02,340.73,340.73,340.73,340.73,0
1988-09-05,346.22,346.22,346.22,346.22,0
1988-09-06,344.6,344.6,344.6,344.6,0
1988-09-07,344.09,344.09,344.09,344.09,0
1988-09-08,345.83,345.83,345.83,345.83,0
1988-09-09,344.56,344.56,344.56,344.56,0
1988-09-12,343.06,343.06,343.06,343.06,0
1988-09-13,340.84,340.84,340.84,340.84,0
1988-09-14,343.82,343.82,343.82,343.82,0
1988-09-15,344.47,344.47,344.47,344.47,0
1988-09-16,342.83,342.83,342.83,342.83,0
1988-09-19,342.04,342.04,342.04,342.04,0
1988-09-20,336.77,336.77,336.77,336.77,0
1988-09-21,339.32,339.32,339.32,339.32,0
1988-09-22,340.01,340.01,340.01,340.01,0
1988-09-23,338.65,338.65,338.65,338.65,0
1988-09-26,334.92,334.92,334.92,334.92,0
1988-09-27,335.26,335.26,335.26,335.26,0
1988-09-28,339.74,339.74,339.74,339.74,0
1988-09-29,337.35,337.35,337.35,337.35,0
1988-09-30,338.77,338.77,338.77,338.77,0
1988-10-03,333.76,333.76,333.76,333.76,0
1988-10-04,328.12,328.12,328.12,328.12,0
1988-10-05,324.64,324.64,324.64,324.64,0
1988-10-06,327.33,327.33,327.33,327.33,0
1988-10-07,331.07,331.07,331.07,331.07,0
1988-10-10,335.41,335.41,335.41,335.41,0
1988-10-11,336.09,336.09,336.09,336.09,0
1988-10-12,333.17,333.17,333.17,333.17,0
1988-10-13,329.8,329.8,329.8,329.8,0
1988-10-14,328.79,328.79,328.79,328.79,0
1988-10-17,330.72,330.72,330.72,330.72,0
1988-10-18,336.66,336.66,336.66,336.66,0
1988-10-19,337.95,337.95,337.95,337.95,0
1988-10-20,337.49,337.49,337.49,337.49,0
1988-10-21,345.27,345.27,345.27,345.27,0
1988-10-25,344.37,344.37,344.37,344.37,0
1988-10-26,346.16,346.16,346.16,346.16,0
1988-10-27,346.99,346.99,346.99,346.99,0
1988-10-28,345.22,345.22,345.22,345.22,0
1988-10-31,346.01,346.01,346.01,346.01,0
1988-11-01,342.73,342.73,342.73,342.73,0
1988-11-02,342.83,342.83,342.83,342.83,0
1988-11-03,344.34,344.34,344.34,344.34,0
1988-11-04,346.99,346.99,346.99,346.99,0
1988-11-07,346,346,346,346,0
1988-11-09,351.23,351.23,351.23,351.23,0
1988-11-10,346.9,346.9,346.9,346.9,0
1988-11-11,346.04,346.04,346.04,346.04,0
1988-11-14,342.82,342.82,342.82,342.82,0
1988-11-15,343.04,343.04,343.04,343.04,0
1988-11-16,345.43,345.43,345.43,345.43,0
1988-11-17,344.29,344.29,344.29,344.29,0
1988-11-18,344.76,344.76,344.76,344.76,0
1988-11-21,341.98,341.98,341.98,341.98,0
1988-11-22,342.58,342.58,342.58,342.58,0
1988-11-23,345.46,345.46,345.46,345.46,0
1988-11-24,349.33,349.33,349.33,349.33,0
1988-11-25,348.68,348.68,348.68,348.68,0
1988-11-28,347.17,347.17,347.17,347.17,0
1988-11-29,347.15,347.15,347.15,347.15,0
1988-11-30,348.21,348.21,348.21,348.21,0
1988-12-01,347.38,347.38,347.38,347.38,0
1988-12-02,346.57,346.57,346.57,346.57,0
1988-12-05,344.24,344.24,344.24,344.24,0
1988-12-06,345.75,345.75,345.75,345.75,0
1988-12-07,347.43,347.43,347.43,347.43,0
1988-12-08,352.12,352.12,352.12,352.12,0
1988-12-09,352.49,352.49,352.49,352.49,0
1988-12-12,351.52,351.52,351.52,351.52,0
1988-12-13,351.37,351.37,351.37,351.37,0
1988-12-14,351.56,351.56,351.56,351.56,0
1988-12-15,351.54,351.54,351.54,351.54,0
1988-12-16,350.22,350.22,350.22,350.22,0
1988-12-19,352.06,352.06,352.06,352.06,0
1988-12-20,353.95,353.95,353.95,353.95,0
1988-12-21,353.02,353.02,353.02,353.02,0
1988-12-22,353.95,353.95,353.95,353.95,0
1988-12-23,356.42,356.42,356.42,356.42,0
1988-12-27,358.06,358.06,358.06,358.06,0
1988-12-28,359.88,359.88,359.88,359.88,0
1988-12-29,359.31,359.31,359.31,359.31,0
1988-12-30,357.38,357.38,357.38,357.38,0
1989-01-03,357.3,357.3,357.3,357.3,0
1989-01-04,357.41,357.41,357.41,357.41,0
1989-01-05,359.24,359.24,359.24,359.24,0
1989-01-06,362.59,362.59,362.59,362.59,0
1989-01-09,371.02,371.02,371.02,371.02,0
1989-01-10,373.99,373.99,373.99,373.99,0
1989-01-11,375.81,375.81,375.81,375.81,0
1989-01-12,378.55,378.55,378.55,378.55,0
1989-01-13,378.79,378.79,378.79,378.79,0
1989-01-16,380.55,380.55,380.55,380.55,0
1989-01-17,378.73,378.73,378.73,378.73,0
1989-01-18,374.28,374.28,374.28,374.28,0
1989-01-19,378.21,378.21,378.21,378.21,0
1989-01-20,377.01,377.01,377.01,377.01,0
1989-01-23,376.6,376.6,376.6,376.6,0
1989-01-24,372.8,372.8,372.8,372.8,0
1989-01-25,378.16,378.16,378.16,378.16,0
1989-01-26,381.15,381.15,381.15,381.15,0
1989-01-27,383.26,383.26,383.26,383.26,0
1989-01-30,390.26,390.26,390.26,390.26,0
1989-01-31,390.52,390.52,390.52,390.52,0
1989-02-02,389.17,389.17,389.17,389.17,0
1989-02-03,394.94,394.94,394.94,394.94,0
1989-02-08,398.51,398.51,398.51,398.51,0
1989-02-09,400.23,400.23,400.23,400.23,0
1989-02-10,402.96,402.96,402.96,402.96,0
1989-02-13,400.92,400.92,400.92,400.92,0
1989-02-14,393.84,393.84,393.84,393.84,0
1989-02-15,396.15,396.15,396.15,396.15,0
1989-02-16,397.52,397.52,397.52,397.52,0
1989-02-17,397.79,397.79,397.79,397.79,0
1989-02-20,397.77,397.77,397.77,397.77,0
1989-02-21,398.81,398.81,398.81,398.81,0
1989-02-22,403.04,403.04,403.04,403.04,0
1989-02-23,402.4,402.4,402.4,402.4,0
1989-02-24,399.83,399.83,399.83,399.83,0
1989-02-27,396.18,396.18,396.18,396.18,0
1989-02-28,391.3,391.3,391.3,391.3,0
1989-03-01,388.53,388.53,388.53,388.53,0
1989-03-02,389.03,389.03,389.03,389.03,0
1989-03-03,389.97,389.97,389.97,389.97,0
1989-03-06,390.54,390.54,390.54,390.54,0
1989-03-07,392.8,392.8,392.8,392.8,0
1989-03-08,391.75,391.75,391.75,391.75,0
1989-03-09,393.51,393.51,393.51,393.51,0
1989-03-10,393.62,393.62,393.62,393.62,0
1989-03-13,392.59,392.59,392.59,392.59,0
1989-03-14,395.84,395.84,395.84,395.84,0
1989-03-15,401.52,401.52,401.52,401.52,0
1989-03-16,403.53,403.53,403.53,403.53,0
1989-03-17,405.79,405.79,405.79,405.79,0
1989-03-20,400.99,400.99,400.99,400.99,0
1989-03-21,402.73,402.73,402.73,402.73,0
1989-03-22,406.71,406.71,406.71,406.71,0
1989-03-23,406.35,406.35,406.35,406.35,0
1989-03-24,406.01,406.01,406.01,406.01,0
1989-03-27,408.85,408.85,408.85,408.85,0
1989-03-28,409.23,409.23,409.23,409.23,0
1989-03-29,410.05,410.05,410.05,410.05,0
1989-03-30,410.45,410.45,410.45,410.45,0
1989-03-31,409.7,409.7,409.7,409.7,0
1989-04-03,412.28,412.28,412.28,412.28,0
1989-04-04,414.6,414.6,414.6,414.6,0
1989-04-05,414.46,414.46,414.46,414.46,0
1989-04-06,415.84,415.84,415.84,415.84,0
1989-04-07,415.87,415.87,415.87,415.87,0
1989-04-10,419.53,419.53,419.53,419.53,0
1989-04-11,425.64,425.64,425.64,425.64,0
1989-04-12,431.71,431.71,431.71,431.71,0
1989-04-13,439.4,439.4,439.4,439.4,0
1989-04-14,439.08,439.08,439.08,439.08,0
1989-04-17,438.54,438.54,438.54,438.54,0
1989-04-18,438.17,438.17,438.17,438.17,0
1989-04-19,443.36,443.36,443.36,443.36,0
1989-04-20,444.75,444.75,444.75,444.75,0
1989-04-21,443.28,443.28,443.28,443.28,0
1989-04-24,441.43,441.43,441.43,441.43,0
1989-04-25,438.68,438.68,438.68,438.68,0
1989-04-26,439.69,439.69,439.69,439.69,0
1989-04-27,438.81,438.81,438.81,438.81,0
1989-04-28,441.25,441.25,441.25,441.25,0
1989-05-02,443.62,443.62,443.62,443.62,0
1989-05-03,447.2,447.2,447.2,447.2,0
1989-05-04,449.11,449.11,449.11,449.11,0
1989-05-05,450.41,450.41,450.41,450.41,0
1989-05-10,450.26,450.26,450.26,450.26,0
1989-05-11,451.65,451.65,451.65,451.65,0
1989-05-12,450.32,450.32,450.32,450.32,0
1989-05-15,455.24,455.24,455.24,455.24,0
1989-05-16,456.46,456.46,456.46,456.46,0
1989-05-17,455.55,455.55,455.55,455.55,0
1989-05-18,457.16,457.16,457.16,457.16,0
1989-05-22,453.77,453.77,453.77,453.77,0
1989-05-23,450.38,450.38,450.38,450.38,0
1989-05-24,449.23,449.23,449.23,449.23,0
1989-05-25,436.14,436.14,436.14,436.14,0
1989-05-26,440.15,440.15,440.15,440.15,0
1989-05-29,442.52,442.52,442.52,442.52,0
1989-05-30,446.54,446.54,446.54,446.54,0
1989-05-31,448.64,448.64,448.64,448.64,0
1989-06-01,456.24,456.24,456.24,456.24,0
1989-06-02,458.28,458.28,458.28,458.28,0
1989-06-05,443.42,443.42,443.42,443.42,0
1989-06-06,432.25,432.25,432.25,432.25,0
1989-06-08,420.97,420.97,420.97,420.97,0
1989-06-09,431.46,431.46,431.46,431.46,0
1989-06-12,441.99,441.99,441.99,441.99,0
1989-06-13,442.18,442.18,442.18,442.18,0
1989-06-14,445.2,445.2,445.2,445.2,0
1989-06-15,442.36,442.36,442.36,442.36,0
1989-06-16,443.6,443.6,443.6,443.6,0
1989-06-19,446.31,446.31,446.31,446.31,0
1989-06-20,446.8,446.8,446.8,446.8,0
1989-06-21,446.51,446.51,446.51,446.51,0
1989-06-22,442.54,442.54,442.54,442.54,0
1989-06-23,443.7,443.7,443.7,443.7,0
1989-06-26,441.46,441.46,441.46,441.46,0
1989-06-27,442.84,442.84,442.84,442.84,0
1989-06-28,444.7,444.7,444.7,444.7,0
1989-06-29,449.8,449.8,449.8,449.8,0
1989-06-30,445.55,445.55,445.55,445.55,0
1989-07-03,445.11,445.11,445.11,445.11,0
1989-07-04,446.14,446.14,446.14,446.14,0
1989-07-05,447.59,447.59,447.59,447.59,0
1989-07-06,450.65,450.65,450.65,450.65,0
1989-07-07,456.01,456.01,456.01,456.01,0
1989-07-10,461.01,461.01,461.01,461.01,0
1989-07-11,460.75,460.75,460.75,460.75,0
1989-07-12,460.87,460.87,460.87,460.87,0
1989-07-14,462.38,462.38,462.38,462.38,0
1989-07-17,460.77,460.77,460.77,460.77,0
1989-07-18,460.81,460.81,460.81,460.81,0
1989-07-19,463.5,463.5,463.5,463.5,0
1989-07-20,464.44,464.44,464.44,464.44,0
1989-07-21,460.69,460.69,460.69,460.69,0
1989-07-24,461.84,461.84,461.84,461.84,0
1989-07-25,463.75,463.75,463.75,463.75,0
1989-07-26,460.09,460.09,460.09,460.09,0
1989-07-27,459.97,459.97,459.97,459.97,0
1989-07-28,461.03,461.03,461.03,461.03,0
1989-07-31,462.09,462.09,462.09,462.09,0
1989-08-01,462.37,462.37,462.37,462.37,0
1989-08-02,462.99,462.99,462.99,462.99,0
1989-08-04,459.26,459.26,459.26,459.26,0
1989-08-07,458.12,458.12,458.12,458.12,0
1989-08-08,460.9,460.9,460.9,460.9,0
1989-08-09,463.23,463.23,463.23,463.23,0
1989-08-10,468.2,468.2,468.2,468.2,0
1989-08-11,472.48,472.48,472.48,472.48,0
1989-08-14,472.01,472.01,472.01,472.01,0
1989-08-15,468.08,468.08,468.08,468.08,0
1989-08-16,469.23,469.23,469.23,469.23,0
1989-08-17,468.97,468.97,468.97,468.97,0
1989-08-18,468.23,468.23,468.23,468.23,0
1989-08-21,468.91,468.91,468.91,468.91,0
1989-08-22,468.68,468.68,468.68,468.68,0
1989-08-23,468.99,468.99,468.99,468.99,0
1989-08-24,463.78,463.78,463.78,463.78,0
1989-08-25,464.22,464.22,464.22,464.22,0
1989-08-28,462.46,462.46,462.46,462.46,0
1989-08-29,459.34,459.34,459.34,459.34,0
1989-08-30,462.73,462.73,462.73,462.73,0
1989-09-04,473.26,473.26,473.26,473.26,0
1989-09-05,474.53,474.53,474.53,474.53,0
1989-09-06,477.42,477.42,477.42,477.42,0
1989-09-07,481.2,481.2,481.2,481.2,0
1989-09-08,489.66,489.66,489.66,489.66,0
1989-09-11,491.39,491.39,491.39,491.39,0
1989-09-12,489.83,489.83,489.83,489.83,0
1989-09-13,491.75,491.75,491.75,491.75,0
1989-09-14,491.51,491.51,491.51,491.51,0
1989-09-15,492.39,492.39,492.39,492.39,0
1989-09-19,491.02,491.02,491.02,491.02,0
1989-09-20,489.55,489.55,489.55,489.55,0
1989-09-21,492.6,492.6,492.6,492.6,0
1989-09-22,493.64,493.64,493.64,493.64,0
1989-09-25,492.67,492.67,492.67,492.67,0
1989-09-26,491.87,491.87,491.87,491.87,0
1989-09-27,491.4,491.4,491.4,491.4,0
1989-09-28,494,494,494,494,0
1989-09-29,496.14,496.14,496.14,496.14,0
1989-10-02,495.2,495.2,495.2,495.2,0
1989-10-03,498.24,498.24,498.24,498.24,0
1989-10-04,507.85,507.85,507.85,507.85,0
1989-10-05,508.25,508.25,508.25,508.25,0
1989-10-06,507.48,507.48,507.48,507.48,0
1989-10-09,510.72,510.72,510.72,510.72,0
1989-10-10,510.81,510.81,510.81,510.81,0
1989-10-11,512.62,512.62,512.62,512.62,0
1989-10-13,515.09,515.09,515.09,515.09,0
1989-10-16,455.79,455.79,455.79,455.79,0
1989-10-17,484.35,484.35,484.35,484.35,0
1989-10-18,467.56,467.56,467.56,467.56,0
1989-10-19,481.5,481.5,481.5,481.5,0
1989-10-20,487.57,487.57,487.57,487.57,0
1989-10-23,497.95,497.95,497.95,497.95,0
1989-10-24,497.53,497.53,497.53,497.53,0
1989-10-25,489.18,489.18,489.18,489.18,0
1989-10-26,486.07,486.07,486.07,486.07,0
1989-10-27,482.64,482.64,482.64,482.64,0
1989-10-30,470.91,470.91,470.91,470.91,0
1989-10-31,475.2,475.2,475.2,475.2,0
1989-11-01,479.6,479.6,479.6,479.6,0
1989-11-02,480.24,480.24,480.24,480.24,0
1989-11-03,476.37,476.37,476.37,476.37,0
1989-11-06,471.57,471.57,471.57,471.57,0
1989-11-07,471.25,471.25,471.25,471.25,0
1989-11-08,476.03,476.03,476.03,476.03,0
1989-11-09,477.41,477.41,477.41,477.41,0
1989-11-10,477.47,477.47,477.47,477.47,0
1989-11-13,478.41,478.41,478.41,478.41,0
1989-11-14,478.97,478.97,478.97,478.97,0
1989-11-15,481.6,481.6,481.6,481.6,0
1989-11-16,480.99,480.99,480.99,480.99,0
1989-11-17,481.67,481.67,481.67,481.67,0
1989-11-20,484.58,484.58,484.58,484.58,0
1989-11-21,486.62,486.62,486.62,486.62,0
1989-11-22,490.86,490.86,490.86,490.86,0
1989-11-23,494.49,494.49,494.49,494.49,0
1989-11-24,497.6,497.6,497.6,497.6,0
1989-11-27,499.99,499.99,499.99,499.99,0
1989-11-28,504.74,504.74,504.74,504.74,0
1989-11-29,508.62,508.62,508.62,508.62,0
1989-11-30,509.52,509.52,509.52,509.52,0
1989-12-01,510.73,510.73,510.73,510.73,0
1989-12-04,511.79,511.79,511.79,511.79,0
1989-12-05,516.72,516.72,516.72,516.72,0
1989-12-06,520.05,520.05,520.05,520.05,0
1989-12-07,523.45,523.45,523.45,523.45,0
1989-12-08,525.68,525.68,525.68,525.68,0
1989-12-11,527.51,527.51,527.51,527.51,0
1989-12-12,532.5,532.5,532.5,532.5,0
1989-12-13,539.08,539.08,539.08,539.08,0
1989-12-14,538.65,538.65,538.65,538.65,0
1989-12-15,538.78,538.78,538.78,538.78,0
1989-12-18,539.94,539.94,539.94,539.94,0
1989-12-19,539.92,539.92,539.92,539.92,0
1989-12-20,542.77,542.77,542.77,542.77,0
1989-12-21,551.37,551.37,551.37,551.37,0
1989-12-22,558.58,558.58,558.58,558.58,0
1989-12-26,562.71,562.71,562.71,562.71,0
1989-12-27,559.69,559.69,559.69,559.69,0
1989-12-28,564.65,564.65,564.65,564.65,0
1989-12-29,562.27,562.27,562.27,562.27,0
1990-01-02,571.86,571.86,571.86,571.86,0
1990-01-03,582.67,582.67,582.67,582.67,0
1990-01-04,586.05,586.05,586.05,586.05,0
1990-01-05,582.56,582.56,582.56,582.56,0
1990-01-08,583.45,583.45,583.45,583.45,0
1990-01-09,583.29,583.29,583.29,583.29,0
1990-01-10,587.82,587.82,587.82,587.82,0
1990-01-11,592.89,592.89,592.89,592.89,0
1990-01-12,587.92,587.92,587.92,587.92,0
1990-01-15,569.46,569.46,569.46,569.46,0
1990-01-16,567.34,567.34,567.34,567.34,0
1990-01-17,574.32,574.32,574.32,574.32,0
1990-01-18,574.09,574.09,574.09,574.09,0
1990-01-19,574.72,574.72,574.72,574.72,0
1990-01-22,572.12,572.12,572.12,572.12,0
1990-01-23,567.25,567.25,567.25,567.25,0
1990-01-24,558.07,558.07,558.07,558.07,0
1990-01-25,560.13,560.13,560.13,560.13,0
1990-01-26,562.98,562.98,562.98,562.98,0
1990-01-31,570.21,570.21,570.21,570.21,0
1990-02-01,570.21,570.21,570.21,570.21,0
1990-02-02,587.85,587.85,587.85,587.85,0
1990-02-05,600.51,600.51,600.51,600.51,0
1990-02-06,610.95,610.95,610.95,610.95,0
1990-02-07,611.97,611.97,611.97,611.97,0
1990-02-08,611,611,611,611,0
1990-02-09,605.79,605.79,605.79,605.79,0
1990-02-12,609.06,609.06,609.06,609.06,0
1990-02-13,610.92,610.92,610.92,610.92,0
1990-02-14,606.89,606.89,606.89,606.89,0
1990-02-15,610.37,610.37,610.37,610.37,0
1990-02-16,614.37,614.37,614.37,614.37,0
1990-02-19,620.13,620.13,620.13,620.13,0
1990-02-20,622.2,622.2,622.2,622.2,0
1990-02-21,603.47,603.47,603.47,603.47,0
1990-02-22,607.91,607.91,607.91,607.91,0
1990-02-23,601.25,601.25,601.25,601.25,0
1990-02-26,581.5,581.5,581.5,581.5,0
1990-02-27,592.91,592.91,592.91,592.91,0
1990-02-28,603.18,603.18,603.18,603.18,0
1990-03-01,600.2,600.2,600.2,600.2,0
1990-03-02,603.64,603.64,603.64,603.64,0
1990-03-05,605.26,605.26,605.26,605.26,0
1990-03-06,599.71,599.71,599.71,599.71,0
1990-03-07,601.08,601.08,601.08,601.08,0
1990-03-08,603.92,603.92,603.92,603.92,0
1990-03-09,606.94,606.94,606.94,606.94,0
1990-03-12,600.24,600.24,600.24,600.24,0
1990-03-13,596.79,596.79,596.79,596.79,0
1990-03-14,596.66,596.66,596.66,596.66,0
1990-03-15,598.05,598.05,598.05,598.05,0
1990-03-16,600.78,600.78,600.78,600.78,0
1990-03-19,598.87,598.87,598.87,598.87,0
1990-03-20,601.36,601.36,601.36,601.36,0
1990-03-21,603.16,603.16,603.16,603.16,0
1990-03-22,597.38,597.38,597.38,597.38,0
1990-03-23,598.02,598.02,598.02,598.02,0
1990-03-26,601.37,601.37,601.37,601.37,0
1990-03-27,598.38,598.38,598.38,598.38,0
1990-03-28,592.95,592.95,592.95,592.95,0
1990-03-29,585.04,585.04,585.04,585.04,0
1990-03-30,583.6,583.6,583.6,583.6,0
1990-04-02,565.92,565.92,565.92,565.92,0
1990-04-03,565.13,565.13,565.13,565.13,0
1990-04-04,561.2,561.2,561.2,561.2,0
1990-04-05,550.61,550.61,550.61,550.61,0
1990-04-06,540.14,540.14,540.14,540.14,0
1990-04-09,532.04,532.04,532.04,532.04,0
1990-04-10,538.84,538.84,538.84,538.84,0
1990-04-11,555.19,555.19,555.19,555.19,0
1990-04-12,556.82,556.82,556.82,556.82,0
1990-04-16,553.18,553.18,553.18,553.18,0
1990-04-17,553.26,553.26,553.26,553.26,0
1990-04-18,550.39,550.39,550.39,550.39,0
1990-04-19,546.47,546.47,546.47,546.47,0
1990-04-20,541.88,541.88,541.88,541.88,0
1990-04-23,532.12,532.12,532.12,532.12,0
1990-04-24,524.48,524.48,524.48,524.48,0
1990-04-25,527.06,527.06,527.06,527.06,0
1990-04-30,520.57,520.57,520.57,520.57,0
1990-05-02,518.53,518.53,518.53,518.53,0
1990-05-03,520.13,520.13,520.13,520.13,0
1990-05-04,531.33,531.33,531.33,531.33,0
1990-05-07,550.31,550.31,550.31,550.31,0
1990-05-08,554.73,554.73,554.73,554.73,0
1990-05-10,552.2,552.2,552.2,552.2,0
1990-05-11,555.26,555.26,555.26,555.26,0
1990-05-14,562.83,562.83,562.83,562.83,0
1990-05-15,559.74,559.74,559.74,559.74,0
1990-05-16,557.82,557.82,557.82,557.82,0
1990-05-17,559.46,559.46,559.46,559.46,0
1990-05-18,566.13,566.13,566.13,566.13,0
1990-05-21,570.63,570.63,570.63,570.63,0
1990-05-22,581.39,581.39,581.39,581.39,0
1990-05-23,583.63,583.63,583.63,583.63,0
1990-05-24,586.73,586.73,586.73,586.73,0
1990-05-25,586.51,586.51,586.51,586.51,0
1990-05-28,586.04,586.04,586.04,586.04,0
1990-05-29,581.8,581.8,581.8,581.8,0
1990-05-30,582.26,582.26,582.26,582.26,0
1990-05-31,583.87,583.87,583.87,583.87,0
1990-06-01,586.54,586.54,586.54,586.54,0
1990-06-04,583.82,583.82,583.82,583.82,0
1990-06-05,586.5,586.5,586.5,586.5,0
1990-06-07,585.74,585.74,585.74,585.74,0
1990-06-08,588.09,588.09,588.09,588.09,0
1990-06-11,585.1,585.1,585.1,585.1,0
1990-06-12,581.59,581.59,581.59,581.59,0
1990-06-13,579.36,579.36,579.36,579.36,0
1990-06-14,576.16,576.16,576.16,576.16,0
1990-06-15,575.52,575.52,575.52,575.52,0
1990-06-18,574,574,574,574,0
1990-06-19,570.89,570.89,570.89,570.89,0
1990-06-20,573.96,573.96,573.96,573.96,0
1990-06-21,577.42,577.42,577.42,577.42,0
1990-06-22,579.64,579.64,579.64,579.64,0
1990-06-25,580.61,580.61,580.61,580.61,0
1990-06-26,583.95,583.95,583.95,583.95,0
1990-06-27,586.04,586.04,586.04,586.04,0
1990-06-28,586.59,586.59,586.59,586.59,0
1990-06-29,584.65,584.65,584.65,584.65,0
1990-07-03,586.36,586.36,586.36,586.36,0
1990-07-04,586.39,586.39,586.39,586.39,0
1990-07-05,592.98,592.98,592.98,592.98,0
1990-07-06,593.86,593.86,593.86,593.86,0
1990-07-09,592.18,592.18,592.18,592.18,0
1990-07-10,592.57,592.57,592.57,592.57,0
1990-07-11,594.33,594.33,594.33,594.33,0
1990-07-12,606.12,606.12,606.12,606.12,0
1990-07-13,616.7,616.7,616.7,616.7,0
1990-07-16,630.52,630.52,630.52,630.52,0
1990-07-17,631.13,631.13,631.13,631.13,0
1990-07-18,630.27,630.27,630.27,630.27,0
1990-07-19,629.53,629.53,629.53,629.53,0
1990-07-20,625.79,625.79,625.79,625.79,0
1990-07-24,625.23,625.23,625.23,625.23,0
1990-07-25,627.04,627.04,627.04,627.04,0
1990-07-26,627.01,627.01,627.01,627.01,0
1990-07-27,627.76,627.76,627.76,627.76,0
1990-07-30,629.31,629.31,629.31,629.31,0
1990-07-31,630.29,630.29,630.29,630.29,0
1990-08-01,632.22,632.22,632.22,632.22,0
1990-08-02,611,611,611,611,0
1990-08-03,615.94,615.94,615.94,615.94,0
1990-08-07,565.15,565.15,565.15,565.15,0
1990-08-08,567.15,567.15,567.15,567.15,0
1990-08-09,560.72,560.72,560.72,560.72,0
1990-08-13,548.73,548.73,548.73,548.73,0
1990-08-14,553.76,553.76,553.76,553.76,0
1990-08-15,568.72,568.72,568.72,568.72,0
1990-08-16,566.71,566.71,566.71,566.71,0
1990-08-17,562.16,562.16,562.16,562.16,0
1990-08-20,552.47,552.47,552.47,552.47,0
1990-08-21,544.64,544.64,544.64,544.64,0
1990-08-22,519.23,519.23,519.23,519.23,0
1990-08-23,480.77,480.77,480.77,480.77,0
1990-08-24,489.65,489.65,489.65,489.65,0
1990-08-27,521.46,521.46,521.46,521.46,0
1990-08-28,534.62,534.62,534.62,534.62,0
1990-08-29,530.34,530.34,530.34,530.34,0
1990-08-30,540.85,540.85,540.85,540.85,0
1990-09-03,550.74,550.74,550.74,550.74,0
1990-09-04,550.82,550.82,550.82,550.82,0
1990-09-05,551.8,551.8,551.8,551.8,0
1990-09-06,547.47,547.47,547.47,547.47,0
1990-09-07,544.41,544.41,544.41,544.41,0
1990-09-10,544.24,544.24,544.24,544.24,0
1990-09-11,543.24,543.24,543.24,543.24,0
1990-09-12,545.55,545.55,545.55,545.55,0
1990-09-13,543.27,543.27,543.27,543.27,0
1990-09-14,543.62,543.62,543.62,543.62,0
1990-09-17,533.88,533.88,533.88,533.88,0
1990-09-18,528.43,528.43,528.43,528.43,0
1990-09-19,525.18,525.18,525.18,525.18,0
1990-09-20,518.58,518.58,518.58,518.58,0
1990-09-21,507.24,507.24,507.24,507.24,0
1990-09-24,494.81,494.81,494.81,494.81,0
1990-09-26,473.88,473.88,473.88,473.88,0
1990-09-27,469.84,469.84,469.84,469.84,0
1990-09-28,459.08,459.08,459.08,459.08,0
1990-10-02,475.83,475.83,475.83,475.83,0
1990-10-03,468.42,468.42,468.42,468.42,0
1990-10-04,467.32,467.32,467.32,467.32,0
1990-10-05,470.06,470.06,470.06,470.06,0
1990-10-08,473.86,473.86,473.86,473.86,0
1990-10-09,474.46,474.46,474.46,474.46,0
1990-10-10,470.09,470.09,470.09,470.09,0
1990-10-11,469.08,469.08,469.08,469.08,0
1990-10-12,471.22,471.22,471.22,471.22,0
1990-10-15,477.49,477.49,477.49,477.49,0
1990-10-16,467.89,467.89,467.89,467.89,0
1990-10-18,469.44,469.44,469.44,469.44,0
1990-10-19,476.79,476.79,476.79,476.79,0
1990-10-22,495.75,495.75,495.75,495.75,0
1990-10-23,507.71,507.71,507.71,507.71,0
1990-10-24,513.42,513.42,513.42,513.42,0
1990-10-25,512.98,512.98,512.98,512.98,0
1990-10-26,500.09,500.09,500.09,500.09,0
1990-10-29,504.84,504.84,504.84,504.84,0
1990-10-31,491.71,491.71,491.71,491.71,0
1990-11-01,480.46,480.46,480.46,480.46,0
1990-11-02,479.9,479.9,479.9,479.9,0
1990-11-05,481.59,481.59,481.59,481.59,0
1990-11-06,477.3,477.3,477.3,477.3,0
1990-11-07,475.37,475.37,475.37,475.37,0
1990-11-08,471.15,471.15,471.15,471.15,0
1990-11-09,468.05,468.05,468.05,468.05,0
1990-11-12,469.45,469.45,469.45,469.45,0
1990-11-13,472.2,472.2,472.2,472.2,0
1990-11-14,472.87,472.87,472.87,472.87,0
1990-11-15,471.67,471.67,471.67,471.67,0
1990-11-16,471.34,471.34,471.34,471.34,0
1990-11-19,476.74,476.74,476.74,476.74,0
1990-11-20,477.69,477.69,477.69,477.69,0
1990-11-21,475.71,475.71,475.71,475.71,0
1990-11-22,476.26,476.26,476.26,476.26,0
1990-11-23,475.64,475.64,475.64,475.64,0
1990-11-26,471.5,471.5,471.5,471.5,0
1990-11-27,468.4,468.4,468.4,468.4,0
1990-11-28,466.79,466.79,466.79,466.79,0
1990-11-29,465.62,465.62,465.62,465.62,0
1990-11-30,464.71,464.71,464.71,464.71,0
1990-12-03,469.86,469.86,469.86,469.86,0
1990-12-04,470.71,470.71,470.71,470.71,0
1990-12-05,480.03,480.03,480.03,480.03,0
1990-12-06,490.58,490.58,490.58,490.58,0
1990-12-10,504.26,504.26,504.26,504.26,0
1990-12-11,500.52,500.52,500.52,500.52,0
1990-12-12,499.02,499.02,499.02,499.02,0
1990-12-13,505.43,505.43,505.43,505.43,0
1990-12-14,508.11,508.11,508.11,508.11,0
1990-12-17,500.31,500.31,500.31,500.31,0
1990-12-18,498.08,498.08,498.08,498.08,0
1990-12-19,497.24,497.24,497.24,497.24,0
1990-12-20,497.6,497.6,497.6,497.6,0
1990-12-21,494.14,494.14,494.14,494.14,0
1990-12-24,500.61,500.61,500.61,500.61,0
1990-12-26,501.92,501.92,501.92,501.92,0
1990-12-27,500.72,500.72,500.72,500.72,0
1990-12-28,500.88,500.88,500.88,500.88,0
1990-12-31,505.92,505.92,505.92,505.92,0
1991-01-02,501.23,501.23,501.23,501.23,0
1991-01-03,497.99,497.99,497.99,497.99,0
1991-01-04,497.66,497.66,497.66,497.66,0
1991-01-07,495.63,495.63,495.63,495.63,0
1991-01-08,485.64,485.64,485.64,485.64,0
1991-01-09,485.42,485.42,485.42,485.42,0
1991-01-10,481.78,481.78,481.78,481.78,0
1991-01-11,482.11,482.11,482.11,482.11,0
1991-01-14,481.44,481.44,481.44,481.44,0
1991-01-15,473.76,473.76,473.76,473.76,0
1991-01-16,470.4,470.4,470.4,470.4,0
1991-01-17,487.34,487.34,487.34,487.34,0
1991-01-21,480.29,480.29,480.29,480.29,0
1991-01-22,481.87,481.87,481.87,481.87,0
1991-01-23,478.76,478.76,478.76,478.76,0
1991-01-24,479.44,479.44,479.44,479.44,0
1991-01-25,483.44,483.44,483.44,483.44,0
1991-01-28,485.24,485.24,485.24,485.24,0
1991-01-29,489.72,489.72,489.72,489.72,0
1991-01-30,490.6,490.6,490.6,490.6,0
1991-01-31,497.26,497.26,497.26,497.26,0
1991-02-04,500.88,500.88,500.88,500.88,0
1991-02-05,508.98,508.98,508.98,508.98,0
1991-02-06,513.41,513.41,513.41,513.41,0
1991-02-07,519.5,519.5,519.5,519.5,0
1991-02-08,518.93,518.93,518.93,518.93,0
1991-02-11,518.32,518.32,518.32,518.32,0
1991-02-12,526.01,526.01,526.01,526.01,0
1991-02-13,527.6,527.6,527.6,527.6,0
1991-02-18,545.96,545.96,545.96,545.96,0
1991-02-19,555.34,555.34,555.34,555.34,0
1991-02-20,562.26,562.26,562.26,562.26,0
1991-02-21,554.42,554.42,554.42,554.42,0
1991-02-22,554.68,554.68,554.68,554.68,0
1991-02-25,556.62,556.62,556.62,556.62,0
1991-02-26,563.47,563.47,563.47,563.47,0
1991-02-27,561.13,561.13,561.13,561.13,0
1991-02-28,562.4,562.4,562.4,562.4,0
1991-03-01,559.51,559.51,559.51,559.51,0
1991-03-04,567.83,567.83,567.83,567.83,0
1991-03-05,577.55,577.55,577.55,577.55,0
1991-03-06,596.29,596.29,596.29,596.29,0
1991-03-07,599.81,599.81,599.81,599.81,0
1991-03-08,601.3,601.3,601.3,601.3,0
1991-03-11,605.85,605.85,605.85,605.85,0
1991-03-12,599.69,599.69,599.69,599.69,0
1991-03-13,592.99,592.99,592.99,592.99,0
1991-03-14,594.23,594.23,594.23,594.23,0
1991-03-15,599.85,599.85,599.85,599.85,0
1991-03-18,596.62,596.62,596.62,596.62,0
1991-03-19,594.54,594.54,594.54,594.54,0
1991-03-20,579.46,579.46,579.46,579.46,0
1991-03-21,581.1,581.1,581.1,581.1,0
1991-03-22,588.89,588.89,588.89,588.89,0
1991-03-25,590.77,590.77,590.77,590.77,0
1991-03-26,587.98,587.98,587.98,587.98,0
1991-03-27,582.6,582.6,582.6,582.6,0
1991-03-28,582.94,582.94,582.94,582.94,0
1991-03-29,587.05,587.05,587.05,587.05,0
1991-04-02,584.2,584.2,584.2,584.2,0
1991-04-03,586.86,586.86,586.86,586.86,0
1991-04-04,591.2,591.2,591.2,591.2,0
1991-04-05,591.1,591.1,591.1,591.1,0
1991-04-08,582.1,582.1,582.1,582.1,0
1991-04-09,572.4,572.4,572.4,572.4,0
1991-04-10,572.3,572.3,572.3,572.3,0
1991-04-11,575.79,575.79,575.79,575.79,0
1991-04-12,577.3,577.3,577.3,577.3,0
1991-04-15,580.1,580.1,580.1,580.1,0
1991-04-18,595.56,595.56,595.56,595.56,0
1991-04-19,595.5,595.5,595.5,595.5,0
1991-04-22,592.16,592.16,592.16,592.16,0
1991-04-23,588.4,588.4,588.4,588.4,0
1991-04-24,590.8,590.8,590.8,590.8,0
1991-04-25,591.5,591.5,591.5,591.5,0
1991-04-26,594.4,594.4,594.4,594.4,0
1991-04-29,592.1,592.1,592.1,592.1,0
1991-04-30,588.7,588.7,588.7,588.7,0
1991-05-02,587.2,587.2,587.2,587.2,0
1991-05-03,588.09,588.09,588.09,588.09,0
1991-05-06,597.51,597.51,597.51,597.51,0
1991-05-07,582.48,582.48,582.48,582.48,0
1991-05-08,581.94,581.94,581.94,581.94,0
1991-05-09,584.96,584.96,584.96,584.96,0
1991-05-10,587.38,587.38,587.38,587.38,0
1991-05-13,584.99,584.99,584.99,584.99,0
1991-05-14,587.12,587.12,587.12,587.12,0
1991-05-16,578.9,578.9,578.9,578.9,0
1991-05-17,583.36,583.36,583.36,583.36,0
1991-05-20,583.5,583.5,583.5,583.5,0
1991-05-21,584.2,584.2,584.2,584.2,0
1991-05-22,592.76,592.76,592.76,592.76,0
1991-05-23,611.6,611.6,611.6,611.6,0
1991-05-24,625.8,625.8,625.8,625.8,0
1991-05-27,630.3,630.3,630.3,630.3,0
1991-05-29,635.02,635.02,635.02,635.02,0
1991-05-30,633.9,633.9,633.9,633.9,0
1991-05-31,629.5,629.5,629.5,629.5,0
1991-06-03,631.4,631.4,631.4,631.4,0
1991-06-04,625.8,625.8,625.8,625.8,0
1991-06-06,623.7,623.7,623.7,623.7,0
1991-06-07,620.4,620.4,620.4,620.4,0
1991-06-10,618.5,618.5,618.5,618.5,0
1991-06-11,621.71,621.71,621.71,621.71,0
1991-06-12,624,624,624,624,0
1991-06-13,624.7,624.7,624.7,624.7,0
1991-06-14,627.13,627.13,627.13,627.13,0
1991-06-17,630.8,630.8,630.8,630.8,0
1991-06-18,630.23,630.23,630.23,630.23,0
1991-06-19,628.04,628.04,628.04,628.04,0
1991-06-20,623.2,623.2,623.2,623.2,0
1991-06-21,624.44,624.44,624.44,624.44,0
1991-06-24,624.9,624.9,624.9,624.9,0
1991-06-25,623.07,623.07,623.07,623.07,0
1991-06-26,624.1,624.1,624.1,624.1,0
1991-06-27,622.69,622.69,622.69,622.69,0
1991-06-28,618.7,618.7,618.7,618.7,0
1991-07-01,615.7,615.7,615.7,615.7,0
1991-07-02,614.95,614.95,614.95,614.95,0
1991-07-03,608.2,608.2,608.2,608.2,0
1991-07-04,606.01,606.01,606.01,606.01,0
1991-07-05,608.04,608.04,608.04,608.04,0
1991-07-08,604.84,604.84,604.84,604.84,0
1991-07-09,603.22,603.22,603.22,603.22,0
1991-07-10,605.99,605.99,605.99,605.99,0
1991-07-11,603.43,603.43,603.43,603.43,0
1991-07-12,599.2,599.2,599.2,599.2,0
1991-07-15,594.25,594.25,594.25,594.25,0
1991-07-16,595.28,595.28,595.28,595.28,0
1991-07-17,586.42,586.42,586.42,586.42,0
1991-07-18,589.54,589.54,589.54,589.54,0
1991-07-19,592.69,592.69,592.69,592.69,0
1991-07-22,595.85,595.85,595.85,595.85,0
1991-07-23,601.9,601.9,601.9,601.9,0
1991-07-24,601.3,601.3,601.3,601.3,0
1991-07-25,600,600,600,600,0
1991-07-26,605.5,605.5,605.5,605.5,0
1991-07-29,607.1,607.1,607.1,607.1,0
1991-07-30,602.1,602.1,602.1,602.1,0
1991-07-31,602.32,602.32,602.32,602.32,0
1991-08-01,600.75,600.75,600.75,600.75,0
1991-08-02,598.74,598.74,598.74,598.74,0
1991-08-05,593.16,593.16,593.16,593.16,0
1991-08-06,605.4,605.4,605.4,605.4,0
1991-08-07,579.37,579.37,579.37,579.37,0
1991-08-08,566.75,566.75,566.75,566.75,0
1991-08-09,565.45,565.45,565.45,565.45,0
1991-08-12,558.1,558.1,558.1,558.1,0
1991-08-13,560.49,560.49,560.49,560.49,0
1991-08-14,569.58,569.58,569.58,569.58,0
1991-08-15,550.92,550.92,550.92,550.92,0
1991-08-16,541.7,541.7,541.7,541.7,0
1991-08-19,505.47,505.47,505.47,505.47,0
1991-08-20,528.03,528.03,528.03,528.03,0
1991-08-21,526.19,526.19,526.19,526.19,0
1991-08-22,553.65,553.65,553.65,553.65,0
1991-08-23,543.49,543.49,543.49,543.49,0
1991-08-26,541.74,541.74,541.74,541.74,0
1991-08-27,541.01,541.01,541.01,541.01,0
1991-08-28,535.38,535.38,535.38,535.38,0
1991-08-29,545.8,545.8,545.8,545.8,0
1991-08-30,553.46,553.46,553.46,553.46,0
1991-09-02,559.1,559.1,559.1,559.1,0
1991-09-03,560.05,560.05,560.05,560.05,0
1991-09-04,561.83,561.83,561.83,561.83,0
1991-09-05,562.5,562.5,562.5,562.5,0
1991-09-06,557.92,557.92,557.92,557.92,0
1991-09-09,559.16,559.16,559.16,559.16,0
1991-09-10,552.6,552.6,552.6,552.6,0
1991-09-11,548.78,548.78,548.78,548.78,0
1991-09-12,549.41,549.41,549.41,549.41,0
1991-09-13,544.66,544.66,544.66,544.66,0
1991-09-16,541.34,541.34,541.34,541.34,0
1991-09-17,536.32,536.32,536.32,536.32,0
1991-09-18,529.3,529.3,529.3,529.3,0
1991-09-19,524.2,524.2,524.2,524.2,0
1991-09-23,520.57,520.57,520.57,520.57,0
1991-09-24,521.03,521.03,521.03,521.03,0
1991-09-25,523.08,523.08,523.08,523.08,0
1991-09-26,526.7,526.7,526.7,526.7,0
1991-09-27,530.7,530.7,530.7,530.7,0
1991-09-30,522.69,522.69,522.69,522.69,0
1991-10-01,521.81,521.81,521.81,521.81,0
1991-10-02,521.77,521.77,521.77,521.77,0
1991-10-03,518.2,518.2,518.2,518.2,0
1991-10-04,513.11,513.11,513.11,513.11,0
1991-10-07,508.25,508.25,508.25,508.25,0
1991-10-08,508.26,508.26,508.26,508.26,0
1991-10-09,508.22,508.22,508.22,508.22,0
1991-10-10,507.37,507.37,507.37,507.37,0
1991-10-11,510.36,510.36,510.36,510.36,0
1991-10-14,518.8,518.8,518.8,518.8,0
1991-10-15,514.59,514.59,514.59,514.59,0
1991-10-16,517.24,517.24,517.24,517.24,0
1991-10-17,517.59,517.59,517.59,517.59,0
1991-10-18,516.6,516.6,516.6,516.6,0
1991-10-21,514.99,514.99,514.99,514.99,0
1991-10-22,522.36,522.36,522.36,522.36,0
1991-10-23,525.98,525.98,525.98,525.98,0
1991-10-24,533.54,533.54,533.54,533.54,0
1991-10-25,530.44,530.44,530.44,530.44,0
1991-10-28,535.43,535.43,535.43,535.43,0
1991-10-29,534.69,534.69,534.69,534.69,0
1991-10-30,530.3,530.3,530.3,530.3,0
1991-10-31,531.4,531.4,531.4,531.4,0
1991-11-01,537.03,537.03,537.03,537.03,0
1991-11-04,531.09,531.09,531.09,531.09,0
1991-11-06,531.67,531.67,531.67,531.67,0
1991-11-07,533.16,533.16,533.16,533.16,0
1991-11-08,536.19,536.19,536.19,536.19,0
1991-11-11,554.57,554.57,554.57,554.57,0
1991-11-12,556.73,556.73,556.73,556.73,0
1991-11-13,555.85,555.85,555.85,555.85,0
1991-11-14,553.21,553.21,553.21,553.21,0
1991-11-15,545.74,545.74,545.74,545.74,0
1991-11-18,528.6,528.6,528.6,528.6,0
1991-11-19,535.64,535.64,535.64,535.64,0
1991-11-20,535.72,535.72,535.72,535.72,0
1991-11-21,537.59,537.59,537.59,537.59,0
1991-11-22,539.04,539.04,539.04,539.04,0
1991-11-25,537.38,537.38,537.38,537.38,0
1991-11-26,537.07,537.07,537.07,537.07,0
1991-11-27,536.18,536.18,536.18,536.18,0
1991-11-28,532.32,532.32,532.32,532.32,0
1991-11-29,532.09,532.09,532.09,532.09,0
1991-12-02,528.21,528.21,528.21,528.21,0
1991-12-03,528.38,528.38,528.38,528.38,0
1991-12-04,529.41,529.41,529.41,529.41,0
1991-12-05,529.32,529.32,529.32,529.32,0
1991-12-06,530.33,530.33,530.33,530.33,0
1991-12-09,531.42,531.42,531.42,531.42,0
1991-12-10,531.75,531.75,531.75,531.75,0
1991-12-11,530.9,530.9,530.9,530.9,0
1991-12-12,532.69,532.69,532.69,532.69,0
1991-12-13,537.85,537.85,537.85,537.85,0
1991-12-16,542.45,542.45,542.45,542.45,0
1991-12-17,543.3,543.3,543.3,543.3,0
1991-12-18,540.61,540.61,540.61,540.61,0
1991-12-19,541.13,541.13,541.13,541.13,0
1991-12-20,540.64,540.64,540.64,540.64,0
1991-12-23,545.52,545.52,545.52,545.52,0
1991-12-24,549.78,549.78,549.78,549.78,0
1991-12-26,550.48,550.48,550.48,550.48,0
1991-12-27,551.8,551.8,551.8,551.8,0
1991-12-30,554.38,554.38,554.38,554.38,0
1991-12-31,556.22,556.22,556.22,556.22,0
1992-01-02,552.16,552.16,552.16,552.16,0
1992-01-03,552.99,552.99,552.99,552.99,0
1992-01-06,557.34,557.34,557.34,557.34,0
1992-01-07,555.66,555.66,555.66,555.66,0
1992-01-08,553.48,553.48,553.48,553.48,0
1992-01-09,552.37,552.37,552.37,552.37,0
1992-01-10,551.9,551.9,551.9,551.9,0
1992-01-13,548.69,548.69,548.69,548.69,0
1992-01-14,546.63,546.63,546.63,546.63,0
1992-01-15,552.28,552.28,552.28,552.28,0
1992-01-16,569.23,569.23,569.23,569.23,0
1992-01-17,569.65,569.65,569.65,569.65,0
1992-01-20,572.23,572.23,572.23,572.23,0
1992-01-21,570.57,570.57,570.57,570.57,0
1992-01-22,572.27,572.27,572.27,572.27,0
1992-01-23,571.64,571.64,571.64,571.64,0
1992-01-24,568.78,568.78,568.78,568.78,0
1992-01-27,570.55,570.55,570.55,570.55,0
1992-01-28,569.84,569.84,569.84,569.84,0
1992-01-29,573.28,573.28,573.28,573.28,0
1992-01-30,568.75,568.75,568.75,568.75,0
1992-01-31,570.64,570.64,570.64,570.64,0
1992-02-06,575.81,575.81,575.81,575.81,0
1992-02-07,589.84,589.84,589.84,589.84,0
1992-02-10,603.35,603.35,603.35,603.35,0
1992-02-11,604.45,604.45,604.45,604.45,0
1992-02-12,600.76,600.76,600.76,600.76,0
1992-02-13,594.63,594.63,594.63,594.63,0
1992-02-14,595.75,595.75,595.75,595.75,0
1992-02-17,597.78,597.78,597.78,597.78,0
1992-02-18,607.67,607.67,607.67,607.67,0
1992-02-19,618.72,618.72,618.72,618.72,0
1992-02-20,619.06,619.06,619.06,619.06,0
1992-02-21,615.73,615.73,615.73,615.73,0
1992-02-24,610.86,610.86,610.86,610.86,0
1992-02-25,602.29,602.29,602.29,602.29,0
1992-02-26,603.16,603.16,603.16,603.16,0
1992-02-27,600.66,600.66,600.66,600.66,0
1992-02-28,605.06,605.06,605.06,605.06,0
1992-03-02,601.93,601.93,601.93,601.93,0
1992-03-03,597.83,597.83,597.83,597.83,0
1992-03-04,598.64,598.64,598.64,598.64,0
1992-03-05,593.93,593.93,593.93,593.93,0
1992-03-06,590.94,590.94,590.94,590.94,0
1992-03-09,584.01,584.01,584.01,584.01,0
1992-03-10,586.95,586.95,586.95,586.95,0
1992-03-11,588.36,588.36,588.36,588.36,0
1992-03-12,592.42,592.42,592.42,592.42,0
1992-03-13,595.22,595.22,595.22,595.22,0
1992-03-16,591.74,591.74,591.74,591.74,0
1992-03-17,594.49,594.49,594.49,594.49,0
1992-03-18,600.4,600.4,600.4,600.4,0
1992-03-19,597.96,597.96,597.96,597.96,0
1992-03-20,603.19,603.19,603.19,603.19,0
1992-03-23,609.33,609.33,609.33,609.33,0
1992-03-24,609.9,609.9,609.9,609.9,0
1992-03-25,607.4,607.4,607.4,607.4,0
1992-03-26,604.27,604.27,604.27,604.27,0
1992-03-27,602.71,602.71,602.71,602.71,0
1992-03-30,597.69,597.69,597.69,597.69,0
1992-03-31,593.21,593.21,593.21,593.21,0
1992-04-01,588.37,588.37,588.37,588.37,0
1992-04-02,588.12,588.12,588.12,588.12,0
1992-04-03,586.46,586.46,586.46,586.46,0
1992-04-08,573.61,573.61,573.61,573.61,0
1992-04-09,563.69,563.69,563.69,563.69,0
1992-04-10,571.31,571.31,571.31,571.31,0
1992-04-13,567.51,567.51,567.51,567.51,0
1992-04-14,564.51,564.51,564.51,564.51,0
1992-04-15,568.19,568.19,568.19,568.19,0
1992-04-16,575.83,575.83,575.83,575.83,0
1992-04-17,575.75,575.75,575.75,575.75,0
1992-04-20,572.46,572.46,572.46,572.46,0
1992-04-21,572.57,572.57,572.57,572.57,0
1992-04-22,573.95,573.95,573.95,573.95,0
1992-04-23,582.9,582.9,582.9,582.9,0
1992-04-24,583.71,583.71,583.71,583.71,0
1992-04-27,581.02,581.02,581.02,581.02,0
1992-04-28,583.62,583.62,583.62,583.62,0
1992-04-29,585.12,585.12,585.12,585.12,0
1992-04-30,591.63,591.63,591.63,591.63,0
1992-05-04,597.47,597.47,597.47,597.47,0
1992-05-05,603.02,603.02,603.02,603.02,0
1992-05-06,604.46,604.46,604.46,604.46,0
1992-05-07,603.56,603.56,603.56,603.56,0
1992-05-08,605.71,605.71,605.71,605.71,0
1992-05-11,603.97,603.97,603.97,603.97,0
1992-05-12,603.08,603.08,603.08,603.08,0
1992-05-13,598.65,598.65,598.65,598.65,0
1992-05-14,593.03,593.03,593.03,593.03,0
1992-05-15,590.34,590.34,590.34,590.34,0
1992-05-19,590.91,590.91,590.91,590.91,0
1992-05-20,594.09,594.09,594.09,594.09,0
1992-05-21,592.86,592.86,592.86,592.86,0
1992-05-22,592.48,592.48,592.48,592.48,0
1992-05-25,591.93,591.93,591.93,591.93,0
1992-05-26,592.52,592.52,592.52,592.52,0
1992-05-27,591.2,591.2,591.2,591.2,0
1992-05-28,600.17,600.17,600.17,600.17,0
1992-05-29,589.09,589.09,589.09,589.09,0
1992-06-01,585.33,585.33,585.33,585.33,0
1992-06-02,586.74,586.74,586.74,586.74,0
1992-06-03,588.43,588.43,588.43,588.43,0
1992-06-04,586.23,586.23,586.23,586.23,0
1992-06-05,587.16,587.16,587.16,587.16,0
1992-06-08,585.39,585.39,585.39,585.39,0
1992-06-09,584.67,584.67,584.67,584.67,0
1992-06-10,589.52,589.52,589.52,589.52,0
1992-06-12,590.55,590.55,590.55,590.55,0
1992-06-15,600.17,600.17,600.17,600.17,0
1992-06-16,602.15,602.15,602.15,602.15,0
1992-06-17,603.19,603.19,603.19,603.19,0
1992-06-18,596.5,596.5,596.5,596.5,0
1992-06-19,596.58,596.58,596.58,596.58,0
1992-06-22,594.05,594.05,594.05,594.05,0
1992-06-23,593.52,593.52,593.52,593.52,0
1992-06-24,594,594,594,594,0
1992-06-25,598.6,598.6,598.6,598.6,0
1992-06-26,596.55,596.55,596.55,596.55,0
1992-06-29,591.14,591.14,591.14,591.14,0
1992-06-30,592.33,592.33,592.33,592.33,0
1992-07-01,596.47,596.47,596.47,596.47,0
1992-07-03,596.08,596.08,596.08,596.08,0
1992-07-06,595.75,595.75,595.75,595.75,0
1992-07-07,596.7,596.7,596.7,596.7,0
1992-07-08,595.97,595.97,595.97,595.97,0
1992-07-09,603.72,603.72,603.72,603.72,0
1992-07-10,611.57,611.57,611.57,611.57,0
1992-07-13,616.08,616.08,616.08,616.08,0
1992-07-14,617.94,617.94,617.94,617.94,0
1992-07-15,612.36,612.36,612.36,612.36,0
1992-07-16,611.74,611.74,611.74,611.74,0
1992-07-17,605.33,605.33,605.33,605.33,0
1992-07-20,602.76,602.76,602.76,602.76,0
1992-07-21,605.16,605.16,605.16,605.16,0
1992-07-22,608.79,608.79,608.79,608.79,0
1992-07-23,602.24,602.24,602.24,602.24,0
1992-07-24,593.53,593.53,593.53,593.53,0
1992-07-27,589.7,589.7,589.7,589.7,0
1992-07-28,585.77,585.77,585.77,585.77,0
1992-07-29,590.71,590.71,590.71,590.71,0
1992-07-30,598.56,598.56,598.56,598.56,0
1992-07-31,601.53,601.53,601.53,601.53,0
1992-08-03,601.39,601.39,601.39,601.39,0
1992-08-04,603.54,603.54,603.54,603.54,0
1992-08-05,602.58,602.58,602.58,602.58,0
1992-08-06,598.27,598.27,598.27,598.27,0
1992-08-07,597.11,597.11,597.11,597.11,0
1992-08-10,595.16,595.16,595.16,595.16,0
1992-08-11,597.8,597.8,597.8,597.8,0
1992-08-12,594.57,594.57,594.57,594.57,0
1992-08-13,592.18,592.18,592.18,592.18,0
1992-08-14,581.94,581.94,581.94,581.94,0
1992-08-17,568.25,568.25,568.25,568.25,0
1992-08-18,556.24,556.24,556.24,556.24,0
1992-08-19,560.01,560.01,560.01,560.01,0
1992-08-20,564.21,564.21,564.21,564.21,0
1992-08-21,567.66,567.66,567.66,567.66,0
1992-08-24,565.56,565.56,565.56,565.56,0
1992-08-25,561.27,561.27,561.27,561.27,0
1992-08-26,559.51,559.51,559.51,559.51,0
1992-08-27,567.56,567.56,567.56,567.56,0
1992-08-28,574.73,574.73,574.73,574.73,0
1992-09-01,573.5,573.5,573.5,573.5,0
1992-09-02,572.92,572.92,572.92,572.92,0
1992-09-03,577.71,577.71,577.71,577.71,0
1992-09-04,581.17,581.17,581.17,581.17,0
1992-09-07,584.84,584.84,584.84,584.84,0
1992-09-08,586.61,586.61,586.61,586.61,0
1992-09-10,584.19,584.19,584.19,584.19,0
1992-09-11,580.79,580.79,580.79,580.79,0
1992-09-14,583.74,583.74,583.74,583.74,0
1992-09-15,585.91,585.91,585.91,585.91,0
1992-09-16,585.15,585.15,585.15,585.15,0
1992-09-17,587.13,587.13,587.13,587.13,0
1992-09-18,587.54,587.54,587.54,587.54,0
1992-09-21,587.99,587.99,587.99,587.99,0
1992-09-22,588.32,588.32,588.32,588.32,0
1992-09-23,590.84,590.84,590.84,590.84,0
1992-09-24,593.07,593.07,593.07,593.07,0
1992-09-25,602.6,602.6,602.6,602.6,0
1992-09-28,610.65,610.65,610.65,610.65,0
1992-09-29,605.93,605.93,605.93,605.93,0
1992-09-30,602.28,602.28,602.28,602.28,0
1992-10-01,598.1,598.1,598.1,598.1,0
1992-10-02,594.59,594.59,594.59,594.59,0
1992-10-05,594.33,594.33,594.33,594.33,0
1992-10-06,590.7,590.7,590.7,590.7,0
1992-10-07,592.04,592.04,592.04,592.04,0
1992-10-08,593.08,593.08,593.08,593.08,0
1992-10-09,592.63,592.63,592.63,592.63,0
1992-10-12,602.72,602.72,602.72,602.72,0
1992-10-13,605.13,605.13,605.13,605.13,0
1992-10-14,606.56,606.56,606.56,606.56,0
1992-10-15,606.17,606.17,606.17,606.17,0
1992-10-16,608.05,608.05,608.05,608.05,0
1992-10-19,612.33,612.33,612.33,612.33,0
1992-10-20,614.96,614.96,614.96,614.96,0
1992-10-21,615.85,615.85,615.85,615.85,0
1992-10-22,623.87,623.87,623.87,623.87,0
1992-10-23,630.07,630.07,630.07,630.07,0
1992-10-27,633.32,633.32,633.32,633.32,0
1992-10-28,633.31,633.31,633.31,633.31,0
1992-10-29,637.13,637.13,637.13,637.13,0
1992-10-30,641.31,641.31,641.31,641.31,0
1992-11-02,649.06,649.06,649.06,649.06,0
1992-11-03,653.07,653.07,653.07,653.07,0
1992-11-04,659.33,659.33,659.33,659.33,0
1992-11-05,660.35,660.35,660.35,660.35,0
1992-11-06,654.6,654.6,654.6,654.6,0
1992-11-09,648.93,648.93,648.93,648.93,0
1992-11-10,645.32,645.32,645.32,645.32,0
1992-11-11,646.8,646.8,646.8,646.8,0
1992-11-12,652.23,652.23,652.23,652.23,0
1992-11-13,650.62,650.62,650.62,650.62,0
1992-11-16,646.25,646.25,646.25,646.25,0
1992-11-17,641.9,641.9,641.9,641.9,0
1992-11-18,641.77,641.77,641.77,641.77,0
1992-11-19,637.39,637.39,637.39,637.39,0
1992-11-20,642.6,642.6,642.6,642.6,0
1992-11-23,643.79,643.79,643.79,643.79,0
1992-11-24,643.02,643.02,643.02,643.02,0
1992-11-25,641.84,641.84,641.84,641.84,0
1992-11-26,638.79,638.79,638.79,638.79,0
1992-11-27,640.48,640.48,640.48,640.48,0
1992-11-30,641.89,641.89,641.89,641.89,0
1992-12-01,637.23,637.23,637.23,637.23,0
1992-12-02,641.51,641.51,641.51,641.51,0
1992-12-03,636.4,636.4,636.4,636.4,0
1992-12-04,637.61,637.61,637.61,637.61,0
1992-12-07,635.56,635.56,635.56,635.56,0
1992-12-08,635.93,635.93,635.93,635.93,0
1992-12-09,633.52,633.52,633.52,633.52,0
1992-12-10,633.94,633.94,633.94,633.94,0
1992-12-11,635.26,635.26,635.26,635.26,0
1992-12-14,632.54,632.54,632.54,632.54,0
1992-12-15,628.88,628.88,628.88,628.88,0
1992-12-16,632.89,632.89,632.89,632.89,0
1992-12-17,636.11,636.11,636.11,636.11,0
1992-12-18,641.08,641.08,641.08,641.08,0
1992-12-21,643.6,643.6,643.6,643.6,0
1992-12-22,644.94,644.94,644.94,644.94,0
1992-12-23,645.04,645.04,645.04,645.04,0
1992-12-24,646.39,646.39,646.39,646.39,0
1992-12-28,645.03,645.03,645.03,645.03,0
1992-12-29,642.95,642.95,642.95,642.95,0
1992-12-30,642.66,642.66,642.66,642.66,0
1992-12-31,643.96,643.96,643.96,643.96,0
1993-01-04,632.83,632.83,632.83,632.83,0
1993-01-05,630.89,630.89,630.89,630.89,0
1993-01-06,633.66,633.66,633.66,633.66,0
1993-01-07,636.26,636.26,636.26,636.26,0
1993-01-08,629.51,629.51,629.51,629.51,0
1993-01-11,621.46,621.46,621.46,621.46,0
1993-01-12,616.46,616.46,616.46,616.46,0
1993-01-13,614.28,614.28,614.28,614.28,0
1993-01-14,619.81,619.81,619.81,619.81,0
1993-01-15,617.49,617.49,617.49,617.49,0
1993-01-18,624.37,624.37,624.37,624.37,0
1993-01-19,624.12,624.12,624.12,624.12,0
1993-01-20,622.61,622.61,622.61,622.61,0
1993-01-21,625.93,625.93,625.93,625.93,0
1993-01-26,626.34,626.34,626.34,626.34,0
1993-01-27,624.89,624.89,624.89,624.89,0
1993-01-28,618.41,618.41,618.41,618.41,0
1993-01-29,624.49,624.49,624.49,624.49,0
1993-02-02,628.38,628.38,628.38,628.38,0
1993-02-03,639.24,639.24,639.24,639.24,0
1993-02-04,642.95,642.95,642.95,642.95,0
1993-02-05,644.9,644.9,644.9,644.9,0
1993-02-08,641.6,641.6,641.6,641.6,0
1993-02-09,639.97,639.97,639.97,639.97,0
1993-02-10,638.62,638.62,638.62,638.62,0
1993-02-11,635.84,635.84,635.84,635.84,0
1993-02-12,635.42,635.42,635.42,635.42,0
1993-02-15,634.91,634.91,634.91,634.91,0
1993-02-16,635.01,635.01,635.01,635.01,0
1993-02-17,625.81,625.81,625.81,625.81,0
1993-02-18,623.11,623.11,623.11,623.11,0
1993-02-19,629.43,629.43,629.43,629.43,0
1993-02-22,635.59,635.59,635.59,635.59,0
1993-02-23,632.28,632.28,632.28,632.28,0
1993-02-24,634.22,634.22,634.22,634.22,0
1993-02-25,638.83,638.83,638.83,638.83,0
1993-02-26,638.19,638.19,638.19,638.19,0
1993-03-01,634.87,634.87,634.87,634.87,0
1993-03-02,637,637,637,637,0
1993-03-03,636.44,636.44,636.44,636.44,0
1993-03-04,636.67,636.67,636.67,636.67,0
1993-03-05,638.34,638.34,638.34,638.34,0
1993-03-08,637.93,637.93,637.93,637.93,0
1993-03-09,631.79,631.79,631.79,631.79,0
1993-03-10,637.37,637.37,637.37,637.37,0
1993-03-11,637.25,637.25,637.25,637.25,0
1993-03-12,638.05,638.05,638.05,638.05,0
1993-03-15,634.81,634.81,634.81,634.81,0
1993-03-16,637.79,637.79,637.79,637.79,0
1993-03-17,640.39,640.39,640.39,640.39,0
1993-03-18,640.24,640.24,640.24,640.24,0
1993-03-19,636.33,636.33,636.33,636.33,0
1993-03-22,634.65,634.65,634.65,634.65,0
1993-03-23,634.42,634.42,634.42,634.42,0
1993-03-29,638.87,638.87,638.87,638.87,0
1993-03-30,638.92,638.92,638.92,638.92,0
1993-03-31,643.25,643.25,643.25,643.25,0
1993-04-01,649.56,649.56,649.56,649.56,0
1993-04-02,651.45,651.45,651.45,651.45,0
1993-04-05,656.13,656.13,656.13,656.13,0
1993-04-06,655.89,655.89,655.89,655.89,0
1993-04-07,661.35,661.35,661.35,661.35,0
1993-04-08,657.23,657.23,657.23,657.23,0
1993-04-09,655.24,655.24,655.24,655.24,0
1993-04-12,657.13,657.13,657.13,657.13,0
1993-04-13,655.58,655.58,655.58,655.58,0
1993-04-14,660.6,660.6,660.6,660.6,0
1993-04-15,660.73,660.73,660.73,660.73,0
1993-04-16,662.02,662.02,662.02,662.02,0
1993-04-19,664.95,664.95,664.95,664.95,0
1993-04-20,672.53,672.53,672.53,672.53,0
1993-04-21,691.7,691.7,691.7,691.7,0
1993-04-22,691.45,691.45,691.45,691.45,0
1993-04-23,691.65,691.65,691.65,691.65,0
1993-04-26,693.44,693.44,693.44,693.44,0
1993-04-27,692.57,692.57,692.57,692.57,0
1993-04-28,695.43,695.43,695.43,695.43,0
1993-04-29,705,705,705,705,0
1993-04-30,719.61,719.61,719.61,719.61,0
1993-05-03,717.37,717.37,717.37,717.37,0
1993-05-04,706.08,706.08,706.08,706.08,0
1993-05-05,706.46,706.46,706.46,706.46,0
1993-05-07,712.95,712.95,712.95,712.95,0
1993-05-10,716.54,716.54,716.54,716.54,0
1993-05-11,710.99,710.99,710.99,710.99,0
1993-05-12,712.67,712.67,712.67,712.67,0
1993-05-13,718.04,718.04,718.04,718.04,0
1993-05-14,720,720,720,720,0
1993-05-17,720.36,720.36,720.36,720.36,0
1993-05-18,725.46,725.46,725.46,725.46,0
1993-05-19,729.43,729.43,729.43,729.43,0
1993-05-20,735.11,735.11,735.11,735.11,0
1993-05-21,729.35,729.35,729.35,729.35,0
1993-05-24,724.48,724.48,724.48,724.48,0
1993-05-25,731.37,731.37,731.37,731.37,0
1993-05-26,735.39,735.39,735.39,735.39,0
1993-05-27,736.07,736.07,736.07,736.07,0
1993-05-28,735.25,735.25,735.25,735.25,0
1993-06-01,740.06,740.06,740.06,740.06,0
1993-06-02,741.27,741.27,741.27,741.27,0
1993-06-03,735.06,735.06,735.06,735.06,0
1993-06-04,732.15,732.15,732.15,732.15,0
1993-06-07,728.16,728.16,728.16,728.16,0
1993-06-08,736.28,736.28,736.28,736.28,0
1993-06-09,734.93,734.93,734.93,734.93,0
1993-06-10,737.53,737.53,737.53,737.53,0
1993-06-11,746.29,746.29,746.29,746.29,0
1993-06-14,743.16,743.16,743.16,743.16,0
1993-06-15,739.42,739.42,739.42,739.42,0
1993-06-16,736.51,736.51,736.51,736.51,0
1993-06-17,720.46,720.46,720.46,720.46,0
1993-06-18,735.25,735.25,735.25,735.25,0
1993-06-22,724.96,724.96,724.96,724.96,0
1993-06-23,717.96,717.96,717.96,717.96,0
1993-06-24,701.66,701.66,701.66,701.66,0
1993-06-25,708.8,708.8,708.8,708.8,0
1993-06-28,722.07,722.07,722.07,722.07,0
1993-06-29,720.58,720.58,720.58,720.58,0
1993-06-30,721.17,721.17,721.17,721.17,0
1993-07-01,719.84,719.84,719.84,719.84,0
1993-07-02,734.73,734.73,734.73,734.73,0
1993-07-05,732.51,732.51,732.51,732.51,0
1993-07-06,731.67,731.67,731.67,731.67,0
1993-07-07,732.66,732.66,732.66,732.66,0
1993-07-08,733.98,733.98,733.98,733.98,0
1993-07-09,728.05,728.05,728.05,728.05,0
1993-07-12,722.82,722.82,722.82,722.82,0
1993-07-13,718.86,718.86,718.86,718.86,0
1993-07-14,719.3,719.3,719.3,719.3,0
1993-07-15,714.23,714.23,714.23,714.23,0
1993-07-16,735.78,735.78,735.78,735.78,0
1993-07-19,742.5,742.5,742.5,742.5,0
1993-07-20,745.9,745.9,745.9,745.9,0
1993-07-21,761.6,761.6,761.6,761.6,0
1993-07-22,759.76,759.76,759.76,759.76,0
1993-07-23,757.65,757.65,757.65,757.65,0
1993-07-26,758.86,758.86,758.86,758.86,0
1993-07-27,755.57,755.57,755.57,755.57,0
1993-07-28,763.97,763.97,763.97,763.97,0
1993-07-29,764.7,764.7,764.7,764.7,0
1993-07-30,766.08,766.08,766.08,766.08,0
1993-08-02,763.46,763.46,763.46,763.46,0
1993-08-03,771.67,771.67,771.67,771.67,0
1993-08-04,781.99,781.99,781.99,781.99,0
1993-08-05,785.49,785.49,785.49,785.49,0
1993-08-06,778.66,778.66,778.66,778.66,0
1993-08-09,779.87,779.87,779.87,779.87,0
1993-08-10,780.6,780.6,780.6,780.6,0
1993-08-11,780.42,780.42,780.42,780.42,0
1993-08-12,776.16,776.16,776.16,776.16,0
1993-08-13,771.91,771.91,771.91,771.91,0
1993-08-16,772.76,772.76,772.76,772.76,0
1993-08-17,784.91,784.91,784.91,784.91,0
1993-08-18,791.02,791.02,791.02,791.02,0
1993-08-19,798.82,798.82,798.82,798.82,0
1993-08-20,805.51,805.51,805.51,805.51,0
1993-08-23,805.26,805.26,805.26,805.26,0
1993-08-24,805.47,805.47,805.47,805.47,0
1993-08-25,805.72,805.72,805.72,805.72,0
1993-08-26,811.78,811.78,811.78,811.78,0
1993-08-27,808.49,808.49,808.49,808.49,0
1993-09-01,821,821,821,821,0
1993-09-02,851.1,851.1,851.1,851.1,0
1993-09-03,851.4,851.4,851.4,851.4,0
1993-09-06,848.4,848.4,848.4,848.4,0
1993-09-07,849.7,849.7,849.7,849.7,0
1993-09-08,842.5,842.5,842.5,842.5,0
1993-09-09,833,833,833,833,0
1993-09-10,820.7,820.7,820.7,820.7,0
1993-09-13,820.3,820.3,820.3,820.3,0
1993-09-14,817.7,817.7,817.7,817.7,0
1993-09-15,816.4,816.4,816.4,816.4,0
1993-09-16,819.7,819.7,819.7,819.7,0
1993-09-17,819.6,819.6,819.6,819.6,0
1993-09-20,816.4,816.4,816.4,816.4,0
1993-09-21,818.6,818.6,818.6,818.6,0
1993-09-22,819.3,819.3,819.3,819.3,0
1993-09-23,830.3,830.3,830.3,830.3,0
1993-09-24,837.8,837.8,837.8,837.8,0
1993-09-27,846.1,846.1,846.1,846.1,0
1993-09-28,849.9,849.9,849.9,849.9,0
1993-09-29,846.5,846.5,846.5,846.5,0
1993-09-30,853.83,853.83,853.83,853.83,0
1993-10-01,859.87,859.87,859.87,859.87,0
1993-10-04,852.26,852.26,852.26,852.26,0
1993-10-05,859.87,859.87,859.87,859.87,0
1993-10-06,865.77,865.77,865.77,865.77,0
1993-10-07,874.34,874.34,874.34,874.34,0
1993-10-08,884.62,884.62,884.62,884.62,0
1993-10-11,895.15,895.15,895.15,895.15,0
1993-10-12,905.71,905.71,905.71,905.71,0
1993-10-13,911.38,911.38,911.38,911.38,0
1993-10-14,919.03,919.03,919.03,919.03,0
1993-10-15,927.46,927.46,927.46,927.46,0
1993-10-18,914.53,914.53,914.53,914.53,0
1993-10-19,926.16,926.16,926.16,926.16,0
1993-10-20,922.95,922.95,922.95,922.95,0
1993-10-21,937.09,937.09,937.09,937.09,0
1993-10-22,934.11,934.11,934.11,934.11,0
1993-10-25,930.49,930.49,930.49,930.49,0
1993-10-26,929.85,929.85,929.85,929.85,0
1993-10-27,934.53,934.53,934.53,934.53,0
1993-10-28,946.72,946.72,946.72,946.72,0
1993-10-29,971.99,971.99,971.99,971.99,0
1993-11-01,967.05,967.05,967.05,967.05,0
1993-11-02,972.36,972.36,972.36,972.36,0
1993-11-03,982.03,982.03,982.03,982.03,0
1993-11-04,977.06,977.06,977.06,977.06,0
1993-11-05,944.94,944.94,944.94,944.94,0
1993-11-08,921.52,921.52,921.52,921.52,0
1993-11-09,937.66,937.66,937.66,937.66,0
1993-11-10,950.89,950.89,950.89,950.89,0
1993-11-11,967.6,967.6,967.6,967.6,0
1993-11-12,972.47,972.47,972.47,972.47,0
1993-11-15,961.37,961.37,961.37,961.37,0
1993-11-16,951.3,951.3,951.3,951.3,0
1993-11-17,957.81,957.81,957.81,957.81,0
1993-11-18,956.57,956.57,956.57,956.57,0
1993-11-19,984.92,984.92,984.92,984.92,0
1993-11-22,989.4,989.4,989.4,989.4,0
1993-11-23,966.88,966.88,966.88,966.88,0
1993-11-24,970.3,970.3,970.3,970.3,0
1993-11-25,970.31,970.31,970.31,970.31,0
1993-11-26,976.34,976.34,976.34,976.34,0
1993-11-29,972.1,972.1,972.1,972.1,0
1993-11-30,996.45,996.45,996.45,996.45,0
1993-12-01,1015.42,1015.42,1015.42,1015.42,0
1993-12-02,1017.51,1017.51,1017.51,1017.51,0
1993-12-03,1018.73,1027.41,1018.73,1023.92,0
1993-12-06,1027.68,1041.11,1027.68,1041.11,0
1993-12-07,1046.09,1063.25,1046.09,1063.25,0
1993-12-08,1064.8,1071.02,1060.25,1060.79,0
1993-12-09,1059.94,1067.34,1058.18,1067.34,0
1993-12-10,1069.61,1082.59,1069.61,1075.85,0
1993-12-13,1082.73,1097.98,1080.23,1090.35,0
1993-12-14,1092.75,1096.61,1085.64,1092.66,0
1993-12-15,1104.46,1119.83,1104.46,1116.09,0
1993-12-16,1119.48,1120.4,1104.34,1112.59,0
1993-12-17,1117.03,1117.03,1107.29,1109.53,0
1993-12-20,1116.55,1117.84,1097.65,1098.08,0
1993-12-21,1097.86,1103.69,1093.05,1096.61,0
1993-12-22,1101.71,1126.54,1101.71,1121.38,0
1993-12-23,1126.05,1152.24,1126.05,1152.24,0
1993-12-24,1158.55,1178.46,1154.64,1178.46,0
1993-12-27,1184.95,1206.8,1184.95,1205.28,0
1993-12-28,1209.05,1225.25,1202.07,1223.05,0
1993-12-29,1226.18,1243.7,1226.18,1231.86,0
1993-12-30,1239.95,1242.65,1216.59,1231.73,0
1993-12-31,1233.98,1275.32,1233.98,1275.32,0
1994-01-03,1278.61,1290.86,1273.63,1288.85,0
1994-01-04,1292.55,1320.55,1289.72,1313.35,0
1994-01-05,1321.51,1332.04,1314.46,1314.46,0
1994-01-06,1306.93,1306.93,1248.69,1248.69,0
1994-01-07,1245.27,1245.27,1180.96,1190.73,0
1994-01-10,1200.65,1220.64,1200.65,1206.75,0
1994-01-11,1208.69,1208.69,1139.55,1139.55,0
1994-01-12,1134.31,1134.31,1015.14,1066.22,0
1994-01-13,1071.29,1083.49,1005.94,1029.17,0
1994-01-14,1057.24,1134.14,1057.24,1134.14,0
1994-01-17,1140.36,1140.36,1099.78,1104.14,0
1994-01-18,1103.04,1116.61,1085.56,1110.22,0
1994-01-19,1113.39,1113.39,1081.04,1081.78,0
1994-01-20,1080.79,1080.79,1045.98,1053.21,0
1994-01-21,1054.36,1078.73,1053.11,1063.76,0
1994-01-24,1067.89,1081.34,1064.55,1064.55,0
1994-01-25,1061.41,1061.41,1011.8,1011.8,0
1994-01-26,1006.19,1029.31,967.92,1029.31,0
1994-01-27,1034.94,1074.24,1030.7,1074.24,0
1994-01-28,1081.81,1095.5,1075.56,1090.06,0
1994-01-31,1092.53,1109.14,1091.36,1106.99,0
1994-02-02,1114.32,1151.63,1114.32,1148.04,0
1994-02-03,1151.64,1158.13,1150.21,1150.21,0
1994-02-04,1155.15,1155.15,1143.88,1147.32,0
1994-02-07,1132.68,1132.68,1091.05,1094.02,0
1994-02-08,1100.02,1117.42,1100.02,1108.72,0
1994-02-14,1110.12,1110.12,1092.04,1093.3,0
1994-02-15,1092.98,1092.98,1083.07,1087.21,0
1994-02-16,1094.61,1099.78,1081.13,1081.13,0
1994-02-17,1080.61,1085.01,1072.14,1072.14,0
1994-02-18,1070.87,1091.58,1065.01,1086.73,0
1994-02-21,1086.43,1092.85,1085.63,1086.91,0
1994-02-22,1094.12,1115.79,1094.12,1104.45,0
1994-02-23,1109.18,1141.05,1109.18,1141.05,0
1994-02-24,1150.9,1157.06,1144.39,1146.41,0
1994-02-25,1138.15,1138.15,1114.19,1124.11,0
1994-02-28,1127.48,1131.14,1121.2,1125.63,0
1994-03-01,1124.96,1125.63,1110.45,1113.41,0
1994-03-02,1109.66,1109.66,1086.25,1086.25,0
1994-03-03,1089.48,1096.44,1067.98,1070.58,0
1994-03-04,1070.96,1074.97,1059.3,1064.34,0
1994-03-07,1067.77,1072.47,1045.72,1045.72,0
1994-03-08,1047.69,1056.3,1035.62,1056.3,0
1994-03-09,1063.14,1070.11,1046.98,1056.43,0
1994-03-10,1054.71,1054.71,1043.44,1046,0
1994-03-11,1043.77,1050.15,1040.56,1046.48,0
1994-03-17,1046.64,1046.64,1027.2,1027.2,0
1994-03-18,1028.4,1028.4,996.62,1007.06,0
1994-03-21,1005.51,1005.51,954.18,954.18,0
1994-03-22,947.17,970.67,936.8,967.48,0
1994-03-23,971.72,999.95,971.72,999.95,0
1994-03-24,1005.82,1005.82,979.94,983.52,0
1994-03-25,971.23,977.8,966.2,970.1,0
1994-03-28,964.4,964.4,942.35,951.43,0
1994-03-29,950.88,961.78,949.72,961.78,0
1994-03-30,959.32,974.6,958.53,966.77,0
1994-03-31,964.03,964.03,952.72,952.72,0
1994-04-01,954.49,959.94,954.49,959.94,0
1994-04-04,958.68,958.68,928.33,928.33,0
1994-04-05,928.19,939.31,920.28,939.31,0
1994-04-06,953.83,971.25,953.83,964.51,0
1994-04-07,968.48,968.72,958.79,966.18,0
1994-04-08,966.69,970.25,961.95,961.95,0
1994-04-11,961.87,974.64,955.68,973.34,0
1994-04-12,981.14,1025.42,981.14,1024.82,0
1994-04-13,1026.4,1045.24,1026.4,1029.45,0
1994-04-14,1028.53,1028.53,1014.73,1021.3,0
1994-04-15,1020.52,1033.66,1020.41,1033.66,0
1994-04-18,1037.62,1050.26,1037.62,1050.26,0
1994-04-19,1047.3,1047.3,1034.01,1036.04,0
1994-04-20,1037.39,1040.19,1032.14,1039.66,0
1994-04-21,1036.74,1037.9,1028.91,1028.91,0
1994-04-22,1033.74,1043.44,1033.74,1038.87,0
1994-04-25,1043.61,1061.41,1043.61,1059.52,0
1994-04-26,1065,1067.75,1053.47,1053.47,0
1994-04-27,1051.65,1055.54,1050.64,1053.35,0
1994-04-28,1051.67,1058.41,1051.67,1055.34,0
1994-04-29,1053.64,1054.5,1043.12,1054.5,0
1994-05-03,1054.13,1054.13,1041.66,1042.02,0
1994-05-04,1040.44,1040.44,1023.52,1028.25,0
1994-05-05,1025.66,1025.66,1002.75,1007.01,0
1994-05-06,1007.66,1011.57,999.6,1011.57,0
1994-05-09,1009.58,1009.58,990.63,990.63,0
1994-05-10,986.6,999.48,983.45,999.48,0
1994-05-11,1003.97,1023.3,1003.97,1008.67,0
1994-05-12,1005.42,1005.59,995.02,996.92,0
1994-05-13,996.95,1007.3,994.96,1004.55,0
1994-05-16,1005.24,1005.24,997.84,997.84,0
1994-05-17,997.94,997.94,991.96,991.96,0
1994-05-18,995.35,1010.27,995.35,1010.27,0
1994-05-19,1010.8,1010.8,1000.5,1002.98,0
1994-05-20,1003.5,1003.5,993.94,1001.16,0
1994-05-23,1000.17,1001.8,998,999.1,0
1994-05-24,997.71,997.71,984.89,987.26,0
1994-05-26,986.88,1000.85,986.25,997.05,0
1994-05-27,999.19,1005.49,999.19,1000.11,0
1994-05-30,1000.65,1003.59,995.47,996.11,0
1994-05-31,996.68,997.97,991.86,993.73,0
1994-06-01,991.6,992.09,976.26,982.8,0
1994-06-02,981.12,981.12,953.1,955.44,0
1994-06-03,957.51,965.49,948.35,965.49,0
1994-06-06,966.72,974.45,962.28,970.06,0
1994-06-07,969.48,979.48,969.48,972.42,0
1994-06-08,972.19,975.46,968.38,969.31,0
1994-06-09,970.06,981.72,964.85,981.72,0
1994-06-10,983.79,1016.98,983.79,1016.98,0
1994-06-13,1024.68,1033.31,1016.73,1017.93,0
1994-06-14,1017.59,1017.59,1006.9,1013.49,0
1994-06-15,1015.81,1030.06,1015.07,1028.95,0
1994-06-16,1028.69,1033.98,1024.99,1032.39,0
1994-06-17,1032.73,1038.04,1031.11,1038.04,0
1994-06-20,1040.48,1041.93,1029.46,1035.46,0
1994-06-21,1030.37,1030.37,1011.36,1011.46,0
1994-06-22,1005.66,1015.43,995.79,1015.43,0
1994-06-23,1017.27,1017.27,1003.5,1003.5,0
1994-06-24,1000.98,1021.12,1000.98,1015.03,0
1994-06-27,1003.01,1003.52,996.9,1003.52,0
1994-06-28,1008.59,1009.54,1004.5,1006.92,0
1994-06-29,1005.55,1010.11,1002.69,1010.11,0
1994-06-30,1009.6,1012.07,1009.6,1011.58,0
1994-07-01,1008.43,1008.43,1003.76,1003.76,0
1994-07-04,1004.09,1008.39,999.56,999.56,0
1994-07-05,999.33,1004.06,999.3,1004.06,0
1994-07-06,1004.38,1004.38,994.88,995.36,0
1994-07-07,994.66,994.66,981.37,981.37,0
1994-07-08,980.28,987.78,975.71,987.78,0
1994-07-11,989.22,994.05,986.61,988.88,0
1994-07-12,986.4,987.19,984.26,985.62,0
1994-07-13,986.55,991.07,984.25,989.57,0
1994-07-14,990.9,1010.8,990.9,1010.8,0
1994-07-15,1014.41,1014.41,1008.09,1012.11,0
1994-07-18,1013.45,1014.05,1005.05,1005.05,0
1994-07-19,1006.85,1006.85,998.95,999.2,0
1994-07-20,998.56,1010.14,997.35,1009.72,0
1994-07-21,1010.76,1010.76,996.36,996.36,0
1994-07-22,997.26,1003.25,997.26,1000.46,0
1994-07-25,1002.96,1005.17,1001.51,1004.38,0
1994-07-26,1004.27,1009.19,1003.78,1008.31,0
1994-07-27,1009.75,1020.19,1009.75,1020.19,0
1994-07-28,1021.5,1026.94,1019.7,1026.3,0
1994-07-29,1027.67,1027.9,1024.56,1027.51,0
1994-08-01,1029.58,1056.35,1029.58,1056.34,0
1994-08-02,1061.56,1077.26,1061.56,1075.19,0
1994-08-03,1075.8,1079.3,1067.25,1079.06,0
1994-08-04,1079.86,1086.8,1075.24,1086.8,0
1994-08-05,1083.49,1089.82,1080.72,1089.15,0
1994-08-08,1090.59,1090.59,1075.83,1076.34,0
1994-08-09,1075.06,1077.95,1070.84,1073.59,0
1994-08-10,1075.17,1092.8,1075.17,1092.8,0
1994-08-11,1093.69,1111.48,1093.69,1111.48,0
1994-08-12,1114.14,1116.12,1105.29,1105.29,0
1994-08-15,1105.11,1109.47,1092.8,1092.8,0
1994-08-16,1094.04,1108.47,1094.04,1108.18,0
1994-08-17,1114.95,1127.28,1114.95,1126.14,0
1994-08-18,1129.03,1138.19,1129.03,1136.34,0
1994-08-19,1132.24,1140.7,1129.45,1140.7,0
1994-08-22,1145.77,1154.91,1145.77,1150.2,0
1994-08-23,1150.74,1150.74,1142.18,1146.35,0
1994-08-24,1147.9,1153.52,1138,1141.57,0
1994-08-25,1147.85,1150.39,1136.14,1136.14,0
1994-08-26,1135.09,1137.84,1103.83,1111.78,0
1994-08-29,1116.31,1123.99,1116.07,1120.37,0
1994-08-30,1119.75,1130.01,1112.95,1130.01,0
1994-09-01,1135.2,1157.11,1135.2,1156.34,0
1994-09-02,1157.68,1160.88,1157.54,1160.88,0
1994-09-05,1161.84,1162.51,1155.82,1159.51,0
1994-09-06,1160.3,1172.47,1157.98,1172.24,0
1994-09-07,1176.27,1181.3,1163.15,1163.15,0
1994-09-08,1165.34,1181.17,1165.34,1181.17,0
1994-09-09,1184.14,1187.97,1173.3,1181.66,0
1994-09-12,1182.41,1182.41,1166.63,1169.05,0
1994-09-13,1167.9,1170.93,1163.96,1169.11,0
1994-09-14,1175.71,1182.29,1173.84,1173.84,0
1994-09-15,1174.96,1179.72,1174.74,1176.06,0
1994-09-16,1180.59,1186.43,1180.59,1185.27,0
1994-09-19,1187.77,1189.6,1177.38,1180.66,0
1994-09-20,1182.01,1185.65,1177.02,1185.65,0
1994-09-21,1183.25,1192.46,1183.25,1191.14,0
1994-09-22,1194.48,1194.48,1178.15,1179.88,0
1994-09-23,1178.14,1180.34,1166.03,1170.32,0
1994-09-26,1171.73,1173.71,1156.19,1157.18,0
1994-09-27,1159.1,1159.1,1149.6,1149.6,0
1994-09-28,1152.88,1158.88,1140.83,1140.83,0
1994-09-29,1142.97,1145.09,1133.68,1133.68,0
1994-09-30,1131.08,1132.55,1123.14,1129.76,0
1994-10-03,1133.48,1136.63,1127.35,1127.35,0
1994-10-04,1126.34,1127.51,1122.16,1125.66,0
1994-10-05,1124.62,1143.47,1124.62,1134.52,0
1994-10-06,1136.3,1145.95,1136.3,1143.43,0
1994-10-07,1145.18,1145.18,1122.33,1122.33,0
1994-10-10,1117.41,1117.41,1097.34,1110.12,0
1994-10-11,1117.94,1134.1,1117.94,1128.29,0
1994-10-12,1136.6,1143.16,1136.6,1137,0
1994-10-13,1137.82,1139.15,1132.56,1135.67,0
1994-10-14,1138.49,1138.49,1128.45,1128.45,0
1994-10-17,1131.57,1136.85,1126.12,1126.12,0
1994-10-18,1126.48,1128.47,1117.91,1118.74,0
1994-10-19,1119.42,1123.7,1116.07,1118.86,0
1994-10-20,1120.71,1126.57,1120.35,1124.39,0
1994-10-21,1124.21,1124.21,1114.42,1114.42,0
1994-10-24,1115.39,1117.04,1107.36,1109.07,0
1994-10-25,1108.18,1108.18,1099.79,1102.23,0
1994-10-26,1103.55,1112.4,1103.55,1105.54,0
1994-10-27,1105.04,1105.23,1100.7,1101.74,0
1994-10-28,1104.46,1119.14,1104.46,1113.04,0
1994-10-31,1122.19,1122.72,1105.61,1108.85,0
1994-11-01,1107.93,1107.93,1087.73,1093.58,0
1994-11-03,1091.08,1091.08,1066.46,1066.46,0
1994-11-04,1069.22,1082.25,1069.22,1074.41,0
1994-11-07,1076.01,1077.52,1058.18,1070.14,0
1994-11-08,1070.67,1070.67,1050.13,1057.96,0
1994-11-09,1058.49,1058.76,1051.15,1051.51,0
1994-11-10,1051.28,1051.28,1030.85,1030.85,0
1994-11-11,1030.75,1030.79,1025.49,1029.87,0
1994-11-14,1030.77,1044.31,1030.56,1044.31,0
1994-11-15,1050.08,1069.74,1050.08,1069.74,0
1994-11-16,1076.24,1079.64,1063.15,1063.15,0
1994-11-17,1063.85,1063.95,1051.71,1052.48,0
1994-11-18,1051.69,1052.72,1045.46,1048.88,0
1994-11-21,1048.29,1049.67,1042.42,1045.38,0
1994-11-22,1042.68,1042.68,1025.16,1026.18,0
1994-11-23,1010.82,1010.9,990.09,1001.8,0
1994-11-24,1007.74,1016.65,1005.68,1007.54,0
1994-11-25,1008.48,1011.52,1005.96,1011.52,0
1994-11-28,1015.24,1017.21,1005.23,1005.23,0
1994-11-29,1007.14,1008.99,1000.29,1003.69,0
1994-11-30,1003.11,1013.13,1002.16,1013.13,0
1994-12-01,1011.71,1011.71,986.13,986.13,0
1994-12-02,986.06,986.18,973.5,977.74,0
1994-12-05,979.77,979.77,960.53,963.88,0
1994-12-06,963.45,966.44,953.68,953.68,0
1994-12-07,954.61,962.58,951.24,951.68,0
1994-12-08,949.82,949.82,925.34,925.34,0
1994-12-09,916.17,919.61,900.57,911.26,0
1994-12-12,910.54,913.8,893.94,895.77,0
1994-12-13,897.96,903.02,897.56,900.41,0
1994-12-14,901.56,937.15,901.56,937.15,0
1994-12-15,945.55,964.82,945.55,950.77,0
1994-12-16,950.79,951.44,934.12,946.6,0
1994-12-19,953.27,958.22,951.04,957.25,0
1994-12-20,956.51,966.19,949.83,966.19,0
1994-12-21,965.74,982.17,965.74,982.17,0
1994-12-22,987.5,1003.61,987.5,994.34,0
1994-12-23,996.19,996.19,987.49,988.87,0
1994-12-27,990.63,990.63,984.98,987.54,0
1994-12-28,987.6,989.85,975.97,975.97,0
1994-12-29,976.66,977.44,967.14,967.14,0
1994-12-30,967.8,977.68,967.8,971.21,0
1995-01-03,970.84,977.64,968.87,969.7,0
1995-01-04,969.51,969.51,956.13,957.81,0
1995-01-05,958.52,965.89,958.52,965.89,0
1995-01-06,966.37,966.51,955.43,955.43,0
1995-01-09,954.78,954.78,934.95,937.05,0
1995-01-10,936.59,936.59,919.12,923.38,0
1995-01-11,925.33,929.58,925.33,925.5,0
1995-01-12,925.47,925.47,915.24,915.24,0
1995-01-13,913.66,913.66,898.01,898.5,0
1995-01-16,901.58,918.44,901.58,910.75,0
1995-01-17,914.03,928.25,914.03,926.76,0
1995-01-18,926.25,926.25,918.74,918.74,0
1995-01-19,916.61,916.61,901.23,901.72,0
1995-01-20,899.15,899.15,883.61,885.13,0
1995-01-23,883.96,883.96,850.1,850.1,0
1995-01-24,849.59,850.5,836.93,840.87,0
1995-01-25,841.47,874.32,841.47,870.75,0
1995-01-26,876.71,888.58,875.14,877.36,0
1995-01-27,878.88,883.29,873.5,883.29,0
1995-02-03,893.86,933.02,893.86,927.26,0
1995-02-06,931.91,971.96,931.42,971.96,0
1995-02-07,972.33,985.19,964.29,975.58,0
1995-02-08,968.72,968.72,959.29,964.75,0
1995-02-09,961.96,978.04,961.87,971.03,0
1995-02-10,975.49,982.26,975.49,980.38,0
1995-02-13,984.02,992.75,980.42,980.42,0
1995-02-14,981.19,982.48,964.14,972.99,0
1995-02-15,970.43,979.73,961.57,979.28,0
1995-02-16,983.88,1000.28,983.88,989.99,0
1995-02-17,988.47,995.21,985.55,995.21,0
1995-02-20,997.92,999.39,986.5,986.5,0
1995-02-21,985.96,985.96,968.74,971.1,0
1995-02-22,970.14,970.14,939.94,941.07,0
1995-02-23,944.49,949.46,940.18,949.46,0
1995-02-24,960.44,978.61,960.44,970.45,0
1995-02-27,956.18,961.14,946.72,953.79,0
1995-02-28,955.83,979.64,955.83,979.64,0
1995-03-06,979.83,979.83,953.4,953.4,0
1995-03-07,954.22,954.22,944.76,947.23,0
1995-03-08,942.13,942.13,931.24,935.05,0
1995-03-09,938.45,951.21,938.45,951.21,0
1995-03-10,954.37,954.37,935.12,935.12,0
1995-03-13,944.54,944.54,931.09,932.02,0
1995-03-14,932.6,932.6,925.68,929.71,0
1995-03-15,932.93,941.86,932.93,937.32,0
1995-03-16,937.91,943.88,936.71,943.88,0
1995-03-17,948.13,960.43,948.13,960.43,0
1995-03-20,963.11,969.93,963.11,969.35,0
1995-03-21,970.01,970.01,963.33,964.84,0
1995-03-22,964.99,966.78,959.2,959.2,0
1995-03-23,958.58,958.58,951,957.05,0
1995-03-24,956.44,957.9,948.9,957.9,0
1995-03-27,959.33,959.33,950.47,952.74,0
1995-03-28,954.11,966.91,954.11,964.75,0
1995-03-29,966.34,989.78,966.34,987.71,0
1995-03-30,990.24,991.02,979.65,979.65,0
1995-03-31,981.12,985.17,981.12,983.1,0
1995-04-03,980.96,980.96,964.65,966.31,0
1995-04-04,966.49,974.03,966.49,974.03,0
1995-04-05,977.15,998.79,977.15,998.79,0
1995-04-06,1002.24,1002.24,975.97,978.72,0
1995-04-07,978.03,978.03,962.41,967.29,0
1995-04-10,966.91,966.91,955.1,956.03,0
1995-04-11,957.28,957.28,953.1,956.28,0
1995-04-12,956.75,967.39,956.39,966.01,0
1995-04-13,967.11,967.11,963.34,963.34,0
1995-04-14,963.63,968.1,963.63,965.97,0
1995-04-17,966.75,966.75,959.45,962.63,0
1995-04-18,962.51,965.1,960.58,964.3,0
1995-04-19,962.48,964.04,959.14,963.82,0
1995-04-20,963.71,963.71,960.23,962.64,0
1995-04-21,963.53,977.84,963.53,977.84,0
1995-04-24,979.84,984.71,973.41,975.05,0
1995-04-26,977.06,977.06,956.21,958.63,0
1995-04-27,957.47,957.47,939.79,942.44,0
1995-04-28,942.18,951.8,942.1,951.8,0
1995-05-02,950.38,951.84,940.19,944.57,0
1995-05-03,944.55,950.68,943,950.68,0
1995-05-04,951.91,955.83,949.24,951.38,0
1995-05-05,950.98,956.48,939.87,956.44,0
1995-05-08,953.88,957.99,953.36,957.82,0
1995-05-09,959.53,961.52,948.59,951.36,0
1995-05-11,953.86,1001.03,953.86,1000.53,0
1995-05-12,1008.9,1023.32,1006.26,1013.94,0
1995-05-16,1017.8,1036.06,1017.58,1036.06,0
1995-05-17,1033.56,1034.16,1015.81,1016.82,0
1995-05-18,1015.71,1019.28,998.94,1019.28,0
1995-05-19,1009.74,1011.62,1004.39,1011.62,0
1995-05-22,1011.39,1011.39,1002.96,1009.46,0
1995-05-23,1012.26,1026.98,1012.26,1024.91,0
1995-05-24,1029.76,1040.04,1023.95,1026.75,0
1995-05-25,1025.74,1039.71,1024.02,1039.71,0
1995-05-26,1038.63,1049.69,1038.63,1047.57,0
1995-05-29,1047.22,1050.05,1043.4,1043.48,0
1995-05-30,1045.95,1050.37,1043.06,1050,0
1995-06-01,1058.13,1072.65,1058.13,1070.82,0
1995-06-02,1069.61,1078.08,1068.95,1078.08,0
1995-06-05,1076.74,1085.16,1074.93,1085.04,0
1995-06-06,1086.86,1091.25,1077.3,1080.52,0
1995-06-07,1079.51,1079.51,1054.36,1057.8,0
1995-06-08,1054.78,1061.19,1049.04,1061.19,0
1995-06-09,1062.18,1062.26,1051.86,1054.36,0
1995-06-12,1052.27,1052.27,1040.79,1042.68,0
1995-06-13,1042.56,1045.7,1032.72,1038.99,0
1995-06-14,1041.55,1049.97,1040.27,1049.97,0
1995-06-15,1050.61,1060.18,1050.61,1058.44,0
1995-06-16,1058.98,1066.16,1058.92,1064.59,0
1995-06-19,1061.77,1061.99,1050.94,1052.59,0
1995-06-20,1053.57,1057.79,1052.68,1055.11,0
1995-06-21,1055.58,1065.33,1055.58,1064.13,0
1995-06-22,1063.25,1065.87,1061.44,1063.9,0
1995-06-23,1064.03,1065.53,1060.34,1061.91,0
1995-06-26,1062.03,1062.03,1052.89,1055.28,0
1995-06-27,1053.59,1053.59,1041.26,1043.57,0
1995-06-28,1043.89,1043.89,1023.04,1024.62,0
1995-06-29,1026.69,1033.04,1024.91,1027.21,0
1995-06-30,1027.71,1031.11,1024.83,1026.62,0
1995-07-03,1025.85,1025.85,1015.19,1023.51,0
1995-07-04,1024.68,1034.64,1024.68,1033.53,0
1995-07-05,1036.02,1049.65,1036.02,1047.82,0
1995-07-06,1052.41,1052.78,1043.17,1045.35,0
1995-07-07,1049.71,1059.91,1049.52,1059.91,0
1995-07-10,1063.12,1069.64,1059.6,1063.98,0
1995-07-11,1060.82,1060.82,1051.02,1055.64,0
1995-07-12,1054.79,1066.46,1054.79,1066.46,0
1995-07-13,1067.67,1073.31,1067.67,1073.31,0
1995-07-14,1073.29,1075.68,1066.73,1074.17,0
1995-07-17,1074.05,1076.43,1071.74,1072.79,0
1995-07-18,1073.42,1076.78,1067.31,1070.92,0
1995-07-19,1067.27,1069.91,1058.9,1061.28,0
1995-07-20,1056.2,1062.87,1052.24,1062.09,0
1995-07-21,1061.93,1064.03,1054.96,1056.06,0
1995-07-24,1056.01,1056.01,1043.16,1045.42,0
1995-07-25,1046.17,1050.01,1045.97,1049.34,0
1995-07-26,1050.98,1054.84,1044.73,1044.73,0
1995-07-27,1047.38,1053.13,1047.32,1048.81,0
1995-07-28,1048.32,1052.87,1048.32,1050.67,0
1995-07-31,1053.11,1060.21,1050.91,1060.21,0
1995-08-01,1059.91,1059.91,1055.48,1058.94,0
1995-08-02,1059.61,1068.25,1059.17,1068.25,0
1995-08-03,1070.08,1077.8,1070.08,1072.83,0
1995-08-04,1071.6,1072.08,1068.13,1071.07,0
1995-08-07,1071,1071.77,1054.01,1056.57,0
1995-08-08,1057.15,1060.75,1054.57,1056.24,0
1995-08-10,1055.39,1059.49,1055.39,1057.2,0
1995-08-11,1057.46,1059.11,1053.81,1054.43,0
1995-08-14,1054.24,1054.24,1046.49,1048.25,0
1995-08-15,1049.57,1049.71,1034.26,1038.07,0
1995-08-16,1036.98,1036.98,1021.11,1028.3,0
1995-08-17,1026.92,1026.92,1018.78,1019.94,0
1995-08-18,1019.51,1028.56,1018.1,1028.33,0
1995-08-21,1027.64,1030.21,1021.74,1022.85,0
1995-08-22,1023.64,1029.9,1023.3,1029.9,0
1995-08-23,1029.67,1031.18,1027.34,1028.35,0
1995-08-24,1028.48,1034.29,1027.03,1029.6,0
1995-08-25,1029.16,1030.44,1026.56,1028.76,0
1995-08-28,1029.88,1030.98,1023.68,1026.93,0
1995-08-29,1024.11,1024.11,1018.42,1018.86,0
1995-08-30,1017.55,1022.46,1012.17,1015.07,0
1995-09-01,1014.96,1014.96,1003.76,1009.29,0
1995-09-04,1010.77,1010.77,998.41,998.41,0
1995-09-05,997.99,997.99,968.91,987.34,0
1995-09-06,988.03,996.85,987.38,992.15,0
1995-09-07,992.64,992.64,982.21,983.88,0
1995-09-08,984.38,988.54,981.67,982.85,0
1995-09-11,982.77,989.91,980.82,989.15,0
1995-09-12,990.16,990.99,983.71,986.66,0
1995-09-13,989.82,1002.37,989.82,997.83,0
1995-09-14,1001.06,1001.06,990.88,993.2,0
1995-09-15,993.59,995.5,989.47,993.53,0
1995-09-18,993.78,998.41,992.54,995.51,0
1995-09-19,996.11,996.68,989.3,991.88,0
1995-09-20,992.06,995.91,990.28,995.91,0
1995-09-21,996.25,1005.79,996.25,1002.84,0
1995-09-22,1004.05,1017.25,1004.05,1017.25,0
1995-09-25,1016.3,1016.59,1011.93,1012.93,0
1995-09-26,1013.04,1013.04,1008.3,1011.67,0
1995-09-27,1011.81,1011.93,1005.14,1006.68,0
1995-09-28,1006.02,1006.13,989.94,992.16,0
1995-09-29,992.16,1000.6,986.05,1000.6,0
1995-10-02,1000.71,1000.71,983.54,984.12,0
1995-10-03,983.75,983.75,976.98,977.24,0
1995-10-04,977.4,988.32,976.54,988.32,0
1995-10-05,988.32,988.78,982.02,985.62,0
1995-10-06,985.67,985.67,982.07,983.81,0
1995-10-09,983.82,984.57,974.45,976.5,0
1995-10-10,976.45,976.45,967.51,970.75,0
1995-10-11,970.75,970.75,957.6,958.8,0
1995-10-12,959,963.35,957.32,961.94,0
1995-10-13,962.32,964.01,961.2,963.13,0
1995-10-16,962.89,963.18,955.08,957.37,0
1995-10-17,957.35,957.35,942.3,945.86,0
1995-10-18,945.76,949.39,942.63,946.72,0
1995-10-19,946.69,948.3,942.73,944.81,0
1995-10-20,944.74,959.51,944.62,959.23,0
1995-10-24,958.63,958.71,948.41,948.41,0
1995-10-25,948.23,956.33,948.23,955.87,0
1995-10-26,955.87,966.68,955.87,966.68,0
1995-10-27,966.78,970.7,962.43,962.64,0
1995-10-30,962.5,962.55,953.38,954.77,0
1995-10-31,954.81,957.61,950.47,957.61,0
1995-11-01,956.54,956.61,941.15,941.78,0
1995-11-02,941.57,941.57,920.15,923.52,0
1995-11-03,923.92,925.6,920.77,924.5,0
1995-11-06,913.8,930.51,913.8,927.29,0
1995-11-07,926.75,926.75,917.76,918.59,0
1995-11-08,918.66,918.66,911.5,913.43,0
1995-11-09,913.47,913.65,903.01,903.94,0
1995-11-10,904.17,904.17,891.67,899.47,0
1995-11-13,898.23,899.57,887.91,888.5,0
1995-11-14,888.5,888.5,880.07,883.96,0
1995-11-15,883.88,896.9,881.63,895.47,0
1995-11-16,895.12,901.7,893.4,894.04,0
1995-11-17,894.16,895.1,888.16,888.91,0
1995-11-20,889.43,894.44,889.43,893.8,0
1995-11-21,893.98,917.21,893.98,917.21,0
1995-11-22,918.83,935.28,918.83,935,0
1995-11-23,935.57,940.9,926.65,929.03,0
1995-11-24,922.52,928.73,920.48,922.41,0
1995-11-27,922.43,928.88,922.29,928.66,0
1995-11-28,928.74,948.54,928.74,948.54,0
1995-11-29,949.29,953.12,947.38,949.86,0
1995-11-30,949.89,951.98,942.2,951.69,0
1995-12-01,951.47,975.54,949.37,975.54,0
1995-12-04,976.71,988,976.71,985.24,0
1995-12-05,985.76,991.57,982.18,991.57,0
1995-12-06,992.05,1004.38,992.05,995.76,0
1995-12-07,996.51,999.69,984.26,986,0
1995-12-08,985.9,985.99,976.47,976.96,0
1995-12-11,976.97,977.58,973.15,974.78,0
1995-12-12,975.15,982.36,975.15,979.25,0
1995-12-13,980.07,985.95,979.72,984.28,0
1995-12-14,984.39,996.26,984.39,996.26,0
1995-12-15,996.2,997.98,987.01,990.52,0
1995-12-18,990.55,990.55,980.76,984,0
1995-12-19,982.59,982.59,974.52,977.49,0
1995-12-20,977.85,997.1,977.85,997.02,0
1995-12-21,996.02,1000.66,994.89,1000.66,0
1995-12-22,1001.55,1001.94,990.46,991.54,0
1995-12-26,991.56,991.56,982.74,984.53,0
1995-12-27,984.64,984.88,981.83,984.12,0
1995-12-28,984.08,996.72,981.6,993.93,0
1995-12-29,993.65,997.94,991.58,995.17,0
1996-01-02,994.72,994.9,987.89,993.18,0
1996-01-03,993.22,1020.11,993.22,1020.11,0
1996-01-04,1022.88,1049.66,1022.88,1046.1,0
1996-01-05,1046.94,1046.94,1038.54,1042.06,0
1996-01-08,1042.62,1054.54,1042.59,1054.54,0
1996-01-09,1054.93,1060.11,1047.33,1050.75,0
1996-01-10,1051.01,1056.76,1048.13,1052.77,0
1996-01-11,1052.11,1052.11,1043.87,1046.79,0
1996-01-12,1048.77,1063.46,1048.77,1061.33,0
1996-01-15,1063.89,1075.58,1063.89,1072.55,0
1996-01-16,1072.94,1076.78,1064.86,1069.66,0
1996-01-17,1071.02,1077.27,1071.02,1072.35,0
1996-01-18,1072.69,1073.73,1038.86,1038.86,0
1996-01-19,1039.01,1058.25,1021.92,1056.69,0
1996-01-22,1057.69,1065.64,1056.45,1064.53,0
1996-01-23,1064.9,1071.48,1061.56,1071.48,0
1996-01-24,1071.89,1073.16,1059.55,1060.5,0
1996-01-25,1063.73,1064.42,1052.48,1056.69,0
1996-01-26,1054.1,1057.27,1049.8,1051.4,0
1996-01-29,1051.95,1052.62,1037.84,1041.26,0
1996-01-30,1041.14,1052.89,1033.45,1052.89,0
1996-01-31,1055.91,1067.5,1055.42,1055.42,0
1996-02-02,1059.49,1073.22,1059.49,1073.18,0
1996-02-05,1073.58,1082.02,1073.58,1079.88,0
1996-02-06,1080.34,1083.56,1075.37,1082.79,0
1996-02-07,1083.25,1083.25,1075.67,1080.01,0
1996-02-08,1080.8,1081.39,1067.2,1071.9,0
1996-02-09,1071.37,1071.37,1056.44,1059.55,0
1996-02-12,1059.97,1060.15,1055.97,1059.67,0
1996-02-13,1059.74,1066.69,1055.51,1064.23,0
1996-02-14,1064.66,1071.07,1063.93,1069.96,0
1996-02-15,1070,1085.32,1068.53,1085.32,0
1996-02-16,1084.89,1090.05,1083.16,1090.05,0
1996-02-26,1090.78,1095.27,1088.71,1090.06,0
1996-02-27,1088.77,1088.77,1075.43,1077.32,0
1996-02-28,1078.25,1078.3,1073.38,1076.95,0
1996-02-29,1077.58,1084.41,1077.35,1084.41,0
1996-03-01,1084.69,1093.56,1082.53,1093.56,0
1996-03-04,1094.72,1106.9,1094.72,1106.9,0
1996-03-05,1108.4,1124.39,1108.4,1124.39,0
1996-03-06,1125.04,1137.86,1125.04,1136.14,0
1996-03-07,1138.24,1146.45,1128.9,1132.5,0
1996-03-08,1131.84,1133.75,1114.73,1116.1,0
1996-03-11,1111.09,1111.09,1073.04,1082.99,0
1996-03-12,1095.03,1104.97,1095.03,1099.94,0
1996-03-13,1099.13,1099.13,1082.43,1084.83,0
1996-03-14,1085.91,1109,1085.77,1109,0
1996-03-15,1112.86,1119.98,1112.86,1119.89,0
1996-03-18,1119.79,1119.86,1108.98,1115.72,0
1996-03-19,1117.41,1122.99,1117.41,1122.53,0
1996-03-20,1122.53,1126.9,1119.81,1126.9,0
1996-03-21,1127.27,1148.53,1125.11,1148.53,0
1996-03-22,1148.25,1152.49,1145.01,1150.65,0
1996-03-25,1150.54,1160.89,1149.3,1160.83,0
1996-03-26,1161.4,1165.35,1156.57,1164.49,0
1996-03-27,1163.57,1164.65,1152,1154,0
1996-03-28,1153,1153,1144.57,1146.87,0
1996-03-29,1145.74,1150.92,1142.58,1149.08,0
1996-04-01,1148.91,1158.44,1148.88,1158.44,0
1996-04-02,1158.6,1158.6,1150.25,1153.22,0
1996-04-03,1153.82,1156.01,1151.69,1155.66,0
1996-04-04,1155.31,1158.65,1155.31,1156.09,0
1996-04-05,1156.74,1156.76,1151.2,1153.09,0
1996-04-08,1153.21,1153.21,1131.96,1134.63,0
1996-04-09,1133.46,1137.66,1132.03,1133.9,0
1996-04-10,1135.69,1152.74,1135.69,1151.74,0
1996-04-11,1150.49,1152.66,1143.36,1147.61,0
1996-04-12,1147.54,1151.72,1147.54,1150.24,0
1996-04-15,1142.82,1160.48,1142.82,1160.48,0
1996-04-16,1162.4,1170.33,1162.4,1167.37,0
1996-04-17,1168.24,1170.04,1163.45,1165.03,0
1996-04-18,1164.98,1167.33,1162.41,1167.28,0
1996-04-19,1167.43,1172.51,1166.91,1172.2,0
1996-04-22,1172.98,1174.42,1168.02,1174.23,0
1996-04-23,1175.06,1180.64,1169.58,1173.88,0
1996-04-24,1174.3,1175.69,1166.34,1169.44,0
1996-04-25,1169.81,1170.05,1159.5,1162.14,0
1996-04-26,1162.45,1173.43,1161.75,1173.43,0
1996-04-30,1173.34,1189.54,1173.34,1189.54,0
1996-05-02,1192.18,1193.34,1183.44,1186.13,0
1996-05-03,1184.97,1184.97,1174.2,1178.43,0
1996-05-06,1178.7,1178.79,1163.78,1164.32,0
1996-05-07,1163.5,1169.29,1159.24,1161.94,0
1996-05-08,1160.62,1160.62,1149.84,1151.79,0
1996-05-09,1155.85,1162.14,1155.72,1162.14,0
1996-05-10,1162.47,1163.61,1160.02,1160.06,0
1996-05-13,1160.59,1165.24,1158.48,1163.96,0
1996-05-14,1164.39,1168.48,1160.31,1163.99,0
1996-05-15,1163.83,1164.34,1150.23,1154.09,0
1996-05-16,1152.41,1153.26,1145.87,1149.98,0
1996-05-17,1150.05,1155.55,1147.66,1155.55,0
1996-05-21,1156.29,1158.88,1143.65,1146.08,0
1996-05-22,1147.01,1147.01,1139.84,1140.4,0
1996-05-23,1140.96,1145.4,1140.4,1141.54,0
1996-05-24,1142.07,1153.36,1141.98,1151.69,0
1996-05-27,1151.68,1151.68,1136.96,1140.7,0
1996-05-28,1138.93,1141.98,1125.45,1141.98,0
1996-05-29,1141.1,1145.75,1134.27,1137.95,0
1996-05-30,1138.14,1141.07,1133.3,1141.07,0
1996-06-03,1139.78,1139.78,1130.59,1131.5,0
1996-06-04,1132.12,1134.28,1130.12,1133.62,0
1996-06-05,1133.96,1136.48,1130.91,1135.39,0
1996-06-06,1134.79,1135.18,1130.82,1134.75,0
1996-06-07,1134.81,1135.11,1130.78,1131.67,0
1996-06-10,1131.8,1132.69,1126.27,1128.87,0
1996-06-11,1128.75,1128.75,1120.2,1121.92,0
1996-06-12,1121.44,1123.48,1117.62,1123.48,0
1996-06-13,1123.42,1123.42,1116.12,1121.62,0
1996-06-14,1121.55,1126.36,1121.08,1125.48,0
1996-06-17,1125.53,1125.53,1119.75,1124.81,0
1996-06-18,1124.87,1125.03,1121.83,1124.95,0
1996-06-19,1123.89,1132.23,1123.5,1130.27,0
1996-06-20,1129.91,1142.33,1128.8,1142.33,0
1996-06-21,1141.88,1147.81,1140.17,1146.38,0
1996-06-24,1146.69,1155.38,1146.69,1151,0
1996-06-25,1149.72,1149.72,1145.15,1146.88,0
1996-06-26,1146.66,1146.66,1130.11,1130.77,0
1996-06-27,1130.87,1135.62,1130.6,1135.62,0
1996-06-28,1135.5,1138.99,1126.78,1136.31,0
1996-07-01,1135.81,1137.31,1129.67,1137.05,0
1996-07-02,1137.86,1140.3,1136.44,1139.82,0
1996-07-03,1139.04,1139.04,1131.71,1135.07,0
1996-07-04,1135.32,1137.92,1132.76,1137.92,0
1996-07-05,1137.9,1139.05,1133.18,1133.18,0
1996-07-08,1133.84,1133.84,1114.35,1129.37,0
1996-07-09,1130.39,1135.51,1124.34,1135.51,0
1996-07-10,1135.51,1135.7,1129.11,1132.13,0
1996-07-11,1132.18,1138.43,1131.92,1137.97,0
1996-07-12,1138.03,1140.97,1136.41,1138.17,0
1996-07-15,1138.63,1140.45,1133.95,1134.41,0
1996-07-16,1131.04,1131.04,1122.68,1123.77,0
1996-07-17,1123.7,1129.97,1123.7,1126.5,0
1996-07-18,1126.98,1129.59,1122.03,1123.36,0
1996-07-19,1125.56,1127.54,1122.02,1126.4,0
1996-07-22,1126.53,1126.75,1109.22,1111.97,0
1996-07-23,1110.83,1110.83,1102.66,1107.28,0
1996-07-24,1108.06,1109.89,1094.56,1096.31,0
1996-07-25,1096.01,1099.5,1089.67,1092.82,0
1996-07-26,1094.25,1097.22,1083.8,1084.08,0
1996-07-30,1083.48,1083.48,1049.03,1053.28,0
1996-07-31,1054.38,1068.23,1052.26,1068.23,0
1996-08-01,1067.39,1088.32,1066.77,1087.97,0
1996-08-02,1092,1096.53,1089.07,1096.17,0
1996-08-05,1093.56,1107.09,1093.56,1106.29,0
1996-08-06,1105.71,1105.71,1089.63,1093.52,0
1996-08-07,1092.84,1100.13,1089.96,1100.13,0
1996-08-08,1099.59,1100.84,1098.02,1100.72,0
1996-08-09,1100.76,1105.2,1098.35,1105.2,0
1996-08-12,1103.65,1103.76,1099.41,1103.76,0
1996-08-13,1103.94,1105.53,1100.9,1105.35,0
1996-08-14,1105.17,1105.17,1098.97,1102.56,0
1996-08-15,1102.97,1103.75,1095.71,1096.04,0
1996-08-16,1096.28,1102.09,1096.04,1102.09,0
1996-08-19,1102.37,1105.8,1101.81,1103.36,0
1996-08-20,1103.68,1105.44,1101.39,1105.44,0
1996-08-21,1106.4,1122.82,1106.4,1122.82,0
1996-08-22,1122.76,1122.77,1118.06,1120.76,0
1996-08-23,1120.82,1122.03,1117.99,1119.48,0
1996-08-26,1119.08,1121.11,1115,1116.37,0
1996-08-27,1116.39,1118.19,1112.39,1113.45,0
1996-08-28,1113.1,1114.38,1110.86,1111.33,0
1996-08-29,1110.9,1112.38,1108.58,1110.49,0
1996-08-30,1110.44,1118.57,1105.28,1118.57,0
1996-09-02,1117.21,1117.21,1103.9,1106.2,0
1996-09-03,1105.69,1105.71,1086.49,1093.32,0
1996-09-04,1094.29,1105.77,1094.29,1105.42,0
1996-09-05,1105.79,1108.3,1105.32,1107.49,0
1996-09-06,1107.52,1108.86,1104.37,1105.33,0
1996-09-09,1105.43,1105.6,1101.4,1104.28,0
1996-09-10,1106.26,1111.96,1106.26,1111.75,0
1996-09-11,1111.84,1112.07,1107.21,1109.94,0
1996-09-12,1109.65,1113.5,1108.08,1113.5,0
1996-09-13,1113.61,1118.35,1112.86,1117.55,0
1996-09-16,1119.12,1133.19,1119.12,1131.55,0
1996-09-17,1133.01,1138.44,1132.4,1134.88,0
1996-09-18,1134.51,1135.07,1127.61,1128.74,0
1996-09-19,1129,1129,1123.99,1127.73,0
1996-09-20,1127.9,1131.42,1127.19,1130.6,0
1996-09-23,1130.76,1132.68,1125.37,1126.51,0
1996-09-24,1126.93,1127.67,1122.48,1123.72,0
1996-09-25,1123.77,1130.7,1123.77,1129.31,0
1996-09-26,1129.74,1131.29,1126.02,1128.81,0
1996-09-27,1129.5,1129.8,1127.16,1129.14,0
1996-09-30,1130.76,1135.27,1129.09,1135.27,0
1996-10-01,1135.83,1135.83,1132.33,1134.96,0
1996-10-02,1135.53,1141.73,1135,1139.32,0
1996-10-03,1139.32,1152.09,1139.32,1147.72,0
1996-10-04,1147.63,1157.69,1147.63,1150.18,0
1996-10-07,1150.72,1158.12,1147.47,1148.5,0
1996-10-08,1148.67,1148.94,1140.72,1143.08,0
1996-10-09,1143.08,1143.15,1132.48,1140.92,0
1996-10-10,1140.13,1140.92,1136.61,1138.92,0
1996-10-11,1138.58,1141.43,1138.1,1140.74,0
1996-10-14,1140.96,1148.85,1138.57,1148.85,0
1996-10-15,1148.85,1156.4,1146.54,1156.4,0
1996-10-16,1156.4,1163,1154.84,1156.83,0
1996-10-17,1158.14,1160.23,1153.89,1158.42,0
1996-10-18,1158.84,1175.6,1158.73,1175.6,0
1996-10-21,1175.6,1178.89,1171.28,1174.01,0
1996-10-22,1173.18,1176.4,1170.1,1175.98,0
1996-10-23,1175.98,1180.79,1175.49,1178.35,0
1996-10-24,1178.06,1179.95,1175.65,1177.13,0
1996-10-25,1177.13,1177.13,1171.77,1172.95,0
1996-10-28,1172.95,1174.78,1161.97,1162.09,0
1996-10-29,1162.09,1162.71,1156.92,1160.85,0
1996-10-30,1160.4,1163.27,1157.93,1160.74,0
1996-10-31,1160.77,1168.31,1160.77,1168.31,0
1996-11-01,1168.35,1174.03,1167.98,1172.48,0
1996-11-04,1172.48,1177.07,1169.15,1177.07,0
1996-11-05,1177.07,1177.86,1171.96,1176.81,0
1996-11-06,1176.81,1179.09,1175.06,1179.09,0
1996-11-07,1179.09,1186.56,1177.93,1177.93,0
1996-11-08,1177.93,1182.52,1173.24,1179.6,0
1996-11-12,1180.15,1189.3,1180.15,1189.21,0
1996-11-13,1188.94,1188.94,1180.84,1183.52,0
1996-11-14,1183.52,1189.43,1179.56,1189.43,0
1996-11-15,1189.49,1192.16,1185.71,1192.16,0
1996-11-18,1192.22,1195.36,1190.67,1194.4,0
1996-11-19,1194.4,1197.18,1189.03,1196.08,0
1996-11-20,1196.07,1202.09,1196.07,1202.09,0
1996-11-21,1202.04,1205.72,1199.48,1205.72,0
1996-11-22,1205.81,1221.68,1205.81,1217.96,0
1996-11-25,1217.96,1228.92,1217.96,1225.62,0
1996-11-26,1226.51,1234.73,1226.51,1234.73,0
1996-11-27,1234.54,1234.54,1228.4,1234.17,0
1996-11-28,1234.17,1236.09,1228.4,1231.1,0
1996-11-29,1231.15,1231.39,1218.63,1226.52,0
1996-12-02,1227.07,1242,1219.49,1220.18,0
1996-12-03,1220.38,1223.38,1214.39,1218.07,0
1996-12-04,1217.71,1224.01,1211.77,1223.78,0
1996-12-05,1223.86,1230.11,1222.56,1224.94,0
1996-12-06,1224.85,1227.75,1177.56,1191.32,0
1996-12-09,1191.28,1210,1191.28,1203.36,0
1996-12-10,1203.13,1216.12,1203.13,1214.58,0
1996-12-11,1215.28,1220.28,1202.81,1204.39,0
1996-12-12,1203.96,1204,1197.71,1199.69,0
1996-12-13,1199.22,1199.22,1181.01,1188.45,0
1996-12-16,1188.53,1197.3,1188.31,1197.3,0
1996-12-17,1195.7,1195.7,1188.84,1193.83,0
1996-12-18,1193.76,1195.87,1191.54,1191.89,0
1996-12-19,1192.99,1201.95,1192.37,1201.03,0
1996-12-20,1201.44,1209.2,1201.44,1203.06,0
1996-12-23,1203.14,1203.92,1194.32,1197.78,0
1996-12-24,1197.75,1209.32,1196.51,1209.32,0
1996-12-26,1209.06,1209.06,1202.66,1207.68,0
1996-12-27,1207.68,1209,1204.1,1209,0
1996-12-30,1209.4,1217.19,1204.03,1214.69,0
1996-12-31,1214.58,1237.96,1214.58,1237.96,0
1997-01-02,1237.96,1237.96,1225.54,1230.53,0
1997-01-03,1229.9,1232.56,1226.57,1231.45,0
1997-01-06,1231.45,1240.11,1231.45,1233.12,0
1997-01-07,1234.06,1237.5,1233.33,1237.5,0
1997-01-08,1237.5,1239.99,1234.14,1239.54,0
1997-01-09,1238.2,1238.84,1227.04,1236.92,0
1997-01-10,1235.69,1243.4,1232.15,1232.38,0
1997-01-13,1232.38,1235.73,1219.45,1220.38,0
1997-01-14,1220.4,1221.51,1208.32,1211.04,0
1997-01-15,1211.31,1216.7,1207.43,1216.64,0
1997-01-16,1216.03,1221.17,1212.31,1214.42,0
1997-01-17,1213.86,1225.05,1213.86,1224.55,0
1997-01-20,1224.55,1235.69,1224.55,1235.69,0
1997-01-21,1235.69,1241.13,1220.63,1220.63,0
1997-01-22,1221.25,1233.42,1221.25,1232.49,0
1997-01-23,1232.49,1243.97,1232.49,1241.87,0
1997-01-24,1241.17,1245.69,1238.78,1244.13,0
1997-01-27,1243.77,1244.9,1236.88,1239.35,0
1997-01-28,1239.37,1239.37,1226.22,1228.89,0
1997-01-29,1228.98,1228.98,1212.31,1212.55,0
1997-01-30,1212.57,1220.74,1212.57,1215.03,0
1997-01-31,1214.5,1221.6,1212.91,1216.72,0
1997-02-03,1216.72,1222.72,1214.99,1221.9,0
1997-02-04,1221.44,1236.84,1221.44,1235.36,0
1997-02-05,1235.42,1241.95,1232.43,1241.95,0
1997-02-11,1221.44,1236.84,1221.44,1235.36,0
1997-02-12,1242.67,1260.1,1242.67,1254.42,0
1997-02-13,1254.44,1266.77,1254.44,1259.1,0
1997-02-14,1259.1,1264.41,1246.91,1246.91,0
1997-02-17,1246.93,1252.57,1246.93,1252.48,0
1997-02-18,1253.49,1258.14,1245.18,1247.9,0
1997-02-19,1248.54,1259.46,1248.54,1258.64,0
1997-02-20,1257.72,1269.91,1255.77,1266.22,0
1997-02-21,1266.36,1266.72,1259.4,1262.86,0
1997-02-24,1264.52,1272.3,1260.93,1264.9,0
1997-02-25,1266.9,1276.22,1265.27,1271.57,0
1997-02-26,1273.1,1278.94,1264.02,1265.37,0
1997-02-27,1266.03,1270.79,1251.95,1259.44,0
1997-02-28,1258.74,1270.67,1258.74,1270.67,0
1997-03-03,1270.67,1277.96,1257.88,1260.44,0
1997-03-04,1260.44,1260.44,1244.89,1247.23,0
1997-03-05,1246.99,1252.28,1238.78,1252.28,0
1997-03-06,1252.63,1260.02,1246.81,1249.84,0
1997-03-07,1249.86,1253.13,1247.2,1251.21,0
1997-03-10,1251.21,1251.25,1234.74,1237.48,0
1997-03-11,1237.29,1250.33,1236.31,1250.33,0
1997-03-12,1250.98,1253.11,1246.21,1249.72,0
1997-03-13,1249.59,1252.01,1242.83,1249.76,0
1997-03-14,1244.93,1244.93,1234.19,1242.47,0
1997-03-17,1242.88,1244.61,1231.71,1234.03,0
1997-03-18,1233.7,1236.61,1225.18,1226.87,0
1997-03-19,1226.87,1237.11,1223.98,1234.83,0
1997-03-20,1234.86,1236.06,1225.63,1225.99,0
1997-03-21,1225.99,1225.99,1211.52,1212.94,0
1997-03-24,1213.1,1214.6,1208.01,1214.6,0
1997-03-25,1214.64,1220.84,1213.76,1217.34,0
1997-03-26,1217.34,1225.59,1216.42,1225.59,0
1997-03-27,1219.79,1223.31,1219.79,1223.31,0
1997-03-28,1223.41,1223.49,1215.4,1217.64,0
1997-03-31,1217.64,1217.64,1194.53,1203.1,0
1997-04-01,1203.1,1203.1,1182.65,1187.77,0
1997-04-02,1187.76,1190.27,1175.35,1181.07,0
1997-04-03,1181.07,1181.07,1151.41,1152.51,0
1997-04-04,1152.51,1152.51,1113.47,1136.78,0
1997-04-07,1136.85,1145.86,1128.35,1134.23,0
1997-04-08,1133.88,1162.25,1133.88,1162.25,0
1997-04-09,1162.29,1175.01,1158.91,1163.85,0
1997-04-10,1163.79,1163.79,1143.33,1147.96,0
1997-04-11,1147.88,1147.88,1124.61,1138.36,0
1997-04-14,1134.95,1134.95,1097.98,1101.09,0
1997-04-15,1102.64,1118.42,1080.83,1086.67,0
1997-04-16,1086.67,1102.11,1069.58,1087.78,0
1997-04-17,1088.49,1108.62,1088.49,1104.58,0
1997-04-21,1104.58,1127.78,1104.58,1127.6,0
1997-04-22,1127.6,1127.6,1111.46,1120.5,0
1997-04-23,1120.55,1128.09,1108.97,1109.6,0
1997-04-24,1109.5,1109.5,1091.01,1096.53,0
1997-04-25,1096.53,1096.53,1087.55,1089.45,0
1997-04-28,1089.45,1089.45,1072.7,1074.86,0
1997-04-29,1075.09,1077.48,1056.3,1059.51,0
1997-04-30,1060.2,1080.43,1060.09,1080.17,0
1997-05-02,1080.17,1097.96,1079,1097.96,0
1997-05-05,1099.39,1109.54,1092.77,1094.97,0
1997-05-06,1095.47,1098.23,1086.59,1090,0
1997-05-07,1089.46,1110.43,1088.95,1107.14,0
1997-05-09,1106.14,1108.69,1101.32,1107.37,0
1997-05-12,1105.37,1107.76,1086.84,1088.52,0
1997-05-13,1089.59,1092.29,1081.18,1084.55,0
1997-05-14,1084.49,1085.6,1070.49,1072.49,0
1997-05-15,1072.22,1072.22,1024.19,1041.27,0
1997-05-16,1040.97,1044,1018.79,1041.91,0
1997-05-19,1041.91,1047.83,1029.63,1041.39,0
1997-05-20,1041.49,1061.73,1041.49,1058.62,0
1997-05-22,1058.64,1071.4,1054.62,1071.03,0
1997-05-23,1071.03,1078.27,1062.98,1078.2,0
1997-05-26,1078.15,1082.65,1074.71,1081.19,0
1997-05-27,1081.19,1084.11,1076.12,1081.88,0
1997-05-28,1081.88,1097,1081.88,1096.33,0
1997-05-29,1095.95,1105.94,1093.24,1105.62,0
1997-05-30,1106.23,1111.77,1102.18,1104.83,0
1997-06-02,1107.55,1121.85,1103.71,1117.97,0
1997-06-03,1118.04,1138.21,1118.04,1126.83,0
1997-06-04,1126.83,1130.9,1114.93,1119.28,0
1997-06-05,1120.88,1122.56,1098.83,1108.84,0
1997-06-06,1108.79,1119.1,1108.12,1117.31,0
1997-06-09,1116.23,1120.37,1114.81,1117.2,0
1997-06-10,1116.85,1121.45,1110.36,1110.36,0
1997-06-11,1111.26,1111.79,1103.38,1108.25,0
1997-06-12,1108.25,1108.25,1088.56,1100.41,0
1997-06-13,1099.68,1099.68,1078.38,1078.38,0
1997-06-16,1078.36,1080.31,1067.2,1077.4,0
1997-06-17,1077.22,1079.23,1070.81,1076.93,0
1997-06-18,1077.27,1090.43,1075.4,1088.12,0
1997-06-19,1088.12,1097.99,1088.12,1097.48,0
1997-06-20,1097.48,1104.29,1095.52,1097.54,0
1997-06-23,1097.69,1097.69,1083.5,1088.98,0
1997-06-24,1088.98,1088.98,1073.24,1077.92,0
1997-06-25,1078.02,1082.51,1068.69,1069.96,0
1997-06-26,1069.04,1069.78,1061.86,1066.74,0
1997-06-27,1066.74,1071.65,1063.18,1070.06,0
1997-06-30,1070.06,1077.3,1066.72,1077.3,0
1997-07-01,1077.3,1078.9,1070.95,1078.9,0
1997-07-02,1078.85,1085.3,1077.98,1084.88,0
1997-07-03,1084.64,1085.42,1074.92,1080.61,0
1997-07-04,1080.66,1083.04,1068.68,1073.31,0
1997-07-07,1073.31,1074.05,1055.65,1060.53,0
1997-07-08,1060.57,1064.84,1055.17,1057.77,0
1997-07-09,1057.77,1057.87,1028.16,1033.24,0
1997-07-10,1031.85,1031.92,1002.36,1008.52,0
1997-07-11,1007.92,1019.86,988.47,1017.61,0
1997-07-14,1017.92,1017.92,1010.41,1015.5,0
1997-07-15,1015.5,1016.11,1004.46,1012.48,0
1997-07-16,1012.03,1017.54,1002.29,1004.09,0
1997-07-18,1002.97,1003.19,990.22,1001.55,0
1997-07-21,1001.55,1024.84,1000.59,1022.67,0
1997-07-22,1022.76,1033.09,1016.55,1018.01,0
1997-07-23,1020.54,1034.67,1019.96,1034.07,0
1997-07-24,1034.07,1046.69,1034.07,1045.89,0
1997-07-25,1045.88,1051.65,1035.7,1041.26,0
1997-07-28,1041.26,1041.3,1027.65,1029.41,0
1997-07-29,1029.46,1034.26,1025.1,1031.61,0
1997-07-30,1031.61,1033.26,1022.05,1024.74,0
1997-07-31,1024.74,1024.74,1009.78,1012.84,0
1997-08-01,1012.78,1014.87,1000.55,1002.63,0
1997-08-04,1002,1002,976.26,978.56,0
1997-08-05,975.74,976.73,944.51,945.08,0
1997-08-06,943.07,952.76,936.12,951.74,0
1997-08-07,951.96,955.41,926.95,928.33,0
1997-08-08,928.37,942.25,927.64,932.36,0
1997-08-11,931.63,931.63,896.59,902.14,0
1997-08-12,902.66,903.12,884.61,897.25,0
1997-08-13,897.71,919.58,897.71,908.83,0
1997-08-14,909.39,921.16,907.71,918.54,0
1997-08-15,918.39,929.5,909.4,910.18,0
1997-08-18,905.55,905.55,877.47,880.45,0
1997-08-19,881.74,894.03,881.36,885.31,0
1997-08-20,885.67,929.57,885.67,929.57,0
1997-08-21,930.57,937.95,909.11,909.24,0
1997-08-22,907.93,911.21,901.05,905,0
1997-08-25,905.42,907.15,883.86,883.96,0
1997-08-26,883.45,891.08,855.66,856,0
1997-08-27,857.62,864.05,845.3,847.92,0
1997-08-28,846.69,846.94,777.46,812.18,0
1997-08-29,812.75,812.75,777.96,804.4,0
1997-09-02,811.15,840.42,787.54,795.73,0
1997-09-03,797.06,797.88,747.68,750.76,0
1997-09-04,751.41,761.08,675.15,731.12,0
1997-09-05,766.31,824.22,766.31,821.59,0
1997-09-08,821.64,879.71,821.64,879.71,0
1997-09-09,879.71,900.99,866.77,888.75,0
1997-09-10,884.46,884.46,859.31,863.08,0
1997-09-11,858.5,858.5,821.02,834.17,0
1997-09-12,828.67,852.08,814.46,852.08,0
1997-09-15,853.47,853.82,840.9,844.06,0
1997-09-16,842.96,842.96,820.12,827.08,0
1997-09-17,826.72,826.72,808.96,811.12,0
1997-09-18,808.36,808.36,786.68,786.68,0
1997-09-19,785.03,798.78,779.48,787.84,0
1997-09-22,784.9,784.9,750.61,760.5,0
1997-09-23,762.48,781.46,750.74,781.2,0
1997-09-24,783.02,791.62,775.37,779.41,0
1997-09-25,779.56,793.62,775.54,789.33,0
1997-09-26,787.98,799.81,786.62,799.81,0
1997-09-29,800,809.07,796.14,809.07,0
1997-09-30,806.79,815.98,802.51,814.57,0
1997-10-01,810.86,810.86,793.85,795.83,0
1997-10-02,794.1,794.1,785.75,791.58,0
1997-10-03,791.1,798.59,790.8,797.29,0
1997-10-06,796.78,796.78,791.02,794.15,0
1997-10-07,794.46,803.91,792.54,803.45,0
1997-10-08,806.85,845.56,806.85,836.6,0
1997-10-09,836.9,842.32,820.7,824.94,0
1997-10-10,824.27,837.52,823.93,834.01,0
1997-10-13,833.2,833.28,827.51,831.52,0
1997-10-14,831.73,833.87,819.82,822.59,0
1997-10-15,820.47,820.98,794.67,801.52,0
1997-10-16,800.99,802.02,789.71,802.02,0
1997-10-17,801.46,802.8,790.89,794.8,0
1997-10-20,792.1,792.1,767.97,767.97,0
1997-10-21,768.18,774.18,758.35,760.3,0
1997-10-22,759.42,759.42,728.9,731.17,0
1997-10-23,727.42,727.42,695.13,706.45,0
1997-10-24,697.4,709.98,682.86,692.39,0
1997-10-27,691.59,697.23,688.37,693.39,0
1997-10-28,672.51,672.51,646.21,647.32,0
1997-10-29,670.33,680.33,659.13,662.48,0
1997-10-31,661.35,667.93,647.21,664.69,0
1997-11-03,672.26,716.72,672.26,716.72,0
1997-11-04,728.76,750.53,720.26,725.94,0
1997-11-05,725.48,734.5,708.9,733.76,0
1997-11-06,730.93,732.9,725.23,731.04,0
1997-11-07,730.79,730.96,707.4,707.45,0
1997-11-10,700.96,700.96,682.84,689.52,0
1997-11-11,689.3,700.88,688.54,692.49,0
1997-11-12,692.24,693.17,677.73,684.49,0
1997-11-13,679.62,679.62,671.86,677.58,0
1997-11-14,680.39,688.88,676.33,677.47,0
1997-11-17,678.13,679.09,662.95,667.29,0
1997-11-18,662.55,662.55,618.9,622.09,0
1997-11-19,620.71,620.71,588.13,603.49,0
1997-11-20,598.38,598.38,536.62,536.62,0
1997-11-21,536.15,560.09,512.41,560.09,0
1997-11-24,562.86,574.87,549.78,570.57,0
1997-11-25,567.33,567.33,535.63,541.57,0
1997-11-26,541.14,541.14,521.01,526.12,0
1997-11-27,525.95,553.07,525.88,550.24,0
1997-11-28,550.73,563.31,535.42,545.44,0
1997-12-01,537.11,538.7,528.45,528.45,0
1997-12-02,530.83,538.49,523.7,536.95,0
1997-12-03,537.99,551.2,537,548.06,0
1997-12-04,549.05,585.64,548.91,575.89,0
1997-12-05,576.17,607.4,564.5,607.4,0
1997-12-08,622.99,699.02,622.99,676.47,0
1997-12-09,673.71,673.71,628.91,629.15,0
1997-12-10,626.56,645.36,621.13,636.36,0
1997-12-11,632.54,632.54,589,589.18,0
1997-12-12,583.68,584.17,562.15,574.92,0
1997-12-15,574.05,577.55,558.47,558.47,0
1997-12-16,560.31,566.81,544.31,544.31,0
1997-12-17,545.46,566.64,544.45,556.79,0
1997-12-18,556.8,578.89,555.68,577.58,0
1997-12-19,575.09,582.44,565.36,578.76,0
1997-12-22,578.27,578.27,559.06,569.83,0
1997-12-23,569.9,570.7,552.03,556.35,0
1997-12-24,555.98,556,537.36,550.35,0
1997-12-26,550.39,560.96,547.1,560.96,0
1997-12-29,560.58,570.46,560.58,568.66,0
1997-12-30,572.78,589.4,571.43,589.39,0
1997-12-31,590.63,598.66,583.11,594.44,0
1998-01-02,591.06,591.06,569.48,571.96,0
1998-01-05,571.67,571.67,546.79,546.79,0
1998-01-06,542.12,542.12,524.8,525.74,0
1998-01-07,522.99,522.99,501.59,521,0
1998-01-08,519.32,534.11,507.16,507.16,0
1998-01-09,505.64,505.64,484.12,491.6,0
1998-01-12,487.73,487.73,470.43,477.57,0
1998-01-13,478.5,507.01,478.5,503.89,0
1998-01-14,510.75,545.53,510.75,536.68,0
1998-01-15,539.26,549.74,520.61,525.47,0
1998-01-16,523.38,540.28,514.93,539.97,0
1998-01-19,551.75,594.36,547.13,589.08,0
1998-01-20,588.57,592.5,577.13,585.35,0
1998-01-21,587.88,596.2,581.71,590.55,0
1998-01-22,589.81,589.81,565.71,575.21,0
1998-01-23,573.51,573.51,548.61,558.57,0
1998-01-26,558.93,569.62,558.93,569.51,0
1998-02-03,646.1,718.91,646.1,701.31,0
1998-02-04,700.07,700.78,663.81,690.76,0
1998-02-05,687.94,720.53,680.57,712.81,0
1998-02-06,713.67,740.16,712.86,728.19,0
1998-02-09,735.12,764.02,724.77,727.4,0
1998-02-10,726.97,742.57,707.77,742.57,0
1998-02-11,752.67,764.94,734.76,739.87,0
1998-02-12,735.53,735.53,696.59,697.43,0
1998-02-13,693.29,694.78,667.65,685.5,0
1998-02-16,682.72,682.72,657.15,661.94,0
1998-02-17,661.26,694.83,660.37,690.83,0
1998-02-18,692.95,709.13,692.95,704.9,0
1998-02-19,715.08,727.2,715.08,723.5,0
1998-02-20,723.96,728.06,720.66,728.06,0
1998-02-23,724.97,734.87,711.38,720.46,0
1998-02-24,720.86,732.21,716.43,729.84,0
1998-02-25,732.2,734.3,711.46,712.81,0
1998-02-26,712.35,730.11,710.02,727.7,0
1998-02-27,736.48,749.36,736.48,745.36,0
1998-03-02,745.61,748.96,738.07,745.12,0
1998-03-03,743.66,744.11,723.34,733.03,0
1998-03-04,723.39,723.39,700.19,705.94,0
1998-03-05,702.91,710.22,693.13,696.79,0
1998-03-06,695.44,699.82,685.23,690.36,0
1998-03-09,688.98,688.98,681.73,685.88,0
1998-03-10,685.67,711.17,685.57,710.47,0
1998-03-11,716.09,717.88,704.43,709.91,0
1998-03-12,709.08,710.73,696.62,698.23,0
1998-03-13,698.28,708.69,695.13,708.16,0
1998-03-16,707.81,713.95,703.61,703.61,0
1998-03-17,704.6,705,697.19,700.21,0
1998-03-18,700.8,708.73,697.66,706.55,0
1998-03-19,707.08,733.76,707.08,731.04,0
1998-03-20,732.46,735.77,727.29,731.24,0
1998-03-23,731.08,737.44,730.23,735.79,0
1998-03-24,735.87,742.14,727.33,731.89,0
1998-03-25,731.92,736.78,728.44,736.78,0
1998-03-26,737.25,738.34,731.07,733.31,0
1998-03-27,733.04,733.04,724.71,727.62,0
1998-03-30,727.69,728.29,719.84,722.96,0
1998-03-31,721.95,727.5,719.16,719.52,0
1998-04-01,718.2,718.28,700.05,700.05,0
1998-04-02,700.44,703.46,681.45,684.27,0
1998-04-03,684.04,684.04,666.37,666.48,0
1998-04-06,665.89,665.89,659.73,663.77,0
1998-04-08,661.63,673.36,657.08,664.28,0
1998-04-09,665.93,676.92,665.93,675.93,0
1998-04-10,676.09,680.98,667.25,673.14,0
1998-04-13,674.02,674.34,665.48,666.93,0
1998-04-14,666.98,668.92,662.51,664.84,0
1998-04-15,664.94,664.94,641.4,644.62,0
1998-04-16,643.27,643.27,621.87,629.34,0
1998-04-17,628.15,630.21,611.96,628.78,0
1998-04-20,628.33,639.82,622,634.29,0
1998-04-21,635.11,635.72,622.95,623.98,0
1998-04-22,621.25,623.38,616.04,619.67,0
1998-04-23,619.23,630.71,619.23,628.24,0
1998-04-24,629.97,637.08,629.46,635.11,0
1998-04-27,635.12,635.12,616.85,620.79,0
1998-04-28,635.12,635.12,616.85,620.79,0
1998-04-29,621.29,627.76,617.91,622.83,0
1998-04-30,621.92,625.97,617.28,625.97,0
1998-05-04,625.24,628.47,620.24,627.43,0
1998-05-05,627.56,627.56,607.73,608.4,0
1998-05-06,603.19,603.19,583.53,584.62,0
1998-05-07,576.58,588.89,562.91,586.83,0
1998-05-08,585.47,586.72,577.23,580.05,0
1998-05-12,579.45,580.44,567.81,569.17,0
1998-05-13,569.07,569.07,548.33,548.33,0
1998-05-14,548.77,560.94,545.32,560.5,0
1998-05-15,562.95,573.17,560.14,566.85,0
1998-05-18,566.35,566.35,549.99,549.99,0
1998-05-19,549.93,562.56,544.34,554.42,0
1998-05-20,557.01,569.82,555.53,569.19,0
1998-05-21,575.75,596.09,575.75,593.62,0
1998-05-22,594.32,595.6,577.23,577.23,0
1998-05-25,576.98,578.3,570.02,570.55,0
1998-05-26,570.75,572.25,560.34,561.28,0
1998-05-27,560.05,560.05,551.11,552.28,0
1998-05-28,553.95,554.77,544.61,544.74,0
1998-05-29,546.31,549.94,538.24,538.24,0
1998-06-01,537.6,538.58,518,518,0
1998-06-02,518.44,535.24,517.79,520.61,0
1998-06-03,520.68,534.28,520.68,526.36,0
1998-06-04,526.63,534.57,518.61,518.61,0
1998-06-05,518.44,519.3,505.05,505.05,0
1998-06-08,505.71,505.71,497.44,497.79,0
1998-06-09,498.12,506.55,496.17,505.64,0
1998-06-10,505.4,507.22,486.99,489.86,0
1998-06-11,489.16,489.16,477.16,483,0
1998-06-12,479.4,479.4,468.76,472.37,0
1998-06-15,471.5,471.5,449.89,452.24,0
1998-06-16,447.55,454.69,435.3,435.84,0
1998-06-17,440.24,450.88,436.44,450.88,0
1998-06-18,469.31,487.12,469.31,471.82,0
1998-06-19,470.45,472.33,461.27,467.61,0
1998-06-22,465.68,465.68,453.86,457.61,0
1998-06-23,457.48,464.08,454.19,457.25,0
1998-06-24,457.99,457.99,449,455.37,0
1998-06-25,455.06,455.16,446.3,448.42,0
1998-06-26,447.91,449.93,441.34,445.67,0
1998-06-29,446.51,454.77,446.51,450.77,0
1998-06-30,450.6,457.26,447.62,455.64,0
1998-07-01,454.73,472.16,448.35,471.23,0
1998-07-02,477.72,485.94,475.09,478.2,0
1998-07-03,476.79,476.79,462.88,473.78,0
1998-07-07,473.14,473.14,465.94,467.55,0
1998-07-08,467.04,467.05,454.2,455.28,0
1998-07-09,455.19,456.57,446.81,447.89,0
1998-07-10,446.16,446.16,425.91,428.62,0
1998-07-13,424.59,428.9,415.74,421.31,0
1998-07-14,422.69,428.53,419.54,420.33,0
1998-07-15,423.17,435.12,422.72,433.54,0
1998-07-16,434.34,436.63,428.04,429.99,0
1998-07-17,431.62,447.55,431.58,445.31,0
1998-07-20,445.92,454.99,441.75,445.28,0
1998-07-21,445.61,446.74,434.11,437.82,0
1998-07-22,436.35,436.35,421.91,421.91,0
1998-07-23,419.55,419.55,411.23,415.4,0
1998-07-24,413.56,420.39,411.28,418.4,0
1998-07-27,417.93,418.61,406.37,408.04,0
1998-07-28,407.58,407.92,398.88,403.98,0
1998-07-29,403.83,406.25,385.97,385.97,0
1998-07-30,387.06,393.13,386.07,389.53,0
1998-07-31,391.26,403.13,389.91,402.65,0
1998-08-03,403.41,403.41,385.53,386.27,0
1998-08-04,385.77,389.22,383.92,386.44,0
1998-08-05,382.38,383.38,377.73,380.29,0
1998-08-06,380.89,385.54,373.11,374.78,0
1998-08-07,374.85,374.97,358.72,364.05,0
1998-08-10,363.18,363.18,351.47,353.28,0
1998-08-11,352.87,352.87,333.55,334.7,0
1998-08-12,332.39,343.99,329.12,342.19,0
1998-08-13,342.45,342.45,322.28,326.73,0
1998-08-14,325.56,330.46,315.53,327.98,0
1998-08-17,328.03,329.23,316.05,316.24,0
1998-08-18,317.84,323.16,312.9,315.66,0
1998-08-19,319.08,348.85,319.08,343.47,0
1998-08-20,343.79,373.57,338.64,351.04,0
1998-08-21,347.05,352.46,324.06,324.06,0
1998-08-24,321,322.63,308.36,317.2,0
1998-08-25,318.93,327.44,318.93,324.17,0
1998-08-26,321.35,327.22,316.58,324.49,0
1998-08-27,322.81,323.09,313.2,313.51,0
1998-08-28,305.78,310.03,302.57,302.91,0
1998-09-01,294.76,310.78,261.33,262.7,0
1998-09-02,269.42,295.2,269.42,294.59,0
1998-09-03,284.6,325.85,280.48,313.07,0
1998-09-04,316.37,367.08,316.37,363.44,0
1998-09-07,384.45,473.49,384.45,445.06,0
1998-09-08,457.44,462.47,349.32,349.56,0
1998-09-09,356.25,395.01,356.25,389.65,0
1998-09-10,396.34,397.38,373,380.2,0
1998-09-11,376.94,379.27,360.69,368.53,0
1998-09-14,370.85,393.24,352.5,393.24,0
1998-09-15,402.32,404.4,387.23,389.08,0
1998-09-16,389.12,398.59,382.81,394.04,0
1998-09-17,395.08,399.05,385.16,386.55,0
1998-09-18,384.9,394.65,381.72,393.3,0
1998-09-21,392.65,394.79,375.49,378.32,0
1998-09-22,380.12,389.02,380.12,385.45,0
1998-09-23,385.82,386.2,372.56,376.26,0
1998-09-24,380.82,388.48,380.82,387.46,0
1998-09-25,385.97,388.66,382.5,387.27,0
1998-09-29,388.19,388.98,377.24,377.52,0
1998-09-30,376.61,380.94,373.52,373.52,0
1998-10-01,372.68,377.27,367.64,367.64,0
1998-10-02,366.88,366.88,358.33,363.06,0
1998-10-05,363.49,364.07,357.28,360.1,0
1998-10-06,359.96,375.13,359.84,374.45,0
1998-10-07,377.01,381.57,369.94,370.9,0
1998-10-08,371.11,373.64,369.46,372.99,0
1998-10-09,373.28,373.89,370.81,372.22,0
1998-10-12,372.83,390.06,372.83,389.5,0
1998-10-13,390.68,393.25,382.84,385.04,0
1998-10-14,384.97,385.54,380.43,384.22,0
1998-10-15,384.39,394.27,384.35,393.25,0
1998-10-16,396.69,404.22,394.83,396.26,0
1998-10-20,397.95,422.97,397.95,422.97,0
1998-10-21,425.55,428.45,415.23,424.37,0
1998-10-22,424.48,426.26,419.4,421.56,0
1998-10-23,421.51,424.26,417.77,419.72,0
1998-10-26,420.69,422.19,414.05,419.11,0
1998-10-27,418.82,420.15,413.28,415.96,0
1998-10-28,416.48,416.85,410.3,410.49,0
1998-10-29,412.14,412.54,404.39,406.35,0
1998-10-30,407.53,408.72,405.05,405.33,0
1998-11-02,406.15,419.78,404.91,419.78,0
1998-11-03,421.92,431.64,420.71,421.91,0
1998-11-04,422.63,432.09,422.49,431.7,0
1998-11-05,433.71,442.87,433.71,438.66,0
1998-11-06,440.18,453.29,435.91,453.29,0
1998-11-09,458.84,467.4,458.84,465.69,0
1998-11-10,466.77,467.54,453.31,467.54,0
1998-11-11,467.21,482.56,463.62,476.12,0
1998-11-12,475.86,480.33,460.22,460.77,0
1998-11-13,460.29,467.01,454.97,465.08,0
1998-11-16,465.17,466.12,460.32,462.02,0
1998-11-17,462.49,465.82,457.7,464.12,0
1998-11-18,464.22,464.5,455.99,458.34,0
1998-11-19,459.25,460.78,451.95,458.58,0
1998-11-20,458.71,463.66,458.15,461.56,0
1998-11-23,462.5,477.93,462.5,477.17,0
1998-11-24,480.44,491.23,480.44,489.66,0
1998-11-25,488.45,504.42,484.8,502.15,0
1998-11-26,503.01,509.43,497.22,498.69,0
1998-11-27,498.72,499.08,491.5,498.08,0
1998-11-30,498.6,513.59,498.6,501.47,0
1998-12-01,500.99,518.76,499.9,518.75,0
1998-12-02,520.78,534.46,520.78,526.75,0
1998-12-03,527.79,530.16,511.11,521.76,0
1998-12-04,523.25,529.49,519.96,527.26,0
1998-12-07,531.84,537,513.76,514.78,0
1998-12-08,514.55,521.68,508.73,510.85,0
1998-12-09,510.91,522.18,502.38,522.18,0
1998-12-10,525.22,533.08,521.89,525.58,0
1998-12-11,525.71,536.94,520.69,533.88,0
1998-12-14,537.02,546.28,537.02,541.01,0
1998-12-15,541.08,547.31,537.49,543.79,0
1998-12-16,544.05,545.04,536.06,542.99,0
1998-12-17,538.7,543.31,526.72,542.78,0
1998-12-18,543.37,553.23,540.98,550.41,0
1998-12-21,551,555.59,544.03,550.84,0
1998-12-22,551.81,551.81,535.76,537.22,0
1998-12-23,537.2,551.11,525.02,551.11,0
1998-12-24,553.98,555.04,550.49,552.32,0
1998-12-28,552.47,556.14,551.62,556.14,0
1998-12-29,556.46,566.23,555.06,566.23,0
1998-12-30,566.04,577.19,566.04,574.56,0
1998-12-31,575.18,590.29,561.57,586.13,0
1999-01-04,576.96,576.96,560.9,561.65,0
1999-01-05,561.66,569.88,558.56,567.89,0
1999-01-06,568.96,589.15,568.82,586.48,0
1999-01-07,589.86,599.71,585.89,585.89,0
1999-01-08,587.88,593.37,586.83,591.7,0
1999-01-11,596.54,604.71,596.54,598.46,0
1999-01-12,598.74,599.71,590.43,593.33,0
1999-01-13,592.87,597.87,590.04,594.04,0
1999-01-14,591.75,593.75,583.44,593.34,0
1999-01-15,592.87,601.99,587.66,598.97,0
1999-01-19,592.87,601.99,587.66,598.97,0
1999-01-21,603.34,615.89,603.34,614.52,0
1999-01-22,615.7,621.57,612.38,618.54,0
1999-01-25,620.09,621.42,608.01,610.19,0
1999-01-26,610.65,611,602.58,610.88,0
1999-01-27,609.26,611.6,605.18,605.18,0
1999-01-28,604.75,604.95,593.69,595.45,0
1999-01-29,595.75,601.33,589.81,591.43,0
1999-02-02,591.47,592.31,574.81,579.55,0
1999-02-03,579.25,579.25,562.79,568.84,0
1999-02-04,569.48,582.14,569.48,577.32,0
1999-02-05,577.67,580.66,556.72,558.8,0
1999-02-08,554.3,554.3,520.82,526.1,0
1999-02-09,525.13,549.24,522.96,548.14,0
1999-02-10,547.13,549.67,541.23,546.15,0
1999-02-11,547.86,565.02,545.66,562.95,0
1999-02-12,564.86,575.19,564.86,570.79,0
1999-02-18,571.55,571.9,561.82,566.29,0
1999-02-19,566.55,566.62,555.85,565.29,0
1999-02-22,566.21,567.2,558.05,562.61,0
1999-02-23,563.42,564.01,555.62,562.79,0
1999-02-24,562.94,562.98,552.05,553.13,0
1999-02-25,552.74,552.74,534.08,549.24,0
1999-02-26,549.23,549.23,540.47,542.23,0
1999-03-01,540.89,540.89,530.24,531.54,0
1999-03-02,531.54,537.71,525.24,526.03,0
1999-03-03,525.89,526.07,509.11,513.23,0
1999-03-04,513.29,521.53,512.59,516.59,0
1999-03-05,515.61,518.35,511.98,516.82,0
1999-03-08,516.91,523.94,513.5,519.86,0
1999-03-09,519.87,532.22,519.42,530.53,0
1999-03-10,530.75,540.81,526.84,528.12,0
1999-03-11,528.06,528.06,517.24,523.27,0
1999-03-12,523.35,530.34,522.24,528.79,0
1999-03-15,531.85,535.71,517.4,518.45,0
1999-03-16,518.18,518.25,510.24,511.9,0
1999-03-17,511.86,513.28,502.5,511.85,0
1999-03-18,512.04,517.73,511.05,515.34,0
1999-03-19,515.54,516.84,511.53,513.91,0
1999-03-22,513.73,513.73,506.36,507.55,0
1999-03-23,507.5,508.84,502.13,503.48,0
1999-03-24,502.55,502.55,492.09,494.57,0
1999-03-25,494.57,502.36,488.9,499.14,0
1999-03-26,499.29,505.1,495.63,500.16,0
1999-03-30,500.28,501.14,494.08,498.57,0
1999-03-31,498.58,508.77,496.03,502.82,0
1999-04-01,502.91,529.25,502.91,527.56,0
1999-04-02,529.09,541.74,529.09,540.07,0
1999-04-05,537.14,550.35,534.56,535.84,0
1999-04-06,536.09,557.84,536.09,556.93,0
1999-04-07,557.07,563.33,545.63,556.57,0
1999-04-08,557.34,560.74,552.01,556.58,0
1999-04-09,557.29,571.24,555.2,568.1,0
1999-04-12,568.73,573.23,565.89,571.41,0
1999-04-13,571.73,584.63,570.91,584.63,0
1999-04-14,584.57,589.18,575.32,578.11,0
1999-04-15,577.92,583.63,572.17,581.9,0
1999-04-16,583.22,601.87,583.22,599.41,0
1999-04-19,602.19,621.14,602.19,615.42,0
1999-04-20,614.73,626.83,609.88,621.53,0
1999-04-21,621.78,628.54,615.13,616.7,0
1999-04-22,618.01,637.19,618.01,636.43,0
1999-04-23,640.26,648.71,640.26,646.92,0
1999-04-26,650.45,674.42,650.45,673.9,0
1999-04-27,677.43,686.41,669.75,670.02,0
1999-04-28,672.05,673.87,656.98,661.63,0
1999-04-29,662.12,670.29,658.48,668.72,0
1999-04-30,669.79,679.66,669.79,674.96,0
1999-05-03,675.78,681.94,670.27,677.93,0
1999-05-04,681.75,698.51,681.75,698.28,0
1999-05-05,699.63,713.43,698.33,710.59,0
1999-05-06,713.79,734.07,713.79,717.58,0
1999-05-07,719.17,730.25,690.49,691.68,0
1999-05-10,700.56,711.42,695.92,705.83,0
1999-05-11,707.5,723.39,707.5,723.39,0
1999-05-12,726.92,743.05,723.06,723.98,0
1999-05-13,725.64,735.16,712.91,733.53,0
1999-05-14,738.63,767.06,738.63,766.82,0
1999-05-17,762.78,769.26,755.51,762.86,0
1999-05-18,761,780.29,755.88,780.29,0
1999-05-19,782.54,794.23,773.47,775.73,0
1999-05-20,778.42,783.12,772.03,779.62,0
1999-05-21,781.47,784.4,769.79,769.79,0
1999-05-24,770.09,771.67,742.1,743.34,0
1999-05-25,735.9,758.1,720.99,758.1,0
1999-05-26,759.05,760.76,747.49,753.82,0
1999-05-27,758.07,767.26,756.58,760.34,0
1999-05-28,757.99,757.99,747.64,749.03,0
1999-05-31,749.59,750.05,739,743.04,0
1999-06-01,742.7,759.37,742.49,759.37,0
1999-06-02,760.42,760.57,737.33,749.46,0
1999-06-03,749.69,749.97,739.12,744.5,0
1999-06-04,745.63,746.2,738.41,739.8,0
1999-06-07,740.62,741.61,729.24,731.01,0
1999-06-08,731.63,755.14,731.63,755.09,0
1999-06-09,754.88,763,747.13,757.5,0
1999-06-10,757.61,771.39,753.88,767.69,0
1999-06-11,768.73,776.45,768.73,772.76,0
1999-06-14,773.86,783.17,773.86,782.98,0
1999-06-15,784.62,786,777.44,779.93,0
1999-06-16,780.34,791.91,778.22,791.91,0
1999-06-17,797.01,798.44,784.83,787.79,0
1999-06-18,787.36,795.67,783.17,786.63,0
1999-06-21,787.39,789.11,778.32,786.02,0
1999-06-22,787.31,800.36,787.31,793.43,0
1999-06-23,794.12,803.58,793.75,794.83,0
1999-06-24,798.26,807.44,798.26,801.72,0
1999-06-25,803.42,806.55,799.17,806.23,0
1999-06-28,811.18,823.83,811.18,820.71,0
1999-06-29,823.43,831,823.41,829.72,0
1999-06-30,831.78,832.31,811.1,811.1,0
1999-07-01,819.7,835.31,819.7,835.31,0
1999-07-02,839.55,845.62,834.95,845.62,0
1999-07-05,851.28,870.39,842.88,847.06,0
1999-07-06,848.43,852.05,840.28,846.28,0
1999-07-07,847.68,851.12,837.22,839.52,0
1999-07-08,840.84,849.74,834.97,847.36,0
1999-07-09,850.21,855.12,850.18,851.67,0
1999-07-12,856.21,863.19,850.21,851.49,0
1999-07-13,854.19,854.73,836.13,842.01,0
1999-07-14,841.21,853.67,836.67,851.21,0
1999-07-15,853.94,856.99,840.36,844.86,0
1999-07-16,848.36,851.6,829.38,843.12,0
1999-07-19,845.31,846.13,829.65,831.77,0
1999-07-20,831.98,831.98,819.17,830.75,0
1999-07-21,829.16,836.65,823.53,836.65,0
1999-07-22,839.02,840.36,827.29,829.77,0
1999-07-23,826.3,826.3,803.17,808.34,0
1999-07-26,806.79,806.79,774.61,776.18,0
1999-07-27,772.04,796.65,748.71,796.2,0
1999-07-28,800.93,803.71,778.4,782.38,0
1999-07-29,780.75,781.07,762.08,774.52,0
1999-07-30,774,779.89,765.38,768.69,0
1999-08-02,768.92,769.06,732.06,734.94,0
1999-08-03,734.98,748.34,723.17,748.34,0
1999-08-04,749.93,751.46,715.95,719.52,0
1999-08-05,716.53,716.53,686.3,705.98,0
1999-08-06,706.44,713.89,692.7,703.09,0
1999-08-09,702.36,702.36,667.56,668.21,0
1999-08-10,668.33,684.45,660.23,683.65,0
1999-08-11,684.8,689.93,671.38,688.5,0
1999-08-12,688.66,728.96,688.66,728.96,0
1999-08-13,770.94,803.83,764.82,772.88,0
1999-08-16,776.69,780.83,756.61,766.41,0
1999-08-17,766.09,768.78,749.35,751.47,0
1999-08-18,751.61,760.8,735.28,760.8,0
1999-08-19,762.95,769.38,754.32,758.44,0
1999-08-20,759.62,763.38,751.96,763.38,0
1999-08-23,764.57,777.33,764.57,772.29,0
1999-08-24,774.69,780.95,771.76,775.18,0
1999-08-25,775.94,777.71,765.23,768.43,0
1999-08-26,769.53,770.86,756.12,761.75,0
1999-08-27,758.38,767.8,754.75,764.79,0
1999-08-30,765.15,770.29,763.51,767.06,0
1999-09-01,766.01,771.17,748.28,752.91,0
1999-09-02,753.47,757.65,730.64,735.52,0
1999-09-03,736.38,748.78,732.02,745.32,0
1999-09-06,748.56,759.42,748.56,752.78,0
1999-09-07,753.36,753.46,746.78,752.74,0
1999-09-08,753.03,755.85,750.57,755.06,0
1999-09-09,756.63,759.77,748.77,751.15,0
1999-09-10,750.66,751.76,738.71,739.17,0
1999-09-13,739.05,743.65,734.39,737.44,0
1999-09-14,737.89,739.38,727.72,729.05,0
1999-09-15,728.99,730.97,715.33,717.74,0
1999-09-16,717.22,717.22,702.64,711.25,0
1999-09-17,711.26,725.16,710.55,713.68,0
1999-09-20,713.45,713.45,697.12,710.03,0
1999-09-21,707.22,739.3,702.65,739.3,0
1999-09-22,737.19,746.46,721.17,721.17,0
1999-09-23,720.9,720.9,700.36,707.09,0
1999-09-24,701.4,702.12,691.2,694.22,0
1999-09-27,694.64,694.64,677.33,679.52,0
1999-09-28,681.3,689.57,676.58,679.14,0
1999-09-29,679.32,685.18,673.29,683.51,0
1999-09-30,683.18,688.46,673.13,675.45,0
1999-10-01,675.98,682.02,674.93,680.07,0
1999-10-04,680.33,689.27,680.33,682.86,0
1999-10-05,684.85,713.76,684.85,710.23,0
1999-10-06,713.16,726.6,709.4,714.19,0
1999-10-07,716.29,734.77,712.43,734.73,0
1999-10-08,736.19,748.36,736.19,743.84,0
1999-10-11,747.14,753.72,743.31,747.39,0
1999-10-12,747.61,753.39,741.22,745.57,0
1999-10-13,739.97,741.94,734.44,737.28,0
1999-10-14,736.56,742.43,730.49,738.05,0
1999-10-15,738.61,742.27,719.01,721.18,0
1999-10-18,716.56,718.07,708.26,715.29,0
1999-10-19,717.01,739.34,717.01,738.28,0
1999-10-20,743.69,745.97,733.4,736.36,0
1999-10-21,737.91,743.92,735.61,738.44,0
1999-10-22,740.1,743.19,731.79,739,0
1999-10-25,739.86,748.53,738.63,740.41,0
1999-10-26,739.54,739.54,734.81,736.19,0
1999-10-27,736.48,742.37,735.52,738.27,0
1999-10-28,739.59,751.89,739.59,750.2,0
1999-10-29,754.01,756.71,742.87,742.87,0
1999-11-01,740.1,740.1,725.57,731.48,0
1999-11-02,730.94,730.94,719.75,727.03,0
1999-11-03,727.04,731.98,724.59,730.62,0
1999-11-04,730.76,730.97,722.62,727.58,0
1999-11-05,727.53,727.6,721.35,721.35,0
1999-11-09,721.52,721.96,712.63,715.54,0
1999-11-10,720.16,741.92,720.16,728.81,0
1999-11-11,729.3,734.68,724.54,724.84,0
1999-11-12,725,727.15,720.49,721.52,0
1999-11-15,721.82,730.51,721.49,729.29,0
1999-11-16,728.38,728.4,718.48,720.34,0
1999-11-17,722.48,725.47,719.73,719.73,0
1999-11-18,719.9,724.95,718.53,723.06,0
1999-11-19,723.89,733.29,723.89,733.29,0
1999-11-22,733.27,740.74,733.27,740.74,0
1999-11-23,741.55,742.25,736.84,740.12,0
1999-11-24,739.55,745.86,736.96,740.82,0
1999-11-25,741.93,742.08,735.91,738.6,0
1999-11-26,738.69,747.64,738.69,745.91,0
1999-11-30,750.09,754.94,732.57,734.66,0
1999-12-01,734.84,738.12,732.48,732.87,0
1999-12-02,733.8,734.57,730.3,732.82,0
1999-12-03,732.69,732.8,722.11,724.63,0
1999-12-06,725.37,728.3,723.64,726.42,0
1999-12-07,726.73,733.18,725.75,730.26,0
1999-12-08,730.49,732.23,725.48,729.68,0
1999-12-09,729.83,737.62,727.68,737.13,0
1999-12-10,737.39,747.47,737.39,743.6,0
1999-12-13,744.07,769.93,743.58,768.74,0
1999-12-14,771.57,776.34,768.03,769.94,0
1999-12-15,771.1,771.29,763.33,767.98,0
1999-12-16,768.48,769.02,763.75,767.89,0
1999-12-17,768.15,781.11,768.15,778.26,0
1999-12-20,779.99,792.72,779.99,787.74,0
1999-12-21,788.68,792.44,785.1,791.2,0
1999-12-22,791.59,792.43,784.85,787.91,0
1999-12-23,788.13,789.13,781.22,782.05,0
1999-12-24,783.39,784.04,777.45,783.1,0
1999-12-27,783.23,793.63,783.23,785.82,0
1999-12-28,786.03,797.69,785.85,797.69,0
1999-12-29,798.01,804.74,791.37,804.74,0
1999-12-30,805.25,813.02,801.83,812.33,0
2000-01-03,812.98,834.3,812.98,833.89,0
2000-01-04,834.81,837.66,829.76,832.8,0
2000-01-05,818.95,823.88,808.4,815.8,0
2000-01-06,818.41,826.62,811.62,818.43,0
2000-01-11,831.72,850.23,831.72,846.74,0
2000-01-12,847.94,869.7,844.71,869.62,0
2000-01-13,870.91,898.95,870.91,890.6,0
2000-01-14,894.05,930.38,892.9,928.24,0
2000-01-17,945.74,979.41,945.74,953.42,0
2000-01-18,954.72,966.73,940.99,949.62,0
2000-01-19,945.72,963.25,926.48,933.38,0
2000-01-20,936.73,958.27,936.73,950.86,0
2000-01-21,951.95,961.61,947.13,953.96,0
2000-01-24,956.49,962.11,950.64,954.5,0
2000-01-25,950.04,952.29,934.66,952.06,0
2000-01-26,954.47,962.1,939.88,940.95,0
2000-01-27,946.9,950.36,929.44,939.59,0
2000-01-28,942.27,945.35,932.05,935.57,0
2000-01-31,930.1,931.58,914.21,922.1,0
2000-02-02,928.89,947.91,928.89,942.85,0
2000-02-03,946.57,957.96,946.57,957.66,0
2000-02-08,970.2,988.35,970.2,979.05,0
2000-02-09,983.4,998.08,983.4,991.85,0
2000-02-10,989.03,1001.88,983.6,997.59,0
2000-02-11,1006.83,1009.48,995.21,999.81,0
2000-02-14,1000.29,1003.53,990.93,998.29,0
2000-02-15,1008.48,1017,990.19,995.52,0
2000-02-16,1000.81,1003.62,984.41,998.77,0
2000-02-17,999.14,1010.45,995.46,1006.82,0
2000-02-18,1016.37,1021.2,1010.48,1013.27,0
2000-02-21,1007.86,1012.26,1001.97,1007.13,0
2000-02-22,1009.83,1010.68,993.25,1000.83,0
2000-02-23,1005.6,1009.9,1001.91,1009.21,0
2000-02-24,1013.69,1014.41,1003.53,1009.53,0
2000-02-25,1013.2,1014.66,1002.3,1002.62,0
2000-02-28,993.22,1003.72,983.09,983.77,0
2000-02-29,988.93,991.94,968.54,982.24,0
2000-03-01,981.37,988.4,969.2,969.96,0
2000-03-02,970.84,970.84,936.68,941.82,0
2000-03-03,941.4,948.31,928.49,948.31,0
2000-03-06,954.58,961.68,939.02,940.49,0
2000-03-07,939.62,940.47,926.11,929.44,0
2000-03-08,913.01,935.6,905.54,930.72,0
2000-03-09,929.88,932.28,918.46,922.59,0
2000-03-10,924.55,948.09,924.55,948.09,0
2000-03-13,949.94,952.84,933.47,935.83,0
2000-03-14,935.12,935.61,927.58,932.05,0
2000-03-15,929.08,929.08,916.63,920.49,0
2000-03-17,931.45,941.2,927.41,934.78,0
2000-03-20,933.92,933.92,921.31,928.71,0
2000-03-21,928.24,941.2,924.63,939.5,0
2000-03-22,948.36,955.47,945.51,949.11,0
2000-03-23,949.07,971.19,949.07,971.19,0
2000-03-24,978.41,982.25,967.83,970.27,0
2000-03-27,971.83,989.19,971.83,988.37,0
2000-03-28,988.64,990.5,979.75,981.57,0
2000-03-29,981.46,988.17,974.43,985.13,0
2000-03-30,986.54,987.88,965.85,971.48,0
2000-03-31,970.24,974.38,965.78,974.38,0
2000-04-03,977.51,979.49,963.01,965.41,0
2000-04-04,966.65,967.07,957.84,960.63,0
2000-04-05,959.08,963.84,948.98,955.06,0
2000-04-07,957.39,962.18,947.88,949.85,0
2000-04-10,951.37,952.07,932.5,939.55,0
2000-04-11,936.55,936.55,922.2,933.57,0
2000-04-12,933.87,940.98,932.04,940.6,0
2000-04-13,937.89,937.89,926.34,933.85,0
2000-04-14,932.28,932.76,927.15,931.21,0
2000-04-17,891.26,892.71,867.24,874.97,0
2000-04-18,888.89,897.3,876.44,880.9,0
2000-04-19,886,899,886,896.3,0
2000-04-20,895.86,898.63,891.87,895.27,0
2000-04-21,896.31,898.98,891.4,898.98,0
2000-04-24,899.16,900.01,883.54,887.88,0
2000-04-25,886.99,893.03,871.74,892.92,0
2000-04-26,899.58,903.15,894.04,899,0
2000-04-27,896.17,904.69,888.65,904.25,0
2000-04-28,903.93,908.94,895.34,898.35,0
2000-05-02,898.66,903.07,896.4,900.31,0
2000-05-03,900.14,906.88,896.21,904.55,0
2000-05-04,903.51,908.69,897.69,906.67,0
2000-05-05,908.64,925.45,908.02,925.45,0
2000-05-08,932.86,938.63,925.46,929.46,0
2000-05-09,929.07,930.56,920.68,927.7,0
2000-05-10,927.7,933.97,921.92,932.47,0
2000-05-11,928.31,928.31,911.46,920.71,0
2000-05-12,922.69,923.99,909.49,912.66,0
2000-05-15,912,917.42,908.11,910.74,0
2000-05-16,911.35,919.89,910.95,917.85,0
2000-05-17,921.15,930.99,915.06,922.3,0
2000-05-19,922.72,950.62,921.99,950.62,0
2000-05-22,949.63,954.59,933.47,933.47,0
2000-05-23,932.83,934.26,916.33,917.29,0
2000-05-24,910.68,910.68,896.85,903.8,0
2000-05-25,909.77,910.11,890.16,898.91,0
2000-05-26,892.4,892.59,878.74,884.57,0
2000-05-29,884.08,907.97,884.08,907.25,0
2000-05-30,906.03,915.27,901.01,903.21,0
2000-05-31,914.12,928.34,909.55,911.51,0
2000-06-01,914.12,916.42,899.05,904.53,0
2000-06-02,905.06,907.82,890.85,891.25,0
2000-06-05,892.2,894.62,879.4,881.39,0
2000-06-06,883.38,883.38,868.98,871.79,0
2000-06-07,871.11,871.11,847.74,855.24,0
2000-06-08,855.34,855.34,832.82,842.24,0
2000-06-09,841.08,866.38,840.5,861.3,0
2000-06-12,860.83,861.87,848.71,858.9,0
2000-06-13,859.1,866,854.7,865.45,0
2000-06-14,866.18,866.37,859.93,862.12,0
2000-06-16,861.57,861.57,833.61,836.19,0
2000-06-19,832.63,832.63,809.87,813.29,0
2000-06-20,813.26,817.3,802.26,812.62,0
2000-06-21,815.26,835.19,815.26,835.19,0
2000-06-22,835.27,835.27,816.05,822.59,0
2000-06-23,820.89,820.89,807.86,812.25,0
2000-06-26,810.45,810.45,796.93,803.87,0
2000-06-27,805.92,817.42,805.35,817.42,0
2000-06-28,817.84,841.54,812.6,841.54,0
2000-06-29,841.88,842.54,826.22,830.25,0
2000-06-30,828.67,833.37,816.26,833.37,0
2000-07-03,830.13,830.13,789.96,793.93,0
2000-07-04,793.41,809.16,792.59,807.87,0
2000-07-05,808.04,819.32,808.04,818.69,0
2000-07-06,817.84,817.84,808.58,815.68,0
2000-07-07,815.91,821.49,808.73,820.47,0
2000-07-10,821.63,838.17,821.63,837.59,0
2000-07-11,838.42,845.99,832.67,845.51,0
2000-07-12,846.04,859.34,840.92,859.34,0
2000-07-13,860.48,865.16,853.61,860.77,0
2000-07-14,860.73,861.02,849.52,856.24,0
2000-07-17,856,856,845.7,846.33,0
2000-07-18,846.23,846.64,837.21,838.03,0
2000-07-19,837.78,840.85,830.85,840.85,0
2000-07-20,837.37,843.12,831.88,835.3,0
2000-07-21,836.76,839.84,829.45,831.08,0
2000-07-24,831.41,831.81,818.34,822.89,0
2000-07-25,823.71,825.28,818.64,819.88,0
2000-07-26,818.99,821.8,812.83,814.96,0
2000-07-27,814.69,814.74,800.97,807.81,0
2000-07-28,806.6,806.6,797.96,799.09,0
2000-07-31,798.27,798.83,784.95,798.83,0
2000-08-01,799.59,806.19,794.98,804.59,0
2000-08-02,804.46,804.69,799.67,802.53,0
2000-08-03,802.19,814.61,800.94,809.87,0
2000-08-04,809.46,819.02,809.46,814.99,0
2000-08-07,815.1,815.97,809.62,814.26,0
2000-08-08,814.27,825.52,810.62,825.52,0
2000-08-09,825.58,825.58,816.59,819.11,0
2000-08-10,817.94,817.94,805.44,808.62,0
2000-08-11,809.03,809.59,801.08,802.53,0
2000-08-14,804.13,804.97,796.71,800.23,0
2000-08-15,801.36,809.02,799.76,806.74,0
2000-08-16,807.01,811.23,804.81,810.47,0
2000-08-17,809.17,823.9,808.9,821.53,0
2000-08-18,822.82,824.96,815.41,819.59,0
2000-08-21,819.17,819.29,808.23,809.4,0
2000-08-22,809.57,811.34,805.43,807.89,0
2000-08-23,807.99,810.55,804.43,809.05,0
2000-08-24,809.56,809.93,801.67,802.84,0
2000-08-25,801.61,801.61,796.43,799.26,0
2000-08-28,796.06,799.19,794.45,796.39,0
2000-08-29,796.28,806.07,795.72,798.49,0
2000-08-30,797.78,799.44,793.19,795.84,0
2000-09-01,795.26,795.26,766.06,767.02,0
2000-09-04,767.22,767.22,739.51,743.52,0
2000-09-05,744.62,752.97,744.62,751.58,0
2000-09-06,751.91,757.31,735.86,749.55,0
2000-09-07,746.57,747.86,738.53,743.64,0
2000-09-08,743.64,743.84,733.53,739.81,0
2000-09-11,739.34,739.34,725.77,727.15,0
2000-09-12,727.02,732.36,724.35,729.95,0
2000-09-13,730.09,745.3,729.61,745.07,0
2000-09-14,745.4,754.42,744.07,747.17,0
2000-09-15,747.13,753.42,739.91,752.61,0
2000-09-18,752.46,752.48,735.97,741.21,0
2000-09-19,738.73,749.24,726.66,741.53,0
2000-09-20,741.9,753.42,741.87,750.04,0
2000-09-21,750.41,750.41,741.8,747.16,0
2000-09-22,746.99,746.99,725.48,739.57,0
2000-09-25,739.71,740.21,730.43,735.61,0
2000-09-26,735.54,736.26,731.94,735.54,0
2000-09-27,735.4,735.4,719.88,728.46,0
2000-09-28,727.61,727.61,719.67,720.85,0
2000-09-29,721.85,723.52,711.44,713.51,0
2000-10-02,711.72,714.67,701.01,703.95,0
2000-10-03,704.24,709.33,699.72,708.54,0
2000-10-04,707.77,707.96,700.8,707.9,0
2000-10-05,707.32,710.8,702.51,704.16,0
2000-10-06,704.92,709.55,700.77,709.55,0
2000-10-09,709.25,709.25,700.82,704.99,0
2000-10-10,703.81,711.25,697.8,711.25,0
2000-10-11,711.26,714.25,705.58,714.25,0
2000-10-12,710.59,737.88,706.63,737.88,0
2000-10-13,725.12,753.14,720.33,750.04,0
2000-10-16,755.14,767.45,754.04,766.18,0
2000-10-17,766.51,775.86,759.91,765.2,0
2000-10-18,762.47,772.03,757.4,772.03,0
2000-10-19,770.2,774.2,766.76,774.2,0
2000-10-20,775.75,778.99,771.54,778.99,0
2000-10-23,779.52,784.57,770.22,783.5,0
2000-10-24,783.22,788.11,780.52,786.49,0
2000-10-25,786.86,796.22,780.38,796.22,0
2000-10-27,795.23,797.93,782.37,791.08,0
2000-10-30,786.53,786.53,767.31,774.31,0
2000-10-31,771.65,771.65,750.11,752.36,0
2000-11-01,753.12,763.32,745.55,758.12,0
2000-11-02,758.29,758.41,744.48,749.43,0
2000-11-03,748.8,765.03,745.08,760.3,0
2000-11-06,760.34,767.94,756.99,763.69,0
2000-11-07,762.67,766.64,761.12,763.84,0
2000-11-08,764.44,764.95,752.98,758.23,0
2000-11-09,758.09,758.09,751.83,753.14,0
2000-11-10,753.18,753.21,747.38,752.44,0
2000-11-13,751.11,751.11,732.99,737.2,0
2000-11-14,737.13,745.25,736.68,745.25,0
2000-11-15,746.01,746.23,736.23,737.68,0
2000-11-16,737.77,737.79,728.53,730,0
2000-11-17,728.81,735.68,727.03,735.09,0
2000-11-20,734.59,739.04,733.13,739.04,0
2000-11-21,731.68,731.68,725.84,727.08,0
2000-11-22,727.24,730.9,720.22,720.67,0
2000-11-23,720.67,720.67,708.87,708.87,0
2000-11-24,708.51,715.67,705.16,713.63,0
2000-11-27,714.26,731.09,714.26,731.09,0
2000-11-28,731.3,741.19,729.57,738.42,0
2000-11-29,737.29,737.29,729.21,732.25,0
2000-11-30,731.09,733.18,725.74,729.95,0
2000-12-01,728.93,728.93,721.17,725.69,0
2000-12-04,725.89,732.25,722.27,723.76,0
2000-12-05,724.61,731.51,722.94,729.5,0
2000-12-06,734.61,742.88,734.61,741,0
2000-12-07,739.87,739.87,730.51,735.97,0
2000-12-08,735.52,737.94,729.78,733.49,0
2000-12-11,731.52,736.09,728.52,736.09,0
2000-12-12,736,736.35,723.07,724.89,0
2000-12-13,725.05,726.86,717.82,719.25,0
2000-12-14,719.25,721.13,712.5,712.5,0
2000-12-15,712.21,712.21,697.76,700.44,0
2000-12-18,697.31,711.1,685.27,711.1,0
2000-12-19,710.68,720.74,707.65,710.86,0
2000-12-20,710.66,714.13,697.17,705.51,0
2000-12-21,703.66,703.66,685.75,700.96,0
2000-12-22,699.03,704.09,696.39,696.39,0
2000-12-26,698.38,704.89,673.74,679.64,0
2001-01-02,676.44,676.44,653.15,666.63,0
2001-01-03,663.2,665.24,652.61,657.52,0
2001-01-04,665.19,667.19,654.47,663.87,0
2001-01-05,661.5,670.18,655.12,670.18,0
2001-01-08,667.79,681.26,667.18,675,0
2001-01-09,674.93,676.18,664.88,674.54,0
2001-01-10,675.23,680.25,670.91,679.79,0
2001-01-11,680.67,683.5,673.97,675.77,0
2001-01-12,676.97,681.2,675.28,678.9,0
2001-01-15,678.71,687.4,677.81,682.66,0
2001-01-16,682.58,685.37,679.29,679.29,0
2001-01-17,679.55,682.56,670.64,679.65,0
2001-01-18,676.97,684.07,675.92,683.92,0
2001-01-19,684.58,697.05,683.06,694.5,0
2001-01-22,694.07,712.54,694.05,711.04,0
2001-01-26,711.12,718.61,707.48,715.06,0
2001-01-29,715.79,723.97,714.37,719.86,0
2001-01-30,720.99,727.61,719.36,722.69,0
2001-01-31,723.25,727.73,714.58,727.73,0
2001-02-02,729.76,737.56,725.42,736.34,0
2001-02-05,732.81,735.65,725.03,732.02,0
2001-02-06,733.79,733.88,728.29,732.81,0
2001-02-07,733.5,736.74,723.09,729.1,0
2001-02-08,730.1,730.1,719.55,719.87,0
2001-02-09,720.62,727.27,717.36,724.81,0
2001-02-12,723.82,725.79,719.13,725.58,0
2001-02-13,725.67,725.7,717.49,719.14,0
2001-02-14,716.84,718.45,708.5,714.54,0
2001-02-15,715.07,715.5,708.71,711.33,0
2001-02-16,711.05,716.47,711.05,714.66,0
2001-02-19,714.73,714.73,702.93,711.33,0
2001-02-20,710.3,713.32,704.14,713.32,0
2001-02-21,712.92,715.89,709.05,711.52,0
2001-02-22,710.24,713.48,706.09,713.48,0
2001-02-23,713.52,716.82,711.88,712.76,0
2001-02-26,712.49,713.14,706.5,710.94,0
2001-02-27,711.96,712.54,708.73,711.29,0
2001-02-28,711.28,711.28,705.12,709.39,0
2001-03-01,708,708,697.7,702,0
2001-03-02,702.5,703.07,696.89,703.07,0
2001-03-05,703.58,706.03,696.41,706.03,0
2001-03-07,706.38,707.74,701.24,701.65,0
2001-03-08,701.61,701.61,696.21,696.42,0
2001-03-09,696.41,697.2,690.61,695.26,0
2001-03-12,692.4,692.4,681.71,688.89,0
2001-03-13,682.72,683.24,675.61,682.63,0
2001-03-14,683.29,686.23,677.44,682.33,0
2001-03-15,677.92,677.92,670.16,675.86,0
2001-03-16,675.31,677.24,669.65,672.01,0
2001-03-19,670.99,670.99,658.61,665.26,0
2001-03-20,665.75,666.4,655.51,656.5,0
2001-03-21,654.3,673.24,638.51,673.24,0
2001-03-22,667.4,669.49,654.67,669.49,0
2001-03-23,669.69,670.31,663.49,669.27,0
2001-03-27,669.12,673.41,663.47,663.47,0
2001-03-28,664.39,668.16,660.82,660.82,0
2001-03-29,660.21,660.42,649.62,652.03,0
2001-03-30,652.29,655.21,642.01,647.48,0
2001-04-02,646.13,650.74,637.78,650.74,0
2001-04-03,650.65,650.65,633.17,633.17,0
2001-04-04,627.05,627.05,594.26,594.26,0
2001-04-05,593.91,598.72,574.92,591.74,0
2001-04-06,602.74,602.74,577.44,577.44,0
2001-04-09,575.17,575.17,552.9,553.34,0
2001-04-10,553.4,558.99,547.72,555.49,0
2001-04-11,556.38,569.71,555.14,567.88,0
2001-04-12,567.57,568.23,559.71,566.47,0
2001-04-13,568.56,581.37,568.56,581.37,0
2001-04-16,581.04,581.68,573.69,581.37,0
2001-04-17,581.84,581.84,571.51,575.07,0
2001-04-18,576.23,578.2,564.66,570.02,0
2001-04-19,577.11,578.52,567.68,570.01,0
2001-04-20,571.63,582.69,569.7,575.67,0
2001-04-23,576.63,577.25,570.49,573.37,0
2001-04-24,572.96,573,567.49,571.69,0
2001-04-25,571.16,576.68,570,573,0
2001-04-26,572.63,581.57,572.63,579.89,0
2001-04-27,580.07,591.32,579.98,585.87,0
2001-04-30,588.37,593.79,583.77,584.5,0
2001-05-02,592.03,612.07,591.11,611.42,0
2001-05-03,615.98,620.48,606.66,606.66,0
2001-05-04,604.17,604.18,576.99,576.99,0
2001-05-08,576.73,581.33,569.53,570.91,0
2001-05-09,571.08,574.51,568.81,572.91,0
2001-05-10,573.84,579.98,572.11,573.73,0
2001-05-11,573.5,573.5,570.22,571.02,0
2001-05-14,570.35,570.35,562.49,566.69,0
2001-05-15,566.75,566.93,559.97,561.46,0
2001-05-16,561.18,569.03,561.18,565.15,0
2001-05-17,568.59,572.22,564.73,565.61,0
2001-05-18,565.84,565.84,555.86,557.66,0
2001-05-21,557.43,560.08,552.7,554.36,0
2001-05-22,554.97,560.06,552.46,556.52,0
2001-05-23,556.38,561.68,555.84,560.79,0
2001-05-24,560.75,567.65,558.69,567.58,0
2001-05-25,568.53,570.06,563.72,563.72,0
2001-05-28,563.95,566.09,560.65,566.09,0
2001-05-29,566.18,569.6,565.02,567.62,0
2001-05-30,567.44,570.81,566.95,570.68,0
2001-05-31,570.49,572.88,568.39,572.88,0
2001-06-01,573.3,573.65,569.68,571.26,0
2001-06-05,571.12,571.12,563.26,567.36,0
2001-06-06,567.74,568.99,563.23,564.08,0
2001-06-07,563.93,567.15,562.75,567.15,0
2001-06-08,566.54,577.09,566.54,575.71,0
2001-06-11,575.79,586.58,574.75,585.28,0
2001-06-12,584.75,597.51,584.01,593.11,0
2001-06-13,593.93,598.72,589.84,598.72,0
2001-06-14,598.55,607.02,597.3,600.86,0
2001-06-15,599.59,599.59,588.61,589.42,0
2001-06-18,588.65,588.77,579.26,584.82,0
2001-06-19,585.39,592.13,585.39,589.93,0
2001-06-20,590.13,590.71,586.11,586.11,0
2001-06-21,586.3,592,586.03,592,0
2001-06-22,592.15,592.72,587.89,587.89,0
2001-06-25,587.95,590.92,585.65,590.43,0
2001-06-26,590.42,596.07,589.15,595.24,0
2001-06-27,595.22,595.45,590.65,590.65,0
2001-06-28,590.78,593.52,586.96,586.96,0
2001-06-29,587.68,594.19,587.68,592.99,0
2001-07-02,591.66,591.83,584.67,586.25,0
2001-07-03,586.32,591.18,586.06,591.18,0
2001-07-04,591.22,599.2,590.67,598.14,0
2001-07-05,598.21,619.86,598.21,617.14,0
2001-07-06,617.9,637.59,616.71,626.81,0
2001-07-09,623.21,632.05,620.52,627.7,0
2001-07-10,627.81,627.83,622.72,626.23,0
2001-07-11,625.85,625.85,615.85,618.01,0
2001-07-12,618.18,618.38,609.62,609.83,0
2001-07-13,612.7,621.52,612.66,621.03,0
2001-07-16,621.59,631.74,621.54,630.1,0
2001-07-17,631.78,637.71,630.97,637.4,0
2001-07-18,639.49,649.29,639.49,647.72,0
2001-07-19,648.61,654.31,646.95,649.49,0
2001-07-20,649.68,651.77,646.76,648.78,0
2001-07-23,649.4,650.23,636.8,637.33,0
2001-07-24,637.15,638.31,628.57,636.59,0
2001-07-25,637.1,646.98,637.1,643.77,0
2001-07-26,644.13,648.85,641.84,642.79,0
2001-07-27,643.44,649.1,643.44,646.33,0
2001-07-30,646.83,658.02,646.83,657.51,0
2001-07-31,658,667.11,657.25,659.4,0
2001-08-01,660.06,663.32,656.3,662.96,0
2001-08-02,663.59,667.79,660.74,661.65,0
2001-08-03,662.71,662.95,658.04,659.25,0
2001-08-06,659.03,659.26,652.97,654.02,0
2001-08-07,653.88,659.12,650.35,657.65,0
2001-08-08,657.79,659.03,654.77,656.82,0
2001-08-09,656.27,657.01,650.21,652.09,0
2001-08-10,652.09,652.25,644.92,648.06,0
2001-08-13,647.76,649.61,645.57,648.32,0
2001-08-14,648.51,658.87,648.51,657.72,0
2001-08-15,658.59,663.87,655.76,656.26,0
2001-08-16,656.81,658.8,653.92,655.15,0
2001-08-17,655.2,658.71,655.11,655.76,0
2001-08-20,655.15,655.41,652.35,654.42,0
2001-08-21,654.55,655.54,652.22,653.77,0
2001-08-22,653.81,658.03,652.88,657.11,0
2001-08-23,658.04,671.91,658.04,669.86,0
2001-08-24,670.14,684.7,669.42,682.87,0
2001-08-27,684.69,697.42,684.69,694.22,0
2001-08-28,694.23,697.01,689.64,691.47,0
2001-08-29,690.89,690.99,685.67,689.05,0
2001-08-30,689.18,689.46,684.82,687.16,0
2001-09-03,686.35,693.28,686.07,690.45,0
2001-09-04,690.53,695.38,687.73,687.73,0
2001-09-05,687.71,690.85,686.85,688.9,0
2001-09-06,689.09,690.45,686.66,688,0
2001-09-07,687.94,701.23,686.03,696.65,0
2001-09-10,696.27,701.76,694.75,695.28,0
2001-09-11,695.4,697.8,690.54,690.54,0
2001-09-13,660.99,666.22,644.31,664.52,0
2001-09-14,663.01,663.48,641.18,644.53,0
2001-09-17,636.08,636.08,600.51,609,0
2001-09-18,612.79,627.32,589.9,607.64,0
2001-09-19,609.73,633.72,609.17,633.52,0
2001-09-20,631.84,631.84,622.02,629.74,0
2001-09-21,619.46,619.46,605.08,607.91,0
2001-09-24,607.28,607.28,588.77,605.44,0
2001-09-25,616.11,616.31,604.25,605.95,0
2001-09-26,606.22,610.03,602.03,602.51,0
2001-09-27,602.7,616.34,602.25,612.64,0
2001-09-28,614.57,619.6,612.85,615.34,0
2001-10-01,617.15,617.76,611.39,613.95,0
2001-10-02,613,616.74,611.51,616.74,0
2001-10-03,617.5,617.88,614.04,616.72,0
2001-10-04,618.57,618.57,606.51,611.05,0
2001-10-05,610.66,613.46,608.89,609,0
2001-10-08,604.11,604.11,595.44,599.77,0
2001-10-09,599.75,609.9,599,609.66,0
2001-10-10,610.15,612.03,603.9,603.9,0
2001-10-11,606.49,610.01,606.26,609.39,0
2001-10-12,610.96,613.74,610.35,611.32,0
2001-10-15,611.37,618.9,610.78,618.9,0
2001-10-16,620.18,623.54,616.2,616.85,0
2001-10-17,617.56,621.78,617.56,621.58,0
2001-10-18,621.93,623.51,620.37,620.77,0
2001-10-19,621.29,621.3,614.18,615.02,0
2001-10-22,614.21,614.27,608.5,609.09,0
2001-10-23,610.68,614.16,608.99,613.62,0
2001-10-24,614.06,616.45,612.91,616.4,0
2001-10-25,616.56,618.6,614.4,615.11,0
2001-10-26,615.41,616.01,609.73,612.41,0
2001-10-29,612.45,613.67,605,605.8,0
2001-10-30,605.24,605.26,601.37,603.19,0
2001-10-31,603.19,603.34,597.39,600.07,0
2001-11-01,599.75,599.75,595.53,596.02,0
2001-11-02,596.65,601.45,595.46,596.65,0
2001-11-05,597.37,598.43,591.09,592.85,0
2001-11-06,593.87,595.8,591.21,592.75,0
2001-11-07,592.58,593.94,589.88,592.26,0
2001-11-08,592.24,598.57,591.54,598.57,0
2001-11-09,598.39,602.6,598.02,599.45,0
2001-11-12,599.46,604.33,598.5,603.68,0
2001-11-13,603.3,612.72,602.81,612.72,0
2001-11-15,616.63,632.67,616.63,632.5,0
2001-11-16,633.86,636.19,631.33,635.31,0
2001-11-19,636.07,636.43,627.42,628.14,0
2001-11-20,628.26,633.33,624.2,625.38,0
2001-11-21,624.13,632.91,621.66,632.91,0
2001-11-23,633.14,640.37,633.11,639.53,0
2001-11-26,639.53,641.52,637.43,640.48,0
2001-11-27,640.76,642.84,637.16,638.35,0
2001-11-28,638.63,641.06,632.05,641.06,0
2001-11-29,641.05,642.92,638.48,641.95,0
2001-11-30,642.29,643.78,637.44,638.02,0
2001-12-03,637.83,644.05,637.04,643.35,0
2001-12-04,643.12,647.51,641.74,647.51,0
2001-12-05,648.07,662.27,648.07,653.01,0
2001-12-06,659.17,663.65,655.99,656.38,0
2001-12-07,656.46,662.85,655.56,661.52,0
2001-12-10,661.11,668.26,661.05,667.11,0
2001-12-11,666.84,668.09,662.78,668.09,0
2001-12-12,668.18,669.22,664.9,669.22,0
2001-12-13,669.26,670.06,659.99,662.01,0
2001-12-14,661.12,666.04,656.24,664.12,0
2001-12-20,663.79,663.88,659.76,662.45,0
2001-12-21,661.97,665.63,659.68,665.05,0
2001-12-24,665.6,669.58,665.19,669.58,0
2001-12-26,670.91,679.9,667.2,679.3,0
2001-12-27,679.94,687.72,679.89,687.72,0
2001-12-28,687.94,691.64,683.74,691.64,0
2001-12-31,692.11,696.09,688.74,696.09,0
2002-01-02,695.2,695.2,681.5,682.83,0
2002-01-03,682.93,687.64,682.63,683.48,0
2002-01-04,685.34,693.47,685.34,693.47,0
2002-01-07,694.63,701.54,694.21,697.11,0
2002-01-08,697.28,697.29,689.82,692.21,0
2002-01-09,692.4,700.52,692.4,700.47,0
2002-01-10,700.81,709.89,700.69,704.99,0
2002-01-11,705.22,710.29,698.96,703.04,0
2002-01-14,703.12,703.7,695.08,698.45,0
2002-01-15,698.25,701.66,695.56,700.47,0
2002-01-16,700.04,702.57,698.27,700.62,0
2002-01-17,698.77,699.36,692.45,697.87,0
2002-01-18,698.58,699.44,696.75,698.53,0
2002-01-21,698.14,698.91,694.75,695.94,0
2002-01-22,696.16,697,689,690.23,0
2002-01-23,690.22,690.39,685.46,688.56,0
2002-01-24,689.06,689.17,683.8,685.95,0
2002-01-25,685.57,693.66,685.36,693.58,0
2002-01-28,694.17,705.78,694.17,705.61,0
2002-01-29,706.98,711.26,705.96,706.32,0
2002-01-30,704.78,710,701.19,710,0
2002-01-31,710.35,718.82,710.35,718.82,0
2002-02-04,720.67,726.89,720.67,723.54,0
2002-02-05,722.72,724.26,716.8,720.33,0
2002-02-06,719.95,719.95,714.5,715.22,0
2002-02-07,716.3,716.76,705.75,707.68,0
2002-02-08,710.58,713.38,706.91,710.92,0
2002-02-14,712.49,716.77,711.14,714.81,0
2002-02-15,714.99,724.68,714.99,721.98,0
2002-02-18,722.27,723.35,717.17,721.13,0
2002-02-19,722.42,730.21,722.42,729.73,0
2002-02-20,729.67,729.67,722.57,722.79,0
2002-02-21,722.74,725.56,716.19,717.39,0
2002-02-22,717.14,717.81,707.68,710.61,0
2002-02-25,710.29,710.29,698.57,701.31,0
2002-02-26,702.32,707.05,701.09,701.09,0
2002-02-27,701.39,706.81,698.07,703.92,0
2002-02-28,704.3,709.4,703.19,708.91,0
2002-03-01,708.74,717.57,708.74,717.57,0
2002-03-04,719.88,727.44,719.88,724.9,0
2002-03-05,729.34,738.84,729.34,736.69,0
2002-03-06,737.04,738.52,732.66,737.05,0
2002-03-07,737.27,742.04,736.93,741.72,0
2002-03-08,741.53,750.37,740,747.63,0
2002-03-11,749.93,762.17,749.93,761.01,0
2002-03-12,761.4,761.4,752.53,753.62,0
2002-03-13,754,755.07,750.25,754.51,0
2002-03-14,754.14,754.14,749.16,751.64,0
2002-03-18,752.14,759.38,751.82,757.44,0
2002-03-19,756.58,756.96,749.79,754.27,0
2002-03-20,754.35,756.74,752.88,754.95,0
2002-03-21,754.69,757.3,752.13,756.22,0
2002-03-22,755.97,756.4,750.08,752.63,0
2002-03-25,752.29,752.34,744.89,746.26,0
2002-03-26,746.44,751.3,746.31,751.3,0
2002-03-27,751.55,756.51,751.55,756.51,0
2002-03-28,756.09,760.45,755.05,755.05,0
2002-03-29,755.95,758.85,755.09,756.1,0
2002-04-01,756.42,757.39,752.51,757.39,0
2002-04-02,756.91,756.91,753.48,755.42,0
2002-04-03,754.72,756.12,747.82,755.47,0
2002-04-04,755.36,755.43,749.79,752.41,0
2002-04-05,753.08,761.42,752.11,761.42,0
2002-04-08,761.87,773.07,761.74,772.26,0
2002-04-09,773.95,776.9,771.89,775.88,0
2002-04-10,776,777.34,773.13,774.58,0
2002-04-11,775.88,778.87,774.61,774.76,0
2002-04-12,774.39,777.77,769.91,776.21,0
2002-04-15,777.26,786.22,777.26,784.54,0
2002-04-16,784.92,785.38,781.37,782.12,0
2002-04-17,784.42,793.68,784.42,792.14,0
2002-04-18,792.42,793.33,786.87,787.23,0
2002-04-19,786.98,799.56,786.98,798.35,0
2002-04-22,800.65,808.01,800.1,807.3,0
2002-04-23,807.94,816.94,806.05,808.07,0
2002-04-24,808.19,808.19,798.18,799.51,0
2002-04-26,799.61,802.5,798.54,801.37,0
2002-04-29,800.26,800.38,789.54,790.75,0
2002-04-30,789.78,793.99,786.84,793.99,0
2002-05-02,795.07,799.97,793.67,795.35,0
2002-05-03,795.12,796.55,791.79,794.66,0
2002-05-06,795.55,797.31,793.1,795.1,0
2002-05-07,793.43,793.43,787.06,789.93,0
2002-05-08,789.56,796.2,789.56,794.47,0
2002-05-09,798.29,800.05,793.88,794.66,0
2002-05-10,795.12,795.12,787.45,788.54,0
2002-05-13,788.44,788.77,782.76,786.03,0
2002-05-14,788.07,789.58,783.03,785.51,0
2002-05-15,786.16,788.16,785.16,786.75,0
2002-05-16,786.84,787.09,784.54,786.38,0
2002-05-17,786.17,788.98,784.09,787.85,0
2002-05-20,787.37,787.99,782.58,784.56,0
2002-05-21,784.18,784.18,778.75,781.72,0
2002-05-22,782.11,782.11,771.24,772.94,0
2002-05-23,772.59,773.42,763.62,767.59,0
2002-05-24,767.77,769.13,763.48,765.86,0
2002-05-28,766.82,766.82,759.42,761.3,0
2002-05-29,761.44,763.14,756.22,763.14,0
2002-05-30,763.16,763.16,758.65,759.33,0
2002-05-31,759.14,759.43,741.76,741.76,0
2002-06-03,741.9,749.3,739.3,749,0
2002-06-04,748.28,750.56,746.01,750.56,0
2002-06-05,750.64,753.1,744.93,746.93,0
2002-06-06,748.24,753.99,748.24,752.88,0
2002-06-07,752.77,755.21,750.43,755.21,0
2002-06-10,756.26,756.26,752.22,755.23,0
2002-06-11,752.52,752.66,748.31,750.39,0
2002-06-12,750.22,751.17,747.08,750.57,0
2002-06-13,750.93,753.39,750.25,753.39,0
2002-06-14,752.34,752.34,746.08,748.51,0
2002-06-17,748.81,748.89,744.57,746.79,0
2002-06-18,747.21,748.74,745.92,747.42,0
2002-06-19,747.41,747.49,743.37,743.9,0
2002-06-20,744.08,746.71,743.87,746.27,0
2002-06-21,746.12,747.19,742.67,743.35,0
2002-06-24,739.69,739.69,724.81,726.5,0
2002-06-25,726.13,726.13,713.26,717.21,0
2002-06-26,718.69,723.37,703.91,705.04,0
2002-06-27,706.66,714.61,705.02,711.58,0
2002-06-28,712.65,729.31,712.65,725.44,0
2002-07-01,727.73,727.73,720.44,724.65,0
2002-07-02,724.41,743.36,724.05,743.36,0
2002-07-03,741.98,742,731.77,739.35,0
2002-07-04,739.01,741.59,737.54,741.55,0
2002-07-05,742.18,745.41,741.14,744.62,0
2002-07-08,747.6,750.33,735.21,735.78,0
2002-07-09,735.97,743.93,735.74,743.58,0
2002-07-10,743.33,743.37,740.03,743.17,0
2002-07-11,742.52,742.52,736.18,738.85,0
2002-07-12,738.96,740.9,737.93,739.85,0
2002-07-15,739.81,740.61,735.56,739.13,0
2002-07-16,738.09,740.59,733.81,734.36,0
2002-07-17,734.4,734.68,729.76,731.17,0
2002-07-18,731.82,734.63,730.36,733.87,0
2002-07-19,733.41,733.41,726.48,726.48,0
2002-07-22,723.13,723.13,715.25,716.57,0
2002-07-23,715.3,724.99,712.91,724.32,0
2002-07-24,723.2,723.2,715.1,715.1,0
2002-07-25,720.18,722.33,715.46,718.85,0
2002-07-26,718.38,720.39,715.15,717.71,0
2002-07-29,717.63,721.71,717.08,720.98,0
2002-07-30,724.05,727.5,721.18,721.9,0
2002-07-31,722.11,723.93,721.17,721.59,0
2002-08-01,721.33,723.57,719.88,723.57,0
2002-08-02,723.42,723.42,718.7,719.53,0
2002-08-05,719.33,721.15,718.15,721.15,0
2002-08-06,720.05,720.05,716.46,719.18,0
2002-08-07,719.58,722.21,719.58,721.65,0
2002-08-08,721.87,723.12,721.52,722.5,0
2002-08-09,722.62,724.76,722.57,723.18,0
2002-08-12,723.86,724.03,720.75,724.03,0
2002-08-13,724.02,730.11,723.22,729.29,0
2002-08-14,728.69,731.23,726.1,729.99,0
2002-08-15,731.5,736.42,731.5,734.07,0
2002-08-16,735.12,738.76,734.43,736.6,0
2002-08-19,736.6,736.76,733.98,736.54,0
2002-08-20,736.97,737.69,733.3,733.98,0
2002-08-21,734.06,734.06,728.58,730.79,0
2002-08-22,730.79,732.03,728.61,730.01,0
2002-08-23,730.24,731.52,727.41,729.99,0
2002-08-26,729.37,729.64,726.79,728.49,0
2002-08-27,728.96,729.35,726.69,728.73,0
2002-08-28,728.83,728.83,723.43,724.72,0
2002-08-29,724.63,725.5,713.83,715.14,0
2002-08-30,715.08,715.79,709.29,711.36,0
2002-09-02,710.75,713.4,709.29,713.4,0
2002-09-03,713.46,713.46,710.3,712.95,0
2002-09-04,712.8,712.8,705.5,707.85,0
2002-09-05,707.75,707.93,704.02,705.95,0
2002-09-06,705.34,705.51,693.01,694.09,0
2002-09-09,694.2,694.83,679.68,683.2,0
2002-09-10,683.84,688.48,683.2,687.82,0
2002-09-11,686.92,689.7,685.87,689.7,0
2002-09-12,689.51,695.08,689.51,694.11,0
2002-09-13,692.4,692.4,684.65,688.29,0
2002-09-16,688.29,688.38,683.64,684.29,0
2002-09-17,684.55,690.89,684.55,690.48,0
2002-09-18,689.71,689.71,676.65,677.21,0
2002-09-19,677.24,678.21,670.8,675.56,0
2002-09-20,675.57,675.57,669.17,672.64,0
2002-09-23,672.78,672.78,660.81,662.48,0
2002-09-24,661.62,661.62,649.67,652.41,0
2002-09-25,651.4,651.4,630.65,636.75,0
2002-09-26,639.21,642.03,631.66,639.83,0
2002-09-27,641.36,648.51,641.36,647.36,0
2002-09-30,644.61,645.99,638.01,638.01,0
2002-10-01,637.91,645.41,636.3,644.99,0
2002-10-02,648.53,652.49,646.47,646.47,0
2002-10-03,646.83,646.99,643.82,646.42,0
2002-10-04,646.46,647.3,644.09,644.09,0
2002-10-07,643.64,643.64,639.71,642.09,0
2002-10-08,641.8,643.74,633.56,643.74,0
2002-10-09,642.93,643.11,637.78,641.53,0
2002-10-10,640.4,640.4,633.14,635.14,0
2002-10-11,635.73,639.48,635.5,637.78,0
2002-10-14,638.05,638.48,629.29,630.01,0
2002-10-15,630.2,630.27,621.09,624.16,0
2002-10-16,628.3,634.46,628.15,634.46,0
2002-10-17,633.55,638.93,631.62,638.93,0
2002-10-18,639.59,653.9,639.59,652.25,0
2002-10-21,652.78,652.96,650.21,652.41,0
2002-10-22,653.09,655.09,651.5,654.33,0
2002-10-23,654.27,654.27,650.03,652.77,0
2002-10-24,652.95,658.7,652.38,655.8,0
2002-10-25,655.91,656.12,653.77,655.68,0
2002-10-28,655.87,663.4,655.87,662.78,0
2002-10-29,663.05,665.1,660.88,660.94,0
2002-10-30,661.12,661.2,656.55,657.74,0
2002-10-31,657.9,659.57,656.12,659.57,0
2002-11-01,659.76,661.61,655.2,657.38,0
2002-11-05,657.94,661.55,653.94,653.94,0
2002-11-06,654.52,658.67,653.5,658.65,0
2002-11-07,657.97,660.18,655.76,655.76,0
2002-11-08,655.19,656.68,653.84,656.68,0
2002-11-11,657,657,652.05,653.17,0
2002-11-12,652.55,652.61,649.37,651.7,0
2002-11-13,651.76,651.77,645.73,646.94,0
2002-11-14,646.63,648.72,645.26,646.15,0
2002-11-15,646.73,648.78,646.73,647.88,0
2002-11-18,648.19,649.85,643.27,643.91,0
2002-11-19,643.76,643.95,636.22,637.43,0
2002-11-20,636.94,639.16,636.37,637.17,0
2002-11-21,637.5,640.07,637.15,638.21,0
2002-11-22,639.25,643.04,639.12,639.12,0
2002-11-25,639.51,644.16,638.04,643.31,0
2002-11-26,643.31,643.78,639.39,640.68,0
2002-11-27,640.17,640.17,631.8,632.42,0
2002-11-28,634.23,636.8,629.4,630.86,0
2002-11-29,630.97,632.72,629.22,629.22,0
2002-12-02,629.77,631.34,623.09,624.26,0
2002-12-03,624.84,624.84,614,616.46,0
2002-12-04,615.75,620.77,614.65,618.37,0
2002-12-09,618.71,637.77,618.71,637.77,0
2002-12-10,635.9,642.4,632.95,633.38,0
2002-12-11,633.64,636.56,632.81,635.17,0
2002-12-12,635.29,635.8,630.78,634.28,0
2002-12-13,634.32,634.32,630.58,632.2,0
2002-12-16,631.29,631.44,627.45,629.47,0
2002-12-17,630.39,637.59,630.39,635.63,0
2002-12-18,635.25,635.81,633.09,635.81,0
2002-12-19,635.55,637.19,633.7,636.79,0
2002-12-20,636.99,638.03,634.87,638.03,0
2002-12-23,638.09,639.2,636.4,639.2,0
2002-12-24,639.38,641.16,636.15,641.16,0
2002-12-26,641.15,648.07,637.84,648.07,0
2002-12-27,646,650.39,643.03,650.39,0
2002-12-30,650.17,650.17,645.3,648.43,0
2002-12-31,648.07,650.35,644.8,646.32,0
2003-01-02,646.99,647.22,632.34,632.43,0
2003-01-03,633.99,636.61,631.35,633.5,0
2003-01-06,633.58,634.24,626.18,627.89,0
2003-01-07,627.96,628.67,624.06,626.17,0
2003-01-08,625.89,626.42,623.3,625.13,0
2003-01-09,624.65,626.58,624.25,626.58,0
2003-01-10,626.56,636.97,623.83,635.82,0
2003-01-13,637.39,653.09,637.39,651.48,0
2003-01-14,654.43,667.28,654.43,661.41,0
2003-01-15,662.97,668.21,657.24,668.21,0
2003-01-16,668.47,672.54,666.3,670.14,0
2003-01-17,669.84,672.15,666.24,670.53,0
2003-01-20,670.16,670.17,666.02,666.36,0
2003-01-21,665.97,675.87,665.66,675.87,0
2003-01-22,675.68,675.97,671.86,672.41,0
2003-01-23,672.45,672.51,667.01,670.78,0
2003-01-24,670.3,670.92,663.88,668.81,0
2003-01-27,667.36,667.36,652.11,664.62,0
2003-01-28,663.05,672.2,659.24,671.63,0
2003-01-29,671.89,672.51,663.84,665.44,0
2003-01-30,665.57,667.16,657.93,664.77,0
2003-02-05,664.75,668.18,662.22,668.18,0
2003-02-06,667.5,667.5,662.54,664.95,0
2003-02-07,664.23,664.23,660.21,661.25,0
2003-02-10,661.32,661.32,654.42,658.46,0
2003-02-11,659,662.04,657.39,659.95,0
2003-02-13,659.9,660.32,653.49,656.54,0
2003-02-14,656.23,657.61,654.17,656.95,0
2003-02-17,657.76,662.09,656.9,659.33,0
2003-02-18,660.44,660.7,656.87,657.45,0
2003-02-19,657.38,660.96,657.38,660.96,0
2003-02-20,660.97,660.97,655.08,655.32,0
2003-02-21,654.58,655.25,651.9,654.49,0
2003-02-24,654.58,655.14,649.59,651.56,0
2003-02-25,651.46,653.13,647.49,653.13,0
2003-02-26,652.47,652.81,648.53,650.71,0
2003-02-27,650.66,653.8,647.27,652.44,0
2003-02-28,653,653.3,646.75,646.8,0
2003-03-03,647.04,649.58,645.04,649.22,0
2003-03-05,647.69,647.69,640.62,643.07,0
2003-03-06,642.97,644.03,639.74,642.43,0
2003-03-07,642.14,642.14,633.6,635.66,0
2003-03-10,635.6,635.6,624.18,624.78,0
2003-03-11,623.94,623.94,615.77,619.22,0
2003-03-12,618.81,629.1,617.63,629.1,0
2003-03-13,628.41,629.52,626.66,627.46,0
2003-03-14,632.23,633.26,628.07,628.55,0
2003-03-17,628.37,628.45,622.32,622.61,0
2003-03-18,625.76,629.51,624.45,627.08,0
2003-03-19,627.5,629.34,626.03,627.94,0
2003-03-20,628.11,635.56,627.1,632.03,0
2003-03-21,633.4,634.95,630.59,632.17,0
2003-03-24,632.79,634.45,632.39,633.13,0
2003-03-25,631.62,631.62,627.94,629.66,0
2003-03-26,629.41,633.76,629.41,632.99,0
2003-03-27,632.98,634.53,630.83,632.84,0
2003-03-28,632.96,635.85,630.81,634.96,0
2003-03-31,634.55,635.72,628.65,635.72,0
2003-04-01,631.45,631.6,626.03,627.11,0
2003-04-02,626.69,629.66,626.25,628.97,0
2003-04-03,630.41,633.17,628.54,628.54,0
2003-04-04,628.8,637.39,628.25,631.02,0
2003-04-07,630.91,640.35,630.91,640.35,0
2003-04-08,640.03,643.68,639,640.08,0
2003-04-09,639.93,639.93,633.73,634.41,0
2003-04-10,633.8,633.8,629.29,629.92,0
2003-04-11,630.02,632.44,628.93,629.69,0
2003-04-14,627.74,627.74,623.78,624.21,0
2003-04-15,625.04,631.3,625.04,631.17,0
2003-04-16,632.02,635.23,630.49,633.77,0
2003-04-17,633.64,633.64,631,631.37,0
2003-04-18,631.47,635.61,631.47,635.61,0
2003-04-21,634.89,635.24,633.09,634.3,0
2003-04-22,634.49,634.49,631.63,632.99,0
2003-04-23,633.35,633.69,627.1,629.62,0
2003-04-24,629.51,629.53,622.8,624.66,0
2003-04-25,623.88,627.73,623.48,627.73,0
2003-04-28,627.32,627.32,621.11,624.18,0
2003-04-29,624.42,629.94,624.42,628.04,0
2003-04-30,628.86,631.41,628.83,630.37,0
2003-05-02,631.16,631.16,627.26,627.26,0
2003-05-05,627.62,631.41,627.62,631.41,0
2003-05-06,631.46,632.74,629.56,631.83,0
2003-05-07,631.9,632.36,630.29,632.28,0
2003-05-08,632.2,632.2,628.03,630.84,0
2003-05-09,631.29,631.98,629.54,630.14,0
2003-05-12,631.12,633.95,630.28,633.95,0
2003-05-13,634.03,635.78,633.89,635.78,0
2003-05-16,635.43,639.45,635.43,636.26,0
2003-05-19,636.09,637.21,635.33,636.68,0
2003-05-20,636.36,637.51,635.53,636.96,0
2003-05-21,636.98,640.71,636.83,640.37,0
2003-05-22,640.43,642.39,639.07,642.25,0
2003-05-23,642.36,652.62,642.36,650.88,0
2003-05-26,653,655.74,651.67,655.74,0
2003-05-27,655.54,655.7,650.89,652.11,0
2003-05-28,652.76,665.19,652.76,664,0
2003-05-29,664.2,672.42,663.02,672.05,0
2003-05-30,671.67,678.6,670.23,671.46,0
2003-06-02,672.92,675.35,670.11,671.84,0
2003-06-03,671.82,675.64,670.72,674.57,0
2003-06-04,675.14,675.66,670.59,672.84,0
2003-06-05,674.08,686.49,674.08,682.43,0
2003-06-06,683.2,684.94,679.83,681.57,0
2003-06-09,682.18,686.08,681.09,684.41,0
2003-06-10,684.3,684.53,681.03,682.07,0
2003-06-11,682.85,689.91,682.85,688.61,0
2003-06-12,690.51,694.44,688.06,690.32,0
2003-06-13,690.57,693.92,689.07,689.94,0
2003-06-16,688.08,690.1,681.36,683.27,0
2003-06-17,685.42,689.69,684.42,685.06,0
2003-06-18,685.33,686.84,681.6,683.76,0
2003-06-19,683.55,683.6,678.85,681.69,0
2003-06-20,681.67,685.62,679.19,682.44,0
2003-06-23,683.47,687.37,682.47,684.91,0
2003-06-24,684.34,684.34,677.25,678.73,0
2003-06-25,679.61,682.32,678.96,682.32,0
2003-06-26,681.08,682.96,680.08,682.72,0
2003-06-27,684.72,691.45,684.63,691.45,0
2003-06-30,691.97,695.9,691.15,691.96,0
2003-07-01,691.93,693.64,690.94,693.58,0
2003-07-02,693.44,703.26,693.44,703.26,0
2003-07-03,704.26,722.52,704.26,721.93,0
2003-07-04,722.48,725.91,720.75,725.11,0
2003-07-07,726.1,732.94,726.1,730.4,0
2003-07-08,735.06,737.92,725.47,727,0
2003-07-09,727.67,728.19,722.64,725.67,0
2003-07-10,726.62,728.01,722.8,723.85,0
2003-07-11,723.16,724.56,718.51,723.9,0
2003-07-14,724.48,728.69,723.42,727.11,0
2003-07-15,728.77,730.5,725.78,729.39,0
2003-07-16,730.01,730.01,721.38,724.35,0
2003-07-17,724.2,724.2,714.23,715.65,0
2003-07-18,713.65,716.52,710.46,716.52,0
2003-07-21,718.44,719.66,715.63,719.66,0
2003-07-22,719.55,719.55,711.51,712.86,0
2003-07-23,713.71,716.38,710.04,712.87,0
2003-07-24,712.38,713.13,704.9,710.37,0
2003-07-25,709.61,710.76,707.84,710.53,0
2003-07-28,711.42,713.23,706.33,708.24,0
2003-07-29,707.86,711.96,707.23,711.68,0
2003-07-30,711.66,720.71,710.45,720.71,0
2003-07-31,720.78,721.43,717.81,720.56,0
2003-08-01,721.06,724.25,719.73,723.03,0
2003-08-04,723.35,723.57,717.5,723.24,45237400
2003-08-05,723.15,723.82,719.07,722.23,88252096
2003-08-06,720.07,720.07,713.39,718.91,56008700
2003-08-07,718.93,719.79,715.74,719.79,52569700
2003-08-08,719.37,722.21,716.88,722.21,43072100
2003-08-11,722.19,726.83,720.04,726.83,49082200
2003-08-12,726.08,726.92,722.43,724.21,44550300
2003-08-13,724.4,725.81,723.27,724.23,49890100
2003-08-14,724.06,728.52,723.96,727.46,70533504
2003-08-15,728.22,729.77,726.24,728.51,55951600
2003-08-18,729.26,731.06,727.56,728.84,63244100
2003-08-19,729.69,732.71,729.69,732.07,69808704
2003-08-20,732.37,733.11,730.39,732.24,55035600
2003-08-21,732.53,739.96,731.69,739.96,93336000
2003-08-22,741.25,744.97,739.47,743.35,84071200
2003-08-25,744.21,746.5,740.53,742.26,68160896
2003-08-26,740.74,741.06,737.54,741.02,68713000
2003-08-27,741.5,745.58,741.23,744.62,79435504
2003-08-28,744.69,750.78,743.89,746.49,97759000
2003-08-29,746.9,748.23,741.46,743.3,69207104
2003-09-02,743.17,743.51,739.57,742.02,66686500
2003-09-03,743.07,745.17,739.75,745.17,79736896
2003-09-04,745.39,754.24,745.39,752.26,92975904
2003-09-05,752.88,757.67,752.78,756.48,71407504
2003-09-08,756.85,756.93,746.73,748.86,57633800
2003-09-09,749.08,749.58,740.65,742.83,55601400
2003-09-10,740.74,740.74,732.36,736.23,81388896
2003-09-11,736.16,743,735.83,743,64183800
2003-09-12,742.35,744.72,740.3,740.94,40359000
2003-09-15,741.52,743.01,738.93,743.01,41869400
2003-09-16,743.07,743.55,739.59,741.76,60161700
2003-09-17,742.56,748.14,742.14,747,74580200
2003-09-18,747.02,748.33,742.94,743.43,45112000
2003-09-19,745.2,747.43,742.98,744.17,55271200
2003-09-22,745.18,745.18,738.04,738.36,56834100
2003-09-23,738.46,739.35,735.55,737.24,63223000
2003-09-24,737.56,744.99,733.57,744.99,105577104
2003-09-25,744.58,745.94,740.98,742.67,105682096
2003-09-26,743.4,745.21,742.05,742.22,114908600
2003-09-29,742.97,743.14,734.71,736.16,68213400
2003-09-30,736.37,738.27,732.28,733.45,92032496
2003-10-01,733.28,737.64,733.28,737.64,73846496
2003-10-02,738.98,741.19,733.77,737.43,71162304
2003-10-03,737.2,742,737.2,740.2,66195800
2003-10-06,740.58,743.66,740.58,742.73,69949800
2003-10-07,743.07,749.52,743.07,748.55,92294096
2003-10-08,749.1,762.56,749.1,759.62,147096304
2003-10-09,761.1,780.63,761.1,779.41,267980608
2003-10-10,787.47,800.72,782.69,790.66,268140896
2003-10-13,794.4,795.37,785.52,791.74,131852600
2003-10-14,792.83,794.13,780.82,782.63,105882600
2003-10-15,781.69,784.5,776.54,783.21,110933600
2003-10-16,785.08,787.14,781.15,784.12,125506000
2003-10-17,784.02,784.27,778.44,781.05,95146800
2003-10-20,782.09,784.62,777.76,781.45,74056200
2003-10-21,782.46,792.02,782.39,790.31,88113200
2003-10-22,792.5,806.03,792.35,805.11,156388896
2003-10-23,806.1,807.59,798.64,804.43,119411200
2003-10-27,802.54,806.64,802.09,803.52,104778496
2003-10-28,804.04,807.73,804.04,805.64,116828600
2003-10-29,807.32,812.23,806.39,809.97,114040496
2003-10-30,810.27,812.32,806.12,812.1,89533696
2003-10-31,812.47,818.57,810.48,817.12,112827296
2003-11-03,817.92,818.37,809.22,813.09,73926400
2003-11-04,812.88,817.39,811.34,815.99,90436096
2003-11-05,815.49,815.69,811.05,813.49,68533696
2003-11-06,813.42,813.8,804.85,809.14,74711800
2003-11-07,809.53,810.08,803.46,806.78,52111800
2003-11-10,805.92,807.09,799.86,800.96,50421100
2003-11-11,800.08,800.08,790.8,795.28,77466304
2003-11-12,794.76,796.62,789.84,790.31,78907904
2003-11-13,792.67,799.52,791.49,791.49,78815904
2003-11-14,791.63,794.34,789.6,792.23,66448300
2003-11-17,791.3,791.3,780.25,781.95,86448200
2003-11-18,781.37,784.45,780.14,782.17,52454500
2003-11-19,780.02,781.24,764.77,765.95,97408096
2003-11-20,766.4,777.21,766.4,777.21,55949000
2003-11-21,776.38,784.47,762.53,784.47,72381600
2003-11-27,785.52,786.57,777.84,778.37,50365900
2003-11-28,778.7,781.92,774.01,779.28,60282300
2003-12-01,779.24,792.19,778.4,790.56,60061200
2003-12-02,793.52,797.97,792.68,797.8,56804500
2003-12-03,797.51,797.51,793.32,795.57,49117800
2003-12-04,795.33,795.41,786.78,790.13,44646200
2003-12-05,789.46,790.03,786.88,786.98,50091500
2003-12-08,787.05,787.61,782.44,784.03,38332100
2003-12-09,784.31,789.46,784.31,788.47,51789800
2003-12-10,787.87,794.9,787.7,794.51,61226900
2003-12-11,793.44,793.6,786.7,793.6,93774496
2003-12-12,793.78,793.83,789.6,791.94,66332900
2003-12-15,792.9,795.31,787.23,788.01,48479600
2003-12-16,788.23,789.19,780.07,782.08,48153800
2003-12-17,782.78,783.95,773.47,775.13,63551100
2003-12-18,774.83,777.5,764.9,766.59,69332200
2003-12-19,767.65,770.63,767.2,769.75,43484800
2003-12-22,769.7,775.3,769.7,775.3,39282500
2003-12-23,775.49,777.63,772.61,777.63,46651100
2003-12-24,777.39,779.12,775.65,777.37,23628600
2003-12-26,777.35,781.31,777.17,780.02,20850700
2003-12-29,780.19,787.8,780.11,787.8,46801700
2003-12-30,787.99,793.75,787.99,792.72,69242704
2003-12-31,793.03,794.41,790.13,793.94,77603400
2004-01-02,793.29,793.29,786.42,788.49,25085200
2004-01-05,788.58,792.66,785.56,792.66,37464000
2004-01-06,793.07,794.79,787.29,787.29,51254900
2004-01-07,788.06,805.76,788.06,805.76,86798600
2004-01-08,805.18,815.97,804.04,813.2,162801904
2004-01-09,817.85,830.76,817.85,825.42,163056704
2004-01-12,825.46,829.91,818.81,823.68,91480400
2004-01-13,824.03,825.07,816.33,818.42,68090704
2004-01-14,817.89,822.37,815.21,815.98,76275504
2004-01-15,816.28,816.91,808.24,814.8,57774500
2004-01-16,814.43,817.27,811.95,817.27,77338496
2004-01-19,818.07,819.34,815.86,818.91,72760400
2004-01-20,819.34,824.66,819.01,824.66,80289800
2004-01-26,825.04,830.92,825.04,827.87,99937696
2004-01-27,828.2,830.01,818.82,823.27,88458304
2004-01-28,822.42,822.42,814.4,819.85,77358704
2004-01-29,819.56,819.56,811.22,817.11,58438600
2004-01-30,819.16,819.84,815.34,818.94,73978600
2004-02-04,818.16,818.16,803.73,804.83,111239696
2004-02-05,804.46,809.6,804.2,807.57,86486600
2004-02-06,808.06,818.64,808.06,815.42,91302096
2004-02-09,815.5,819.29,815.5,817.79,66423800
2004-02-10,817.75,819.49,810.73,812.06,63312200
2004-02-11,812.42,818.22,812.26,818.22,84836600
2004-02-12,819.59,825.65,819.59,825.65,134011800
2004-02-13,826.08,828.06,822.69,825.91,110428704
2004-02-16,826.13,833.33,825.95,828.17,107393104
2004-02-17,828.33,845.86,828.3,845.8,153543600
2004-02-18,847.32,860.48,847.32,857.15,265590896
2004-02-19,859.68,861.28,852.73,858.66,173749296
2004-02-20,859.36,863.63,856.32,861.72,152108304
2004-02-24,864,876.14,864,874.82,219259392
2004-02-25,875.74,877.64,866.17,872.03,164364992
2004-02-26,872.37,885.34,872.27,885.34,191288000
2004-02-27,886.11,886.11,875.53,879.24,161314304
2004-03-01,878.17,884.34,877.54,882.07,132860896
2004-03-02,884.29,895.47,884.29,894.45,173392608
2004-03-03,892.84,892.84,868.8,877.2,164078400
2004-03-04,879.53,883.01,870.16,882.33,115358496
2004-03-05,882.98,892.27,882.98,886.15,131086704
2004-03-08,885.65,887.86,877.84,880.85,122847800
2004-03-09,879.79,882.96,875.56,882.96,95012304
2004-03-10,880.87,880.87,870.78,875.83,113932800
2004-03-11,872.79,880.55,869.99,879.5,91354704
2004-03-12,878.13,884.55,874.72,884.55,95066800
2004-03-15,884.51,892.81,884.51,890.29,95532304
2004-03-16,889.69,890.6,883.45,885.7,85005000
2004-03-17,886.97,891.93,886.97,890.14,90311296
2004-03-18,892.96,905.77,892.96,901.47,147747104
2004-03-19,903.42,907.82,897.87,904.45,151375008
2004-03-22,916.75,918.95,900.21,908.96,136676496
2004-03-23,906.53,906.53,893.81,897.87,98227600
2004-03-24,897.62,901.12,893.48,895.31,103368496
2004-03-25,897.37,897.93,884.36,890.14,124094496
2004-03-26,892.19,899.28,888.72,895.12,129376704
2004-03-29,896.38,899.58,886.89,899.58,83716304
2004-03-30,898.87,901.52,888.19,901.52,88573000
2004-03-31,899.68,901.85,882.74,901.85,120052496
2004-04-01,896.67,896.67,886.06,887.08,87903200
2004-04-02,886.94,891.86,885.55,887.34,82053904
2004-04-05,887.94,891.58,887.6,889.6,66208300
2004-04-06,889.02,891.72,881.76,884.16,83981296
2004-04-07,885.42,887.36,877.9,882.34,102186200
2004-04-08,882.27,886.21,880.05,884.48,74450096
2004-04-09,884.54,887.42,882.66,883.09,51839000
2004-04-12,883.15,885.88,878.66,879.78,69341296
2004-04-13,880.01,882.34,878.22,880.37,70472200
2004-04-14,878.7,878.7,866.03,866.29,98991400
2004-04-15,866.81,866.81,852.49,861.19,99739000
2004-04-16,860.48,865.65,859.13,861.81,59063800
2004-04-19,861.92,863.48,851.2,855.76,66456800
2004-04-20,856.45,861.73,855.2,861.33,63673100
2004-04-21,860.31,864.93,860.31,864.02,55850900
2004-04-22,864.8,872.98,864.8,871.63,62791100
2004-04-23,872.02,875.5,871.41,875.5,68681104
2004-04-26,875.81,875.85,870.12,870.12,58237300
2004-04-27,869.72,870.62,863.9,868.32,54879800
2004-04-28,868.57,868.57,860.54,861.57,54643100
2004-04-29,861.02,861.21,849.13,849.72,66586100
2004-04-30,848.47,848.47,836.52,838.21,109879200
2004-05-05,840.42,850.32,840.42,846.68,81067000
2004-05-06,845.74,851.5,842.77,842.77,65660900
2004-05-07,843.2,845.7,833.62,835.37,89206496
2004-05-10,834.06,834.06,808.29,813.44,112281600
2004-05-11,812.44,814.72,801,810.16,126307696
2004-05-12,813.7,827.43,813.7,818.72,84694896
2004-05-13,818.86,820.62,802.45,803.11,86724496
2004-05-14,802.87,805.56,790.35,793.97,95810304
2004-05-17,794,794.89,769.29,781.05,131050896
2004-05-18,781.29,783.98,771.94,783.27,102470096
2004-05-19,783.43,795.34,783.43,793.83,102068000
2004-05-20,792.89,795.13,783.46,788.87,97137200
2004-05-21,787.78,797.05,787.69,791.53,81327400
2004-05-24,793.3,796.82,791.77,794.39,60922800
2004-05-25,794.51,800.97,794.49,796.48,81974400
2004-05-26,797.8,803.15,797.8,799.25,83017200
2004-05-27,800.98,812.37,800.68,811.74,86305296
2004-05-28,812.71,817.17,808.44,808.44,107759904
2004-05-31,808.89,812.15,804.15,810.67,38142300
2004-06-01,811.66,813.38,809.88,812.27,43812300
2004-06-02,813.19,816.1,804.84,806.36,47387800
2004-06-03,807.88,809.49,792.88,798.58,72215400
2004-06-04,798.46,802.82,796.76,802.82,53387200
2004-06-07,804.34,820.5,803.75,815.73,67785104
2004-06-08,818.42,823.24,816.19,817.39,48251600
2004-06-09,817.58,819.04,815.88,818.4,44269200
2004-06-10,818.38,826.5,816.25,823.91,45295600
2004-06-11,823.99,824.87,820.78,824.32,38274100
2004-06-14,823.5,823.7,816.49,817.61,34406100
2004-06-15,818.51,819.08,810.03,810.03,44737500
2004-06-16,812.52,818.43,812.52,818.16,46405700
2004-06-17,818.22,821.3,817.15,821.3,57569000
2004-06-18,821.32,822.47,816.83,821.93,37624800
2004-06-21,822.4,825.56,821.18,825.56,49574900
2004-06-22,823.86,823.86,817.55,818.47,69124304
2004-06-23,818.45,823.49,817.81,822.09,62041400
2004-06-24,825.96,827.3,823.48,826.8,47642100
2004-06-25,826.47,826.67,822.21,824.23,36473700
2004-06-28,823.12,825.86,822.22,822.22,33145600
2004-06-29,822.73,828.18,822.51,823.28,51680500
2004-06-30,824.2,828.22,819.86,819.86,82217104
2004-07-01,820.47,828.1,820.41,828.1,40560700
2004-07-02,827.25,831.35,824.55,830.68,38765900
2004-07-05,831.64,845.81,831.49,843.61,76671904
2004-07-06,844.68,854.56,844.68,851.8,107237504
2004-07-07,849.41,858.36,844.04,855.08,77229296
2004-07-08,854.81,854.81,847.06,851.77,44490900
2004-07-09,849.71,854.06,844.58,854.06,50836700
2004-07-12,853.89,854.79,848.92,851.13,47713800
2004-07-13,850.93,852.14,843.05,851.82,40839900
2004-07-14,851.11,851.77,840.73,845.02,41699100
2004-07-15,845.02,846.2,837.65,838.6,37400600
2004-07-16,838.62,843.6,838.62,842.65,33372900
2004-07-19,842.81,843.15,837.47,843.15,28067800
2004-07-20,843.28,843.28,836.95,838.64,35525000
2004-07-21,839.41,841.15,838.01,840.88,37018500
2004-07-22,840.72,841.84,837.32,839.37,44024500
2004-07-23,839.89,841.07,836.14,838.2,51278100
2004-07-26,838.19,839.91,835.87,838.49,48264500
2004-07-27,838.08,839.45,835.62,836.15,51644400
2004-07-28,838.31,841.03,835.28,838.64,57220900
2004-07-29,837.38,837.38,832.42,833.5,44044800
2004-07-30,834.07,835.55,832.23,833.98,54984300
2004-08-02,832.69,833.39,822.89,827.49,51082200
2004-08-03,828.03,831.15,824.37,825.53,42878300
2004-08-04,825.35,827,824.23,824.88,40646600
2004-08-05,824.73,826.43,822.51,824.37,40631600
2004-08-06,822.53,822.53,817.57,820.1,49180400
2004-08-09,818.84,819.38,813.58,816.81,39093100
2004-08-10,816.04,821.59,815.93,820.78,53487900
2004-08-11,822.68,823.62,820.09,821.45,42133800
2004-08-12,821.35,822.01,816.12,819.85,55414900
2004-08-13,819.63,819.63,813.01,815.62,53583100
2004-08-16,816.68,816.68,805.95,809.12,62364400
2004-08-17,808.17,813.31,807.83,808.51,51521400
2004-08-18,808.45,810.67,807.3,809.56,33397500
2004-08-19,809.73,811.34,808.57,810.15,35415300
2004-08-20,809.91,812.11,806.91,808.47,38004600
2004-08-23,808.92,810.61,807.07,808.61,41813200
2004-08-24,808.56,810.05,804.72,804.89,47024400
2004-08-25,805.25,807.56,802.4,807.56,48976400
2004-08-26,808.45,818.53,808.14,818.53,67682304
2004-08-27,819.59,823.08,818.24,821.49,54963900
2004-08-30,820.56,830.17,819.41,827.98,53030900
2004-09-01,828.96,829.67,824.26,828.38,54038700
2004-09-02,828.43,851.54,823.45,842.04,157065408
2004-09-03,844.64,846.56,839.43,841.9,86252704
2004-09-06,842.87,843.72,836.02,838.77,43486200
2004-09-07,838.07,847.07,838.07,842.29,61448600
2004-09-08,842.01,851.69,842.01,850.11,91000200
2004-09-09,849.28,851.05,840.2,846.97,59694300
2004-09-10,846.34,850.78,846.34,850.29,59679500
2004-09-13,849.72,859.36,849.72,857.25,91476000
2004-09-14,857.76,861.08,855.79,856.71,71933800
2004-09-15,857.42,860.73,851.12,853.24,54936200
2004-09-16,853.73,858.69,851.93,857.79,59029700
2004-09-17,857.63,860.56,857.63,859.66,62192900
2004-09-20,860,866.44,860,865.34,67196096
2004-09-21,865.28,868.52,863.82,865.13,60173700
2004-09-22,864.97,866.56,855.45,856.3,61722100
2004-09-23,855.25,855.27,851.75,852.89,52466400
2004-09-24,852.32,856.51,852.32,855.32,37831000
2004-09-27,854.08,855.3,846.14,848.28,44520400
2004-09-28,845.01,847.1,841.6,845.46,60288000
2004-09-29,845.81,848.21,844.37,846.72,38169700
2004-09-30,846.76,853.87,846.23,849.96,63480900
2004-10-01,849.81,856.29,849.81,853.93,52653700
2004-10-04,855.74,865.62,855.31,865.07,80416096
2004-10-05,865.72,868.36,859.51,861.56,90142896
2004-10-06,860.95,866.52,857.66,861.54,66737900
2004-10-07,862.49,864.16,860.48,864.16,67432496
2004-10-08,864.02,864.02,859.25,861.08,58776900
2004-10-11,860.87,861.01,852.02,855.1,47376600
2004-10-12,853.59,855.65,850.23,852.8,56439100
2004-10-13,853.31,854.62,850.38,853.31,47029700
2004-10-14,852.36,853.78,850.02,852.16,32965900
2004-10-15,851.8,853.08,849.8,851.29,28258900
2004-10-18,851.65,853.87,848.37,851.69,42797600
2004-10-19,852.09,853.23,850.01,851.74,48572500
2004-10-20,851.04,853.51,847.29,848.65,45397900
2004-10-21,848.6,851.17,847.89,849.21,45931300
2004-10-22,850.12,854.41,849.16,853.88,39879300
2004-10-25,853.71,854.11,848.6,850.95,40513700
2004-10-26,851.46,854.58,849.15,851.55,53937900
2004-10-27,851.85,855.23,849.2,851.17,35609300
2004-10-28,849.34,854.23,849.34,852.99,38169100
2004-10-29,853.07,861.42,852.56,861.14,67529296
2004-11-01,860.09,864.27,859.03,864.04,54339800
2004-11-02,864.13,875.68,864.13,874.17,106849000
2004-11-03,874.53,880.63,873.82,878.45,89562704
2004-11-04,878.37,879.37,870.84,872.02,54047500
2004-11-05,873.61,875.9,870.79,871.48,44033000
2004-11-08,871.61,873.24,869.28,872.89,57096400
2004-11-09,872.2,876.93,870.41,876.37,61437400
2004-11-10,877.98,883.61,877.98,882.29,79260496
2004-11-17,885.53,902.37,885.53,901.66,164952608
2004-11-18,910.61,918.51,901.51,904.48,197032992
2004-11-19,904.65,905.06,894.11,897.03,100161104
2004-11-22,897.11,897.14,892.37,895.94,55486700
2004-11-23,896.34,910.57,896.34,909.38,126051000
2004-11-24,912.11,916.73,908.35,910.86,145148192
2004-11-25,910.63,913.11,903.74,905.22,89107800
2004-11-26,905.63,911.92,904.24,908.78,129305800
2004-11-29,909.37,915.9,906.8,915.9,124504704
2004-11-30,915.76,917.6,907.73,917.19,127552896
2004-12-01,916.11,917.61,911.11,914.62,88100600
2004-12-02,918.89,920.57,915.21,919.97,133790496
2004-12-03,919.95,920.56,914.61,917.17,76152304
2004-12-06,917.43,917.88,912.38,916.36,74322600
2004-12-07,915.47,915.64,907.98,912.41,64108000
2004-12-08,909.63,909.63,898.91,902.3,82023904
2004-12-09,901.86,905.05,893.48,894.98,66047400
2004-12-10,895.41,900.12,888.97,894.23,65848600
2004-12-13,894.67,897.68,892.83,897.34,44029600
2004-12-14,897.85,899.86,896.68,897.02,54593600
2004-12-15,897.27,904.76,897.27,904.76,79362304
2004-12-16,904.91,906.31,902.62,904.29,61635300
2004-12-17,902.39,904.58,901.44,903,77629904
2004-12-20,902.22,910.04,901.63,909.61,52552500
2004-12-21,908.37,909.94,904.66,906.5,54646800
2004-12-22,906.6,908.67,903.3,903.3,43430500
2004-12-23,903.72,909.3,903.71,909.3,44014300
2004-12-24,908.43,908.43,904.63,907.2,22712900
2004-12-27,906.2,907.47,901.12,906.89,19970400
2004-12-28,906.83,907.71,903.58,906.55,30171600
2004-12-29,906.97,908.66,905.72,907.58,26822700
2004-12-30,907.49,910.13,905.31,910.13,39006100
2004-12-31,909.95,911.7,901.15,907.43,52956700
2005-01-03,907.02,907.02,897.13,903.84,25392200
2005-01-04,900.68,904.44,897.77,902.49,35006300
2005-01-05,901.7,908.86,901.7,907.96,64543400
2005-01-06,907.95,912.08,907.01,910.42,86249104
2005-01-07,910.9,918.56,909.84,916.28,102465200
2005-01-10,917.42,919.73,915.8,919.02,73987904
2005-01-11,919.96,931.04,919.2,930.63,125733200
2005-01-12,931.27,934.18,929.39,933.33,115094096
2005-01-13,934.01,935.33,929.36,934.1,99397696
2005-01-14,932.83,933.09,926.64,929.74,93840896
2005-01-17,929.42,935.17,929.19,932.26,84828200
2005-01-18,932.5,937.56,931.6,937.56,83954496
2005-01-19,940.21,940.94,934.99,935.53,92002200
2005-01-20,936.8,936.97,926.94,929.72,91046896
2005-01-24,926.65,926.65,919.3,923.33,86067800
2005-01-25,921.87,925.49,917.99,919.75,80378496
2005-01-26,920.86,923.85,920.06,923.37,62593800
2005-01-27,923.8,924.16,916.73,919.95,67187000
2005-01-28,918.97,918.98,912.77,917.23,63529500
2005-01-31,915.41,919.39,913.37,916.27,71583200
2005-02-02,917.8,920.03,913.74,918.51,105113104
2005-02-03,916.28,919.48,914.3,917.85,76263800
2005-02-04,917.05,917.05,907.52,907.52,84910096
2005-02-07,908.83,912.65,908.23,912.58,68579904
2005-02-08,911.87,914.95,911.57,914.91,37487500
2005-02-14,915.23,920.99,915.17,920.31,69809904
2005-02-15,919.37,921.71,916.64,921.71,63346700
2005-02-16,920.71,922.11,917.14,919.43,70645904
2005-02-17,919.48,920.81,912.62,912.62,97012304
2005-02-18,912.61,912.61,905.8,907.75,90649800
2005-02-21,908.79,909.96,903.31,904.72,76799696
2005-02-22,903.8,906.43,900.96,904.75,66423300
2005-02-23,903.32,903.32,896.02,899.68,68836496
2005-02-24,900.78,906.16,900.78,903.64,70985696
2005-02-25,904.12,907.42,903.34,903.51,69621000
2005-02-28,905.06,907.38,903.41,907.38,71670896
2005-03-01,904.92,906.22,894.57,898.49,106445400
2005-03-02,899.09,900.37,891.65,891.9,77907200
2005-03-03,892.41,896.49,889.44,889.44,74485800
2005-03-04,889.7,892.15,885.33,885.33,65678300
2005-03-07,887.24,892.47,887.24,891.18,70982896
2005-03-08,892.69,898.67,892.63,897.5,69209800
2005-03-09,898.44,903.62,896.76,903.62,54056000
2005-03-10,902.87,902.94,896.73,899.32,49580100
2005-03-11,899.01,901.57,898.26,901.45,56662200
2005-03-14,901.07,902.96,899.18,901.64,61456500
2005-03-15,901.65,902.99,896.62,898.2,60415100
2005-03-16,895.55,899.52,894.74,897.51,60588700
2005-03-17,897.82,899.47,896.03,899.26,72436200
2005-03-18,899.15,899.97,890.61,894,69711696
2005-03-21,893.96,895.29,883.87,885.62,65314300
2005-03-22,884.83,886.05,876.65,878.63,85110400
2005-03-23,872.15,882.56,870.81,881.25,82838000
2005-03-24,881.25,885.68,879.55,882.39,53891500
2005-03-25,882.57,884.56,881.9,883.4,26109400
2005-03-28,883.4,886.98,883.4,885.44,32882200
2005-03-29,885.29,887.02,877.98,881.87,71150000
2005-03-30,881.38,881.86,876.4,877.75,55143900
2005-03-31,879,881.17,870.44,871.35,77637904
2005-04-01,873.43,878.72,872.94,875.92,45036900
2005-04-04,874.34,875.51,864.45,867.23,60076400
2005-04-05,866.62,871.51,866.58,869.81,58713900
2005-04-06,869.68,870.08,859.94,861.75,81862400
2005-04-07,860.45,866.05,859.81,861.52,83590800
2005-04-08,862.47,869.81,862.46,864.02,73555904
2005-04-11,864.39,871.71,863.9,869.93,49377300
2005-04-12,868.68,871.53,866.24,866.24,45571900
2005-04-13,867.18,874.6,867.1,874.23,44103400
2005-04-14,873.74,879.77,873.71,877.23,43748700
2005-04-15,877.56,880.07,874.25,874.25,42779900
2005-04-18,871.85,872.7,863.93,866.66,49112700
2005-04-19,866.87,872.16,866.87,867.77,40631700
2005-04-20,868.19,874.51,868.19,871.91,70735104
2005-04-22,876.92,879.67,875.62,877.78,71676600
2005-04-25,877.29,877.29,871.39,871.98,53776900
2005-04-26,871.89,874.19,871.25,872.43,48063600
2005-04-27,872.65,874.84,870.19,872.45,49290400
2005-04-28,872.76,877.84,872.76,873.85,49403600
2005-04-29,873.73,880.56,873.73,878.96,79087000
2005-05-03,878.79,893.73,878.79,892.03,66985600
2005-05-04,895.5,903.07,895.09,903.07,109687200
2005-05-05,904.94,906.49,898.92,904.06,70563200
2005-05-06,903.03,903.24,897.09,901.22,57654100
2005-05-09,901.39,902.62,896.51,901.29,60139900
2005-05-10,901.22,904.34,899.79,902.84,44766300
2005-05-11,901.89,901.89,892.1,898.7,71190000
2005-05-12,897.66,898.63,891.63,893.4,48987400
2005-05-13,893.6,894.16,888.83,891.36,52221100
2005-05-16,890.89,892.76,887.97,889.27,40398800
2005-05-17,889.98,892.16,888.63,891.39,62821200
2005-05-18,891.21,892.58,885.05,886.37,58370800
2005-05-19,886.47,888.51,885.58,887.47,39518300
2005-05-20,887.17,889.24,883.17,883.17,43500300
2005-05-24,884.08,886.6,882.21,884.34,54645900
2005-05-25,883.98,883.98,868.74,870.1,91442400
2005-05-26,868.94,868.94,859.8,867.1,97908800
2005-05-27,866.79,869.13,865.35,869.11,51543500
2005-05-30,869,869.96,864.87,869.96,39177200
2005-05-31,869.99,870.52,860.73,860.73,89677800
2005-06-01,861.05,864.9,859.81,861.96,59279500
2005-06-02,862.53,863.44,858.84,862.4,80730896
2005-06-03,861.99,867.41,860.23,865.88,88562000
2005-06-06,865.97,871.97,865.57,871.97,60053700
2005-06-07,872.27,876.92,871.57,876.92,40400000
2005-06-08,874.7,879.44,874.7,879.44,62048900
2005-06-09,877.83,880.24,876.57,879.4,56165200
2005-06-10,879.19,892.98,879.14,890.02,93903504
2005-06-13,890.88,895.07,890.88,894.68,92331104
2005-06-14,894.82,897.53,891.87,892.64,78126496
2005-06-15,892.77,900.3,892.77,900.3,72500496
2005-06-16,900.51,901.43,897.05,898.04,61007600
2005-06-17,898.3,899.16,893.62,897.06,54402700
2005-06-20,897.17,898.63,894.65,896.75,47095400
2005-06-21,897.42,898.19,894.65,896.31,57191900
2005-06-22,895.09,905.37,895.09,903.33,103325800
2005-06-23,903.83,906,897.96,902.31,78529400
2005-06-24,900.93,901.41,897.15,898.08,54799800
2005-06-27,898.18,899.11,890.27,891.23,62874500
2005-06-28,891.12,896.64,891.12,894.67,59305600
2005-06-29,895.53,896.96,889.98,889.98,54676100
2005-06-30,890.42,894.23,888.32,888.32,66656900
2005-07-01,888.18,894.29,888.18,894.02,55109600
2005-07-04,893.8,900.15,893.8,898.69,62239700
2005-07-05,899.41,901.65,897.03,898.87,57784500
2005-07-06,898.33,905.28,898.33,902.69,78104304
2005-07-07,903.19,907.75,903.13,906.96,79784896
2005-07-08,904.48,905.42,901.45,903.61,54010700
2005-07-11,904.49,910.86,904.34,909.32,74630400
2005-07-12,912.05,918.37,912,915.72,105433104
2005-07-13,915.58,915.87,911.49,913.07,55874100
2005-07-14,913.09,922.45,912.92,921.06,90527800
2005-07-15,921.06,922.79,916.66,916.84,60918900
2005-07-18,917.43,918.8,914.55,915.08,46886100
2005-07-19,914.98,919.48,913.55,916.78,62690400
2005-07-20,915.2,926.31,915.2,924.01,111168496
2005-07-21,924.09,928.52,921.25,921.94,74885104
2005-07-22,938.1,939.69,927.21,939.69,259228192
2005-07-25,939.18,940.6,936.1,939.84,121228896
2005-07-26,940.2,941.85,934.29,935.74,93180096
2005-07-27,936.35,937.47,931.39,931.97,79301800
2005-07-28,932.14,936.62,932.11,934.38,93687000
2005-07-29,935.51,938.75,931.94,937.39,92821800
2005-08-01,938.3,940.38,935.56,938.22,69305296
2005-08-02,938.65,943.72,937.96,941.33,94894800
2005-08-03,942.54,953.29,941.56,952.59,142240800
2005-08-04,951.63,953.88,942.49,945.23,99099904
2005-08-05,946.22,946.22,941.85,943.41,62635600
2005-08-08,943.05,948.88,942.13,948.02,76404496
2005-08-09,947.08,948.05,942.29,944.94,58618700
2005-08-10,945.32,947.17,935.77,939.48,58824800
2005-08-11,938.86,938.98,934.19,936.05,78141200
2005-08-12,935.52,938.22,934.17,937.04,55568400
2005-08-15,937.32,938.85,927.92,927.92,55194400
2005-08-16,930.4,933.81,924.85,926.49,67424200
2005-08-17,923.95,927.81,921.64,926.38,66828000
2005-08-18,927.5,929.57,921.64,923.64,54777500
2005-08-19,924.07,926.95,919.72,925.54,50654200
2005-08-22,925.29,927.35,922.23,923.97,49602500
2005-08-23,923.97,928.58,923.66,923.79,64732200
2005-08-24,924.33,927.64,924.08,926.08,65870700
2005-08-25,925.52,925.64,918.87,919.85,67328896
2005-08-26,918.34,920.13,915.06,918.38,97198304
2005-08-29,916.02,916.08,908.96,911.85,64497200
2005-08-30,908.86,914.72,908.38,913.56,73106896
2005-09-01,913.08,913.08,907.02,909.67,91185104
2005-09-02,907.09,911.66,906.54,909.18,87461600
2005-09-05,908.84,912.41,907.12,909.74,68410496
2005-09-06,910.07,915.06,909.48,911.64,60514100
2005-09-07,911.94,920.15,911.9,919.07,63308400
2005-09-08,919.29,921.16,915.69,916.8,66588200
2005-09-09,916.44,918.99,914.16,917.92,57105800
2005-09-12,917.1,919.5,916.05,919.07,58123000
2005-09-13,917.74,920.85,915.23,915.72,70837600
2005-09-14,916.16,919.28,913.69,914.74,71627400
2005-09-15,914.28,919.97,913.99,919.65,69384000
2005-09-16,919.09,921.99,917.66,921.99,78364800
2005-09-19,920.85,923.44,919.03,923.27,65879200
2005-09-20,921.88,923.84,920.66,922.03,93721104
2005-09-21,921.24,922.8,919.24,922.57,111770896
2005-09-22,922.61,923.95,920.54,923.05,84408200
2005-09-23,921.4,923.18,920.7,921.89,84620000
2005-09-26,921.76,926.88,921.76,925.13,97631000
2005-09-27,925.33,927.95,924.86,927.71,74564496
2005-09-28,928.72,929.52,924.2,924.5,97572304
2005-09-29,925.49,927.57,922.72,924.23,88660704
2005-09-30,925.03,928.56,923.35,927.54,97716400
2005-10-03,926.84,928.11,922.8,925.33,57371800
2005-10-04,924.98,928.21,923.83,924.76,67237000
2005-10-05,924.94,928.77,924.94,927.51,74188096
2005-10-06,927.18,929.27,924.01,926.25,83746304
2005-10-07,926.46,927.84,924.68,925.21,79578304
2005-10-10,925.56,930.7,925.56,928.88,83369696
2005-10-11,929.01,930.95,927.47,928.43,59941600
2005-10-12,926.75,931.66,926.46,928.49,75908096
2005-10-13,928.51,931.43,925.9,927.12,60651800
2005-10-14,927.55,929.12,925.59,925.59,56882400
2005-10-17,926.48,929.23,923.65,924.27,56959400
2005-10-18,923.96,926.58,920.58,922.64,66272300
2005-10-19,922.33,922.33,909.54,914.17,122812704
2005-10-20,914.8,915.14,909.8,911.69,103937000
2005-10-21,911.9,914.24,907.37,909.58,87335104
2005-10-24,909.68,912.44,904.45,904.7,81064704
2005-10-25,906.04,906.87,902.6,904.75,83710096
2005-10-26,903.33,907.79,903.3,905.21,63959900
2005-10-27,905.53,909.14,903.19,904.46,91137104
2005-10-28,903.86,906.7,902.39,905.79,75329200
2005-10-31,905.38,911.43,905.38,910.76,61342800
2005-11-02,910.53,915.5,910.51,913.92,55348900
2005-11-07,913.35,915.87,907.8,911.53,124801504
2005-11-08,911.43,911.6,906.49,909.1,57089200
2005-11-09,909.47,909.47,903.3,906.55,62537100
2005-11-10,905.44,907.1,898.38,901.09,106153296
2005-11-11,900.1,901.32,894.52,898.35,75398096
2005-11-14,897.92,898.23,891.94,896.19,75456896
2005-11-15,896.02,897.31,893.4,894.33,80947296
2005-11-16,893.29,896.8,892.95,896.8,60980200
2005-11-17,896.44,896.65,891.73,894.3,70914000
2005-11-18,895.78,903.05,895.78,901.72,66163100
2005-11-21,901.6,908.72,901.6,906.24,67368896
2005-11-22,906.74,909.56,902.15,902.54,64374800
2005-11-23,902.5,905.06,901.76,902.9,64350100
2005-11-24,903.41,904.71,900.94,903.65,63330100
2005-11-25,904.17,904.43,900.09,904.28,59244700
2005-11-28,904.18,904.34,898.22,900.14,52761700
2005-11-29,900.83,902.1,895.42,898.63,85756000
2005-11-30,898.97,900.07,891.31,896.13,101133600
2005-12-01,895.45,895.61,885.64,887.8,114449600
2005-12-02,888,889.68,883,885.14,88538000
2005-12-05,884.72,887.61,884.63,885.48,65438500
2005-12-06,885.27,887.15,884.88,886.47,91812200
2005-12-07,885.78,894.04,885.69,891.67,97959200
2005-12-08,891.77,896.2,891.77,896.11,58623500
2005-12-09,895.94,899.06,895.1,898.3,67489200
2005-12-12,898.41,900.75,895.51,897.01,47842600
2005-12-13,898.06,901.59,898.06,898.27,64061700
2005-12-14,898.78,901.48,897.48,898.8,66798500
2005-12-15,898.85,900.65,893.96,894.98,67174304
2005-12-16,895.15,895.96,890.47,893.37,57464500
2005-12-19,893.6,896.34,893.55,895.86,40700800
2005-12-20,895.15,897.03,893.42,896.08,57676600
2005-12-21,895.79,898.37,892.85,894.65,62363200
2005-12-22,894.67,895.85,890.4,895.85,56744200
2005-12-23,891.64,893.57,890.09,892.13,44255500
2005-12-27,892.46,894.51,891.06,894.51,30254000
2005-12-28,892.82,896.11,892.3,895.55,57999900
2005-12-29,895.24,900.49,894.48,900.49,57839900
2005-12-30,899.04,902.56,895.84,899.79,56523900
2006-01-03,899.18,899.85,891.04,892.85,24188100
2006-01-04,893.09,897.88,892.63,897.13,44205900
2006-01-05,897.34,908.71,897.34,906.66,85141696
2006-01-06,906.6,912.07,906.6,911.67,89863600
2006-01-09,913.65,916,912.4,913.8,101840400
2006-01-11,913.16,915.14,908.66,909.59,108078800
2006-01-12,910.48,916.96,910.41,911.16,136643296
2006-01-13,910.83,914.29,908.58,911.9,87458496
2006-01-16,911.81,913.18,905.6,906.53,79542800
2006-01-17,906.44,911.03,905.79,907.52,97131904
2006-01-18,902.28,907.38,900.4,901.32,97447600
2006-01-19,902.29,906.95,902.23,902.7,72476600
2006-01-20,904.19,907.43,902.96,905.41,92975800
2006-01-23,903.4,904.59,898.61,902.51,69359200
2006-01-24,903.53,908.93,903.53,906.98,84529400
2006-01-25,906.62,912.28,906.6,909.77,91881296
2006-01-26,910.17,913.14,909.7,913.14,97400896
2006-01-27,912.69,915.8,911.79,914.01,90421296
2006-02-03,915.61,927.85,915.61,927.85,194579808
2006-02-06,928.38,931,925.86,929.39,142145504
2006-02-07,929.85,930.65,920.12,923.84,117758496
2006-02-08,923.89,924.45,915.86,918.92,129027200
2006-02-09,919.44,923.13,918.98,920.63,123234704
2006-02-10,920.42,923.85,919.68,920.31,101907696
2006-02-13,923.24,926.17,921.37,922.77,90062600
2006-02-14,923.13,925.51,922.25,925.51,106740896
2006-02-15,925.82,931.1,923.55,927.17,126056096
2006-02-16,927.23,931.01,926.5,928.1,106313200
2006-02-17,928.6,929.7,925.39,926.47,91108600
2006-02-20,927.95,928.89,923.71,925.18,87362704
2006-02-21,924.08,927.68,922.69,925.67,94415696
2006-02-22,926.1,927.7,923.92,924.4,87906800
2006-02-23,924.95,927.51,924.32,927.51,76634800
2006-02-24,927.49,928.87,922.99,924.91,78460896
2006-02-27,924.92,928.82,924.92,928.66,78332704
2006-02-28,930.76,931.15,925.94,928.94,103052704
2006-03-01,926.78,926.78,921.17,921.56,95818496
2006-03-02,921.3,923.73,916.7,919.78,91961696
2006-03-03,920.12,922.34,916.35,916.93,142947504
2006-03-06,916.74,918.43,913.47,914.92,103410800
2006-03-07,915.96,919.29,913.17,915.21,104767800
2006-03-08,914.65,914.79,910.8,913.53,91031000
2006-03-09,912.81,920.91,912.79,920.91,118586704
2006-03-10,921.13,925.15,920.52,921.96,104702600
2006-03-13,923.12,926.67,922.03,922.03,62688600
2006-03-14,923.51,925.96,923.29,924.37,67104600
2006-03-15,924.88,927.03,923.22,924.24,71987600
2006-03-16,924.59,926.69,920.87,923.15,106873696
2006-03-17,924.63,925.9,920.91,922.62,108695200
2006-03-20,922.53,924.79,920.87,923.02,85188896
2006-03-21,921.57,924.73,921.4,923.13,80640200
2006-03-22,921.68,925.02,921.14,921.94,100831800
2006-03-23,922.64,926.05,922.51,925.11,97778496
2006-03-24,924.67,928.91,924.57,926.09,91950800
2006-03-27,926.49,928.48,924.7,928.48,104626800
2006-03-28,928.57,932.83,928.57,932.83,130008800
2006-03-29,932.59,934.19,930.82,932.98,161885792
2006-03-30,933.29,934.53,924.92,926.97,93902704
2006-03-31,927.29,930.27,923.25,926.63,97377000
2006-04-03,926.63,929.4,926.26,928.23,75735000
2006-04-04,927.9,931.17,926.51,931.17,129788096
2006-04-05,931.92,941.67,931.92,941.67,155759008
2006-04-06,941.64,943.71,936.75,941.06,129563296
2006-04-07,940.7,943.71,938.37,943.71,113861200
2006-04-10,944,946.47,939.05,942.47,110072800
2006-04-12,941.53,942.18,936.96,941.88,130269200
2006-04-13,941.88,942.41,935.2,936.24,101788600
2006-04-14,937.78,939.56,935.95,938.32,53755700
2006-04-17,939.77,941.48,936.44,939.74,84377904
2006-04-18,940.65,942.14,938.09,940.57,94923104
2006-04-19,941.07,945.97,941.07,945.97,110134304
2006-04-20,945.94,948.04,943.36,946.62,110962000
2006-04-21,946.76,950.44,946.74,948.19,100089104
2006-04-24,948.34,950.95,942.73,943.36,89526800
2006-04-25,944.19,945.54,941.62,944.09,159649104
2006-04-26,944.92,949.74,944.92,949.29,204113504
2006-04-27,949.48,952.54,945.89,947.61,125848000
2006-04-28,947.64,950.03,944.92,949.23,210290304
2006-05-02,947.8,952.29,947.17,951.25,190998496
2006-05-03,950.99,954.04,948.65,950.23,169202400
2006-05-04,950.32,954.16,949.98,954.16,158977600
2006-05-05,955.08,962.38,955.08,961.38,180703600
2006-05-08,962.45,970.02,962.45,965.9,212970704
2006-05-09,966.27,970.46,962.89,966.88,240102800
2006-05-10,967.53,968.81,961.69,966.62,187484992
2006-05-11,965.32,968.27,964.02,966.05,215549600
2006-05-15,963.13,964.62,958.2,964.62,235194400
2006-05-16,963.67,963.67,950.15,959.94,222266704
2006-05-17,960.23,964.02,957.2,958.4,159899904
2006-05-18,953.1,953.1,944.24,947.78,173575600
2006-05-19,947.88,948.29,942.26,944.4,183879808
2006-05-22,944.25,945.88,923.68,925.51,214925104
2006-05-23,924.69,928,919.04,926.56,191097296
2006-05-24,927.25,934.36,923.95,927.75,185136496
2006-05-25,934.65,934.83,923.67,923.97,178532400
2006-05-26,925.85,933.84,925.85,930.75,169734896
2006-05-29,931.11,932.49,926.97,928.37,90708400
2006-05-30,928.21,930.26,927.37,929.89,109970400
2006-05-31,927.89,928.14,919.37,927.78,147992704
2006-06-01,927.65,932.56,927.65,930.45,106734096
2006-06-02,930.08,935.39,930.08,930.72,100201200
2006-06-05,931.2,935.35,930.26,931.9,64248500
2006-06-06,930.56,930.56,924.06,925.49,63520900
2006-06-07,926.65,929.92,922.55,923.57,105003200
2006-06-08,922.87,925.6,914.37,917.25,127187904
2006-06-09,917.04,920.58,915.18,915.4,111902800
2006-06-12,916.01,918.51,914.3,916.7,80151200
2006-06-13,915.45,916.03,902.02,903.63,122689504
2006-06-14,902,902.56,892.89,893.23,119991504
2006-06-15,895.29,900.55,883.29,886.48,100371104
2006-06-16,889.07,897.38,889.07,893.5,102501600
2006-06-19,895.14,896.58,886.29,889.51,81404304
2006-06-20,885.84,892.13,885.84,889.99,81109800
2006-06-21,891.48,897.18,891.12,894.66,99745800
2006-06-22,894.79,904.56,894.79,900.47,90348600
2006-06-23,900.33,906.34,900.33,906.34,51500100
2006-06-26,906.65,907.47,901.57,904.51,60519900
2006-06-27,904.8,909.2,904.8,907.76,78481104
2006-06-28,907.35,909.37,904.91,906.9,63717600
2006-06-29,907.1,912.22,907.1,910.54,80697200
2006-06-30,912.15,917.18,912.15,914.69,122431696
2006-07-03,914.61,919.57,914.43,919.14,70872800
2006-07-04,919.37,926.5,919.37,923.99,126003800
2006-07-05,925.06,927.7,922.98,924.89,62372600
2006-07-06,924.98,925.48,919.22,920,81919800
2006-07-07,921.5,926.45,920.76,925.56,87975600
2006-07-10,926.37,926.78,922.85,924.86,109209000
2006-07-11,926.31,928.05,924.6,924.6,72271904
2006-07-12,925.48,928.23,925.04,928.23,103484496
2006-07-13,928.46,928.89,924.85,926.55,117134800
2006-07-14,925.49,925.89,913.63,913.63,129983600
2006-07-17,912.02,912.02,899.23,902.7,104640496
2006-07-18,902.72,912.17,902.72,908.68,74792800
2006-07-19,908.93,913.78,908.93,911.98,90809000
2006-07-20,913.23,920.72,913.23,916.62,81726000
2006-07-21,918.38,924.72,918.38,924.72,56632200
2006-07-24,924.44,925.62,921.17,922.34,61472500
2006-07-25,923.77,931.85,923.77,928.05,92697696
2006-07-26,928.53,934.34,928.53,934.34,85684800
2006-07-27,934.52,937.33,932.64,936.76,101232200
2006-07-28,937.56,938.85,932.41,934.72,66176100
2006-07-31,935.31,939.46,935.31,935.85,74704704
2006-08-01,935.41,938.21,932.96,936.04,80245600
2006-08-02,936.4,938.89,932.89,934.07,75504496
2006-08-03,934.34,937.42,933.79,935.29,69693200
2006-08-04,935.09,938.78,934.63,937.99,83968496
2006-08-07,939.03,942.22,937.44,938.48,60128400
2006-08-08,938.23,939.87,936.91,939.08,56492300
2006-08-09,939.57,943.2,939.56,941.26,49198100
2006-08-10,941.49,942.99,939.48,942.99,78876200
2006-08-11,942.57,946.21,942.27,942.27,64987100
2006-08-14,942.88,947.22,942.78,946,58381700
2006-08-15,945.56,946.52,943.25,943.94,52044500
2006-08-16,944.54,946.06,937.98,937.98,80273296
2006-08-17,938.32,944.17,938.32,942.08,84016896
2006-08-18,942.08,944.71,940.86,942,68378496
2006-08-21,941.49,943.87,940.71,942.61,78267296
2006-08-22,943.41,949.11,943.37,945.02,95489104
2006-08-23,945.03,948.26,943.97,948.26,74661696
2006-08-24,949.54,950.25,945.69,948.13,64402800
2006-08-25,948.9,951.96,947.99,950.52,86181200
2006-08-28,950.61,953.83,950.21,950.96,78051504
2006-08-29,950.93,955.2,950.93,953.22,94317600
2006-08-30,954.17,959.09,954.03,958.12,101987696
2006-09-01,959.04,962.42,958.91,960.69,121070096
2006-09-04,960.82,968.22,960.82,968.22,79892304
2006-09-05,968.64,970.49,962.24,963.84,95656496
2006-09-06,964.25,964.89,955.56,956.39,99179296
2006-09-07,956.39,958.8,953.18,955.85,94235104
2006-09-08,956.33,959.06,955.66,956.7,80013104
2006-09-11,956.53,957.61,954.01,955.72,85695504
2006-09-12,955.81,956.5,949.34,953.7,101595696
2006-09-13,953,954.25,949.9,954.25,106291104
2006-09-14,953.1,957.1,950.99,957.1,84687296
2006-09-15,956.56,959.21,955.89,958.99,105037504
2006-09-18,958.58,965.55,958.58,965.55,130927296
2006-09-19,965.76,966.08,959.64,962.82,117493800
2006-09-20,961.37,961.37,956.86,959.62,98859504
2006-09-21,960.73,966.08,960.73,966.08,126147600
2006-09-22,964.78,967.32,962.41,965.23,98242304
2006-09-25,964.07,965.44,962.35,965.44,85219696
2006-09-26,964.42,966.99,960.86,965.66,86792600
2006-09-27,965.69,967.99,964.55,966.32,96969696
2006-09-28,966.19,970.79,966.19,968.88,92809800
2006-09-29,967.74,969.06,963.65,967.55,127036704
2006-10-02,967.17,969.67,964.76,969.67,79622096
2006-10-03,968.93,969.15,965.61,967.56,92063904
2006-10-04,967.26,969.19,963.52,964.06,81459696
2006-10-05,964.3,969.63,964.3,968.89,109493600
2006-10-06,967.68,971.22,967.19,970.98,98161000
2006-10-09,971.48,973.93,967.54,969.38,76392600
2006-10-10,970.2,971.9,969.23,969.71,80030096
2006-10-11,969.46,971.03,967.89,970.37,77489000
2006-10-12,970.18,976.84,970.18,975.62,126599296
2006-10-13,976.79,983.54,976.79,983.54,127956096
2006-10-16,983.22,983.79,977.12,983.79,70707400
2006-10-17,982.8,983.31,976.16,977.23,85217000
2006-10-18,978.19,979.07,975.3,975.89,77236200
2006-10-19,977.49,980.45,976.05,978.77,108067200
2006-10-20,978.4,980.89,977.34,979.19,93242000
2006-10-26,979,983.43,979,982.63,99601504
2006-10-27,981.91,990.71,981.48,989.9,119589296
2006-10-30,986.47,987.43,984.16,986.07,79306096
2006-10-31,986.19,988.93,984.85,988.3,142498896
2006-11-01,988.3,991.04,987.84,989.34,119375296
2006-11-02,989.15,998.57,988.75,995.25,134552304
2006-11-03,996.47,1000.06,994.84,998.02,133944704
2006-11-06,998.25,999.72,992.96,993.3,103802000
2006-11-07,993.68,1005.06,993.68,1003.28,154360096
2006-11-08,1004.65,1011.2,1004.65,1007.29,197899296
2006-11-09,1008.86,1019.93,1008.76,1019.93,201405904
2006-11-10,1019.07,1022.76,1018.15,1022.3,190913200
2006-11-13,1020.68,1021.53,1015.79,1019.81,124365296
2006-11-14,1019.81,1030.09,1019.81,1030.09,178068704
2006-11-15,1028.25,1032.6,1025.64,1028.38,184280992
2006-11-16,1028.67,1039.06,1027.57,1037.6,251587104
2006-11-17,1039.79,1041.11,1037.82,1040.79,222638000
2006-11-20,1040.75,1044.33,1029.41,1033.52,258512992
2006-11-21,1033.6,1037.22,1033.6,1036.16,168424496
2006-11-22,1037.68,1045.67,1037.59,1043.81,179581104
2006-11-23,1045.38,1046.65,1043.35,1046.51,154483392
2006-11-24,1046.8,1060.43,1046.64,1060.43,186448608
2006-11-27,1060.67,1071.81,1060.67,1068.29,233080304
2006-11-28,1065.33,1065.33,1056.72,1057.23,203082496
2006-11-29,1058.62,1065.83,1058.62,1064.6,237779504
2006-11-30,1065.85,1086.37,1065.85,1080.66,378800896
2006-12-01,1080.25,1081.3,1074.88,1080.11,284189408
2006-12-04,1079.77,1082.59,1076.53,1077.43,242506496
2006-12-05,1078.18,1089.67,1078.18,1088.96,244716992
2006-12-06,1090.96,1103.27,1090.96,1098.35,302672512
2006-12-07,1100.31,1102.79,1092.54,1098.26,222264096
2006-12-08,1097.84,1098.59,1087.37,1098.59,212795104
2006-12-11,1103.89,1110.12,1098.23,1101.7,198060896
2006-12-12,1103.21,1107.13,1085.81,1088.42,244948096
2006-12-13,1087.55,1088.93,1073.56,1079.6,214569936
2006-12-14,1079.52,1083.54,1068.51,1075.47,177123648
2006-12-15,1078.17,1089.31,1078.17,1089.31,175750944
2006-12-18,1090.01,1092.47,1074.8,1081.6,198183648
2006-12-19,1082.25,1082.27,1049.88,1060.36,180321536
2006-12-20,1068.51,1076.3,1068.51,1076.3,140936032
2006-12-21,1075.86,1079.51,1072.79,1076.68,136882848
2006-12-22,1076.67,1079.72,1072.89,1079.72,179425136
2006-12-26,1079.3,1080.49,1073.54,1078.15,63102840
2006-12-27,1081.91,1083.22,1081.66,1083.22,93411760
2006-12-28,1082.79,1089.97,1082.79,1088.85,104732304
2006-12-29,1089.28,1096.24,1088.8,1096.24,124569400
2007-01-03,1096.76,1117.09,1096.76,1117.09,200775104
2007-01-04,1117.3,1119.16,1114.41,1118.18,182847600
2007-01-05,1117.79,1121.41,1114.54,1120.4,207858000
2007-01-08,1119,1119,1110.38,1113.02,168491296
2007-01-09,1114.39,1121.6,1113.99,1118.96,184226400
2007-01-10,1118.9,1119.74,1107.02,1113.18,211449600
2007-01-11,1113.4,1117.68,1103.37,1106.06,168229200
2007-01-12,1108.43,1120.96,1108.43,1119.33,276059488
2007-01-15,1121.81,1129.42,1121.81,1127.41,226779296
2007-01-16,1128.08,1133.68,1128.08,1132.61,218794704
2007-01-17,1133.26,1140.81,1133.26,1139.71,250932608
2007-01-18,1141.26,1150.15,1141.26,1147.66,287181792
2007-01-19,1149.09,1151.61,1139.49,1147.76,259310304
2007-01-22,1148.41,1157.85,1148.41,1157.85,227248400
2007-01-23,1156.04,1169.12,1155.93,1169.12,303248512
2007-01-24,1171.93,1186,1171.93,1183.04,353714400
2007-01-25,1184.93,1191.53,1173.26,1179.66,314113408
2007-01-26,1176.86,1176.86,1164.91,1169.89,309105408
2007-01-29,1170.26,1180.01,1170.26,1177.53,248984000
2007-01-30,1179.11,1183.54,1175.59,1181.42,222599392
2007-01-31,1181.8,1189.35,1181.3,1189.35,289732800
2007-02-02,1195.91,1209.48,1195.91,1209.48,379992896
2007-02-05,1213.5,1226.56,1213.5,1225.73,351951296
2007-02-06,1226.26,1238.64,1226.21,1236.63,390444000
2007-02-07,1238.14,1243.63,1232.56,1243.56,327486400
2007-02-08,1245.36,1248.83,1237.39,1248.83,443598688
2007-02-09,1248.77,1250.46,1231.64,1240.87,507302112
2007-02-12,1238.71,1238.92,1223.14,1231.87,237936896
2007-02-13,1232.12,1235.03,1223.68,1234.31,296002208
2007-02-14,1240.29,1245.64,1239.43,1245.64,392005888
2007-02-15,1247.52,1258.63,1247.52,1258.63,483058112
2007-02-16,1259.31,1262.09,1252.15,1262.09,290881088
2007-02-21,1265.34,1278.22,1265.34,1278.22,378822560
2007-02-22,1277.99,1280.51,1270.1,1276.52,334358144
2007-02-23,1276.31,1283.8,1273.85,1283.47,332478656
2007-02-26,1285.08,1285.15,1270.4,1272.87,278395872
2007-02-27,1273.43,1273.78,1220.18,1237.08,462150848
2007-02-28,1189.58,1196.68,1136.01,1196.45,617882880
2007-03-01,1204.67,1216.18,1179.12,1180.91,313338464
2007-03-02,1180.66,1180.66,1161.68,1164.68,320039968
2007-03-05,1152.87,1152.87,1090.39,1110.68,468600352
2007-03-06,1118.11,1137.81,1113.29,1130.96,336405664
2007-03-07,1144.12,1170.01,1144.12,1156.58,342290912
2007-03-08,1161.5,1189.29,1161.46,1187.06,247423104
2007-03-09,1194.2,1201.45,1186.31,1188.83,222695008
2007-03-12,1192.61,1205.86,1192.61,1203.29,211229200
2007-03-13,1205.63,1214.15,1197.58,1200.01,248408000
2007-03-14,1177.74,1177.74,1159.03,1166.38,256595696
2007-03-15,1173.81,1182.18,1173.81,1180.31,160000400
2007-03-16,1179.23,1182.33,1172.43,1182.2,125977800
2007-03-19,1182.97,1195.61,1182.56,1192.22,162260400
2007-03-20,1200.77,1206.54,1200.6,1205.28,179075104
2007-03-21,1207.43,1213.96,1206.5,1209.34,182355696
2007-03-22,1213.91,1231,1213.91,1221.72,325193888
2007-03-23,1223.77,1237.7,1223.77,1235.65,319796896
2007-03-26,1237.47,1246.75,1235.08,1244.31,231156496
2007-03-27,1246.9,1248.98,1236.55,1247.17,217735696
2007-03-28,1244.22,1245.17,1228.97,1235.24,220512800
2007-03-29,1230.06,1235.89,1222.42,1235.89,199668496
2007-03-30,1239.6,1246.87,1238.7,1246.87,319305504
2007-04-02,1250.24,1253.41,1245,1246.3,195867808
2007-04-03,1247.41,1260.13,1247.38,1256.81,254894896
2007-04-04,1263.18,1277.65,1263.18,1271.31,328110592
2007-04-05,1271.93,1277.48,1268.81,1277.48,177183504
2007-04-06,1277.14,1279.55,1274.15,1278.92,107238200
2007-04-09,1279.87,1300.93,1279.87,1298.36,259430000
2007-04-10,1297.01,1306.34,1290.08,1306.34,268526208
2007-04-11,1308.98,1316.13,1302.88,1306.22,326096800
2007-04-12,1301.77,1313.27,1298.53,1307.18,285113088
2007-04-13,1309.2,1315.03,1297.68,1308.2,260671008
2007-04-16,1310.54,1322.91,1310.54,1322.91,218172992
2007-04-17,1326.64,1334.43,1316.98,1330.26,298036000
2007-04-18,1330.11,1332.43,1320.15,1328.63,296786304
2007-04-19,1324.1,1324.1,1291.64,1306.36,337508416
2007-04-20,1308.05,1316.81,1306.22,1315.37,248390512
2007-04-23,1320.86,1326.67,1316.64,1321.36,228521808
2007-04-24,1319.81,1319.84,1310.59,1317.5,216844016
2007-04-25,1317.72,1321.06,1313.42,1315.97,192071616
2007-04-27,1320.17,1326.7,1319.15,1324.77,269867008
2007-04-30,1326.59,1330.27,1313.66,1322.25,197872400
2007-05-03,1329.13,1343.52,1329.13,1342.79,302380416
2007-05-04,1346.37,1363.4,1346.37,1363.4,261166096
2007-05-07,1363.21,1367.4,1357.54,1365.28,242642208
2007-05-08,1367.35,1368.87,1348.76,1354.67,228103008
2007-05-09,1355.28,1357.5,1346.42,1350.84,201308608
2007-05-10,1351.65,1356.93,1351.09,1355.62,257609296
2007-05-11,1349.64,1351.45,1336.16,1351.45,189424192
2007-05-14,1355.8,1364.05,1355.8,1359.59,263488704
2007-05-15,1364.85,1366.21,1340.88,1346.1,238689408
2007-05-16,1348.87,1352.76,1347.9,1352.41,202501792
2007-05-17,1356.41,1361.73,1351.18,1359.37,227311504
2007-05-18,1358.18,1358.27,1351.03,1356.84,173360992
2007-05-21,1354.9,1354.9,1344.08,1347.17,196041408
2007-05-22,1346.98,1367.51,1346.09,1367.51,221788608
2007-05-23,1367.01,1368.38,1351.91,1354.98,232860000
2007-05-24,1353.64,1356.39,1335.37,1340.98,225106592
2007-05-25,1335.35,1339.08,1319.75,1339.08,220250800
2007-05-28,1339.77,1348.3,1339.77,1345.99,138235696
2007-05-29,1345.7,1346.98,1339.95,1343,169428992
2007-05-30,1343.29,1349.13,1331.21,1339.18,215022592
2007-05-31,1341.21,1350.46,1338.4,1346.89,244848896
2007-06-01,1348.36,1360.06,1346.21,1360.06,225586592
2007-06-04,1360.3,1374.54,1356.78,1360.27,222932992
2007-06-05,1361.18,1369.59,1354.93,1369.59,222504496
2007-06-06,1368.84,1374.33,1368.18,1372.38,242249104
2007-06-07,1366.3,1367.01,1359.09,1364.41,195418496
2007-06-08,1357.63,1359.18,1351.38,1352.39,176517408
2007-06-11,1360.66,1367.93,1357.05,1357.66,181357696
2007-06-12,1358.55,1361.3,1355.68,1360.58,224399808
2007-06-13,1356.74,1359.78,1353.03,1353.03,181014304
2007-06-14,1356.49,1362.25,1353.89,1357.18,240249504
2007-06-15,1360.55,1362.58,1355.76,1360.65,219221792
2007-06-18,1363.21,1372.28,1363.21,1372.28,246289696
2007-06-19,1371.98,1377.5,1371.03,1376.79,205604096
2007-06-20,1377.88,1386.27,1377.34,1386.27,282871904
2007-06-21,1383.4,1391.41,1382.74,1387.96,265453904
2007-06-22,1384.31,1391.56,1382.26,1391.56,255679504
2007-06-25,1388,1389.68,1374.65,1377.13,180795008
2007-06-26,1377.26,1380.5,1363.9,1366.99,226384896
2007-06-27,1365.26,1366.2,1352.74,1357.43,199165408
2007-06-28,1357.8,1361.93,1347.5,1350.72,171734704
2007-06-29,1351.24,1357.36,1348.95,1354.38,193610000
2007-07-02,1357.78,1365.33,1357.56,1364.37,158268608
2007-07-03,1367.51,1373.5,1366.87,1373.14,219901104
2007-07-04,1375.06,1383.22,1374.89,1377.14,223670496
2007-07-05,1375.87,1377.33,1365.47,1369.3,225823008
2007-07-06,1368.81,1375.64,1367.8,1373.84,178263392
2007-07-09,1376.21,1380.49,1373.6,1378.68,165916000
2007-07-10,1378.15,1381.31,1366.99,1371.45,192856608
2007-07-11,1367.42,1367.42,1358.87,1359.27,213460496
2007-07-12,1362.95,1374.56,1362.95,1366.02,251888992
2007-07-13,1380.48,1384.72,1376.63,1384.72,242754800
2007-07-16,1385.25,1388.31,1376.03,1381.51,161226592
2007-07-17,1378.93,1385.05,1373.05,1377.48,211427904
2007-07-18,1379.73,1383.5,1369.23,1369.23,191068704
2007-07-19,1372.81,1378.15,1370.52,1376.4,167996304
2007-07-20,1377.89,1385.54,1377.89,1382.36,190613200
2007-07-23,1381.34,1389.2,1378.05,1381.53,223948496
2007-07-24,1385.77,1392.18,1385.77,1392.18,319300288
2007-07-25,1386.67,1388.72,1379.33,1379.73,304357088
2007-07-26,1383.28,1389.06,1375.45,1381.5,270782912
2007-07-27,1360.65,1361.7,1347.95,1355.38,306348192
2007-07-30,1349.27,1359.92,1343.73,1352.41,248619392
2007-07-31,1356.27,1374.55,1356.27,1373.71,213960096
2007-08-01,1367.29,1367.29,1327.71,1339.49,350069408
2007-08-02,1349.2,1357.65,1323.76,1333.28,269821600
2007-08-03,1343.25,1350.09,1333.4,1335.42,192295696
2007-08-06,1321.71,1321.71,1290.9,1290.9,254803904
2007-08-07,1303.08,1315.72,1286.54,1290.13,216980992
2007-08-08,1292.87,1309.48,1292.87,1307.17,229721504
2007-08-09,1316.31,1324.68,1312.65,1313.39,188037792
2007-08-10,1291.05,1292.58,1275.13,1287.7,250804192
2007-08-13,1300.58,1305.17,1287.28,1296.48,168151120
2007-08-14,1288.48,1297.36,1286.78,1288.34,190331024
2007-08-15,1277.01,1277.01,1247.31,1251.81,324373632
2007-08-16,1239.8,1239.8,1202.9,1207.61,452600320
2007-08-17,1204.41,1218.81,1141.56,1191.55,479697408
2007-08-20,1219.41,1245.11,1219.41,1243.39,345605024
2007-08-21,1247.61,1251.02,1227.88,1231.48,258764928
2007-08-22,1232.86,1255.39,1232.81,1255.39,213897312
2007-08-23,1270.95,1284.88,1270.95,1283.62,317324800
2007-08-24,1280.13,1280.13,1261.38,1273.52,195816496
2007-08-27,1282.93,1292.2,1274.33,1278.27,183830704
2007-08-28,1277.08,1278.96,1269.9,1278.95,135582096
2007-08-29,1257.74,1264.06,1247.37,1263.7,207848000
2007-08-30,1272.9,1278.1,1266.6,1273.93,185878704
2007-09-03,1283.93,1289.56,1281.54,1284.14,167327808
2007-09-04,1286.59,1288.21,1279.71,1283.75,138282000
2007-09-05,1285.93,1297.93,1285.93,1297.93,190220096
2007-09-06,1289.74,1298.85,1286.41,1298.85,171318896
2007-09-07,1299.7,1305.04,1298.47,1304.9,186575600
2007-09-10,1290.14,1292.47,1281.66,1290.7,124627504
2007-09-11,1289.29,1292.33,1284.92,1286.33,113373200
2007-09-12,1291.84,1296.83,1285.14,1285.93,145533104
2007-09-13,1287.85,1292.25,1278.31,1284.02,142985792
2007-09-14,1286.87,1294.68,1286.87,1289.5,120738496
2007-09-17,1291.89,1293.43,1276.83,1278.34,87921504
2007-09-18,1277.85,1282,1270.72,1277.33,135659392
2007-09-19,1291.85,1298.71,1289.58,1297.16,193238208
2007-09-20,1301.3,1308.67,1294.65,1308.67,147921600
2007-09-21,1305.06,1306.02,1299.92,1305.93,144172192
2007-09-24,1307.7,1317.54,1303.23,1317.24,171623904
2007-09-25,1319.26,1327.81,1315.62,1316.43,180450208
2007-09-26,1316.42,1325.56,1316.42,1320.89,156502000
2007-09-27,1325.14,1339.54,1325.14,1335.66,235628304
2007-09-28,1339.43,1344.13,1336.3,1336.3,223549200
2007-10-01,1337.65,1353.71,1337.65,1347.05,173298896
2007-10-02,1361.03,1371.35,1359.43,1368.72,283990784
2007-10-03,1369.81,1380.29,1363.31,1366.96,291463104
2007-10-04,1365.48,1370.38,1358.34,1369.84,196579808
2007-10-05,1372.6,1376.73,1368.81,1372.39,189778000
2007-10-08,1374.55,1382.78,1363.22,1364.14,164220400
2007-10-09,1368.08,1373.93,1359.63,1369.39,192092096
2007-10-10,1375.03,1381.04,1373.77,1376.93,232675200
2007-10-11,1377.67,1383.61,1371.26,1383.61,182436496
2007-10-12,1381.25,1381.25,1369.71,1375.25,165135296
2007-10-16,1376.76,1376.76,1367.47,1372.38,217875200
2007-10-17,1370.89,1375.61,1365.04,1374.39,199017904
2007-10-18,1375.42,1383.77,1374.63,1376.31,217042304
2007-10-19,1377.65,1379.43,1366.77,1370.17,148238592
2007-10-22,1349.18,1350.81,1339.36,1350.81,180928400
2007-10-23,1355.21,1360.23,1353.88,1357.33,155434208
2007-10-24,1361.53,1369.43,1357.89,1359.83,207614304
2007-10-25,1361.45,1378.27,1361.45,1378.27,253213296
2007-10-26,1380.42,1398.35,1379.04,1398.35,233995600
2007-10-29,1403.75,1411.62,1403.75,1411.62,260166896
2007-10-30,1411.33,1416.97,1404.48,1412.79,240909600
2007-10-31,1411.96,1413.65,1402.83,1413.65,235112096
2007-11-01,1419.38,1423.81,1407.97,1409.16,235851696
2007-11-02,1389.31,1397.48,1385.85,1397.48,203745200
2007-11-05,1400.88,1404.56,1381.23,1384.73,180241696
2007-11-06,1384.47,1391.29,1380.43,1389.11,203094592
2007-11-07,1395.51,1413.85,1395.51,1413.85,194075600
2007-11-09,1397.91,1403.45,1390.6,1402.25,203160496
2007-11-12,1392.52,1394.86,1379.39,1382.35,197769600
2007-11-13,1382.61,1385.89,1370.33,1383.43,197273792
2007-11-14,1394.55,1396.06,1379.6,1384.58,180456400
2007-11-15,1385.31,1390.97,1382.7,1390,183568096
2007-11-16,1387.36,1389.66,1377.43,1386.64,189321408
2007-11-19,1388.34,1393.29,1379.91,1379.91,147801104
2007-11-20,1374.64,1374.9,1359.73,1371.7,207711504
2007-11-21,1373.35,1375.56,1358.22,1359.85,219839904
2007-11-22,1356.46,1356.97,1338.14,1344.16,212000896
2007-11-23,1346.45,1354,1345.79,1353.55,144400096
2007-11-26,1356.4,1366.59,1356.18,1364.37,146445296
2007-11-27,1359.71,1364.99,1355.39,1364.99,148246496
2007-11-28,1368.06,1373.09,1361.48,1366.58,159257504
2007-11-29,1373.06,1379.55,1366.21,1374.31,197469200
2007-11-30,1408.09,1408.31,1391.72,1396.98,291937312
2007-12-03,1400.55,1419.34,1399.17,1419.34,194730496
2007-12-04,1415.45,1416.67,1408.35,1415.81,165844704
2007-12-05,1415.76,1431.68,1415.24,1427.77,195983696
2007-12-06,1436.28,1446.18,1436.28,1440.39,229591392
2007-12-07,1443.11,1449.7,1431.77,1434.04,198733792
2007-12-10,1430.52,1431.09,1418.6,1425.13,160288400
2007-12-11,1431.01,1435.39,1425.58,1434.16,163794400
2007-12-12,1425.21,1425.21,1417.33,1423.72,163104608
2007-12-13,1421.79,1426.42,1405.22,1410.56,169111504
2007-12-14,1410.98,1414.03,1396.45,1403.41,189243504
2007-12-17,1403.78,1406.24,1385.84,1391.61,170296496
2007-12-18,1387.81,1391.75,1382.43,1385.45,222548992
2007-12-19,1387.76,1396.88,1387.21,1387.21,201126304
2007-12-21,1388.27,1403.83,1388.27,1403.56,208406304
2007-12-24,1404.71,1423.24,1404.71,1423.24,125280000
2007-12-26,1422.58,1426.43,1418.41,1424.02,121954600
2007-12-27,1425,1437.81,1424.17,1437.81,171851392
2007-12-28,1433.63,1447.04,1431.38,1447.04,144258208
2008-01-02,1443.68,1448.09,1435.13,1435.68,113379800
2008-01-03,1436.64,1438.18,1431.68,1435.38,144616192
2008-01-04,1439.43,1467.78,1439.43,1466.67,218690496
2008-01-08,1471.81,1489.87,1471.81,1489.74,357312896
2008-01-09,1483.83,1498.86,1480.63,1491.66,414808896
2008-01-11,1498.89,1521.56,1498.89,1516.22,543175488
2008-01-15,1513.55,1524.28,1497.64,1505.71,250408608
2008-01-16,1490.5,1490.5,1448.41,1453.66,321160288
2008-01-17,1463.36,1465.26,1431.42,1460.71,282759808
2008-01-18,1426.88,1445.7,1423.83,1439.49,234584192
2008-01-21,1436.29,1436.29,1402.65,1408.6,262900496
2008-01-22,1382.43,1382.43,1340.29,1354.48,466480704
2008-01-24,1401.25,1409.93,1376,1383.35,368353216
2008-01-25,1395.8,1411.09,1392.43,1405.4,293472512
2008-01-29,1389.31,1394.41,1382.41,1388.5,167763904
2008-01-30,1395.53,1400.9,1377.77,1384.08,208602592
2008-01-31,1381.56,1394.56,1379.97,1393.25,209866896
2008-02-05,1413.13,1432.35,1413.13,1432.35,206213792
2008-02-06,1413.28,1415.93,1408.55,1415.93,142264896
2008-02-12,1409.2,1417.52,1409.2,1417.52,209114000
2008-02-13,1420.7,1433.2,1414.1,1423.15,256270096
2008-02-14,1424.25,1436.1,1424.25,1436.1,235474096
2008-02-15,1429.93,1429.93,1416.85,1427.18,196534800
2008-02-18,1427.18,1428.17,1411.01,1412.83,211770400
2008-02-19,1415.25,1425.49,1415.25,1425.49,189766704
2008-02-20,1426.95,1427.38,1404.43,1414.31,257453296
2008-02-21,1415.1,1415.11,1388.81,1394.76,282864000
2008-02-22,1389.64,1390.03,1354.71,1369.48,319176896
2008-02-25,1373.47,1376.7,1364.56,1370.79,279954688
2008-02-26,1375.46,1382.76,1371.85,1375.43,228275296
2008-02-27,1376.93,1382.9,1370.15,1376.62,195745504
2008-02-28,1375.14,1375.5,1363.81,1368.27,196236496
2008-02-29,1368.31,1369.54,1354.79,1357.4,223788896
2008-03-03,1344.46,1344.46,1329.17,1330.61,213810496
2008-03-04,1335.17,1337.71,1311.98,1314.02,244984304
2008-03-05,1312.81,1313.68,1277.68,1280.23,332458912
2008-03-06,1285.1,1301.38,1285.1,1299.68,196895504
2008-03-07,1287.14,1296.33,1283.18,1296.33,186979104
2008-03-10,1242.64,1242.64,1157.47,1173.22,558533120
2008-03-11,1165.04,1212.46,1163.98,1206.54,463232288
2008-03-12,1240.59,1251.35,1231.08,1232.59,351699200
2008-03-13,1229.53,1229.53,1200.04,1201.35,333908608
2008-03-14,1207.1,1213.61,1194.84,1194.84,205089200
2008-03-17,1183.33,1183.33,1175.67,1177.53,217311392
2008-03-18,1170.4,1185.38,1166.83,1180.02,283568896
2008-03-19,1203.73,1206.84,1179.09,1186.54,289169408
2008-03-21,1189.79,1190.39,1181.76,1189.06,105803200
2008-03-24,1189.76,1201.35,1188.49,1201.02,166576704
2008-03-25,1207.29,1234.58,1207.29,1229.95,273655104
2008-03-26,1230.28,1245.42,1229.05,1245.42,216718704
2008-03-27,1242.5,1254.03,1230.33,1254.03,256827808
2008-03-28,1247.78,1258.86,1247.1,1258.41,283384288
2008-03-31,1257.02,1259.1,1246.34,1247.52,167869504
2008-04-01,1248.87,1251.59,1240.17,1250.41,191520704
2008-04-02,1263.81,1264.75,1238.22,1239.65,207141408
2008-04-03,1240.71,1242.78,1219.97,1225.58,210247008
2008-04-04,1226.16,1230.77,1220.63,1221.98,132275200
2008-04-07,1222.31,1223.73,1216.38,1221.06,139994496
2008-04-08,1219.86,1227.58,1218.92,1225.71,155248496
2008-04-09,1226.38,1231.59,1224.12,1227.74,153648608
2008-04-10,1228.63,1249.63,1225.01,1248.18,221014208
2008-04-11,1250.6,1256.26,1245.11,1246.79,185168496
2008-04-14,1238.97,1241.11,1230.63,1233.43,133042496
2008-04-15,1235.84,1247.33,1234.06,1244.2,167212896
2008-04-16,1247.83,1261.81,1247.83,1253.64,174460304
2008-04-17,1264.6,1265.73,1255.06,1256.54,199302896
2008-04-18,1258.61,1267.65,1258.61,1267.65,196044896
2008-04-21,1278.25,1288.14,1278.25,1280,222034304
2008-04-22,1279.89,1284.08,1273.23,1279.3,198814592
2008-04-23,1280.13,1295.34,1276.08,1288.16,257982704
2008-04-24,1289.38,1300.15,1288.68,1293.08,203512000
2008-04-25,1296.8,1299.43,1287.63,1288.08,150301200
2008-04-28,1290.31,1297.49,1287.33,1295.31,144453408
2008-04-29,1302.45,1305.09,1283.48,1283.65,149352800
2008-04-30,1287.06,1287.68,1274.2,1279.86,204513504
2008-05-02,1287.91,1287.91,1271.48,1271.48,188590096
2008-05-05,1274.13,1278.61,1271.42,1274.61,177081296
2008-05-06,1281.18,1281.18,1272.91,1276.09,236991296
2008-05-07,1280.52,1289.31,1280.52,1287.15,214077408
2008-05-08,1284.43,1287.39,1275.91,1280.35,177025792
2008-05-09,1282.6,1287.35,1281.38,1285.27,159309104
2008-05-12,1283.89,1293.09,1283.84,1293.09,146563504
2008-05-13,1294.85,1297.13,1286.01,1286.54,161000800
2008-05-14,1290.29,1296.47,1287.14,1287.74,210191808
2008-05-15,1288.98,1296.28,1285.06,1294.15,166591904
2008-05-16,1295.93,1302.83,1295.78,1300.67,180730704
2008-05-20,1300.31,1301.93,1285.2,1287.43,250059808
2008-05-21,1281.31,1288.93,1279.05,1281.2,205666096
2008-05-22,1274.59,1280.59,1273.43,1277.56,178107696
2008-05-23,1278.29,1286.16,1274.78,1274.78,175208192
2008-05-26,1274.24,1276.55,1268.88,1273.37,151697904
2008-05-27,1274.89,1276.52,1267.6,1274.24,181080896
2008-05-28,1273.28,1276.34,1260.01,1260.58,183462800
2008-05-29,1261.56,1269.59,1261.56,1261.81,200255600
2008-05-30,1263.93,1276.1,1263.93,1276.1,501868288
2008-06-02,1274.55,1274.84,1262.49,1262.49,189336000
2008-06-03,1262.06,1264.52,1257.56,1257.56,200721904
2008-06-04,1257.7,1260.78,1241.95,1253.12,214199104
2008-06-05,1234.04,1236.43,1214.37,1223.56,332270912
2008-06-06,1233.48,1250.23,1232.66,1248.56,317704192
2008-06-09,1226.56,1234.73,1223.45,1230.98,171460192
2008-06-10,1233.84,1239.06,1230.16,1230.96,206799104
2008-06-11,1232.2,1237.29,1229.28,1229.28,202906496
2008-06-12,1225.51,1228.25,1221.58,1225.54,192050592
2008-06-13,1228.47,1232.88,1227.73,1229.35,163800400
2008-06-16,1230.38,1241.59,1230.01,1238.06,138899696
2008-06-17,1237.87,1239.86,1227.76,1227.76,105626000
2008-06-18,1226.75,1226.75,1208.93,1212.59,195286000
2008-06-19,1207.18,1207.18,1188.5,1196.39,221412608
2008-06-20,1198.37,1208.56,1197.83,1206.67,221133104
2008-06-23,1198.64,1198.64,1191.36,1195.41,152467600
2008-06-24,1196.3,1204.68,1196.3,1200.28,158937600
2008-06-25,1200.39,1209.11,1200.39,1209.11,226663600
2008-06-26,1211.39,1211.93,1202.4,1203.89,192988608
2008-06-27,1190.84,1192.27,1186.71,1190.54,163752304
2008-06-30,1187.1,1188.18,1181.73,1186.56,164885504
2008-07-01,1187.99,1188,1171.48,1174.83,150317904
2008-07-02,1174.96,1174.96,1149.09,1153.7,199451200
2008-07-03,1153.33,1153.33,1145.68,1145.68,150455600
2008-07-04,1127.89,1138.03,1119.97,1134.14,266285696
2008-07-07,1134.14,1136.59,1123.78,1127.26,215076896
2008-07-08,1127.84,1136.55,1120.31,1121.25,214537296
2008-07-09,1126.59,1139.81,1122.59,1139.81,180343600
2008-07-10,1134.73,1141.97,1129.93,1135.49,120808800
2008-07-11,1137.61,1153.3,1136.5,1150.39,144744800
2008-07-14,1147.5,1148.7,1141.98,1144.45,137820704
2008-07-15,1145.7,1147.72,1127.6,1127.6,208428304
2008-07-16,1126.03,1129.97,1118.36,1119.42,150455600
2008-07-17,1125.38,1126.46,1111.62,1121.17,122345296
2008-07-18,1122.41,1123.18,1100.18,1105.04,172435104
2008-07-21,1104.81,1108.65,1089.47,1103.48,176486896
2008-07-22,1105.65,1112.51,1103.85,1109.56,142747392
2008-07-23,1117.61,1139.41,1116.14,1139.41,279821408
2008-07-24,1138.33,1141.59,1131.93,1141.59,269540288
2008-07-25,1130.46,1141.75,1130.46,1141.75,157855296
2008-07-28,1142.06,1157.61,1141.85,1154.09,229458704
2008-07-29,1148.53,1150.8,1143.55,1150.8,138448192
2008-07-30,1155.58,1163.31,1155.58,1159.93,191564496
2008-07-31,1161.45,1164.64,1157.93,1163.09,131354800
2008-08-01,1159.35,1160.11,1155.15,1159.1,120635696
2008-08-04,1157.49,1157.55,1147.74,1148.68,117049600
2008-08-05,1148.11,1149.59,1123.67,1128.86,273336608
2008-08-06,1134.5,1138.18,1129.87,1133.59,227888992
2008-08-07,1130.17,1133.73,1119.96,1129.56,184521792
2008-08-08,1124.29,1129.04,1118.5,1120.31,148635808
2008-08-11,1120.78,1128.72,1120.78,1127.46,129981200
2008-08-12,1126.67,1127.35,1116.04,1118.78,111169504
2008-08-13,1117.41,1121.31,1106.06,1112.53,151794096
2008-08-14,1114.89,1116.77,1106.25,1109.43,160027200
2008-08-15,1107.98,1111.72,1094.35,1095.05,151746304
2008-08-18,1093.28,1096.15,1078.67,1084.36,156540192
2008-08-19,1082.88,1082.88,1064.58,1069.42,183158208
2008-08-20,1068.6,1073.37,1065.86,1073.21,134407200
2008-08-21,1074.6,1077.33,1071.31,1071.43,119466304
2008-08-22,1075.48,1087.05,1074.93,1085.6,130129000
2008-08-25,1083.31,1088.4,1075.63,1078.73,115278200
2008-08-26,1076.62,1076.84,1066.91,1070.5,103709400
2008-08-27,1071.65,1077.43,1064.11,1067.65,112383904
2008-08-28,1069.08,1074.45,1068.8,1070.46,170862096
2008-08-29,1074.31,1100.5,1074.05,1100.5,272428704
2008-09-02,1097.08,1097.08,1086.83,1086.99,163739104
2008-09-03,1085.16,1087.11,1082.28,1085.38,120224896
2008-09-04,1084.11,1089.54,1083.74,1085.06,122411696
2008-09-05,1076.78,1081.42,1069.93,1070.54,157605296
2008-09-08,1075.22,1081.28,1075.22,1075.93,142055392
2008-09-09,1077.16,1078,1066.64,1068.55,136218592
2008-09-10,1061.7,1067.92,1061.56,1062.7,167332400
2008-09-11,1063.72,1063.77,1039.65,1041.07,228306096
2008-09-12,1044.57,1048.23,1040.61,1044.03,167239600
2008-09-15,1037.41,1037.41,1026.08,1031.63,145583200
2008-09-16,1016.14,1016.72,1008.13,1012.37,186199504
2008-09-17,1012.21,1013.96,1000.41,1002.99,179095200
2008-09-18,993.21,998.14,963.29,991.66,290595200
2008-09-19,1003.82,1026.39,1001.94,1025.7,274187808
2008-09-22,1036.4,1040.85,1025.04,1028.62,204222896
2008-09-23,1021.42,1032.97,1021.07,1026.18,159255504
2008-09-24,1025.34,1030.33,1019.31,1028.4,186673696
2008-09-25,1026.39,1029.56,1019.46,1024.74,152234800
2008-09-26,1027.25,1029.71,1018.18,1020.53,134112496
2008-09-29,1022.59,1022.59,1015.64,1019.72,116946600
2008-09-30,995.12,1023.24,993.6,1018.68,174022400
2008-10-03,1016.48,1018.86,1011.01,1016.7,185166800
2008-10-06,1013.39,1014.61,995.14,996.84,210102704
2008-10-07,988.25,1004.93,980.18,997.23,255551104
2008-10-08,984.18,985.45,959.49,970.19,362540000
2008-10-09,970.89,976.31,965.24,968.89,263036896
2008-10-10,945.09,949.68,931.79,934.01,378468704
2008-10-13,941.71,952.26,926.22,950.76,297940512
2008-10-14,970.02,973.7,963.2,966.06,355295104
2008-10-15,964.92,964.92,946.06,949.88,351203584
2008-10-16,931.88,932.4,912.11,920.02,623167232
2008-10-17,925.91,926.44,903.6,905.23,345274208
2008-10-20,906.25,910.76,888.28,909.51,322781312
2008-10-21,918.29,920.59,914.03,918.16,274729984
2008-10-22,912.33,913.51,902.32,904.28,277234208
2008-10-23,891.81,893.97,880.81,891.32,315936800
2008-10-24,888.85,889.22,853.52,859.11,512473984
2008-10-28,837.69,837.69,801.27,832.44,467842112
2008-10-29,850.25,850.25,821.75,829.41,359178688
2008-10-30,830.44,857.85,826.91,853.56,551642368
2008-10-31,848.6,869.32,848.6,863.61,485047392
2008-11-03,867.04,900.18,867.04,899.35,487645888
2008-11-04,905.48,910.54,889.56,905.58,530705408
2008-11-05,915.51,926.65,913.36,915.24,460521696
2008-11-06,900.05,900.36,889.59,895.95,229718592
2008-11-07,879.95,894.91,868.98,893.95,395100192
2008-11-10,901.67,905.33,894.94,904.24,410239392
2008-11-11,896.84,901.11,893.89,894.6,438758304
2008-11-12,888.96,896.28,882.65,890.34,393706912
2008-11-13,878.2,881.57,873.78,880.59,356125792
2008-11-14,886.78,887.86,880.97,881.65,310338112
2008-11-17,875.2,884.08,874.7,884.06,262022304
2008-11-18,879.67,884.57,877.78,883.09,210510896
2008-11-19,883.97,884.47,876.94,877.65,254272304
2008-11-20,867.85,869.14,858.96,865.32,266776304
2008-11-21,856.89,866.88,853.28,866.88,395713792
2008-11-24,863.32,863.75,854.44,855.39,244580608
2008-11-25,861.85,863.93,854.07,860.18,225838896
2008-11-26,857.89,859.65,848.03,856.37,177228192
2008-11-27,858.73,869.98,858.73,869.98,223241408
2008-11-28,866.03,868.73,860.7,866.14,231668608
2008-12-01,864.49,864.49,848.43,848.43,189361792
2008-12-02,848.43,848.43,838.07,845.75,165587808
2008-12-03,847.79,850.64,843.32,847.53,153249600
2008-12-04,846.55,848.71,843.57,846.86,119126800
2008-12-05,844.66,844.66,838.28,838.28,165265408
2008-12-09,846.45,853.44,835.17,835.17,291995296
2008-12-10,835.38,854.66,835.38,854.66,226159904
2008-12-11,853.96,860.68,851.1,860.68,194191600
2008-12-12,856.93,858.98,848.05,852.27,148966592
2008-12-15,854.66,856.15,846.47,846.47,140129600
2008-12-16,846.47,855.73,846.47,854.8,114680304
2008-12-17,860.32,864.59,857.28,862.5,171869408
2008-12-18,860.19,880.5,858.92,880.5,252196000
2008-12-19,879.06,881.48,874.71,876.4,190470800
2008-12-22,876.88,888.03,872.41,873.43,123536000
2008-12-23,874.2,874.2,862.29,871.16,143835008
2008-12-24,869.29,870.92,865.26,869.62,64288500
2008-12-26,869.03,869.38,863.33,867.35,57968300
2008-12-30,868.7,881.63,868.64,881.63,98408800
2008-12-31,883.07,884.73,872.08,876.75,137109600
2009-01-02,878.3,897.26,877.89,894.36,222540896
2009-01-05,901.84,920.66,901.84,920.66,358642496
2009-01-06,921.15,928.56,909.69,922.23,369966496
2009-01-07,929.93,936.63,923.25,927.62,406030016
2009-01-08,918.73,919.16,907.04,910.52,202694208
2009-01-09,910.97,919.07,910.94,919.07,186747008
2009-01-12,919.4,925.13,917.74,923.57,215592608
2009-01-13,919.92,919.92,909.68,913.7,204140800
2009-01-14,915.71,916.12,910.28,913.46,183383696
2009-01-15,906.22,907.15,889.45,897.45,209391904
2009-01-16,898.22,899.25,890.64,896.47,146805104
2009-01-19,897.9,900.24,889.77,890.28,109508096
2009-01-20,885.82,888.12,878.81,880.37,137587200
2009-01-21,874.36,875.17,868.65,873.41,144770304
2009-01-22,879.34,883.03,874.79,879.02,127216000
2009-01-23,877.74,877.84,867.35,872.69,94920096
2009-01-28,874.02,879.63,873.92,879.63,70427504
2009-01-29,882.82,887.27,881.79,883.16,116596000
2009-01-30,882.82,884.45,871.53,884.45,113945696
2009-02-03,886.18,886.95,873.46,879.67,134229504
2009-02-04,881.04,883.86,876.8,876.8,121114304
2009-02-05,874.74,880.16,874.74,879.95,113313600
2009-02-06,885.12,896.64,884.53,896.64,151806704
2009-02-10,897.96,905.6,897.46,903.52,178591104
2009-02-11,899.12,899.88,894.63,897.07,104639200
2009-02-12,899.66,901.8,893.36,894.6,144943504
2009-02-13,895.32,909.84,895.32,909.84,253736496
2009-02-16,908.36,909.16,904.2,907.19,172758096
2009-02-17,906.74,906.74,894.48,898.53,142602896
2009-02-18,892.77,896.28,891.12,895.23,147132496
2009-02-19,896.38,900.84,895.51,899.59,149682896
2009-02-20,895.94,898.04,888.73,889.71,161821200
2009-02-23,887.4,892.93,885.4,887.83,152506096
2009-02-24,885.66,894.07,883.81,894.07,146542096
2009-02-25,897.04,898.74,890.7,896.51,163180608
2009-02-26,894.77,897.55,892.52,893.42,143453504
2009-02-27,896.7,897.53,888.91,890.67,256228192
2009-03-02,889.71,889.97,868.73,876.56,220193296
2009-03-03,867.21,869.61,863.76,868.74,187947696
2009-03-04,868.36,870.71,863.87,866.93,137907200
2009-03-05,867.72,869.44,865.85,869.24,160163904
2009-03-06,863.63,864.2,857.22,858.22,114611200
2009-03-10,857.83,857.83,848.34,855.25,190677696
2009-03-11,860.56,863.73,847.94,850.37,170233600
2009-03-12,849.57,849.57,836.51,838.39,155306400
2009-03-13,843.84,847.04,841.7,843.45,124428896
2009-03-16,843.66,846.29,838.47,840.88,109302800
2009-03-17,842.63,846.56,840.38,841.87,172318096
2009-03-18,846.94,850.82,846.13,847.96,161123504
2009-03-19,850.13,853.18,849.21,852.18,160312192
2009-03-20,852.86,856.82,849.49,856.82,161660704
2009-03-23,858.19,878.3,857.85,878.3,331971584
2009-03-24,890.14,890.5,875.26,877.92,358990912
2009-03-25,874.99,879.04,871.84,878.81,179327904
2009-03-26,877.97,887.24,876.35,885.47,301448192
2009-03-27,888.62,890.57,883.28,885.43,224993408
2009-03-30,882.86,882.86,866.72,869.34,185816992
2009-03-31,867.21,874.07,867.09,872.55,205316800
2009-04-01,875.96,884.18,875.96,884.18,178644192
2009-04-02,890.07,907.85,890.07,905.07,431795488
2009-04-03,910.74,910.96,900.9,907.01,516781600
2009-04-06,912.79,926.61,912.79,923.77,437507808
2009-04-07,919.73,924.1,912.95,919.84,387342592
2009-04-08,914.84,921.04,907.87,907.87,318235584
2009-04-09,913.71,922.55,913.39,917.89,307902912
2009-04-10,925.86,942.4,925.86,941.38,435378912
2009-04-13,942.99,944.17,936.43,941.41,405638592
2009-04-14,943.09,953.71,942.85,953.71,532238496
2009-04-15,951.65,961.18,946.72,956.68,608806784
2009-04-16,962.89,969.93,953.63,961.28,617166400
2009-04-17,963.92,967.1,960.39,965.17,353342688
2009-04-20,966.9,968.37,957.57,968.37,336860896
2009-04-21,959.3,966.6,958.99,966.6,393907712
2009-04-22,971.4,976.29,968.58,968.58,420503616
2009-04-23,968.95,978.64,968.95,978.64,483200992
2009-04-24,982.09,992.68,982.09,992.68,630981376
2009-04-27,995.75,996.6,974.9,980.12,460392288
2009-04-28,977.59,982.41,963.35,965.7,459561888
2009-04-29,963.82,969.03,952.37,967.46,334646304
2009-04-30,973.43,995.06,973.43,990.74,334646304
2009-05-04,999.44,1009.72,993.2,1009.36,0
2009-05-05,1020.13,1021.55,1001.37,1008.87,735036288
2009-05-06,1008.65,1025.05,1001.79,1023.96,719640128
2009-05-07,1031.83,1037.81,1021.7,1023.47,776329280
2009-05-08,1021.55,1027.39,1014,1026.78,574788096
2009-05-11,1032.98,1034.37,1023.34,1025.5,832404608
2009-05-12,1020.18,1023.73,1013.36,1023.02,556668800
2009-05-13,1026.16,1027.09,1018.34,1022.84,736943424
2009-05-14,1018.3,1019.06,1011.99,1011.99,639281472
2009-05-15,1017.42,1020.51,1012,1014.21,601376000
2009-05-18,1007.95,1012.12,1000.34,1012.01,569244480
2009-05-19,1023.36,1027.38,1017.53,1023.49,585458432
2009-05-20,1022.81,1044.77,1022.81,1042.63,585047488
2009-05-21,1045.36,1050.45,1035.56,1035.56,471183808
2009-05-22,1030.68,1045.39,1030.04,1045.26,417894304
2009-05-25,1047.4,1054.4,1047.4,1053.14,579668096
2009-05-26,1053.61,1057.42,1048.93,1051.63,507841600
2009-05-27,1057.93,1059.88,1047.54,1047.68,374996992
2009-05-28,1043.11,1044.39,1037.09,1041.24,269129984
2009-05-29,1046.8,1058.36,1036.12,1044.11,783603200
2009-06-01,1047.62,1063.79,1047.62,1061.8,557264320
2009-06-02,1070.8,1072.07,1057.9,1063.62,675517568
2009-06-03,1063.79,1065.29,1055.4,1055.4,440371904
2009-06-04,1056.66,1063.97,1055.49,1063.97,394190784
2009-06-05,1066.9,1075.5,1066.42,1075.5,558135104
2009-06-08,1080.42,1080.42,1070.37,1072.85,424399488
2009-06-09,1076.29,1076.29,1066.99,1071.79,329217216
2009-06-10,1072.69,1082.97,1072.69,1082.97,449686016
2009-06-11,1084.13,1089.17,1080.42,1088.96,588709888
2009-06-12,1094.6,1095.91,1089.19,1090.15,506970400
2009-06-15,1093.04,1095.72,1086.08,1091.17,554446208
2009-06-16,1083.59,1083.59,1069.74,1074.12,587035776
2009-06-17,1071.99,1075.44,1068.47,1070.9,374033312
2009-06-18,1069.99,1073.26,1052.48,1054.41,467789312
2009-06-19,1058.9,1065.77,1056.98,1059.5,469903200
2009-06-22,1061.88,1061.88,1040.4,1045.97,451007008
2009-06-23,1035.96,1044.48,1028.14,1044.48,516465312
2009-06-24,1046.21,1059.56,1046.21,1057.85,388652000
2009-06-25,1064.77,1074.56,1064.1,1074.11,489896512
2009-06-26,1081.64,1081.83,1071,1075.77,382712000
2009-06-29,1078.52,1079.47,1072.41,1075.84,251054000
2009-06-30,1078.24,1082.74,1070.88,1075.24,334549088
2009-07-01,1075.13,1079.4,1071.38,1079.4,246613296
2009-07-02,1080.88,1083.25,1075.06,1078.71,0
2009-07-03,1070.25,1083.25,1067.84,1072.69,269749088
2009-07-06,1071.07,1071.62,1062.82,1065.83,87031296
2009-07-07,1066.06,1069.22,1061.72,1066.36,83552304
2009-07-08,1060.42,1065.47,1058.66,1065.47,148248608
2009-07-09,1064.47,1065.68,1058.41,1065.68,130513504
2009-07-10,1066.71,1072.18,1065.71,1067.76,124089000
2009-07-13,1066.94,1068.02,1060.96,1063.66,102949104
2009-07-14,1071.33,1082.81,1069.13,1079.63,126821296
2009-07-15,1084.07,1104.87,1083.21,1097.24,192203904
2009-07-16,1113.36,1119.43,1106.45,1108.88,223549904
2009-07-17,1113.63,1121.57,1103.85,1120.9,141496704
2009-07-20,1128.23,1139.86,1121.86,1139.25,161529504
2009-07-21,1143.27,1144.24,1132.06,1134.7,159054896
2009-07-22,1138.04,1160.61,1137.04,1148.7,201270208
2009-07-23,1148.7,1157.72,1142.93,1152.15,129022800
2009-07-24,1158.91,1159.59,1142.93,1155.88,157015104
2009-07-27,1154.95,1156.43,1148.32,1156.43,104003000
2009-07-28,1157.08,1173.7,1157.03,1172.38,162434000
2009-07-29,1172.38,1179.08,1156.36,1164.48,177542704
2009-07-30,1163.51,1179.08,1153.81,1160.66,147735600
2009-07-31,1169.67,1176.17,1163.84,1174.9,170678000
2009-08-03,1174.9,1177.64,1164.36,1171.31,99877000
2009-08-04,1175.66,1181.86,1164.36,1179.88,137765696
2009-08-05,1179.88,1185.38,1178.16,1179.49,165868992
2009-08-06,1179.08,1185.38,1178.16,1183.97,123707400
2009-08-07,1186.41,1191.1,1182.55,1184.88,168057296
2009-08-10,1190.73,1191,1182.62,1188,99125400
2009-08-11,1188,1188.98,1184.08,1186.28,144695392
2009-08-12,1186.28,1187.96,1178.51,1180.54,149660896
2009-08-13,1183.91,1187.98,1183.91,1186.19,141012496
2009-08-14,1190.76,1196.24,1186.48,1188.57,118371200
2009-08-17,1188.57,1188.57,1168.64,1169.05,116692000
2009-08-18,1160.72,1165.81,1156.5,1164.41,128008000
2009-08-19,1164.41,1169.32,1153.97,1155.53,116516096
2009-08-20,1159.53,1169.32,1153.97,1163.43,88497000
2009-08-21,1165.85,1169.45,1162.41,1163.79,92142896
2009-08-24,1168.84,1174.49,1168.84,1174.49,118437200
2009-08-25,1174.74,1174.74,1168.97,1171.09,102888096
2009-08-26,1167.95,1172.56,1167.95,1172.56,88923504
2009-08-27,1172.56,1176.9,1169.8,1176.9,101772304
2009-08-28,1177.61,1178.77,1169.8,1174.27,137383296
2009-09-01,1167.12,1172.67,1163.85,1171.28,98467800
2009-09-02,1171.28,1171.28,1163.57,1168.01,96473104
2009-09-03,1168.68,1174.32,1163.57,1173.66,104446400
2009-09-04,1175.17,1182.37,1174.89,1178.74,104735200
2009-09-07,1181.16,1190.39,1180.76,1190.39,108047600
2009-09-08,1190.39,1202.07,1190.39,1202.07,153860704
2009-09-09,1203.94,1204.83,1190.39,1196.46,112132896
2009-09-10,1198.48,1210.11,1196.46,1201.28,133642896
2009-09-11,1202.02,1210.25,1196.46,1208.28,95262704
2009-09-14,1208.46,1212.7,1203.36,1203.36,91931000
2009-09-15,1202.62,1207.47,1202.62,1207.47,84218096
2009-09-16,1209.16,1217.37,1209.16,1212.98,103490896
2009-09-17,1219.47,1220.47,1214.34,1218.8,111666704
2009-09-18,1217.13,1221.2,1215.54,1221.2,90463400
2009-09-23,1230.56,1230.56,1218.52,1219.07,90327400
2009-09-24,1216.43,1221.09,1216.19,1218.06,103999000
2009-09-25,1217.39,1218.5,1213.88,1217.39,74361200
2009-09-28,1216.24,1216.24,1204.46,1205.95,61032400
2009-09-29,1208.38,1210.06,1206.75,1208.21,53800000
2009-09-30,1208.3,1208.3,1200.65,1202.08,93254496
2009-10-01,1202.61,1210.47,1200.65,1208.35,71386200
2009-10-02,1204,1206.74,1202.57,1206.25,84681696
2009-10-05,1206.06,1216.45,1203.27,1216.45,82925104
2009-10-06,1216.06,1216.18,1212.58,1212.73,100668304
2009-10-07,1214.41,1219.27,1214.4,1218.61,115614600
2009-10-08,1218.36,1230.09,1214.4,1230.09,105016496
2009-10-09,1231.32,1236.89,1231.32,1233.82,103827400
2009-10-12,1235.6,1238.25,1232.37,1233.33,59708500
2009-10-13,1232.17,1234,1231.36,1233.51,59802400
2009-10-14,1235.62,1247.96,1235.62,1246.84,99477504
2009-10-15,1252.54,1256.59,1241.64,1246.86,79425800
2009-10-16,1249.09,1256.77,1247.18,1256.77,80671904
2009-10-19,1257.65,1262.24,1255.72,1261.49,83949504
2009-10-20,1264.61,1270.08,1264.48,1265.74,119553800
2009-10-21,1267.84,1270.44,1260.06,1260.06,94100800
2009-10-22,1259.4,1263.02,1257.17,1260.02,85457600
2009-10-23,1261.66,1269.14,1257.17,1267.1,112081504
2009-10-26,1267.43,1267.43,1259.92,1259.92,73853296
2009-10-27,1257.53,1260.3,1246.38,1260.3,103434496
2009-10-28,1256.26,1260.3,1246.38,1249.05,68391200
2009-10-29,1244.04,1244.04,1236.2,1241.75,97546096
2009-10-30,1247.68,1248.61,1236.2,1243.23,105718496
2009-11-02,1238.17,1241.76,1233.45,1241.76,72122400
2009-11-03,1241.61,1245.47,1240.89,1242.32,83900304
2009-11-04,1242.79,1253.84,1242.79,1253.84,74687800
2009-11-05,1252.62,1253.98,1250.75,1253.96,85000496
2009-11-06,1260.44,1262.99,1250.75,1260.76,85816000
2009-11-09,1262.14,1267.75,1259.23,1267.75,88046800
2009-11-10,1273.64,1277.81,1273.03,1274.08,89517200
2009-11-11,1277.34,1279.52,1269.11,1270.15,86317904
2009-11-12,1269.64,1271.75,1262.48,1271.75,86250400
2009-11-13,1273.12,1273.12,1262.48,1270.96,56515500
2009-11-16,1272.98,1278.72,1272.98,1278.31,62191500
2009-11-17,1282.33,1288.26,1272.98,1279.95,106296096
2009-11-18,1279.17,1280.51,1274.53,1275.1,79377504
2009-11-19,1274.99,1277.59,1273.68,1276.65,82721696
2009-11-20,1275.64,1277.59,1270.74,1274.36,128019904
2009-11-24,1271.11,1273.6,1270.19,1272.09,111507696
2009-11-25,1273.13,1273.6,1268.99,1271,102026200
2009-11-26,1270.31,1273.85,1268.91,1270.61,93497904
2009-11-30,1256.88,1268.98,1248.58,1259.11,198335600
2009-12-01,1264.48,1268.98,1248.58,1266.71,82866096
2009-12-02,1273.19,1273.22,1267.88,1271.15,91672704
2009-12-03,1272.63,1273.46,1269.55,1272.35,69564704
2009-12-04,1271.62,1273.46,1269.47,1270.2,68075600
2009-12-07,1269.99,1270.42,1265.36,1265.36,72377000
2009-12-08,1266.36,1267.95,1261.46,1261.46,75142896
2009-12-09,1258.68,1261.34,1255.76,1255.76,81722704
2009-12-10,1256.32,1260.24,1255.8,1259.9,70475200
2009-12-11,1260.76,1262.64,1255.8,1260,64292200
2009-12-14,1259.96,1265.45,1256.16,1265.45,71214200
2009-12-15,1263.88,1270.81,1262.52,1270.81,78300400
2009-12-16,1269.55,1270.05,1264.76,1269.03,85709000
2009-12-17,1269.74,1272.59,1265.58,1266.97,98638400
2009-12-21,1266.81,1267.59,1255.66,1255.66,90914704
2009-12-22,1258.9,1261.37,1258.89,1260.42,60475200
2009-12-23,1259.56,1262.36,1257.97,1260.53,45043200
2009-12-24,1260.01,1263.94,1259.86,1263.94,44217900
2009-12-28,1263.53,1272.73,1263.34,1272.73,50659800
2009-12-29,1273.27,1275.22,1270.31,1275.22,49493100
2009-12-30,1274.92,1275.29,1269.53,1271.12,59473800
2009-12-31,1271.34,1272.78,1264.83,1272.78,63851000
2010-01-04,1272.31,1275.75,1272.25,1275.75,58312600
2010-01-05,1278.26,1290.55,1278.26,1288.24,134942592
2010-01-06,1288.86,1296.44,1288.02,1293.17,118648000
2010-01-07,1293.69,1299.7,1290.36,1291.42,116050000
2010-01-08,1294.93,1299.7,1290.36,1292.98,76364704
2010-01-11,1292.68,1296.56,1291.16,1294.51,93332704
2010-01-12,1295.06,1296.56,1291.16,1292.85,98085000
2010-01-13,1292.83,1292.83,1286.44,1289.51,93773296
2010-01-14,1290.5,1294.94,1289.74,1294.71,104403296
2010-01-15,1296.1,1300.82,1289.74,1298.58,100387504
2010-01-18,1286.25,1298.69,1286.25,1297.99,97026000
2010-01-19,1298.38,1302.36,1298.38,1300.35,93530400
2010-01-20,1301.26,1307.94,1301.21,1306.62,140757904
2010-01-21,1303.59,1308.52,1302.82,1308.36,103331904
2010-01-22,1303.2,1308.52,1296.5,1300.45,96798896
2010-01-25,1297.31,1297.31,1292.76,1296.79,65576200
2010-01-26,1296.81,1297.45,1278.1,1283.02,120935296
2010-01-27,1281.53,1281.53,1262.32,1265.77,154433600
2010-01-28,1267.29,1267.85,1261.69,1264.51,124964200
2010-01-29,1256.87,1267.85,1253.09,1259.16,148134896
2010-02-02,1261.2,1268.21,1261.12,1263.76,123579296
2010-02-03,1263.87,1267.68,1263.07,1267.15,84718400
2010-02-04,1267.28,1267.28,1263.88,1265.03,74129904
2010-02-05,1248.15,1253,1247.46,1247.9,140100304
2010-02-08,1247.81,1247.88,1234.59,1235.22,115632200
2010-02-09,1228.74,1234.77,1224.37,1233.86,151705600
2010-02-10,1240.12,1247.91,1240.12,1246.17,116415104
2010-02-11,1247.73,1249.42,1240.12,1249.42,87656704
2010-02-12,1251.07,1254.55,1251.07,1253.39,66465800
2010-02-17,1256.44,1264.91,1256.36,1259.07,100891800
2010-02-18,1261.46,1262.2,1258.25,1259,91929904
2010-02-19,1258.25,1262.2,1255.78,1257.67,109448496
2010-02-22,1260.51,1267.09,1260.51,1266.44,90362096
2010-02-23,1265.15,1267.83,1262.43,1266.43,103336096
2010-02-24,1268.52,1273.2,1262.43,1270.78,103909696
2010-02-25,1271.03,1277.66,1270.03,1270.78,174790208
2010-03-01,1276.52,1284.97,1276.52,1283.4,180915392
2010-03-02,1286.4,1292.81,1285.96,1288.07,161830304
2010-03-03,1290.51,1292.35,1284.14,1286.1,158759696
2010-03-04,1286.69,1287.78,1284.09,1284.09,127226096
2010-03-05,1295.79,1300.55,1284.09,1299.78,150474896
2010-03-08,1312.3,1325.39,1312.3,1324.22,198931504
2010-03-09,1323.69,1323.69,1316.29,1317.94,125866304
2010-03-10,1318.84,1330.28,1318.84,1328.22,122860200
2010-03-11,1326.35,1334.34,1318.83,1321.43,105316304
2010-03-12,1319.58,1334.34,1308.79,1311.2,112211600
2010-03-15,1311.99,1313.36,1298.75,1299.67,91996200
2010-03-16,1299.68,1304.43,1295.31,1298.86,85079600
2010-03-17,1303.04,1307.08,1300.29,1301.95,96301200
2010-03-18,1306.68,1307.24,1300.62,1301.94,111337504
2010-03-19,1301.83,1303.7,1294.87,1296.6,104390400
2010-03-22,1295.83,1297.94,1292.21,1293.65,101365800
2010-03-23,1295.82,1305.03,1295.77,1304.85,98107000
2010-03-24,1309.76,1314.73,1307.63,1309.45,94282600
2010-03-25,1310.78,1312.53,1308.8,1312.48,100073296
2010-03-26,1313.2,1315.14,1313.06,1315.14,91869696
2010-03-29,1313.98,1320.83,1313.11,1319.21,92305104
2010-03-30,1322.53,1323.83,1317.58,1319.35,67103300
2010-03-31,1319.03,1321.24,1316.48,1320.57,114299904
2010-04-01,1319.79,1332.51,1319.76,1329.84,95118896
2010-04-02,1329.57,1337.18,1329.57,1335.94,63649700
2010-04-05,1339.69,1342.12,1339.28,1341.75,68193904
2010-04-06,1342.64,1346.23,1340.58,1344.37,103725000
2010-04-07,1345.92,1347.61,1341.55,1345.09,97537104
2010-04-08,1342,1342,1331.61,1332.93,116975800
2010-04-09,1334.11,1338.59,1333.07,1333.98,87517000
2010-04-12,1337.25,1344.1,1337.25,1339.61,113503200
2010-04-13,1340.74,1341.01,1333.6,1334.52,87202800
2010-04-14,1334.59,1341.48,1334.59,1335.89,86660896
2010-04-15,1338.64,1342.06,1334.14,1338.83,101440496
2010-04-16,1340.56,1340.56,1330.46,1332.77,78749400
2010-04-19,1329.73,1329.73,1321.25,1326.67,85324304
2010-04-20,1330.07,1335.9,1329.4,1335.9,80811400
2010-04-21,1338.07,1339.15,1333.64,1333.64,94394704
2010-04-22,1334.31,1337.01,1331.61,1337.01,77949800
2010-04-23,1337.07,1338.78,1335.05,1336.78,60672000
2010-04-26,1338.13,1340.27,1336.93,1340.07,56667600
2010-04-27,1339.58,1340.07,1337.07,1339.72,90525200
2010-04-28,1330.27,1335.95,1324.36,1333.17,88001800
2010-04-29,1332.81,1336.89,1332.81,1335.86,80112600
2010-04-30,1339.58,1347.96,1339.58,1346.38,156563696
2010-05-03,1344.24,1347.54,1340.26,1346.89,92875800
2010-05-04,1348.66,1349.92,1342.04,1342.89,97402000
2010-05-05,1326.26,1336.61,1324.75,1335.65,127576096
2010-05-06,1333.22,1337.88,1328.89,1331.87,124807504
2010-05-07,1318.14,1332.89,1315.63,1332.89,154158800
2010-05-10,1330.96,1337.03,1330.96,1333.97,122306200
2010-05-11,1333.08,1341.82,1332.68,1340.72,110997000
2010-05-12,1341.02,1344.1,1337.97,1344.1,89764704
2010-05-13,1345.31,1348.07,1344.38,1346.92,71828896
2010-05-14,1339.48,1341.23,1337.36,1339.3,91883400
2010-05-17,1337.3,1337.3,1326.99,1334.27,85136704
2010-05-18,1333.27,1333.27,1327.05,1330.17,69386200
2010-05-19,1328.48,1328.6,1306.94,1308.23,116967504
2010-05-20,1304.86,1309.13,1300.44,1304.16,131961600
2010-05-21,1289.28,1289.28,1280.91,1285.73,162665504
2010-05-24,1282.74,1282.74,1264.31,1273.69,126075400
2010-05-25,1264.33,1265.78,1247.95,1250.13,184829296
2010-05-26,1256.48,1260.04,1247.39,1248.94,199878496
2010-05-27,1244.52,1269.16,1243.86,1269.16,106649296
2010-05-31,1277.03,1285.02,1271.55,1285.01,150992800
2010-06-01,1284.25,1284.25,1274.63,1282.97,79045600
2010-06-02,1280.34,1281.84,1276.02,1276.02,79130304
2010-06-03,1285.54,1297.75,1285.54,1294.44,110074200
2010-06-04,1294.56,1296.23,1290.34,1294.39,75492496
2010-06-07,1284.51,1290.68,1278.89,1286.27,76576496
2010-06-08,1285.58,1290.8,1285.07,1288.18,67759904
2010-06-09,1291.95,1292.38,1287.66,1290.08,66342300
2010-06-10,1289.92,1293.27,1289.71,1291.31,65179100
2010-06-11,1298.51,1302,1294.67,1294.67,82807696
2010-06-14,1295.77,1298.6,1294.6,1297.16,55234400
2010-06-15,1297.26,1299.15,1296.85,1298.37,80791400
2010-06-16,1303.14,1312.1,1303.13,1303.13,82115200
2010-06-17,1305.17,1306.57,1303.74,1305.1,65404800
2010-06-18,1304.47,1317.69,1304.47,1317.69,106762800
2010-06-21,1321.59,1335.29,1321.59,1335.29,116798896
2010-06-22,1334.2,1334.2,1323.44,1323.44,84710304
2010-06-23,1321.62,1329.7,1318.52,1329.7,87213200
2010-06-24,1327.47,1332.74,1325.83,1325.87,71674496
2010-06-25,1323.44,1326.45,1321.9,1326.45,60775400
2010-06-28,1326.06,1326.06,1323.62,1325.54,54061800
2010-06-29,1326.2,1331.04,1315.82,1319.84,89521000
2010-06-30,1309.18,1316.36,1306,1314.02,84278304
2010-07-01,1312.72,1315.87,1306.75,1308.76,119079904
2010-07-02,1304.31,1307.74,1304.09,1307.44,144817200
2010-07-05,1305.43,1306.03,1298.45,1299.5,76023296
2010-07-06,1296.76,1307.12,1294.41,1307.08,93720896
2010-07-07,1305.97,1311.83,1304.61,1311.75,84880400
2010-07-08,1314.59,1317.05,1312.98,1316.03,92255504
2010-07-09,1316.25,1327.2,1315.91,1324.31,143343904
2010-07-12,1323.75,1331.74,1323.75,1326.74,84055696
2010-07-13,1330.46,1332.87,1328.71,1332.87,101038000
2010-07-14,1336.65,1341.96,1335.72,1341.08,125913696
2010-07-15,1339.68,1340.02,1331.2,1334.08,89721696
2010-07-16,1333.76,1336.65,1332.68,1336.65,94444304
2010-07-19,1333.92,1333.99,1327.98,1333.35,82372200
2010-07-20,1334.53,1338.56,1334.53,1337.67,79885000
2010-07-21,1340.38,1344.9,1338.9,1341.02,81281200
2010-07-22,1339.08,1339.98,1332.92,1336.05,83296704
2010-07-23,1341.04,1345.68,1341.04,1345.68,113422496
2010-07-26,1350.54,1352.8,1348.58,1351.82,79204496
2010-07-27,1352.18,1357.06,1348.71,1352.23,106087696
2010-07-28,1352.46,1355.97,1350.62,1355.19,78058704
2010-07-29,1355.57,1359.18,1353.16,1358.41,116505600
2010-07-30,1357.49,1360.92,1354.76,1360.92,124688200
2010-08-02,1364.23,1368.43,1361.37,1363.6,79020304
2010-08-03,1366.16,1370.52,1359.55,1363.83,108410704
2010-08-04,1363.51,1364.05,1359.19,1362.74,93710496
2010-08-05,1364.16,1364.82,1358.52,1362.08,117345600
2010-08-06,1364.03,1364.03,1359.75,1360.45,78583600
2010-08-09,1360.56,1362.04,1358.35,1360.66,65573900
2010-08-10,1360.65,1362.24,1357.95,1359.71,81609600
2010-08-11,1359.73,1359.73,1349.64,1352.91,87631800
2010-08-12,1348.72,1350.2,1342.07,1349.33,74925504
2010-08-13,1352.58,1360.15,1352.58,1360.15,98205904
2010-08-16,1359.86,1370.58,1358.95,1370.58,119961504
2010-08-17,1371.67,1381.36,1371.67,1378.47,181035808
2010-08-18,1380.81,1385.51,1380.18,1385.51,150732704
2010-08-19,1386.92,1392.56,1385.94,1392.56,148132304
2010-08-20,1390.55,1395.02,1389.07,1395.02,118565504
2010-08-23,1401.42,1404.31,1396.87,1403.15,128745200
2010-08-24,1404.94,1406.8,1399.81,1405.77,173363104
2010-08-25,1403.61,1405.24,1396.69,1396.97,168429904
2010-08-26,1398.65,1408,1397.24,1408,127031200
2010-08-27,1404.78,1414.92,1402.47,1411.05,146468000
2010-08-30,1414.09,1428.44,1414.09,1422.49,186703392
2010-09-01,1429.77,1436.73,1424.98,1431.96,202563504
2010-09-02,1437.51,1441.8,1431.71,1441.07,155346704
2010-09-03,1439.71,1439.71,1431.79,1435.67,142540304
2010-09-06,1436.11,1440.01,1431.68,1434.68,133807904
2010-09-07,1434.33,1436.65,1432.52,1434.27,103717904
2010-09-08,1431.97,1434.14,1428.66,1434.14,91512096
2010-09-09,1433.6,1438.31,1433.6,1437.78,70014200
2010-09-13,1440.08,1456.96,1440.08,1456.96,167122400
2010-09-14,1456.79,1474.44,1456.79,1474.44,181300704
2010-09-15,1473.21,1474,1469.95,1472.95,127082304
2010-09-17,1473.84,1479.59,1466.97,1466.97,170222000
2010-09-20,1470.97,1472.31,1465.11,1469.69,115106800
2010-09-21,1471.15,1479.59,1471.03,1475.99,149851104
2010-09-22,1477.84,1479.44,1474.73,1474.75,185321504
2010-09-23,1476.04,1476.8,1456.64,1458.08,116171800
2010-09-24,1450.82,1453.99,1445.59,1451.19,143455808
2010-09-27,1458.73,1467.09,1456.3,1464.71,142904896
2010-09-28,1463.63,1465.47,1457.8,1459.64,105605296
2010-09-29,1464.49,1465.97,1459.18,1461.78,128923504
2010-09-30,1465.84,1466.21,1461.2,1463.5,136912000
2010-10-01,1468.53,1469.61,1464.35,1466.32,123823696
2010-10-04,1469.73,1474.75,1462.27,1462.27,118636600
2010-10-05,1468.02,1472.32,1466.93,1472.19,122187200
2010-10-06,1479.06,1483.17,1476.05,1479.61,127802096
2010-10-07,1481.59,1481.93,1476.25,1481.45,127609296
2010-10-08,1481.88,1484.47,1479.43,1481.41,125741800
2010-10-11,1486.14,1490.03,1484.68,1487.41,140779504
2010-10-12,1490.12,1493.26,1484.3,1486.57,157910592
2010-10-13,1489.56,1496.97,1489.27,1496.97,171082400
2010-10-14,1500.74,1503.58,1490.62,1496.38,157952400
2010-10-15,1494.88,1494.88,1486.48,1489.86,126610200
2010-10-18,1491.3,1494.96,1478.9,1480.7,140666896
2010-10-19,1483.59,1488.77,1483.14,1488.65,163137104
2010-10-20,1480.52,1489.93,1476.56,1486.78,142648896
2010-10-21,1490.6,1495.74,1488.44,1491.02,164755808
2010-10-22,1494.7,1496.28,1489.6,1490.64,131936096
2010-10-25,1493.02,1495.74,1491.25,1491.44,105302400
2010-10-26,1493.82,1496.94,1492.05,1496.94,150352704
2010-10-27,1497.23,1504.37,1496.88,1499.11,131168200
2010-10-28,1500.19,1501.47,1495.55,1499.44,130233000
2010-10-29,1500.07,1505.66,1497.72,1505.66,131615400
2010-11-01,1510.69,1511.24,1506.31,1509.66,89776800
2010-11-02,1509.51,1509.79,1504.72,1506.57,125240400
2010-11-03,1507.39,1509.65,1506.6,1507.6,73248304
2010-11-04,1512.06,1513.41,1508.58,1511.74,118162304
2010-11-08,1517.01,1522.65,1517.01,1519.84,150941792
2010-11-09,1521.71,1526.67,1520.03,1526.53,154802704
2010-11-10,1526.98,1531.99,1523.92,1528.01,154989408
2010-11-11,1526.62,1527.42,1513.7,1513.7,150736992
2010-11-12,1511.99,1512.38,1488.68,1499.81,189206592
2010-11-15,1499.61,1503.56,1497.04,1501.56,92032000
2010-11-16,1503.11,1504.42,1491.76,1503.54,123231400
2010-11-18,1500.31,1500.34,1487.21,1496.65,128758704
2010-11-19,1500.94,1506.07,1499.78,1506.05,100589200
2010-11-22,1506.96,1510.13,1502.82,1503.2,71338896
2010-11-23,1506.84,1508.34,1487.53,1487.53,181164400
2010-11-24,1479.9,1493.01,1476.82,1488.54,143891200
2010-11-25,1493.59,1497.75,1491.87,1496.49,92908600
2010-11-26,1499.19,1499.5,1486.74,1492.05,93902304
2010-11-29,1488.79,1495.95,1474.34,1495.95,210203808
2010-11-30,1494.78,1497.5,1485.23,1485.23,200263392
2010-12-01,1482.69,1487.67,1477.57,1485.42,152992096
2010-12-02,1492.53,1503.22,1492.53,1503.22,150431200
2010-12-03,1508.23,1508.23,1497.89,1500.98,132888000
2010-12-06,1505.66,1505.66,1497.69,1501.74,139622704
2010-12-08,1504.78,1513.24,1504.78,1510.06,205107504
2010-12-09,1513.23,1521.29,1511.01,1521.29,209160800
2010-12-10,1520.16,1522.95,1507.28,1507.28,277808096
2010-12-13,1511.82,1517.15,1506.88,1509.79,125247904
2010-12-14,1510.77,1512.82,1506.03,1510.58,135604096
2010-12-15,1512.35,1514.24,1504.79,1509.1,125590304
2010-12-16,1506.85,1506.85,1495.39,1497.52,131924704
2010-12-17,1497.27,1500.79,1495.25,1499.88,139658704
2010-12-20,1500,1500,1493.48,1495.88,119012800
2010-12-21,1498.35,1510.24,1497.81,1505.18,139384992
2010-12-22,1506.03,1515.05,1505.02,1515.05,105387104
2010-12-23,1518.69,1518.8,1511.2,1514.48,121900096
2010-12-24,1516.34,1516.37,1510.7,1511.58,45783400
2010-12-27,1511.83,1513.23,1509.7,1511.72,45943700
2010-12-28,1510.98,1525.99,1509.55,1517.44,91008400
2010-12-29,1520.45,1526.93,1520.19,1524.34,105632600
2010-12-30,1527.93,1529.9,1518.87,1518.91,139358592
2011-01-03,1523.72,1535.02,1523.72,1533.42,142815008
2011-01-04,1534.57,1551.89,1534.4,1551.89,204666896
2011-01-05,1551.59,1571.85,1542.95,1566.17,316364288
2011-01-06,1570.53,1576.95,1562.75,1568.37,213407392
2011-01-07,1572.13,1573.28,1564.56,1572.21,265674400
2011-01-10,1574.84,1576.35,1561.55,1563.52,200124400
2011-01-11,1559.27,1565.33,1558.64,1562.94,167234704
2011-01-12,1564.83,1568.81,1562.83,1566.49,135232800
2011-01-13,1570.85,1572.92,1567.69,1571.56,136276304
2011-01-14,1572.29,1572.88,1566.16,1569.89,139922000
2011-01-17,1573.47,1574.49,1570.63,1574.49,122443400
2011-01-18,1575.92,1576.42,1567.91,1570.04,109012496
2011-01-19,1568.85,1568.88,1561.87,1566.51,127872600
2011-01-21,1558.67,1558.67,1547.1,1547.43,251418704
2011-01-24,1550.03,1550.91,1539.64,1542.97,156338896
2011-01-25,1542.71,1544.85,1526.43,1526.43,179689600
2011-01-26,1525.57,1525.57,1505.36,1520,217587504
2011-01-27,1526.48,1530.81,1525.74,1526.96,160904000
2011-01-28,1528.97,1529.84,1518.52,1521.89,143595696
2011-01-31,1507.67,1520.63,1505.85,1519.94,162300992
2011-02-02,1524.74,1536.27,1524.74,1531.82,122139600
2011-02-07,1539.24,1541.43,1533.75,1535.6,144685408
2011-02-08,1542.34,1544.35,1538.76,1539.55,170226800
2011-02-09,1541.63,1541.98,1533.38,1536.07,175779504
2011-02-10,1524.56,1526.81,1503.99,1503.99,236598496
2011-02-11,1507.41,1507.41,1490.75,1494.52,194490704
2011-02-14,1497.89,1513.29,1494.13,1505.33,120741696
2011-02-16,1496.12,1506.3,1495.54,1506.3,140316800
2011-02-17,1507.75,1512.6,1506.4,1508.56,120484000
2011-02-18,1508.71,1521.15,1508.71,1517.56,134814000
2011-02-21,1519.13,1527.09,1505.54,1525.85,133596000
2011-02-22,1518.77,1519.14,1510.18,1513.63,139678496
2011-02-23,1503.95,1516.5,1502.01,1511.11,155975904
2011-02-24,1506.66,1510.99,1489.87,1489.87,199282400
2011-02-25,1496.14,1499.3,1489.27,1489.27,141395296
2011-02-28,1493.4,1493.97,1474.38,1491.25,176024000
2011-03-01,1494.88,1502.24,1492.7,1502.24,132904000
2011-03-02,1493.63,1499.28,1488.95,1499.28,117426096
2011-03-03,1508,1510.45,1504.72,1506.88,128673800
2011-03-04,1519.52,1528.68,1519.52,1522.61,164256496
2011-03-07,1521.34,1521.34,1511.27,1515.74,90261296
2011-03-08,1519.11,1525.01,1515.18,1517.66,150532608
2011-03-09,1519.18,1525.69,1519.18,1523.69,184070096
2011-03-10,1522.85,1524.12,1515.32,1516.91,127197600
2011-03-11,1508.04,1508.04,1494.5,1495.62,161596000
2011-03-14,1486.1,1500.21,1480.53,1495.35,88653200
2011-03-15,1494.42,1494.89,1476.53,1484.14,166557504
2011-03-16,1489.91,1492.44,1484.71,1492.44,115218304
2011-03-17,1483.29,1492.09,1480.27,1492.09,102547600
2011-03-18,1491.27,1503.89,1489.27,1503.89,121822400
2011-03-21,1502.01,1509.93,1498.34,1508.88,90747000
2011-03-22,1512.59,1514.2,1507.52,1509.1,94373104
2011-03-23,1505.96,1511.97,1504.95,1511.97,110501600
2011-03-24,1513.18,1514.87,1510,1513.84,117688496
2011-03-25,1515.87,1518.42,1514.25,1515.55,122077904
2011-03-28,1514.58,1517.47,1511.98,1514.25,103234000
2011-03-29,1517.03,1520.09,1514.05,1520.09,151179200
2011-03-30,1523.56,1532.57,1522.43,1531.63,145728800
2011-03-31,1536.96,1545.13,1535,1545.13,186256384
2011-04-01,1547.82,1555.38,1547.82,1555.38,149931904
2011-04-04,1562.04,1564.64,1553.98,1555.48,117467200
2011-04-05,1555.66,1557.43,1552.29,1553.07,117345000
2011-04-06,1553.2,1553.9,1549.96,1552.89,105021200
2011-04-07,1556.64,1561.93,1554.6,1561.93,147125696
2011-04-08,1561.5,1563.23,1557.49,1557.49,109724600
2011-04-11,1559.41,1559.68,1540.67,1544,137020304
2011-04-12,1538.79,1538.79,1522.15,1525.92,96428096
2011-04-13,1524.71,1539.6,1517.93,1535.59,106396704
2011-04-14,1537.85,1540.4,1525.8,1525.8,103767400
2011-04-15,1530,1531.94,1517.99,1521.94,118357600
2011-04-18,1526.22,1533.1,1524.9,1527.92,105009400
2011-04-19,1519.75,1522.72,1515.19,1521.53,100966304
2011-04-20,1525.9,1531.02,1525.9,1531.02,125426800
2011-04-21,1533.6,1535.06,1526.33,1526.33,95682704
2011-04-22,1527.33,1527.75,1522.75,1522.75,69175200
2011-04-25,1523.46,1526.83,1522.99,1524.05,45114800
2011-04-26,1526.29,1527.34,1520.49,1527.34,116880096
2011-04-27,1527.71,1534.59,1527.71,1533.01,110439696
2011-04-28,1529.91,1535.3,1529.91,1535.3,102423904
2011-04-29,1540.12,1540.22,1529.78,1534.95,92018200
2011-05-03,1535.99,1537.85,1530.05,1531.47,84642400
2011-05-04,1537.48,1537.71,1519.77,1528.43,104786496
2011-05-05,1525.14,1526.05,1520.18,1521.18,70522896
2011-05-06,1518.31,1519.11,1507.65,1515.5,117743200
2011-05-09,1517.21,1519.97,1515.42,1519.41,77273104
2011-05-10,1518.97,1525.78,1518.15,1523.37,85665296
2011-05-11,1525.82,1538.53,1525.8,1536.03,57172300
2011-05-12,1533.96,1535.68,1532.28,1532.29,92403296
2011-05-13,1533.31,1545.12,1533.31,1540.74,132087904
2011-05-16,1541.66,1545.34,1536.27,1536.27,88250896
2011-05-18,1538.47,1543.22,1537.72,1541.27,120708000
2011-05-19,1543.8,1550.62,1542.25,1545.02,122717800
2011-05-20,1544.02,1547.81,1541.03,1541.03,99498304
2011-05-23,1541.27,1542.8,1528.06,1528.98,97898400
2011-05-24,1531.54,1533.15,1525.89,1532.12,123545744
2011-05-25,1533.38,1537.65,1530.21,1533.57,110347904
2011-05-26,1539.33,1543.54,1539.12,1540.94,126025800
2011-05-27,1544.85,1549.85,1543.21,1548.69,134680800
2011-05-30,1549.44,1549.52,1542.84,1542.84,119960704
2011-05-31,1541.89,1566.29,1541.89,1558.29,404034592
2011-06-01,1560.82,1560.82,1554.13,1556.42,168860400
2011-06-02,1551.93,1558.04,1550.37,1558.04,138847696
2011-06-03,1560.11,1562.04,1555.14,1559.85,87984304
2011-06-06,1556.15,1556.54,1551.98,1552.14,74579600
2011-06-07,1552.35,1553.05,1548.35,1551.89,102520096
2011-06-08,1550.17,1553.75,1549.89,1551.79,120041600
2011-06-09,1554.45,1555.49,1550.89,1550.89,108027696
2011-06-10,1553.28,1558.53,1553.28,1556.19,91342400
2011-06-13,1551.71,1552.6,1545.88,1545.88,91240000
2011-06-14,1546.25,1551.74,1543.56,1548.51,92735296
2011-06-15,1548.86,1556.19,1548.85,1556.19,147146592
2011-06-16,1553.11,1554.24,1549.65,1554.24,153275696
2011-06-17,1559.76,1563.92,1556.35,1563.43,212910096
2011-06-20,1562.38,1563.6,1557.65,1559.19,124384600
2011-06-21,1560.27,1561.4,1557.68,1560.79,132953400
2011-06-22,1561.83,1567.35,1559.95,1567.35,120138896
2011-06-23,1564.82,1567.16,1562.27,1563.19,108633800
2011-06-24,1564.96,1565,1562.04,1564.66,146272608
2011-06-27,1560.78,1564.3,1560.5,1562.52,120054200
2011-06-28,1561.04,1570.02,1561.04,1570.02,114944600
2011-06-29,1570.8,1575.59,1570.48,1575.01,144559296
2011-06-30,1570.78,1579.07,1570.78,1579.07,151324896
2011-07-01,1580.96,1582.94,1577.05,1582.94,95700096
2011-07-04,1583.35,1589.93,1577.85,1582.35,106297504
2011-07-05,1583.75,1584.8,1580.38,1581.85,124354704
2011-07-06,1582.21,1591.34,1580.46,1591.34,174976400
2011-07-07,1593.92,1595.7,1587.92,1590.24,137593696
2011-07-08,1592.09,1594.74,1584.94,1594.74,136764192
2011-07-11,1596.83,1596.98,1584.2,1588.58,124809800
2011-07-12,1584.82,1584.89,1574.68,1578.1,126937904
2011-07-13,1578.65,1580.67,1576.43,1580.67,123711104
2011-07-14,1581.23,1581.6,1577.87,1579.84,109836896
2011-07-15,1579.67,1580,1573.59,1577.25,120980600
2011-07-18,1575.51,1575.51,1562.01,1562.58,114435296
2011-07-19,1562.48,1562.48,1552.71,1555.64,170822704
2011-07-20,1559.46,1564.79,1559.28,1562.59,99176096
2011-07-21,1563,1565.81,1560.66,1565.81,117375200
2011-07-22,1566.45,1566.45,1562.75,1565.06,138118704
2011-07-25,1564.96,1564.96,1558.51,1559.6,104312096
2011-07-26,1555.93,1561.91,1554.58,1561.77,129273400
2011-07-27,1560,1564.92,1557.49,1558.17,124923696
2011-07-28,1553.47,1553.89,1544.99,1551.91,147138496
2011-07-29,1553.1,1553.67,1545.08,1548.81,151788800
2011-08-01,1550.54,1558.34,1549.43,1558.01,108303200
2011-08-02,1557.8,1558.84,1553.51,1554.85,104104096
2011-08-03,1546.27,1549.3,1539.01,1545.1,136081600
2011-08-04,1552.89,1552.89,1545.71,1546.89,111983000
2011-08-05,1523.48,1528.95,1509.65,1524.43,316934016
2011-08-08,1503.93,1510.31,1476.29,1496.99,313998912
2011-08-09,1429.01,1490,1423.58,1472.14,325010912
2011-08-10,1488.97,1490.41,1477.61,1480.52,264453504
2011-08-11,1457.75,1479.41,1454.52,1476.46,194991696
2011-08-12,1485.19,1488.12,1483.57,1483.67,154174592
2011-08-15,1486.04,1499.74,1486.04,1499.74,105416096
2011-08-16,1504.14,1510.54,1497.33,1498.24,138415904
2011-08-17,1501.49,1504.63,1499.59,1503.07,142821504
2011-08-18,1506.71,1507.59,1497.37,1503.3,149945504
2011-08-19,1485.59,1486.79,1477.92,1483.98,208565104
2011-08-22,1476.51,1478.81,1467.42,1472.16,162528096
2011-08-23,1474.32,1482.37,1469.98,1482.37,180442304
2011-08-24,1487.22,1487.24,1469.15,1469.15,188951696
2011-08-25,1470.68,1470.98,1460.96,1464.74,231732192
2011-08-26,1459.61,1459.61,1442.24,1444.81,249168496
2011-08-29,1447.92,1455.81,1446.38,1447.27,99325800
2011-09-02,1477.9,1483.07,1466.65,1474.09,230876000
2011-09-05,1469.77,1471.13,1463.12,1463.12,128259904
2011-09-06,1460.42,1462.32,1453.26,1454.37,150971296
2011-09-07,1461.6,1464.98,1457.68,1464.61,122021400
2011-09-08,1466.69,1471.22,1463.36,1469.83,97520000
2011-09-09,1477.06,1480.24,1468.01,1469.12,73826496
2011-09-12,1463.78,1463.78,1444.08,1446.26,111253904
2011-09-13,1450.09,1452.15,1445.97,1448,78777200
2011-09-14,1455.3,1455.3,1436.81,1437.61,110947696
2011-09-15,1442.67,1443.51,1427.75,1430.93,138942304
2011-09-19,1432.11,1433.81,1411.8,1413.12,130652800
2011-09-20,1410.01,1412.53,1404.27,1410.64,125181400
2011-09-21,1413.88,1422.35,1408.99,1419.04,108134896
2011-09-22,1412.1,1412.1,1387.81,1387.81,172707808
2011-09-23,1373.39,1373.71,1358.74,1365.94,182967392
2011-09-26,1357.99,1357.99,1310.53,1331.8,181523904
2011-09-27,1342.57,1366.97,1342.57,1364.2,163696304
2011-09-28,1367.4,1373.64,1353.38,1371.55,159449200
2011-09-29,1359.89,1387.46,1357.95,1387.46,129887800
2011-09-30,1391.41,1403.01,1376.18,1387.13,170022304
2011-10-03,1380.41,1380.41,1353.56,1367.52,120650400
2011-10-04,1359.38,1375.02,1357.1,1361.38,96601000
2011-10-05,1365.91,1379.12,1365.52,1375.67,113146496
2011-10-06,1382.82,1395.17,1382.82,1393.69,124918000
2011-10-07,1399.6,1402.52,1391.31,1400.05,114296704
2011-10-10,1397.36,1399.35,1392.13,1397.04,54891000
2011-10-11,1406.99,1414.74,1406.99,1411.65,105427400
2011-10-12,1414.23,1428.5,1402.45,1428.5,103517104
2011-10-13,1431.97,1445.08,1430.95,1444.87,164190400
2011-10-14,1446.75,1446.91,1435.94,1442.43,92141504
2011-10-17,1452.93,1465.35,1452.93,1465.35,139084992
2011-10-18,1455.55,1455.55,1434.01,1439.94,101839600
2011-10-19,1446.22,1450.25,1444.42,1450.25,85664600
2011-10-20,1445.18,1445.18,1429.38,1441.18,80204496
2011-10-21,1441.39,1446.85,1372.04,1438.83,71847696
2011-10-24,1449.15,1461.67,1449.15,1450.02,105697696
2011-10-25,1454.64,1457.8,1448.21,1457.8,80653504
2011-10-27,1460.88,1474.1,1460.04,1470.93,198248992
2011-10-28,1486.22,1488.19,1478.18,1481.82,181280608
2011-10-31,1484.66,1493.28,1475.71,1491.89,121905904
2011-11-01,1484.13,1485.9,1474.61,1475.64,81692200
2011-11-02,1467.8,1473.13,1457.5,1470.95,128076496
2011-11-03,1471.87,1473.45,1452.64,1462.37,73154800
2011-11-04,1474.15,1477.51,1468.19,1477.51,84329800
2011-11-08,1483.28,1489.91,1476.81,1480.46,110794200
2011-11-09,1481.21,1490.68,1481.21,1489.64,105961504
2011-11-10,1469.23,1474.73,1466.25,1472.65,110356304
2011-11-11,1474.62,1478.33,1468.75,1468.75,61556500
2011-11-14,1479.71,1484.88,1478.13,1478.87,98682896
2011-11-15,1475.66,1478.75,1473.71,1477.22,73802096
2011-11-16,1481.16,1487.37,1470.09,1476.84,93052304
2011-11-17,1475.52,1476.8,1465.47,1465.47,79470304
2011-11-18,1462.34,1468.44,1454.4,1454.4,95006600
2011-11-21,1451.76,1451.98,1434.08,1434.08,110151504
2011-11-22,1430.8,1438.51,1425.47,1437.99,91295200
2011-11-23,1435.64,1439.46,1424.19,1433.17,92420200
2011-11-24,1431.91,1447.99,1426.64,1447.99,72680400
2011-11-25,1447.11,1447.11,1430.61,1431.55,89343104
2011-11-29,1437.77,1458,1437.21,1444.72,148770496
2011-11-30,1444.49,1472.1,1443.59,1472.1,162248992
2011-12-01,1486.92,1502.53,1484.42,1485.26,169249904
2011-12-02,1489.44,1493.62,1483.48,1489.02,107567600
2011-12-05,1489.73,1492.71,1487.36,1489.95,63236800
2011-12-06,1484.81,1484.81,1478.12,1480.92,63400300
2011-12-07,1480.59,1482.99,1473.68,1482.99,130764304
2011-12-08,1477.75,1477.75,1469.93,1472.92,69448704
2011-12-09,1464.7,1464.7,1456.71,1460.13,68593200
2011-12-13,1462.91,1467.52,1457.31,1465.39,99401000
2011-12-14,1461.98,1466.45,1459.45,1463.12,79636496
2011-12-15,1458.1,1464.52,1448.54,1464.11,85252600
2011-12-16,1465.25,1472.71,1463.25,1466.22,89393400
2011-12-19,1466.78,1477.78,1463.27,1477.78,62824800
2011-12-20,1475.87,1476.41,1464.31,1465.17,98510496
2011-12-21,1474.72,1486.97,1473.39,1484.98,104578600
2011-12-22,1484.6,1491.67,1482.89,1491.46,81587296
2011-12-23,1490.97,1496.15,1490.95,1496.15,79133600
2011-12-27,1494.15,1500.91,1490.16,1500.91,50846400
2011-12-28,1499.73,1504.54,1495.52,1504.11,50210800
2011-12-29,1500.05,1511.19,1497.19,1506.69,68938400
2011-12-30,1510.52,1530.73,1509,1530.73,122619904
2012-01-03,1523.6,1523.71,1512.08,1513.54,88590200
2012-01-04,1517.69,1525.14,1502.09,1504.22,127499696
2012-01-05,1507.22,1514.43,1504.64,1514.43,106150704
2012-01-06,1514.83,1515.27,1509.11,1514.13,95743696
2012-01-09,1515.06,1521.73,1513.35,1521.73,113015104
2012-01-10,1519.75,1524.1,1518.76,1521.99,137033696
2012-01-11,1522.03,1523.94,1518.8,1522.29,147800496
2012-01-12,1521.19,1525.56,1520.78,1525.56,108237000
2012-01-13,1525.57,1526.18,1522.13,1523.07,117668400
2012-01-16,1520.39,1521.2,1509.06,1509.06,97547600
2012-01-17,1509.61,1520.27,1509.61,1519.36,127263504
2012-01-18,1517.09,1519.23,1513.38,1517.38,143925104
2012-01-19,1515.8,1522.2,1514.12,1516.81,146792304
2012-01-20,1518.78,1522.97,1516.95,1522.66,129944400
2012-01-25,1523.7,1527.57,1518.35,1519.76,121913504
2012-01-26,1521.18,1523.86,1519.86,1523.86,116501600
2012-01-27,1523.48,1523.51,1519.21,1520.9,144242704
2012-01-30,1518.91,1523.91,1512.03,1513.55,132912400
2012-01-31,1517.02,1521.29,1509.49,1521.29,208434592
2012-02-02,1533.23,1540.89,1526.79,1537.09,252537296
2012-02-03,1536.69,1541.31,1526.31,1538.77,179308608
2012-02-08,1542.27,1554.06,1542.27,1553.18,271868000
2012-02-09,1552.98,1565.32,1551.21,1565.32,230323904
2012-02-10,1562.88,1564.66,1559.46,1561.66,186880608
2012-02-13,1560.35,1562.89,1558.06,1562.82,128398200
2012-02-14,1565.25,1566.12,1560.83,1566.05,154841104
2012-02-15,1566.66,1566.66,1558.55,1561.3,149606208
2012-02-16,1558.27,1559.08,1549.34,1550.49,145222800
2012-02-17,1559.2,1559.92,1556.38,1557.15,134132096
2012-02-20,1557.91,1562.6,1557.31,1560.57,114114896
2012-02-21,1561.67,1564.79,1558.13,1563.78,134445200
2012-02-22,1562.6,1565.16,1559.06,1560.52,138061200
2012-02-23,1559.13,1561.5,1556.66,1556.66,174455696
2012-02-24,1555.85,1559.32,1553.62,1558.77,151916896
2012-02-27,1562.26,1565.87,1558.52,1559.04,122579696
2012-02-28,1562.19,1562.26,1552.62,1556.73,122671296
2012-02-29,1558.23,1573.72,1558.23,1569.65,329668704
2012-03-01,1568.89,1576.23,1568.83,1573.45,189553408
2012-03-02,1575.16,1587.07,1574.78,1583.78,173803200
2012-03-05,1588.63,1594.56,1586.35,1589.22,137681200
2012-03-06,1589.16,1589.91,1580.65,1589.91,173370096
2012-03-07,1577.59,1578.97,1572.55,1574.83,173145200
2012-03-08,1577.14,1580.41,1576.21,1578.36,128180400
2012-03-09,1579.04,1581.95,1577.23,1579,103240200
2012-03-12,1579.83,1580.08,1563.73,1564.75,151570592
2012-03-13,1564.84,1569.15,1562.97,1564.02,129608304
2012-03-14,1570.06,1575.71,1568.41,1575.71,168270304
2012-03-15,1575.84,1579.45,1574.74,1579.38,170006592
2012-03-16,1581.52,1583.42,1571.4,1571.4,196145504
2012-03-19,1574.3,1578.51,1570.88,1573.6,128642704
2012-03-20,1575.22,1579.88,1573.81,1577.62,141380992
2012-03-21,1575.38,1582.97,1573.17,1582.53,123547904
2012-03-22,1580.94,1586.65,1580.07,1583.24,116544200
2012-03-23,1584.47,1587.08,1582.98,1585.83,87569200
2012-03-26,1585.72,1588.06,1582.98,1582.98,103259200
2012-03-27,1585.8,1591.03,1585.8,1588.1,156122096
2012-03-28,1588.16,1589.5,1582.8,1583.75,105047904
2012-03-29,1583.48,1585.44,1581.89,1585.44,118612704
2012-03-30,1589.85,1596.33,1588.54,1596.33,232123200
2012-04-02,1594.24,1603.78,1590.34,1603.78,121053200
2012-04-03,1607.93,1609.33,1604.76,1606.63,122516304
2012-04-04,1607.77,1609.14,1597.83,1599.27,88747200
2012-04-05,1595.48,1596.37,1591.85,1593.44,107821000
2012-04-06,1594.11,1600.6,1594.11,1598.87,80618400
2012-04-09,1598.69,1598.69,1588.63,1591.28,89005696
2012-04-10,1587.77,1598.53,1586.99,1597.17,163844096
2012-04-12,1595.72,1602.05,1593.66,1601.27,145620496
2012-04-13,1603.84,1604.66,1600.97,1603.12,119261000
2012-04-16,1602.42,1602.42,1594.63,1597.51,95090304
2012-04-17,1598.13,1600.67,1594.07,1596.19,116943400
2012-04-18,1599.5,1602.28,1598.43,1598.86,116465504
2012-04-19,1599.72,1602.12,1595.55,1596.62,132253104
2012-04-20,1596.22,1596.31,1591.85,1591.85,116218800
2012-04-23,1592.45,1592.45,1580.28,1583.8,125310496
2012-04-24,1579.83,1583.08,1579.23,1582.28,127608200
2012-04-25,1582.09,1585.87,1579.13,1579.35,118145200
2012-04-26,1581.55,1583.01,1577.71,1579.69,110104704
2012-04-27,1574.83,1575.69,1566.65,1567.8,116826704
2012-04-30,1570.11,1574.36,1568.61,1570.61,139020704
2012-05-02,1572.47,1582.39,1572.47,1582.39,112301904
2012-05-03,1582.14,1584.15,1579.53,1583.17,103665904
2012-05-04,1587.63,1591.04,1585.36,1591.04,151385104
2012-05-07,1585.17,1585.54,1579.74,1584.87,114560400
2012-05-08,1583.72,1590.6,1583.72,1590.6,103397200
2012-05-09,1591.03,1591.03,1584.9,1584.9,123926400
2012-05-10,1583.52,1590.15,1583.52,1588.06,130848304
2012-05-11,1588.7,1589.41,1572.95,1584.32,102369104
2012-05-14,1584.3,1584.62,1574.74,1575.08,106417200
2012-05-15,1569.42,1571.24,1559.06,1561.07,170749696
2012-05-16,1558.25,1558.25,1535.05,1536.04,215404304
2012-05-17,1536.24,1552.25,1536.24,1544.21,154543600
2012-05-18,1536.25,1536.25,1526.83,1532.46,131046200
2012-05-21,1533.06,1540.29,1532.25,1538.91,99932800
2012-05-22,1539.74,1546.84,1539.74,1546.84,107904896
2012-05-23,1548.5,1548.5,1535.25,1539.71,119175000
2012-05-24,1540.49,1548.25,1540.49,1548.25,118535104
2012-05-25,1550.96,1552.26,1547.55,1551.12,94962000
2012-05-28,1545.24,1556.66,1544.79,1554.94,83517296
2012-05-29,1554,1566.13,1552.34,1565.32,86082400
2012-05-30,1570.01,1577.98,1564.63,1575.17,120512096
2012-05-31,1569.99,1582.03,1569.99,1580.67,310723808
2012-06-01,1571.72,1576.39,1571.72,1573.59,94415696
2012-06-04,1560.92,1562.7,1554.76,1555.18,111303200
2012-06-05,1555.46,1563.22,1554.62,1560.36,88866400
2012-06-06,1564.89,1572.26,1563.62,1569.43,111143800
2012-06-07,1574.88,1578.76,1572.32,1575.31,139537296
2012-06-08,1576.39,1576.39,1568.89,1570.62,88433904
2012-06-11,1580.27,1582.27,1577.36,1578.41,116585600
2012-06-12,1573.62,1576.97,1572.87,1576.07,103505504
2012-06-13,1576.72,1580.55,1576.23,1576.23,119033800
2012-06-14,1577,1577.6,1570.94,1570.94,107620000
2012-06-15,1576.97,1580.9,1574.2,1579.23,195813696
2012-06-18,1583.35,1588.54,1582.25,1582.73,141042400
2012-06-19,1582.07,1594.98,1582.07,1594.98,120884200
2012-06-20,1595.94,1604.39,1594.88,1604.39,137147296
2012-06-21,1605.48,1607.31,1599.8,1601.43,138354096
2012-06-22,1598.54,1608.5,1594.49,1603.07,171713104
2012-06-25,1601.72,1611.32,1601.1,1603.12,129318600
2012-06-26,1601.29,1603.67,1593.8,1594.1,133482400
2012-06-27,1594.47,1601.89,1593.56,1601.89,152073904
2012-06-28,1602.89,1602.89,1592.58,1594.24,107230600
2012-06-29,1593.87,1604.72,1593.87,1599.15,148278304
2012-07-02,1599.87,1605.22,1599.67,1600.85,95596000
2012-07-03,1603.09,1607.74,1602.88,1607.74,148990208
2012-07-04,1612.54,1614.79,1610.81,1613.75,121195104
2012-07-05,1612.8,1614.72,1607.31,1614.43,104112496
2012-07-06,1616.17,1620.55,1613.41,1620.55,115766800
2012-07-09,1619.35,1620.54,1616.24,1620.31,92179600
2012-07-10,1621.35,1625.04,1620.95,1624.29,97596600
2012-07-11,1622.72,1632.13,1621.92,1629.45,171399904
2012-07-12,1628.59,1632.87,1624.56,1625.49,129177104
2012-07-13,1622.53,1627.81,1622.53,1626.38,121179296
2012-07-16,1628.63,1635.96,1628.58,1635.96,113342304
2012-07-17,1635.31,1646.93,1632.5,1639.15,164091696
2012-07-18,1640.48,1645.39,1640.39,1645,98644600
2012-07-19,1645.46,1647.94,1644.23,1644.6,110757904
2012-07-20,1644.57,1647.41,1641.59,1643,123833504
2012-07-23,1642.69,1642.88,1635.38,1636.17,101800096
2012-07-24,1638.05,1639.71,1629.18,1632.57,129294600
2012-07-25,1631.01,1635.09,1624.88,1635.09,101295296
2012-07-26,1637.45,1638.65,1621.31,1623.91,137725408
2012-07-27,1627.03,1630.5,1620.89,1624.94,142912192
2012-07-30,1627.31,1632.35,1623.26,1632.35,92007000
2012-07-31,1633.21,1635.59,1628.96,1631.6,151423600
2012-08-01,1627.49,1635.22,1626.72,1632.47,175617200
2012-08-02,1633.3,1635.43,1630.43,1633.45,151149600
2012-08-03,1629.25,1635.22,1627.2,1635.04,157481200
2012-08-06,1634.5,1641.03,1634.5,1639.43,161651696
2012-08-07,1640.6,1641.66,1631.12,1631.12,279393888
2012-08-08,1633.49,1637.8,1632.87,1635.92,163483296
2012-08-09,1635.67,1642.52,1635.59,1642.52,123888600
2012-08-10,1641.23,1645.36,1639.86,1645.36,119993296
2012-08-13,1647.3,1650.42,1646.19,1646.32,97360000
2012-08-14,1646.63,1652.9,1644.76,1652.9,101762896
2012-08-15,1651.34,1653.78,1646.76,1653.78,97586800
2012-08-16,1652.36,1654.34,1648.26,1650.09,107735696
2012-08-17,1652.18,1654.32,1648.42,1649.79,145613792
2012-08-22,1652.9,1655,1649.75,1652.25,141840800
2012-08-23,1653.17,1655.24,1650.53,1651.61,93529696
2012-08-24,1652.08,1654.66,1647.9,1648.22,89555400
2012-08-27,1648.92,1650.14,1647.3,1648.13,77450000
2012-08-28,1648.24,1649,1645.58,1647.11,77849504
2012-08-29,1647.65,1650.52,1645.58,1645.58,102265400
2012-08-30,1644.97,1650.79,1643.48,1646.11,171878096
2012-09-03,1649.48,1655.49,1649.27,1653.9,159187200
2012-09-04,1653.84,1655.35,1652.28,1654.11,125573696
2012-09-05,1653.52,1653.87,1641.01,1641.01,155651504
2012-09-06,1633.76,1635.93,1613.29,1617.99,189605792
2012-09-07,1619.94,1624.71,1614.04,1624.55,165992896
2012-09-10,1625.96,1628.74,1619.15,1621.04,134242592
2012-09-11,1617.54,1618.61,1601.6,1614.24,175248608
2012-09-12,1612.49,1616.43,1609.39,1613.78,194885696
2012-09-13,1613,1628.4,1612.95,1628.4,230334400
2012-09-14,1633.49,1642.95,1633.49,1642.95,252363296
2012-09-18,1644.09,1651.07,1640.33,1640.33,219796800
2012-09-19,1641.49,1647.32,1640.81,1646.11,183136096
2012-09-20,1639.87,1640.17,1620.75,1625.59,143120400
2012-09-21,1627.79,1633.65,1619.08,1623.7,157390496
2012-09-24,1615.2,1615.81,1596.68,1612.38,138811104
2012-09-25,1611.52,1620.5,1603.09,1618.58,143752192
2012-09-26,1615.23,1620.83,1612.78,1619.3,138818896
2012-09-27,1621.1,1631.67,1620.53,1627.84,154356096
2012-09-28,1629.4,1639.79,1629.4,1636.66,186266592
2012-10-01,1636.53,1644.86,1633.89,1643.31,99866200
2012-10-02,1645.67,1651.08,1645.67,1651.03,121839200
2012-10-03,1653.8,1653.8,1640.45,1649.75,160155504
2012-10-04,1651.42,1662.09,1651.29,1661.47,154244496
2012-10-05,1665.15,1668.26,1659.55,1660.23,126312096
2012-10-08,1660.28,1661.6,1653.99,1660.22,118762704
2012-10-09,1658.6,1664.98,1658.04,1663.32,139281600
2012-10-10,1659.29,1661.59,1657.22,1659.4,135655696
2012-10-11,1657.26,1658.04,1654.11,1655.47,96375400
2012-10-12,1653.92,1657.72,1651.07,1653.36,110012800
2012-10-15,1651.71,1654.44,1649.18,1654.44,80400704
2012-10-16,1656.11,1658.5,1652.08,1653.52,120089296
2012-10-17,1655.03,1660.67,1653.55,1660.67,197970400
2012-10-18,1660.33,1665.9,1660.15,1665.42,144148896
2012-10-19,1665.4,1670.16,1665.12,1666.35,130062800
2012-10-22,1666.56,1667.23,1660.12,1661.95,101530000
2012-10-23,1660.8,1666.26,1658.03,1664.9,113400400
2012-10-24,1662.18,1669.21,1662.18,1667.99,137123600
2012-10-25,1668.52,1671.89,1667.77,1671.89,94569400
2012-10-29,1678.48,1679.05,1669.85,1672.56,112474600
2012-10-30,1670.82,1677.5,1670.45,1674.67,94645904
2012-10-31,1676.19,1676.86,1670.11,1673.07,130429200
2012-11-01,1675.85,1678.57,1670.84,1675.69,104046400
2012-11-02,1674.45,1675.73,1656.13,1656.13,153782000
2012-11-05,1658.58,1658.58,1650.24,1654.04,126579296
2012-11-06,1653.8,1654.39,1638.18,1645.63,146005600
2012-11-07,1645.63,1649.94,1643.44,1645.53,172771696
2012-11-08,1641.64,1643.92,1632.18,1641.07,155752304
2012-11-09,1642.05,1643.22,1634.99,1641.08,129142704
2012-11-12,1640.29,1640.78,1636.65,1637.59,106074496
2012-11-14,1637.41,1638.84,1629.24,1631.68,202213792
2012-11-16,1629.84,1632.76,1625.39,1629.28,206391392
2012-11-19,1624.24,1626.87,1620.51,1623.31,125304000
2012-11-20,1626.44,1628.3,1622.62,1624.2,181900304
2012-11-21,1624.11,1624.42,1619.39,1622.97,163739296
2012-11-22,1621.22,1622.4,1618.55,1618.55,165855696
2012-11-23,1618.69,1618.69,1611.23,1614.32,153904000
2012-11-26,1615.94,1615.94,1607.82,1607.88,121079904
2012-11-27,1606.64,1606.88,1596.58,1598.17,162491392
2012-11-28,1592.83,1607.22,1590.67,1606.52,196322304
2012-11-29,1608.52,1612.73,1607.09,1607.32,150485104
2012-11-30,1609.3,1613.1,1607.01,1610.83,237455392
2012-12-03,1608.31,1610.46,1606.38,1607.35,125214704
2012-12-04,1608.01,1608.46,1601.71,1607.61,116156000
2012-12-05,1609.54,1614.51,1609.35,1613.79,117893904
2012-12-06,1614.71,1620.05,1614.71,1616.23,118750896
2012-12-07,1615.08,1617.77,1614.81,1617.77,114295600
2012-12-10,1618.25,1632.15,1617.97,1632.15,142703392
2012-12-11,1633.82,1642.23,1633.82,1641.57,161107392
2012-12-12,1644.15,1650.85,1643.51,1649.75,180593696
2012-12-13,1652.23,1656.62,1649.44,1652.75,151534096
2012-12-14,1652.2,1652.36,1644.53,1651.98,125274304
2012-12-17,1648.62,1648.62,1643.78,1648.58,111822000
2012-12-18,1650.49,1659.44,1650.49,1659.44,156946096
2012-12-19,1666.42,1667.7,1660.99,1665.64,150759008
2012-12-20,1663.27,1670.6,1661.21,1670.6,118307696
2012-12-21,1667.09,1668.42,1658.85,1658.85,121210000
2012-12-24,1662.82,1674.49,1659.86,1669.4,80711296
2012-12-26,1669.5,1673.19,1665.83,1671.58,58336500
2012-12-27,1673.32,1679.23,1671.82,1674.16,115847800
2012-12-28,1686.7,1686.7,1678.58,1681.33,106993600
2012-12-31,1678.4,1688.95,1673.69,1688.95,130498096
2013-01-02,1685.15,1685.15,1674.32,1674.72,104109600
2013-01-03,1681.42,1692.65,1681.42,1692.65,174596192
2013-01-04,1697.1,1699.68,1687.32,1692.58,148470704
2013-01-07,1692.97,1697.37,1691.34,1694.16,148183808
2013-01-08,1691.36,1691.7,1682.23,1688.91,165028192
2013-01-09,1691.76,1694.21,1688.96,1689.93,145973408
2013-01-10,1691.94,1693.72,1684.57,1684.57,114717400
2013-01-11,1692.71,1692.71,1682.64,1682.7,111254600
2013-01-14,1686.41,1686.69,1682.96,1684.63,120127800
2013-01-15,1687.89,1690.19,1683.42,1685.89,147355392
2013-01-16,1686.52,1687,1677.98,1682.95,132743400
2013-01-17,1686.21,1686.22,1679.02,1681.09,170366704
2013-01-18,1682.79,1683.92,1674.69,1676.44,142547504
2013-01-21,1676.36,1676.36,1630.99,1635.63,247131200
2013-01-22,1627,1628.66,1602.12,1628.66,218025104
2013-01-23,1627.66,1637.22,1623.17,1635.25,162450496
2013-01-25,1643.19,1643.19,1634.1,1637.13,166116896
2013-01-29,1645.02,1646.14,1635.38,1637.34,171974208
2013-01-30,1639.19,1640.96,1613.17,1627.73,175208192
2013-01-31,1628.13,1631.86,1622.52,1627.55,201263008
2013-02-04,1634.54,1639.58,1630.69,1634.55,162669792
2013-02-05,1634.65,1637.51,1630.73,1633.35,115757400
2013-02-06,1634.02,1634.7,1610.05,1614.14,205389104
2013-02-07,1600.09,1621.06,1597,1619.57,193279104
2013-02-08,1623.54,1626.97,1613.08,1623.8,139284496
2013-02-13,1627.46,1633.71,1627.46,1631.16,119958000
2013-02-14,1635.27,1635.55,1630.42,1630.89,141237104
2013-02-15,1625.41,1630.57,1625.41,1627.93,115597504
2013-02-18,1629.35,1629.91,1620.93,1620.93,87249104
2013-02-19,1622.17,1623.72,1612.66,1615.07,111521200
2013-02-20,1617.53,1617.64,1606.73,1613.33,151813792
2013-02-21,1609.29,1614.05,1599.94,1614.05,168710400
2013-02-22,1617.29,1622.08,1611.8,1622.08,157445696
2013-02-25,1621.12,1627.35,1619.97,1627.35,134575200
2013-02-26,1624.97,1627.33,1622.47,1624.18,131905904
2013-02-27,1625.33,1627.07,1623.92,1624.14,136268896
2013-02-28,1625.37,1637.63,1624.79,1637.63,200909296
2013-03-01,1636.47,1640.6,1636.47,1637.44,151772992
2013-03-04,1638.27,1639.51,1622.81,1635.98,175751008
2013-03-05,1637.81,1643.42,1637.81,1642.08,179174208
2013-03-06,1641.29,1652.84,1641.29,1651.84,162757696
2013-03-07,1656.65,1656.65,1649.17,1650.93,124965904
2013-03-08,1650.69,1653.96,1649.91,1653.96,148023600
2013-03-11,1652.32,1658.68,1649.99,1657.96,156338896
2013-03-12,1661.7,1664.39,1652.67,1656.54,149707904
2013-03-13,1653.47,1653.88,1641.74,1646.22,153960800
2013-03-14,1645.83,1645.83,1635.87,1640.74,153021792
2013-03-15,1641.35,1642.01,1627.64,1627.64,280042592
2013-03-18,1625.64,1627.05,1613.94,1621.36,148885104
2013-03-19,1621.43,1628.26,1619.87,1625.46,149592000
2013-03-20,1622.95,1632.32,1619.3,1631.54,187059392
2013-03-21,1632.59,1634.54,1626.28,1630.75,181888496
2013-03-22,1630.01,1633.33,1624.35,1626.89,181417696
2013-03-25,1630.66,1644.59,1628.54,1643.89,165016896
2013-03-26,1651.84,1660.8,1648.54,1652.83,213597296
2013-03-27,1655.38,1669.85,1655.38,1667.57,230667600
2013-03-28,1669.51,1675.87,1667.91,1674.04,209024896
2013-03-29,1680,1680.85,1666.85,1671.63,113215800
2013-04-01,1671.88,1671.88,1659.2,1667.61,118261000
2013-04-02,1668.83,1685,1668.7,1685,184673696
2013-04-03,1688.33,1692.85,1632.28,1685.4,279277504
2013-04-04,1680.97,1700.55,1678.18,1688.46,158112000
2013-04-05,1686.31,1688.95,1680.21,1688.65,167161200
2013-04-08,1691.67,1692.05,1684.05,1687.99,144220000
2013-04-09,1688.69,1690.45,1685.61,1690.27,130226896
2013-04-10,1688.38,1697.51,1687.95,1696.2,138877696
2013-04-11,1697.97,1710.35,1697.97,1707.04,185472400
2013-04-12,1708.52,1716.39,1696.78,1698.53,153357600
2013-04-15,1698.16,1702.88,1696.95,1697.77,117090896
2013-04-16,1690.55,1701.26,1688.86,1700.53,130826496
2013-04-17,1702.78,1712.14,1701.85,1710.97,191076496
2013-04-18,1710.12,1711.38,1704.32,1706.26,134414496
2013-04-19,1706.82,1710.43,1702.6,1706.28,127681104
2013-04-22,1708.23,1709.08,1703.77,1706.68,111060400
2013-04-23,1706.38,1707.57,1699.94,1700.39,133607600
2013-04-24,1700.96,1707.35,1700.96,1707.35,133237800
2013-04-25,1702.67,1709.36,1700.42,1706.34,166122400
2013-04-26,1706.97,1718.08,1703.5,1711.29,210092800
2013-04-29,1709.7,1711.85,1706.29,1707.97,105224704
2013-04-30,1710.11,1718.44,1707.7,1717.65,211071008
2013-05-02,1715.01,1715.23,1704.97,1713.46,182605904
2013-05-03,1711.54,1711.93,1685.57,1694.77,236258400
2013-05-06,1771.62,1826.22,1743.14,1752.02,460879200
2013-05-07,1760.23,1776.73,1757.42,1776.73,311994816
2013-05-08,1783.57,1783.57,1769.25,1774,238911104
2013-05-09,1773.79,1776.25,1764.74,1766.07,178063104
2013-05-10,1766.2,1772.81,1762.34,1772.38,208413904
2013-05-13,1782.89,1789.6,1775.43,1787.9,161328304
2013-05-14,1786.15,1793.15,1784.34,1788.43,164086496
2013-05-15,1792.63,1793.87,1781.02,1783.03,169875600
2013-05-16,1780.49,1781.39,1765.66,1766.72,155140896
2013-05-17,1768.55,1773.03,1765.9,1769.16,112256200
2013-05-20,1772.99,1781.05,1770.95,1777.15,144817792
2013-05-21,1778.98,1787.65,1777.81,1787.38,144588096
2013-05-22,1788.61,1795.59,1781.14,1783.88,165246704
2013-05-23,1777.56,1786.03,1765.92,1773.06,198053296
2013-05-27,1770.12,1771.7,1764.97,1767.13,144209200
2013-05-28,1766.45,1779.64,1765.94,1776.16,135504800
2013-05-29,1777.74,1786.57,1777.63,1783.47,151129200
2013-05-30,1781.17,1781.17,1772.69,1774.92,146845296
2013-05-31,1780.37,1780.98,1769.22,1769.22,321700800
2013-06-03,1771.55,1773.07,1766.33,1766.33,155255696
2013-06-04,1768.78,1776.74,1767.2,1776.74,117899400
2013-06-05,1776.19,1778.64,1772.38,1774.42,109518304
2013-06-06,1775.35,1777.74,1767.23,1769.6,167003104
2013-06-07,1769.86,1778.42,1768.42,1775.59,145169792
2013-06-10,1780.17,1792.48,1780.17,1787.8,165618304
2013-06-11,1787.81,1791.95,1779.57,1779.57,177693296
2013-06-12,1775.8,1777.25,1767.3,1775.12,165395600
2013-06-13,1773.68,1774.52,1742.87,1742.87,190159392
2013-06-14,1749.41,1762.19,1749.41,1762.19,159414800
2013-06-17,1761.31,1772.85,1761.08,1772.17,116450896
2013-06-18,1769.58,1774.78,1765.38,1774.05,120170400
2013-06-19,1777.26,1782.41,1772.07,1772.88,126971904
2013-06-20,1764.17,1766.73,1758.86,1762.34,147695200
2013-06-21,1746.74,1762.49,1737.84,1755.85,313697888
2013-06-24,1753.97,1756.02,1738.19,1738.19,167779696
2013-06-25,1727.73,1743.16,1723.74,1728.64,241723696
2013-06-26,1725.77,1744.6,1725.77,1740.76,215527504
2013-06-27,1742.9,1753.76,1742.7,1751.57,197522896
2013-06-28,1761.53,1773.54,1761.06,1773.54,238644192
2013-07-01,1771.98,1775.76,1767.5,1775.14,131091200
2013-07-02,1776.39,1776.6,1770.35,1771.89,152958096
2013-07-03,1772.42,1776.07,1769.21,1769.21,170298496
2013-07-04,1768.82,1774.66,1768.82,1771.34,119228304
2013-07-05,1774.41,1778.88,1772.27,1772.27,120151000
2013-07-08,1772.87,1774.67,1762.87,1762.87,102448896
2013-07-09,1767.02,1769.06,1766.23,1766.49,122597800
2013-07-10,1766.67,1771.24,1766.67,1768.71,112803400
2013-07-11,1776.55,1781.86,1776.55,1781.15,153525104
2013-07-12,1785,1786.98,1781.78,1785.65,133078896
2013-07-15,1781.92,1786.67,1781.69,1786.67,111349400
2013-07-16,1785.54,1790.4,1784.61,1786.39,114531800
2013-07-17,1786.11,1789.48,1784.47,1788.66,174519696
2013-07-18,1786.99,1792.36,1786.99,1791.54,191668704
2013-07-19,1794.38,1800.26,1794.38,1797.74,187912304
2013-07-22,1799.13,1803.31,1797.68,1797.68,123564400
2013-07-23,1807.2,1807.27,1801.83,1805.31,180676304
2013-07-24,1804.23,1810.71,1804.23,1810,132910800
2013-07-25,1810.96,1811.57,1808.04,1808.42,128146304
2013-07-26,1810.04,1811.19,1804.98,1807.61,117871104
2013-07-29,1807.38,1808.66,1797.88,1798.78,132210000
2013-07-30,1799.07,1800.2,1792.77,1795.08,143664704
2013-07-31,1791.71,1791.71,1771.04,1772.62,277156000
2013-08-01,1775.71,1782.72,1766.7,1777.82,177514496
2013-08-02,1781.14,1787.44,1778,1782.51,156332704
2013-08-05,1785.35,1788.93,1781.89,1785.14,120836496
2013-08-06,1780.49,1784.64,1779.47,1784.64,135495104
2013-08-07,1778.03,1783.97,1778.03,1779.32,71763400
2013-08-12,1779.75,1786.2,1777.87,1784.57,125016200
2013-08-13,1784.46,1796.29,1784.46,1795.09,131123000
2013-08-14,1799.95,1801.26,1791.46,1793.73,101374400
2013-08-15,1792.79,1797.17,1791.23,1792.21,130947000
2013-08-16,1789.74,1791.17,1786.76,1788.24,98314496
2013-08-19,1774.5,1788.34,1772.36,1778.36,148591392
2013-08-20,1773.85,1774.47,1737.76,1745.42,310561408
2013-08-21,1743.49,1749.02,1741.69,1744.85,197765504
2013-08-22,1727.34,1729.46,1710.17,1720.37,280926112
2013-08-23,1724.07,1729.86,1721.07,1721.07,198357504
2013-08-26,1722.14,1732.25,1722.14,1722.49,144335504
2013-08-27,1718.41,1719.03,1698.89,1701.24,212276608
2013-08-28,1687.23,1689.68,1660.39,1686.17,304554688
2013-08-29,1685.51,1707.19,1684.08,1703.78,186233904
2013-08-30,1708.31,1727.58,1708.31,1727.58,253350704
2013-09-02,1723.77,1724.76,1714.95,1717.56,93071800
2013-09-03,1718.35,1727.94,1715.98,1724.21,132452496
2013-09-04,1725.55,1725.55,1702.57,1716.76,149800304
2013-09-05,1719.1,1723.69,1718.56,1720.97,120043600
2013-09-06,1719.97,1726.17,1719.83,1723.8,128068200
2013-09-09,1726.27,1747.03,1726.27,1747.03,144055696
2013-09-10,1753.14,1773.64,1753.14,1764.95,217580800
2013-09-11,1769.8,1776.11,1763.14,1768.48,169404000
2013-09-12,1777.76,1779.4,1769.75,1772.4,128670304
2013-09-13,1768.39,1770.8,1764.16,1770.8,100178496
2013-09-17,1777.41,1781.47,1769.14,1774.94,139206208
2013-09-18,1772.51,1774.78,1769.69,1771.4,108065800
2013-09-19,1790.41,1793.94,1787.38,1792.91,225940192
2013-09-20,1796.06,1805.02,1794.89,1801.83,180599392
2013-09-23,1793.82,1800.26,1793.28,1796.36,125943600
2013-09-24,1790.78,1792.48,1785.41,1792.48,129269296
2013-09-25,1787.72,1791.09,1783.15,1784.06,137030592
2013-09-26,1784.3,1784.96,1774.16,1774.16,125821104
2013-09-27,1778.59,1781.61,1776.16,1776.16,108505400
2013-09-30,1771.02,1781.84,1762.3,1768.62,202544800
2013-10-01,1766.37,1770.34,1759.66,1769.03,126219296
2013-10-02,1770.66,1776.16,1769.91,1770.35,109131000
2013-10-03,1770.02,1773.29,1768.15,1771.37,73213800
2013-10-04,1770.63,1778.93,1769.77,1776.56,91512600
2013-10-07,1778.03,1780.27,1773.56,1776.82,77432400
2013-10-08,1773.65,1778.13,1771.32,1777.5,112191200
2013-10-09,1774.71,1775.04,1769.12,1769.12,97675000
2013-10-10,1768.97,1777.45,1768.8,1775.92,104285296
2013-10-11,1784.71,1788.99,1783.53,1785.75,106338896
2013-10-14,1775.11,1788.53,1775.11,1784.76,73069904
2013-10-16,1787.84,1795.48,1786.1,1791.37,134063200
2013-10-17,1801.53,1802.25,1796.1,1797.42,120214704
2013-10-18,1802.6,1804.69,1795.95,1799.59,115226800
2013-10-21,1801.78,1802.95,1797.26,1802.61,107015104
2013-10-22,1801.72,1808.35,1800.86,1803.58,123845000
2013-10-23,1807.67,1817.93,1806.59,1814.11,180550400
2013-10-24,1817.61,1822.17,1817.59,1818.93,119197000
2013-10-25,1818.88,1819.75,1812.47,1817.57,95627400
2013-10-28,1818.44,1821.14,1814.86,1818.39,87178704
2013-10-29,1821.22,1821.79,1813.87,1815.65,144469504
2013-10-30,1816.96,1818.89,1812.66,1817.38,136873792
2013-10-31,1815.14,1815.15,1804.56,1806.85,169630800
2013-11-01,1802.73,1811.1,1802.73,1810.41,95240704
2013-11-04,1812.46,1813.07,1806.93,1807.47,71274704
2013-11-06,1811.06,1813.61,1800.63,1803.05,131234304
2013-11-07,1804.08,1806.61,1798.46,1806.61,104976800
2013-11-08,1802.24,1807.23,1801.19,1804.48,118712096
2013-11-11,1803.27,1806.23,1802.77,1804.21,108530704
2013-11-12,1805.07,1805.33,1788.36,1794.8,114974200
2013-11-13,1796.19,1796.19,1781.66,1782.49,132264096
2013-11-14,1780.66,1790.03,1780.54,1784.2,116359904
2013-11-15,1784.71,1790.78,1784.41,1789.87,102726200
2013-11-18,1791.39,1795.14,1789.39,1792.39,115174800
2013-11-19,1794.46,1813.51,1794.39,1807.16,214103504
2013-11-20,1812.9,1812.9,1795.23,1798.69,191696304
2013-11-21,1795.38,1797.89,1790.94,1794.65,141063392
2013-11-22,1792.38,1795.75,1791.31,1794.52,108735104
2013-11-25,1797.29,1806.13,1795.71,1797.97,122102400
2013-11-26,1797.21,1802.78,1796.25,1798.13,186416304
2013-11-27,1795.02,1799.82,1792.21,1798.46,137681504
2013-11-28,1799.88,1807.6,1799.88,1807.6,73856200
2013-11-29,1806.71,1812.72,1804.27,1812.72,109757200
2013-12-02,1812.75,1818.15,1811.67,1818.15,99698496
2013-12-03,1825.26,1840.12,1821.66,1824.29,165876992
2013-12-04,1819.96,1828.46,1819.96,1821.9,118890496
2013-12-05,1822.12,1826.42,1820.63,1824.86,142210592
2013-12-06,1823.43,1832.21,1822.33,1826.95,123494304
2013-12-09,1826.93,1843.62,1826.93,1841.87,101398896
2013-12-10,1837.8,1846.92,1837.8,1843.85,139942096
2013-12-11,1842.91,1845.69,1839.73,1842.82,140820992
2013-12-12,1839.7,1840.54,1833.12,1833.87,105492200
2013-12-13,1833.71,1843.41,1833.4,1840.35,115997904
2013-12-16,1841.81,1841.81,1834.11,1837.88,98224496
2013-12-17,1837.22,1851.94,1837.22,1850.9,110912096
2013-12-18,1845.15,1849.43,1841.66,1847.5,120243400
2013-12-19,1847.14,1851.53,1845.17,1846.18,109955296
2013-12-20,1844.52,1845.91,1837.59,1838.03,98399504
2013-12-23,1835.39,1840.17,1829.22,1832.86,58940900
2013-12-24,1834.86,1840.34,1833.88,1835.49,43420400
2013-12-26,1828.54,1846.49,1828.48,1844.1,39266500
2013-12-27,1844.93,1862.63,1844.12,1861.06,68685696
2013-12-30,1862.33,1872.52,1858.61,1872.52,71541200
2013-12-31,1869.89,1882.2,1862.52,1866.96,92247000
2014-01-02,1865.73,1868.29,1848.83,1852.95,66306000
2014-01-03,1843.69,1844.8,1834.74,1834.74,96226896
2014-01-06,1835.85,1836.74,1829.13,1829.18,93432600
2014-01-07,1832.69,1832.69,1822.99,1825.11,102195400
2014-01-08,1826.95,1838.39,1825.9,1831.3,118625904
2014-01-09,1831.8,1833.1,1826.53,1828.21,107762896
2014-01-10,1822.25,1827.95,1822.25,1826.61,114671400
2014-01-13,1828.96,1837.35,1828.74,1834.97,83731696
2014-01-15,1834.74,1836.47,1818.99,1824.03,154595600
2014-01-16,1828.13,1828.13,1811.18,1813.01,144543504
2014-01-20,1808.25,1809.8,1801.31,1807.59,127485504
2014-01-21,1807.45,1816.94,1806.25,1815.34,123510496
2014-01-22,1816.57,1816.57,1803.43,1814.1,161902496
2014-01-23,1815.27,1816.06,1806.73,1808.31,169206704
2014-01-24,1801.46,1806.44,1798.57,1802.57,163902800
2014-01-27,1794.16,1794.16,1777.62,1778.88,221453696
2014-01-28,1784.1,1788.29,1780.83,1781.25,153111904
2014-01-29,1780.73,1794.13,1780.21,1789.23,125884496
2014-01-30,1783.39,1804.03,1782.37,1804.03,120999200
2014-02-04,1795.89,1795.89,1769.8,1778.83,168483392
2014-02-05,1784.84,1786.58,1782.82,1785.88,112702200
2014-02-06,1784.92,1799.45,1783.68,1797.9,155548400
2014-02-07,1802.31,1812.18,1800.27,1808.59,159831296
2014-02-10,1812.98,1819.99,1812.29,1816.14,118516096
2014-02-11,1815.88,1824.2,1815.57,1824.17,137574000
2014-02-12,1821.96,1826.73,1821.75,1825.64,122838800
2014-02-13,1827.21,1828.72,1816.22,1817.15,103558896
2014-02-14,1815.06,1820.07,1813.9,1819.37,95875200
2014-02-17,1819.69,1833.39,1819.69,1827.48,116332600
2014-02-18,1827.76,1828.23,1822.68,1825.24,100196000
2014-02-19,1821.27,1829.45,1820.59,1829.45,129464704
2014-02-20,1826.85,1828.32,1823.35,1827.81,154155600
2014-02-21,1830.1,1831.32,1827.43,1830.74,127296600
2014-02-24,1831.44,1833.8,1826.53,1828.68,86125600
2014-02-25,1829.98,1833.79,1827.26,1833.75,104626304
2014-02-26,1830.21,1831.27,1822.55,1822.55,145921200
2014-02-27,1823.51,1831.66,1823.51,1831.66,121768704
2014-02-28,1826.19,1836.14,1825.82,1835.66,180935104
2014-03-03,1834.44,1835.27,1813.6,1824.69,130074800
2014-03-04,1820.91,1826.46,1818.86,1826.46,134203696
2014-03-05,1830.45,1831.62,1828.01,1829.11,121027104
2014-03-06,1829.12,1838.69,1828.04,1838.69,140395104
2014-03-07,1835.6,1835.75,1831.87,1832.26,97258000
2014-03-10,1826.38,1827.29,1817.2,1822.06,127615104
2014-03-11,1823.54,1828.73,1823.54,1828.55,145394896
2014-03-12,1827.33,1827.33,1813.49,1818.6,150885200
2014-03-13,1820.34,1821.57,1816.76,1818.86,136052496
2014-03-14,1806.74,1811.97,1805.12,1805.12,148488896
2014-03-17,1806.15,1815.16,1802.88,1815.16,108928896
2014-03-18,1813.54,1820.7,1813.54,1820.7,138998208
2014-03-19,1819.56,1821.33,1815.99,1817.44,110777504
2014-03-20,1814.29,1818.17,1811.16,1818.17,133764600
2014-03-21,1818.12,1821.69,1817.45,1820.48,238355504
2014-03-24,1821.68,1834.23,1821.03,1833.85,108220496
2014-03-25,1827.67,1837.17,1826.44,1837.17,110685296
2014-03-26,1834.97,1839.96,1834.8,1839.14,109400400
2014-03-27,1836.14,1846.87,1836.11,1846.87,135346096
2014-03-28,1845.45,1850.73,1841.8,1850.73,145522496
2014-03-31,1851.67,1852.29,1839.03,1849.21,166672496
2014-04-01,1846.1,1847.76,1842.06,1847.76,119990000
2014-04-02,1846.82,1854.01,1846.82,1852,156456896
2014-04-03,1854.32,1855.63,1847.81,1855.63,169675504
2014-04-04,1860.87,1861.13,1856.27,1856.61,161162400
2014-04-07,1856.52,1862.9,1853.44,1862.9,139064608
2014-04-08,1861.03,1861.19,1851.37,1852.31,124264400
2014-04-09,1854.82,1855.85,1852.55,1855.75,147108800
2014-04-10,1858.01,1859.52,1855.7,1859.52,130749800
2014-04-11,1851.62,1853.84,1848.41,1852.66,108070800
2014-04-14,1851.1,1854.52,1847.92,1851.53,94904200
2014-04-15,1848.31,1853.88,1847.36,1853.88,123619504
2014-04-16,1852.05,1852.05,1845.37,1845.37,103539800
2014-04-17,1849.22,1852.13,1847.61,1850.54,90765104
2014-04-18,1848.18,1854.06,1848.18,1852.69,50634500
2014-04-21,1855.05,1864.88,1855.05,1862.93,64269300
2014-04-22,1862.9,1866.42,1861.9,1866.42,139176800
2014-04-23,1866.73,1870.89,1865.68,1867.35,146142592
2014-04-24,1865.34,1866.22,1863.51,1865.28,101402000
2014-04-25,1867.64,1867.64,1859.98,1860.98,92139296
2014-04-28,1861.54,1862.97,1855.74,1855.74,99433000
2014-04-29,1855.05,1859.34,1853.59,1859.34,131449400
2014-04-30,1859.28,1871.52,1859.23,1871.52,194367200
2014-05-02,1871.3,1871.44,1866.05,1869.08,103778400
2014-05-05,1866.93,1869.38,1860.54,1860.54,71044896
2014-05-06,1860.35,1864.23,1856.85,1860.43,61088900
2014-05-07,1861.37,1861.61,1853.31,1860.43,110711000
2014-05-08,1861.66,1863.94,1860.6,1862.84,119570704
2014-05-09,1860.73,1866.72,1859.07,1866.72,119270000
2014-05-12,1864.48,1867.39,1863.72,1866.08,87328000
2014-05-14,1875.25,1879.64,1873.36,1879.2,177729792
2014-05-15,1878.01,1881.03,1876.39,1879.83,157782496
2014-05-16,1880.43,1883.34,1877.09,1883.34,152187504
2014-05-19,1885.94,1889.47,1885.66,1887.07,149909792
2014-05-20,1886.14,1888.13,1877.63,1881.16,125198896
2014-05-21,1881.83,1882.27,1874.14,1877.03,139330704
2014-05-22,1881.98,1881.98,1872.63,1875.12,151403904
2014-05-23,1876.43,1878.01,1866.55,1869.22,121738896
2014-05-26,1868.43,1871.14,1862.27,1862.8,133365200
2014-05-27,1864.2,1869.79,1862.52,1867.57,119883296
2014-05-28,1865.23,1871.66,1864.98,1871.66,148731904
2014-05-29,1872.24,1878.67,1869.77,1876.62,139887808
2014-05-30,1878.08,1880.84,1873.38,1873.38,477552288
2014-06-02,1874.33,1875.06,1861.65,1864.25,159781600
2014-06-03,1870.67,1872.55,1866.92,1872.55,169890000
2014-06-04,1869.5,1869.5,1863.67,1865.2,88657296
2014-06-05,1869.98,1870.6,1863.11,1869,172564608
2014-06-06,1869.55,1869.55,1860.31,1862.7,81733000
2014-06-09,1868.59,1868.77,1860.24,1863.69,87658600
2014-06-10,1864.11,1876.61,1863.94,1876.61,153857408
2014-06-11,1879.47,1879.91,1873.59,1878.38,127826304
2014-06-12,1877.67,1877.67,1872.27,1873.87,91116496
2014-06-13,1873.77,1876.74,1872.87,1876.74,79624704
2014-06-16,1875,1875.11,1871.58,1871.58,80239000
2014-06-17,1873.53,1876.22,1870.2,1873.45,118110896
2014-06-18,1874.6,1876.58,1872.25,1876.58,116972200
2014-06-19,1875.4,1881.48,1872.64,1881.48,108200896
2014-06-20,1886.48,1887.43,1878.78,1885.72,151879296
2014-06-23,1884.83,1885.05,1881.84,1883.96,108673904
2014-06-24,1883.54,1892.33,1882.14,1892.33,131932096
2014-06-25,1889.53,1891.64,1887.68,1889.55,109233296
2014-06-26,1888.74,1889.97,1882.25,1889.97,106021296
2014-06-27,1882.31,1886.43,1880.32,1880.93,94465800
2014-06-30,1879.83,1882.71,1877.52,1882.71,131157104
2014-07-01,1879.24,1880.29,1876.6,1879.12,76764400
2014-07-02,1880.66,1886.84,1880.66,1886.84,116807904
2014-07-03,1885.46,1891.1,1884.77,1888.69,120773104
2014-07-04,1888.62,1891.43,1884.91,1884.91,86535296
2014-07-07,1887.16,1894.33,1886.21,1892.5,117077504
2014-07-08,1893.89,1896.23,1891.66,1892.65,132327696
2014-07-09,1888.43,1892.17,1887.96,1891.16,95831200
2014-07-10,1889.97,1893.19,1889.53,1892.62,93093000
2014-07-11,1891.44,1891.91,1883.15,1883.15,140206496
2014-07-14,1885.69,1886.87,1882.26,1884.87,89680800
2014-07-16,1893.75,1893.75,1882.79,1886.71,144454704
2014-07-17,1888.15,1888.15,1879.4,1883.14,104399400
2014-07-18,1872.23,1877.24,1872.23,1872.97,103248800
2014-07-21,1870.21,1872.33,1867.34,1868.64,98947000
2014-07-22,1873.62,1874,1868.03,1871.36,91612896
2014-07-23,1870.41,1873.7,1869.39,1871.83,75032304
2014-07-24,1873.66,1877.05,1867.78,1877.05,94333104
2014-07-25,1879.37,1879.59,1868.14,1877.34,71808400
2014-07-30,1882.73,1885.02,1877.86,1878.34,135459600
2014-07-31,1881.68,1882.07,1866.47,1871.36,141423296
2014-08-01,1866.82,1868.01,1861.63,1863.34,94677696
2014-08-04,1864.19,1875.8,1864.19,1875.8,103183904
2014-08-05,1872.55,1876.69,1872.14,1876.69,88392200
2014-08-06,1874.1,1875,1869.47,1869.92,97408400
2014-08-07,1870.04,1871.26,1864.72,1867.32,97143904
2014-08-08,1864.68,1864.68,1837.28,1839.87,114121504
2014-08-11,1841.79,1849.32,1840.64,1849.32,82807400
2014-08-12,1847.98,1850.53,1846.88,1850.39,88154704
2014-08-13,1853.25,1858.04,1849.84,1858.04,124289200
2014-08-14,1854.87,1863.37,1854.87,1861.58,109845000
2014-08-15,1862.3,1864.62,1860.22,1864.31,79482600
2014-08-18,1861.2,1864.2,1859.46,1861.75,93507696
2014-08-19,1862.97,1872.16,1862.49,1872.16,105756704
2014-08-20,1874.35,1878.89,1872.59,1878.89,116056200
2014-08-21,1878.89,1879.62,1871.36,1874.81,135055904
2014-08-22,1876.22,1878.87,1869.27,1870.99,128946704
2014-08-25,1872.92,1873.66,1859.58,1862.31,101897904
2014-08-26,1863.11,1866.57,1859.75,1861.82,100953904
2014-08-27,1862.02,1878.55,1861.86,1872.38,145823392
2014-08-28,1869.75,1875.68,1868.48,1875.68,99766800
2014-08-29,1878.42,1878.42,1866.11,1866.11,206340192
2014-09-02,1865.46,1868.82,1860.67,1867.69,116170800
2014-09-03,1872.26,1872.45,1853.48,1864.87,118550400
2014-09-04,1866.85,1869.21,1860,1869.21,128481000
2014-09-05,1867.77,1869.84,1866.34,1868.46,128526896
2014-09-08,1866.26,1871.09,1865.53,1871.09,100799504
2014-09-09,1869.06,1875.98,1867.98,1874.12,114300304
2014-09-10,1870.54,1873.79,1868.36,1870.44,102928600
2014-09-11,1873.51,1873.95,1867.9,1867.9,114887696
2014-09-12,1865.55,1868.05,1855.64,1855.64,126424096
2014-09-15,1853.33,1856.16,1836.65,1847.3,111177504
2014-09-17,1841.33,1845.74,1841.25,1843.78,158411392
2014-09-18,1844.86,1845.32,1836.9,1845.32,93755904
2014-09-19,1844.78,1853.43,1843.35,1849.49,125455800
2014-09-22,1851.65,1851.91,1843.85,1846.05,84645696
2014-09-23,1839.4,1842.09,1832.81,1840.19,124623296
2014-09-24,1840.72,1843.92,1838.67,1840.08,129366496
2014-09-25,1835.64,1843.11,1835.64,1843.11,91511104
2014-09-26,1839.99,1840.5,1829.29,1840.5,102138600
2014-09-29,1841.05,1846.75,1839.2,1846.34,88800600
2014-09-30,1844.56,1854.17,1842.51,1846.31,162655808
2014-10-01,1847,1847.7,1842.6,1845.32,93593296
2014-10-02,1845.17,1845.86,1837.55,1837.68,113988896
2014-10-03,1838.06,1844.06,1838.03,1840.82,74837000
2014-10-07,1847.41,1849.47,1833.54,1833.54,124831000
2014-10-08,1826.28,1829.4,1824.32,1824.32,144482400
2014-10-09,1825.18,1830.8,1824.95,1829.73,117982896
2014-10-10,1820.54,1821.28,1808.88,1808.88,133698200
2014-10-13,1808.4,1808.95,1797.2,1797.2,103742496
2014-10-14,1793.71,1801.69,1791.68,1800.1,146175504
2014-10-15,1796.21,1801.12,1786.78,1786.84,146238896
2014-10-16,1784.84,1784.84,1767.77,1767.77,181474400
2014-10-17,1766.22,1793.83,1766.22,1788.31,191013408
2014-10-20,1790.07,1804.04,1790.07,1803.14,144172400
2014-10-21,1803.82,1804.83,1794.66,1796.22,88870896
2014-10-23,1801.16,1813.13,1800.44,1810.68,155610096
2014-10-24,1814.32,1819.23,1810.18,1819.23,107257104
2014-10-27,1821.82,1824.37,1815.35,1823.15,108936800
2014-10-28,1823.13,1825.85,1819.37,1825.68,121005200
2014-10-29,1826.55,1839.55,1825.73,1839.55,146915696
2014-10-30,1839.31,1843.89,1838.04,1842.78,129446800
2014-10-31,1844.96,1855.15,1842.17,1855.15,126978096
2014-11-03,1856.82,1858.09,1848.25,1853.34,97504400
2014-11-04,1851.87,1852.06,1845.52,1847.36,138890496
2014-11-05,1844.75,1845.08,1837.72,1839.29,139933696
2014-11-06,1838.89,1844.44,1830.21,1831.98,145068000
2014-11-07,1840.59,1840.99,1824.19,1824.19,107636200
2014-11-10,1824.47,1831.82,1824.05,1827.93,95738400
2014-11-11,1831.03,1832.7,1823.27,1825.11,111424600
2014-11-12,1818.89,1824.83,1816.24,1816.24,123311904
2014-11-13,1818.5,1820.5,1810.73,1815.81,121681104
2014-11-14,1814.57,1814.57,1808.7,1813.79,105280800
2014-11-17,1813.53,1814.58,1806.48,1806.48,76840800
2014-11-18,1806.44,1818.38,1805.35,1818.38,97376400
2014-11-19,1818,1827.4,1818,1824.39,110317504
2014-11-20,1824.66,1825.12,1816.97,1822.29,111710704
2014-11-21,1817.15,1817.29,1808.72,1809.13,126495800
2014-11-24,1811.45,1833.77,1809.63,1833.77,122471200
2014-11-25,1833.49,1843.55,1830.48,1838.56,171659808
2014-11-26,1840.52,1845.08,1836.79,1842.17,85176400
2014-11-27,1838.2,1845.76,1828.04,1829.91,91733600
2014-11-28,1820.29,1827.16,1815.31,1820.89,151517696
2014-12-01,1821.52,1821.52,1768.21,1778.27,229820304
2014-12-02,1779.54,1789.42,1763.55,1785.97,148644000
2014-12-03,1788.15,1789.04,1758.15,1758.15,144544192
2014-12-04,1760.25,1768.81,1743.62,1745.69,168115904
2014-12-05,1743.43,1755.46,1740.61,1749.37,129531600
2014-12-08,1748.38,1750.42,1735.92,1740.84,113945200
2014-12-09,1740.56,1741.08,1730.85,1738.1,129896000
2014-12-10,1732.76,1765.52,1732.76,1765.52,137724608
2014-12-11,1748.17,1757.19,1742.35,1744.57,116887296
2014-12-12,1745.04,1748.54,1732.99,1732.99,159886000
2014-12-15,1715.87,1715.87,1695.6,1697.31,182223600
2014-12-16,1688.74,1693.91,1673.94,1673.94,179438496
2014-12-17,1673.04,1691.99,1671.82,1681.9,177102000
2014-12-18,1688.03,1704.85,1688,1699.95,162022592
2014-12-19,1706.49,1720.17,1706.49,1715.99,175807504
2014-12-22,1723.87,1746.39,1722.67,1744.05,113308200
2014-12-23,1745.42,1754.27,1744.96,1749.05,123673504
2014-12-24,1741.43,1751.78,1732.15,1749.74,73511296
2014-12-26,1747.2,1765.58,1747.2,1764.44,56935200
2014-12-29,1757.65,1770.06,1753.97,1768.41,77018704
2014-12-30,1765.8,1770.52,1753.95,1766.83,120581600
2014-12-31,1759.94,1768.85,1755.97,1761.25,140838800
2015-01-02,1757.45,1757.96,1741.45,1752.77,63584500
2015-01-05,1758.43,1759.15,1734.51,1736.62,98141200
2015-01-06,1730.94,1730.94,1708.78,1716.58,146055296
2015-01-07,1714.7,1717.17,1706.18,1709.18,171015600
2015-01-08,1714.4,1730.18,1714.02,1728.06,121085200
2015-01-09,1734.61,1738.02,1725.93,1732.44,126253696
2015-01-12,1730.1,1735.08,1718.76,1735.08,95901296
2015-01-13,1726.54,1750.16,1725.98,1748.9,147553696
2015-01-14,1742.66,1744.71,1736.77,1742.01,182004304
2015-01-15,1747.54,1750.94,1738.24,1745,182936192
2015-01-16,1740.19,1745.76,1732.37,1743.57,153211200
2015-01-19,1745.5,1755.12,1745.5,1753.31,130847296
2015-01-20,1754.21,1754.34,1745.64,1750.11,123144400
2015-01-21,1752.9,1770.09,1751.46,1770.09,178473904
2015-01-22,1767.74,1787.91,1763.68,1781.75,218990208
2015-01-23,1788.78,1809.33,1788.78,1803.08,220325792
2015-01-26,1800.49,1801.06,1792.65,1796.44,135443392
2015-01-27,1789.83,1810.21,1788.55,1803.17,171841200
2015-01-28,1794.76,1800.64,1790.02,1795.88,160786800
2015-01-29,1791.59,1794.82,1779.17,1782.18,169142096
2015-01-30,1787.8,1789.39,1781.26,1781.26,166393696
2015-02-04,1814.72,1831.41,1801.09,1803.02,212030896
2015-02-05,1803.79,1804.25,1796.41,1803.21,146021504
2015-02-06,1806.31,1814.19,1806.07,1813.25,149330496
2015-02-09,1815.62,1818.31,1805.16,1811.58,121884800
2015-02-10,1812.74,1816.62,1808.69,1811.12,148413696
2015-02-11,1810.98,1812.08,1790.8,1798.95,142227296
2015-02-12,1790.69,1791,1780.21,1789.07,180664496
2015-02-13,1791.02,1800.95,1790.52,1800.95,149295808
2015-02-16,1804.94,1809.71,1800.24,1808.89,139722704
2015-02-17,1808.41,1810.9,1804.52,1810.09,83598400
2015-02-18,1806.56,1815.95,1806.34,1807.87,64911600
2015-02-23,1811.01,1812.75,1804.95,1809.39,125838304
2015-02-24,1812.01,1819.24,1812.01,1818.68,146632192
2015-02-25,1818.35,1818.35,1808.86,1815.86,143944192
2015-02-26,1813.88,1821.67,1812.9,1820.87,120979000
2015-02-27,1820.96,1825.52,1811.8,1821.21,191171392
2015-03-02,1822.91,1825.33,1812.35,1817.13,139426400
2015-03-03,1820.43,1825.79,1817.94,1821.25,154348896
2015-03-04,1825.66,1826.05,1819.18,1825.54,146216800
2015-03-05,1819.66,1819.67,1805.8,1806.09,207278592
2015-03-06,1804.86,1809.64,1799.8,1806.96,166422000
2015-03-09,1793.07,1797.99,1778.99,1791.74,158047504
2015-03-10,1794.82,1799.05,1789.73,1789.73,159461600
2015-03-11,1783.47,1787.23,1774.97,1778.16,153240496
2015-03-12,1780.75,1789.92,1780.65,1786.87,130385904
2015-03-13,1784.98,1789.36,1783.79,1784.44,93208896
2015-03-16,1777.28,1787.29,1774.3,1780.54,105702000
2015-03-17,1779.96,1789.4,1779.96,1787.87,97694496
2015-03-18,1790.32,1800.83,1787.77,1797.57,119164000
2015-03-19,1798.22,1815.71,1798.03,1809.13,112841600
2015-03-20,1804.24,1806.8,1798.82,1803.65,212713296
2015-03-23,1801.23,1811.08,1795.85,1795.85,106402000
2015-03-24,1798.82,1814.54,1798.24,1814.04,120971104
2015-03-25,1812.43,1823.19,1812.18,1819.1,127627504
2015-03-26,1816.85,1820.52,1815.41,1818.42,102229296
2015-03-27,1815.15,1818.31,1813.3,1813.37,121890704
2015-03-30,1815.62,1825.76,1815.02,1821.83,100398800
2015-03-31,1828.88,1832.85,1825.3,1830.78,171967200
2015-04-01,1831.35,1831.35,1823.9,1826.31,85904304
2015-04-02,1827.66,1832.37,1826.28,1831.97,127530200
2015-04-03,1831.34,1836.79,1829.74,1834.52,68526000
2015-04-06,1838.3,1844.83,1837.51,1842.94,92503400
2015-04-07,1843.18,1856.51,1843.18,1856.51,125140096
2015-04-08,1852.37,1853.11,1848,1850.31,109967696
2015-04-09,1848.43,1849.77,1844.1,1849.39,100656496
2015-04-10,1846.85,1849.62,1840.79,1844.31,100937504
2015-04-13,1842.89,1847.5,1840.91,1842.08,102582000
2015-04-14,1845.51,1846.31,1837.25,1839.61,124339504
2015-04-15,1836.37,1846.06,1836.37,1841.22,160918800
2015-04-16,1841.47,1848.84,1838.41,1847.94,137171296
2015-04-17,1848.42,1852.8,1845.12,1845.86,128675600
2015-04-20,1844.25,1848.97,1841.1,1848.66,100540096
2015-04-21,1850.88,1862.8,1850.35,1862.8,132571696
2015-04-22,1863.61,1863.61,1853.72,1854.77,105375104
2015-04-23,1848.29,1855.68,1846.08,1846.08,82950096
2015-04-24,1850.37,1862.58,1849.81,1862.58,119184200
2015-04-27,1864.69,1867.53,1859.18,1859.58,118221000
2015-04-28,1861.59,1862.14,1850.04,1855.06,115762096
2015-04-29,1851.73,1852.74,1842.93,1842.93,131629800
2015-04-30,1838.96,1840.8,1818.27,1818.27,166934000
2015-05-05,1830.9,1830.9,1818.5,1827.42,140906400
2015-05-06,1824.21,1824.21,1813.01,1820.97,121860200
2015-05-07,1809.69,1818.79,1805.1,1805.1,145008096
2015-05-08,1805.91,1814.23,1805.91,1807.65,133494600
2015-05-11,1809.22,1814.24,1803.57,1805.49,96726200
2015-05-12,1798.51,1802.4,1797.08,1798.61,107575504
2015-05-13,1802.07,1803.59,1795.16,1801.84,133713600
2015-05-14,1807.17,1807.55,1803.63,1807.55,113680704
2015-05-15,1805.07,1811.92,1802.05,1811.92,58751800
2015-05-18,1811.85,1823.5,1808.79,1823.5,84144096
2015-05-19,1818.36,1819.26,1808.63,1809.72,96220096
2015-05-20,1810.63,1812.58,1808.08,1810.11,108877000
2015-05-21,1810.37,1810.71,1793.34,1795.04,147579504
2015-05-22,1795.8,1795.8,1780.24,1787.5,140994704
2015-05-25,1781.97,1782.14,1764.77,1767.38,104992096
2015-05-26,1758.4,1776.02,1758.4,1764.07,134667504
2015-05-27,1758.35,1758.35,1749.78,1755.05,168816400
2015-05-28,1757.91,1759.43,1750.72,1755.56,125706600
2015-05-29,1751.21,1755.82,1746.57,1747.52,262308896
2015-06-01,1751.82,1752.08,1732.27,1743.41,133251904
2015-06-02,1743.48,1746.49,1736.57,1741.37,151626000
2015-06-03,1748.59,1750.68,1743.12,1749.17,144370000
2015-06-04,1742.02,1749.2,1739.92,1741.48,118076000
2015-06-05,1743.16,1745.99,1738.06,1745.33,80457696
2015-06-08,1736.07,1741.11,1727.01,1739.45,89289200
2015-06-09,1737.53,1738.76,1729.05,1729.05,97208896
2015-06-10,1730.94,1739.48,1730.75,1735.63,112145904
2015-06-11,1740.89,1741.7,1733.17,1734.76,124068600
2015-06-12,1737.56,1738.48,1732.59,1734.37,76909600
2015-06-15,1733.28,1734.4,1722.16,1722.16,130472400
2015-06-16,1719.76,1726.78,1718.44,1722.24,94520600
2015-06-17,1723.18,1727.62,1721.54,1726.86,110501104
2015-06-18,1724.42,1727.3,1714.22,1718.12,121527904
2015-06-19,1718.47,1726.75,1715.83,1721.77,188864000
2015-06-22,1721.74,1735.9,1721.74,1732.76,119439200
2015-06-23,1734.56,1734.74,1730.54,1731.72,108239600
2015-06-24,1726.87,1731.68,1724.58,1731.68,114324496
2015-06-25,1729.64,1729.64,1716.81,1716.81,139052800
2015-06-26,1714.44,1715.24,1709.94,1710.47,86627400
2015-06-29,1709.35,1709.35,1688.44,1691.92,115419904
2015-06-30,1691.85,1708.21,1691.48,1706.64,176332608
2015-07-01,1709.77,1737.67,1709.77,1727.96,147508992
2015-07-02,1729.56,1738.67,1728.43,1733.88,130507296
2015-07-03,1737.23,1738.09,1724.5,1734.24,84749296
2015-07-06,1707.13,1718.88,1706.6,1717.05,94608800
2015-07-07,1717.34,1718.01,1708.77,1712.3,112746304
2015-07-08,1706.47,1706.7,1693.35,1695.83,136701504
2015-07-09,1687.26,1704.88,1685.03,1701.54,107192304
2015-07-10,1698.26,1720.43,1698.26,1715.58,86080896
2015-07-13,1709.52,1718.39,1707.03,1716.11,71730600
2015-07-14,1722.11,1727.06,1720.64,1721.1,94682600
2015-07-15,1723.01,1727.26,1722.13,1727.26,131821800
2015-07-16,1725.21,1727.41,1723.57,1726.73,76720496
2015-07-20,1733.29,1735.75,1720.02,1724.13,91837800
2015-07-21,1725.95,1736.19,1722.71,1736.19,88920096
2015-07-22,1730.49,1732.54,1725.79,1729.53,114838096
2015-07-23,1730.78,1731.18,1722.44,1722.44,80959600
2015-07-24,1719.97,1721.26,1712.49,1720.76,76677904
2015-07-27,1712.46,1718.54,1709.76,1709.76,79480896
2015-07-28,1707.78,1712.85,1699.7,1699.7,136924608
2015-07-29,1699.6,1702.36,1696.72,1698.99,121786200
2015-07-30,1696.74,1706.26,1695.66,1699.92,89297104
2015-07-31,1703.95,1723.14,1703.82,1723.14,135587808
2015-08-03,1716.99,1744.19,1714.82,1744.19,69800704
2015-08-04,1730.09,1730.81,1722.91,1723.73,98527600
2015-08-05,1725.08,1729.86,1725.08,1725.56,84738400
2015-08-06,1720.97,1721.44,1694.64,1694.64,156208896
2015-08-07,1688.93,1691.57,1677.28,1682.65,130169104
2015-08-10,1672.57,1672.57,1649.12,1654.37,125865200
2015-08-11,1653.37,1661.59,1636.22,1636.71,132559000
2015-08-12,1629.21,1629.63,1603.26,1609.93,161397904
2015-08-13,1605.63,1626.86,1605.46,1621.62,151646800
2015-08-14,1622.74,1625.15,1590.57,1596.82,200098800
2015-08-17,1590.81,1594.46,1569.19,1572.54,185971104
2015-08-18,1573.09,1584.05,1562.88,1579.6,170292496
2015-08-19,1586.03,1589.51,1580.25,1582.44,140772192
2015-08-20,1569.74,1579.66,1562.25,1577.41,132245104
2015-08-21,1559.87,1583.38,1557.74,1574.67,180051696
2015-08-24,1553.67,1553.87,1532.14,1532.14,206307504
2015-08-25,1515.73,1568.42,1503.68,1563.94,225746800
2015-08-26,1559.75,1585.59,1554.37,1580.37,198783696
2015-08-27,1582.75,1601.7,1579.98,1601.7,195808992
2015-08-28,1601.7,1620.51,1601.7,1612.74,217560000
2015-09-01,1655.47,1660.22,1603.25,1609.21,260468400
2015-09-02,1586.19,1597.42,1583.69,1590.19,193815104
2015-09-03,1597.51,1605.73,1592.67,1602.75,117201296
2015-09-04,1596.48,1602.32,1587.67,1589.16,113686600
2015-09-07,1578.5,1582.85,1567.91,1582.85,110462896
2015-09-08,1584.2,1594.91,1576.96,1587.12,121587800
2015-09-09,1599.99,1605.58,1597.51,1603.36,196825792
2015-09-10,1595.31,1614.02,1590.27,1614.02,160190096
2015-09-11,1611.83,1612.25,1602.55,1603.6,121683600
2015-09-14,1605.14,1645.49,1600.7,1639.63,165703504
2015-09-15,1653.78,1656.08,1640.15,1647.15,170424704
2015-09-17,1670.96,1691.93,1669.4,1681.54,274287104
2015-09-18,1677.03,1683.84,1661.56,1669.45,193856496
2015-09-21,1661.54,1661.95,1638.83,1639.47,151690800
2015-09-22,1640.58,1641.41,1628.24,1635.37,132240096
2015-09-23,1619.42,1619.63,1609.94,1613.17,171073504
2015-09-25,1611.86,1617.34,1604.78,1615.01,151423600
2015-09-28,1612.52,1613.96,1600.33,1608.43,105489600
2015-09-29,1600.89,1604.94,1595.22,1603.32,174451104
2015-09-30,1602.52,1621.86,1601.54,1621.04,221045696
2015-10-01,1622.61,1635.13,1617.42,1633.93,146532096
2015-10-02,1621.21,1631.04,1620.97,1628.8,139154496
2015-10-05,1629.59,1647.59,1629.15,1647.59,141782800
2015-10-06,1659.4,1662.74,1652.5,1662.51,181899504
2015-10-07,1658.65,1690.79,1657.73,1689.25,275434688
2015-10-08,1693.77,1700.36,1687.49,1692.2,229884400
2015-10-09,1706.12,1717.48,1703.22,1706.54,242571504
2015-10-12,1703.24,1719.9,1700.78,1709.86,156581792
2015-10-13,1714.44,1714.58,1705.3,1711.14,165920704
2015-10-15,1709.02,1721.34,1706.87,1713.25,186648704
2015-10-16,1719.93,1720.42,1713.96,1716.82,141988800
2015-10-19,1712.08,1727.33,1708.43,1718.2,125896400
2015-10-20,1714.97,1716.08,1703.3,1705.03,123199400
2015-10-21,1695.55,1710.24,1695.47,1707.11,126640400
2015-10-22,1701.69,1711.39,1701.69,1705.09,106400800
2015-10-23,1716.97,1717.48,1709.7,1710.93,111586896
2015-10-26,1710.93,1715.95,1703.09,1706.79,109595104
2015-10-27,1702.57,1703.75,1694.22,1696.95,135795200
2015-10-28,1690.88,1694.17,1684.76,1686.51,124640000
2015-10-29,1689.34,1691.28,1666.98,1666.98,172655904
2015-10-30,1664.09,1673.19,1663.76,1665.71,147201696
2015-11-02,1665.3,1667.43,1658.98,1664.07,117073000
2015-11-03,1667.23,1677.56,1667.02,1677.56,131212096
2015-11-04,1681.66,1687.95,1679.79,1685.62,178218000
2015-11-05,1683.43,1696.99,1679.91,1688.54,134993600
2015-11-06,1687.21,1693.05,1685.7,1685.7,108188600
2015-11-09,1683.88,1686.32,1680.79,1686.11,82044704
2015-11-11,1673.1,1674.68,1657.88,1665.32,159759696
2015-11-12,1663.48,1670.03,1657.77,1663.2,114178200
2015-11-13,1653.66,1663.7,1651.65,1658.91,138584496
2015-11-16,1651.31,1658.8,1644.29,1656,104286600
2015-11-17,1661.28,1677.37,1660.07,1661.53,128889400
2015-11-18,1661.41,1664.64,1656.27,1656.5,111191400
2015-11-19,1657.09,1664.3,1655.99,1660.06,109626096
2015-11-20,1660.17,1663.31,1657.68,1661.89,104970096
2015-11-23,1661.59,1673.92,1661.59,1670.9,106124200
2015-11-24,1678.68,1686.69,1677.03,1677.03,142976304
2015-11-25,1672.63,1684.77,1671.58,1684.42,142740400
2015-11-26,1678.15,1688.79,1674.67,1683.09,143335296
2015-11-27,1679.81,1684.39,1678.02,1682.59,132866000
2015-11-30,1675.41,1675.41,1663.03,1672.16,294314400
2015-12-01,1670.29,1682.37,1667.16,1682.37,179232000
2015-12-02,1682.53,1686.36,1676.77,1676.77,111326800
2015-12-03,1671.99,1677,1671.43,1673.92,121304200
2015-12-04,1670.93,1672.55,1667.24,1667.87,106951400
2015-12-07,1670.25,1675.96,1668.59,1672,105514096
2015-12-08,1669.67,1672.04,1665.97,1669.24,95772096
2015-12-09,1667.19,1668.46,1659.36,1659.36,113878304
2015-12-10,1660.47,1661.19,1648.65,1648.65,142937104
2015-12-11,1649.05,1649.05,1640.14,1640.14,154602304
2015-12-14,1629.32,1635.28,1625.12,1629.96,120758096
2015-12-15,1631.1,1633.35,1622.84,1622.84,127110096
2015-12-16,1637.84,1638.37,1628.76,1634.13,127111296
2015-12-17,1635.96,1656.52,1635.12,1656.52,171742208
2015-12-18,1647.87,1650.97,1642.83,1643.9,150634400
2015-12-21,1641.92,1641.92,1627.63,1629.09,92456704
2015-12-22,1634.34,1643.26,1630.97,1643.26,105312704
2015-12-23,1641.18,1663.51,1641.14,1663.51,114030304
2015-12-28,1659.57,1674.98,1658.8,1670.73,122140704
2015-12-29,1674.89,1686.4,1674.89,1685.36,126010400
2015-12-30,1686.95,1706.25,1686.85,1693.14,125471696
2015-12-31,1695.7,1697.43,1688.74,1692.51,84166200
2016-01-04,1686.82,1687.89,1653.37,1653.37,104307000
2016-01-05,1655.03,1673.17,1653,1665.7,120355504
2016-01-06,1667.87,1675.37,1661.69,1667.97,134554208
2016-01-07,1663.36,1669.79,1655.13,1655.13,147346096
2016-01-08,1654.9,1664.48,1653.54,1657.61,120176200
2016-01-11,1657.89,1657.89,1637.59,1637.59,124721200
2016-01-12,1636.93,1648.43,1636.93,1641.37,149628992
2016-01-13,1642.9,1646.48,1640.64,1642.54,117529296
2016-01-14,1639.3,1639.3,1632.34,1633.44,127027696
2016-01-15,1638.06,1639.04,1628.55,1628.55,114366096
2016-01-18,1624.48,1625.46,1608.81,1622.64,116925200
2016-01-19,1622.37,1632.6,1621.86,1629.22,128014800
2016-01-20,1628.16,1628.65,1618.32,1618.83,149765504
2016-01-21,1616.12,1618.06,1600.92,1600.92,142477600
2016-01-22,1613.92,1626.35,1612.45,1625.21,147214000
2016-01-26,1627.29,1627.44,1618.26,1626.66,127042200
2016-01-27,1634.67,1640.84,1629.16,1631.54,123918096
2016-01-28,1631.48,1639.03,1626.4,1634.53,235412304
2016-01-29,1637.81,1667.8,1632.69,1667.8,412280704
2016-02-02,1663.99,1666.51,1651.29,1653.18,222927392
2016-02-03,1636.66,1642.53,1631.11,1633.3,143317104
2016-02-04,1638.09,1656.82,1638.09,1656.77,171494592
2016-02-05,1655.03,1663.67,1654.72,1662.46,138205792
2016-02-10,1670.93,1670.93,1644.41,1644.41,92411296
2016-02-11,1644.6,1645.5,1638.88,1643.95,106496800
2016-02-12,1645.15,1646.88,1642.56,1643.74,125270704
2016-02-15,1652.65,1661.34,1648.46,1649.96,119398704
2016-02-16,1651.43,1664.99,1651.35,1664.99,142559904
2016-02-17,1658.75,1669.02,1658.27,1664.32,112011400
2016-02-18,1665.8,1685.65,1665.8,1680.02,155660704
2016-02-19,1673.84,1685.23,1673.84,1674.88,121706704
2016-02-22,1671.41,1679.96,1670.47,1674.59,110632400
2016-02-23,1674.88,1685.88,1674.2,1677.28,120305296
2016-02-24,1676.43,1677.24,1664.17,1664.17,111283296
2016-02-25,1664.97,1672.56,1658.16,1658.16,148612704
2016-02-26,1663.52,1665.64,1658.43,1663.44,154442800
2016-02-29,1661.98,1664.11,1651.55,1654.75,195355008
2016-03-01,1658.42,1670.82,1655.47,1670.82,115274000
2016-03-02,1674.65,1691.03,1674.65,1691.03,193295904
2016-03-03,1694.08,1699.96,1684.32,1688.2,177071200
2016-03-04,1694.73,1700.27,1688.17,1692.49,169313104
2016-03-07,1696.11,1710.2,1694.09,1697.93,166610400
2016-03-08,1700.82,1706.08,1684.53,1687.86,131205696
2016-03-09,1681.31,1686.35,1676.93,1686.35,112125904
2016-03-10,1684.69,1694.33,1684.1,1690.91,119840400
2016-03-11,1689.06,1697.91,1688.87,1696.54,112086704
2016-03-14,1696.2,1708.1,1695.95,1700.31,107013104
2016-03-15,1695.95,1699.39,1689.63,1690.92,110249904
2016-03-16,1692.16,1697.26,1689.35,1693.43,103702496
2016-03-17,1696.62,1708.62,1695.86,1703.19,177076800
2016-03-18,1710.56,1716.34,1705.65,1716.34,223934400
2016-03-21,1714.36,1718.36,1707.11,1718.36,150728000
2016-03-22,1719.19,1724.75,1716.23,1724.75,194424704
2016-03-23,1721.5,1726.55,1716.43,1724.55,191359504
2016-03-24,1715.38,1720.98,1710.87,1715.53,123565696
2016-03-25,1711.79,1712.73,1699.76,1703.79,94740304
2016-03-28,1701.72,1702.81,1698.26,1702.41,77591200
2016-03-29,1700.67,1715.69,1699.3,1715.04,148180608
2016-03-30,1720.5,1724.13,1716.37,1717.82,168719296
2016-03-31,1718,1719.74,1713.22,1717.58,204480992
2016-04-01,1713.87,1719.92,1706.22,1710.55,138374304
2016-04-04,1709,1725.24,1709,1725.24,121763296
2016-04-05,1719,1722.13,1716.42,1718.08,116416304
2016-04-06,1713.83,1722.75,1713.83,1717.01,161796800
2016-04-07,1717.74,1724.29,1716.76,1724.29,160909408
2016-04-08,1719.49,1721.14,1714.34,1718.4,131928200
2016-04-11,1716.19,1716.19,1709.42,1715.28,96446896
2016-04-12,1713.99,1716.66,1711.41,1715,85358000
2016-04-13,1724.3,1726.29,1717.93,1723.11,140805200
2016-04-14,1722.31,1729.13,1721.1,1723.78,130405200
2016-04-15,1721.87,1727.99,1721.87,1727.99,121473696
2016-04-18,1719.79,1721.39,1710.44,1717.68,121461600
2016-04-19,1713.72,1717.7,1708.3,1711.15,119288496
2016-04-20,1714.35,1715.01,1704.7,1708.55,134444992
2016-04-21,1708.91,1721.47,1708.91,1721.47,127654896
2016-04-22,1718,1720.08,1715.43,1717.96,93833800
2016-04-25,1714.38,1717,1709.42,1714.51,84522096
2016-04-26,1713.9,1714.1,1692.5,1692.5,125456400
2016-04-27,1690.35,1694.78,1682.56,1692.34,118732200
2016-04-28,1690.97,1695.73,1671.21,1674.76,257256608
2016-04-29,1668.01,1672.72,1660.92,1672.72,206721600
2016-05-03,1674.51,1675.9,1650.04,1651.44,148614096
2016-05-04,1644.77,1659.44,1636.05,1657.58,186123008
2016-05-05,1647.39,1649.32,1641.76,1645.09,148189904
2016-05-06,1639.05,1651.42,1635.29,1649.36,138084496
2016-05-09,1647.37,1651.61,1632.19,1632.19,127041504
2016-05-10,1617.55,1638.01,1617.55,1635.84,158041296
2016-05-11,1636.44,1646.96,1630.42,1644.58,130691000
2016-05-12,1640.09,1652.1,1639.17,1648.98,125745400
2016-05-13,1635.19,1638.52,1619.11,1628.26,309825984
2016-05-16,1628.52,1628.52,1611.91,1621.21,148400704
2016-05-17,1622.99,1634.41,1622.42,1633.39,127374600
2016-05-18,1623.36,1637.25,1623.1,1635.72,157094800
2016-05-19,1621.08,1635.43,1621.08,1633.76,158835504
2016-05-20,1633.65,1636.91,1628.79,1628.79,129470704
2016-05-23,1628.83,1634.89,1621.43,1634.89,96421104
2016-05-24,1631.27,1631.76,1625.81,1625.84,141187808
2016-05-25,1630.01,1631.12,1623.58,1630.96,126604600
2016-05-26,1632.21,1637.85,1629.58,1631.09,112373904
2016-05-27,1633.12,1637.19,1630.24,1637.19,141174496
2016-05-30,1632.68,1633.36,1623.91,1629.87,139216704
2016-05-31,1631.73,1633.04,1624.55,1626,834202816
2016-06-01,1624.77,1629.1,1622.25,1626.5,158323296
2016-06-02,1625.38,1635,1625.04,1630.53,152270800
2016-06-03,1632.4,1638.38,1632.14,1636.46,134692896
2016-06-06,1633.38,1650.63,1633.38,1648.99,100494800
2016-06-07,1650.26,1660.62,1648.76,1660.62,199675696
2016-06-08,1661.16,1662.17,1653.25,1657.85,144284496
2016-06-09,1657.53,1664.04,1650.38,1650.51,107062800
2016-06-10,1650.52,1650.52,1641.22,1641.22,131876896
2016-06-13,1634.59,1634.59,1622.88,1629.77,117564704
2016-06-14,1629.69,1629.69,1620.09,1626.11,140001296
2016-06-15,1623.33,1629.05,1619.91,1627.96,114137000
2016-06-16,1628.89,1629.47,1613.79,1614.9,137583104
2016-06-17,1615.13,1624.18,1615.13,1624.18,139481408
2016-06-20,1624.93,1635.51,1624.54,1634.23,119875696
2016-06-21,1635.16,1637.69,1630.3,1637.69,115151800
2016-06-23,1640.67,1640.92,1634.94,1639.98,121115200
2016-06-24,1639.84,1640.07,1612.2,1634.05,180243904
2016-06-27,1627.69,1631.66,1618.34,1629.52,115135104
2016-06-28,1624.32,1635.86,1620.94,1634.04,144195696
2016-06-29,1634.16,1643.32,1630.51,1642.21,123413104
2016-06-30,1644.69,1654.17,1644.11,1654.08,177163696
2016-07-01,1653.16,1654.23,1645.04,1646.22,78726800
2016-07-04,1649.34,1657.77,1648,1654.84,103238200
2016-07-05,1654.09,1655.61,1647.45,1650.71,51776500
2016-07-08,1655.6,1655.62,1640.71,1644.54,122950096
2016-07-11,1649.89,1656.49,1649.89,1653.87,127696496
2016-07-12,1653.4,1653.97,1648.28,1653.97,120000496
2016-07-13,1653.51,1660.39,1652.07,1660.39,189978096
2016-07-14,1658.26,1659.52,1652.23,1654.78,138895200
2016-07-15,1660.5,1668.4,1660.5,1668.4,137835008
2016-07-18,1664.92,1671.87,1662.94,1670.84,97075200
2016-07-19,1671.6,1674.58,1666.43,1670.55,141846208
2016-07-20,1669.49,1669.8,1664.01,1669.61,98884600
2016-07-21,1660.82,1663.99,1657.54,1657.54,116251400
2016-07-22,1652.1,1659.76,1651.9,1657.42,97037696
2016-07-25,1657.64,1668.26,1657.47,1668.26,110225600
2016-07-26,1662.71,1664.84,1660.51,1661.42,105340200
2016-07-27,1661.8,1664.76,1659.24,1663.56,112786496
2016-07-28,1658.39,1659.55,1652.84,1658.5,127441104
2016-07-29,1658.4,1662.06,1653.26,1653.26,155831600
2016-08-01,1657.18,1666.5,1656.55,1665.23,144818704
2016-08-02,1664.31,1665.17,1657.78,1660.23,124489904
2016-08-03,1657.44,1659.55,1648.45,1648.5,102375200
2016-08-04,1651.65,1655.29,1651.37,1655.29,88901904
2016-08-05,1654.36,1664.04,1654.36,1664.04,130355000
2016-08-08,1667.13,1672.68,1664.59,1672.68,116577200
2016-08-09,1672,1672.09,1667.75,1671.71,126567296
2016-08-10,1667.64,1673.43,1667.55,1673.03,104660000
2016-08-11,1674.7,1678.8,1670.64,1678.8,105901296
2016-08-12,1683.66,1684.29,1680.06,1684.15,150655904
2016-08-15,1683.21,1690.33,1682.43,1690.33,122420200
2016-08-16,1695.65,1700.71,1695.31,1699.89,181557408
2016-08-17,1695.7,1698.85,1692.29,1694.32,117883000
2016-08-18,1692.14,1694.87,1690.55,1694.87,100040304
2016-08-19,1693.6,1694.86,1686.81,1687.68,80060600
2016-08-22,1685.4,1691.07,1684.83,1691.07,75148200
2016-08-23,1686.19,1689.96,1680,1683.07,117091800
2016-08-24,1681.61,1684.25,1680.46,1682.06,93863296
2016-08-25,1679.68,1687.43,1678.31,1680.3,133711504
2016-08-26,1674.11,1683.33,1674.11,1683.09,104901400
2016-08-29,1679.24,1685.18,1677.7,1681.6,99972496
2016-08-30,1685.42,1686.97,1675.73,1678.06,205489904
2016-09-01,1675.01,1675.28,1669.04,1670.55,176929600
2016-09-02,1674.6,1675.26,1668.87,1671.79,94258496
2016-09-05,1667.31,1679.33,1667.31,1678.08,83872600
2016-09-06,1673.75,1689.92,1673.75,1689.92,111892496
2016-09-07,1682.8,1691.48,1682.8,1689.57,106033904
2016-09-08,1691.14,1692.12,1686.52,1691.38,102873800
2016-09-09,1687.15,1687.98,1683.68,1686.44,86485904
2016-09-13,1680.27,1682.41,1672.77,1677.18,119377696
2016-09-14,1666.21,1668.22,1659.39,1661.39,134722208
2016-09-15,1656.29,1659.56,1650.97,1652.99,190804896
2016-09-19,1661.87,1661.87,1651.71,1651.71,103485504
2016-09-20,1653.92,1655.78,1645.21,1655.78,106163696
2016-09-21,1656.75,1659.21,1654.44,1658.73,116483904
2016-09-22,1663.62,1670.18,1661.84,1669.66,143614704
2016-09-23,1668.16,1672.28,1666.84,1670.99,117141904
2016-09-26,1669.52,1671.46,1665.48,1669.5,80524096
2016-09-27,1664.29,1666.69,1661.58,1664.72,125474800
2016-09-28,1668.59,1671.05,1664.34,1664.96,140323504
2016-09-29,1667.09,1671.31,1666.32,1669.64,120340400
2016-09-30,1669.85,1669.85,1652.55,1652.55,176222896
2016-10-04,1660.06,1666.02,1658.02,1661.25,158050400
2016-10-05,1661.37,1664.11,1656.39,1662.92,199371104
2016-10-06,1664.56,1668.04,1662.85,1666.73,144551808
2016-10-07,1667.35,1667.92,1661.66,1665.38,112874000
2016-10-10,1665.28,1669.46,1663.25,1665.32,85745904
2016-10-11,1666.04,1672.34,1666.04,1668.72,146637200
2016-10-12,1665.08,1668.19,1664.55,1667.03,119080800
2016-10-13,1667.97,1669.34,1660.16,1665.02,145788704
2016-10-14,1663.64,1664.81,1658.97,1658.97,108765400
2016-10-17,1661.13,1661.13,1653.71,1653.71,110334096
2016-10-18,1654.72,1667.57,1652.63,1667.57,141106096
2016-10-19,1666.59,1670.93,1666.13,1668.27,97752496
2016-10-20,1668.32,1671.49,1667.18,1667.18,88351104
2016-10-21,1667.88,1671.38,1664.25,1669.98,161149696
2016-10-24,1668.77,1678.99,1667.63,1677.76,115577104
2016-10-25,1677.88,1679,1673.18,1677.43,129190600
2016-10-26,1676.59,1677.5,1672.66,1673.92,113025696
2016-10-27,1673.62,1673.62,1666.25,1669.03,102298000
2016-10-28,1670.98,1671.72,1667.44,1670.27,106842304
2016-10-31,1676.83,1676.83,1664.83,1672.46,132929696
2016-11-01,1672.21,1673.9,1670.88,1670.93,97820400
2016-11-02,1668.09,1668.16,1656.65,1659.6,130889104
2016-11-03,1660.26,1661.65,1648.08,1648.08,145777408
2016-11-04,1646.28,1651.32,1643.98,1648.24,133419400
2016-11-07,1643.45,1654.34,1643.07,1650.59,115343504
2016-11-08,1654.02,1663.82,1653.7,1663.82,129392496
2016-11-09,1663.58,1664.56,1640.71,1647.62,176948496
2016-11-10,1663.26,1663.27,1652.74,1652.74,168150704
2016-11-11,1633.45,1638.33,1625.1,1634.19,232337104
2016-11-14,1628.43,1628.43,1614.11,1616.64,168181600
2016-11-15,1622.41,1634.78,1622.41,1630.56,143470496
2016-11-16,1636.44,1636.44,1624.55,1627.63,158946304
2016-11-17,1628.04,1629.54,1621.1,1626.77,116177504
2016-11-18,1623.7,1626.52,1618.03,1623.8,113669000
2016-11-21,1621.42,1627.28,1621.42,1627.28,89234304
2016-11-22,1630,1632.65,1627.57,1629.32,135873200
2016-11-23,1628.1,1630.38,1622.49,1630.38,122839104
2016-11-24,1628.22,1628.53,1623.61,1624.21,86691904
2016-11-25,1625.21,1627.26,1623.38,1627.26,80096896
2016-11-28,1625.37,1630.49,1623.62,1628.66,103866000
2016-11-29,1629.97,1630.17,1625.51,1626.93,139150704
2016-11-30,1627.44,1628.5,1616.13,1619.12,326996800
2016-12-01,1621.26,1628.58,1620.54,1626.44,145877104
2016-12-02,1627.51,1631.92,1626.42,1628.96,118503800
2016-12-05,1629.96,1631.14,1624.97,1624.97,103436000
2016-12-06,1624.17,1629.73,1624.02,1629.73,122164800
2016-12-07,1631.45,1633.77,1627.91,1632.47,109648800
2016-12-08,1636.73,1643.75,1636.24,1643.75,126881600
2016-12-09,1638.15,1641.42,1636.68,1641.42,107008096
2016-12-13,1651.45,1651.45,1642,1645.28,153995696
2016-12-14,1644.91,1645.66,1640.19,1643.29,132460496
2016-12-15,1632.63,1638.79,1632.57,1636.99,119984800
2016-12-16,1633.58,1637.79,1632.55,1637.79,158007504
2016-12-19,1631.73,1636.49,1630.39,1634.3,79033400
2016-12-20,1633.14,1637.02,1632.74,1634.52,88528496
2016-12-21,1637.54,1637.56,1629.59,1629.59,109399104
2016-12-22,1628.53,1629.66,1622.68,1623.2,80105104
2016-12-23,1623.87,1623.87,1617.02,1617.15,72514400
2016-12-27,1618.98,1622.26,1616.7,1619.68,64591200
2016-12-28,1620.01,1630.3,1619.09,1630.3,99252800
2016-12-29,1627.09,1640.51,1625.82,1637.93,93610200
2016-12-30,1636.97,1641.73,1630.07,1641.73,138807104
2017-01-03,1637.13,1637.56,1630.67,1635.53,61044700
2017-01-04,1638.99,1647.47,1638.58,1647.47,104293504
2017-01-05,1650.42,1659.82,1649.83,1659.82,115872400
2017-01-06,1661.47,1675.49,1661.44,1675.49,142595504
2017-01-09,1675.33,1675.69,1667.9,1667.9,85050800
2017-01-10,1667.55,1673.4,1667.23,1672.05,146553504
2017-01-11,1673.81,1675.59,1671.25,1675.21,111334000
2017-01-12,1678.72,1682.74,1678.29,1677.76,160421200
2017-01-13,1679.25,1679.36,1672.5,1672.5,131206800
2017-01-16,1672.02,1672.23,1658.84,1658.84,121078600
2017-01-17,1659.97,1664.9,1659.01,1663.03,100884200
2017-01-18,1665.14,1670.59,1664.47,1665.02,94637400
2017-01-19,1662.61,1666.51,1658.36,1666.51,112091696
2017-01-20,1666.65,1667.35,1664.89,1664.89,100088600
2017-01-23,1665.92,1674.41,1664.35,1671.31,118563200
2017-01-24,1670.67,1680.69,1670.67,1680.69,154664704
2017-01-25,1682.74,1684.79,1681.11,1683.93,142498096
2017-01-26,1687.29,1692.22,1686.85,1692.22,137557504
2017-01-27,1693.5,1694.25,1686.36,1686.36,99128896
2017-01-31,1686.52,1686.83,1671.54,1671.54,129879800
2017-02-02,1669.81,1678.6,1669.81,1673.48,168887296
2017-02-03,1676.24,1685.01,1676.24,1685.01,135237696
2017-02-06,1686.07,1691.24,1684.78,1691.24,114863600
2017-02-07,1686.87,1690.91,1686.68,1688.84,113214000
2017-02-08,1689.63,1690.72,1686.03,1688.5,151932192
2017-02-10,1699.73,1702.27,1695.37,1698.94,175443904
2017-02-13,1701.14,1710.24,1701.14,1710.24,142252704
2017-02-14,1707.08,1708.9,1703.59,1708.9,152552992
2017-02-15,1712.75,1713.47,1707.24,1709.79,154516304
2017-02-16,1707.22,1709.36,1705.7,1707.59,147906400
2017-02-17,1706.92,1711.74,1706.8,1707.68,163055600
2017-02-20,1706.17,1713.54,1706.17,1712.58,112693696
2017-02-21,1718.03,1718.08,1706.55,1706.55,123784896
2017-02-22,1707.33,1709.05,1704.46,1708.08,166344096
2017-02-23,1705.98,1710.07,1702.81,1704.48,147792192
2017-02-24,1702.39,1705.22,1697.03,1698.35,167855904
2017-02-27,1697.9,1705.49,1693.84,1693.84,124302800
2017-02-28,1693.78,1697.04,1691.44,1693.77,200373104
2017-03-01,1692.71,1701.13,1692.71,1697.69,133209600
2017-03-02,1709.46,1717.09,1708.02,1715.67,171113600
2017-03-03,1714.62,1714.62,1704.37,1708.38,145923392
2017-03-06,1706.21,1727.36,1706.21,1727.36,160448992
2017-03-07,1725.82,1734.07,1725.76,1728.66,152273504
2017-03-08,1728.22,1730.16,1724.84,1725.54,117748400
2017-03-09,1722.58,1723.88,1717.42,1717.42,121765104
2017-03-10,1716.2,1717.84,1713.55,1717.58,137477904
2017-03-13,1716.75,1722.25,1715.35,1721.92,121577696
2017-03-14,1726.01,1727.33,1719.37,1722.47,160943504
2017-03-15,1717.9,1718.53,1714.2,1717.36,105552896
2017-03-16,1728.99,1738.02,1728.92,1737.14,253791600
2017-03-17,1740.72,1752.1,1739.65,1745.2,352587296
2017-03-20,1744.07,1755.21,1744.07,1749.41,146572496
2017-03-21,1756.99,1757.48,1748.82,1754.67,174015600
2017-03-22,1741.89,1748.3,1738.4,1748.3,174333104
2017-03-23,1749.37,1753.07,1747,1747,217037904
2017-03-24,1749.15,1749.56,1745.47,1745.75,138124608
2017-03-27,1745.08,1750.35,1744.61,1744.95,112490600
2017-03-28,1753.45,1756.15,1748.72,1754.42,137645600
2017-03-29,1758.28,1758.74,1747.16,1750.41,149199296
2017-03-30,1750.13,1751.07,1746.07,1749.25,145095104
2017-03-31,1747.05,1748.15,1740.09,1740.09,149292800
2017-04-03,1742.38,1745.49,1737.92,1745.49,110121696
2017-04-04,1745.4,1747.19,1742.85,1747.19,128594800
2017-04-05,1746.88,1746.88,1741.61,1744.67,142091200
2017-04-06,1742.99,1743.2,1738.83,1739.56,137207392
2017-04-07,1741.29,1741.72,1736.51,1741.72,177783904
2017-04-10,1739.95,1741.68,1736.85,1739.52,100882096
2017-04-11,1739.23,1739.7,1733.93,1735.84,112137504
2017-04-12,1736.27,1744.08,1735.06,1744.08,112461504
2017-04-13,1743.34,1743.34,1735.8,1738.18,140985792
2017-04-14,1736.2,1736.2,1730.59,1730.99,74189904
2017-04-17,1731.13,1736.21,1729.28,1733.93,84650704
2017-04-18,1736.96,1741.5,1736.95,1740.6,129125200
2017-04-19,1740.58,1741.03,1735.73,1738.95,122549504
2017-04-20,1737.9,1743.56,1736.4,1741.61,132122400
2017-04-21,1744.34,1756.05,1744.34,1756.05,147950592
2017-04-25,1764.6,1765.94,1758.5,1765.8,187371008
2017-04-26,1767.46,1769.56,1764.7,1768.92,179402592
2017-04-27,1769.53,1770.15,1766.66,1767.92,144914592
2017-04-28,1772.09,1772.21,1765.77,1768.06,162818896
2017-05-02,1769.16,1781.32,1769.16,1778.47,175442704
2017-05-03,1779.63,1784.69,1770.48,1772.51,145642896
2017-05-04,1764.28,1765.6,1754.24,1758.67,125220496
2017-05-05,1759.75,1763.68,1759.41,1762.74,108905000
2017-05-08,1764.93,1768.15,1764.35,1768.15,82884800
2017-05-09,1768.2,1770.43,1765.16,1766.56,95760200
2017-05-11,1777.93,1779.43,1774.67,1775.39,198638304
2017-05-12,1778.04,1778.56,1773.65,1775.87,110807504
2017-05-15,1775.4,1778.65,1771.87,1778.65,113269504
2017-05-16,1784.19,1785.9,1773.27,1778.15,155831904
2017-05-17,1776.98,1776.98,1770.22,1775.65,121244400
2017-05-18,1762.99,1769.74,1762.78,1767.17,124051696
2017-05-19,1768.77,1771.3,1767.93,1768.28,170720304
2017-05-22,1772.15,1774.95,1769.09,1774.95,103013000
2017-05-23,1776.27,1776.27,1767.94,1767.17,116554096
2017-05-24,1769.23,1775.96,1767.27,1771.01,132412096
2017-05-25,1775.01,1782.51,1773.53,1773.96,175440192
2017-05-26,1774.15,1778.18,1769.72,1772.3,132483800
2017-05-29,1774.25,1774.25,1764.89,1764.89,94487904
2017-05-31,1768.47,1769.36,1761.11,1765.87,412517184
2017-06-01,1765.2,1765.2,1759.8,1763.11,130489600
2017-06-02,1770.1,1776.95,1768.31,1776.95,142489504
2017-06-05,1777.13,1790.1,1775.02,1787.95,146284192
2017-06-06,1784.89,1794.92,1783.08,1791.01,136567392
2017-06-07,1788.73,1792.65,1785.92,1785.92,138594400
2017-06-08,1784.94,1789,1784.4,1785.57,115982800
2017-06-09,1787.81,1790.5,1784.35,1788.89,117791696
2017-06-13,1789.7,1792.95,1784.44,1784.44,155548896
2017-06-14,1789.92,1793.07,1788.9,1792.35,148635504
2017-06-15,1792.32,1793.6,1788.48,1790.01,124802000
2017-06-16,1790.09,1796.62,1787.84,1791.31,202142704
2017-06-19,1792.13,1793.39,1785.25,1788.9,93354496
2017-06-20,1786.22,1786.43,1780.71,1780.71,134886208
2017-06-21,1780.98,1780.98,1773.67,1775.57,146473504
2017-06-22,1776.52,1778.45,1775.16,1777.43,102615296
2017-06-23,1778.35,1780,1775.74,1779.45,92313200
2017-06-28,1787.19,1788.87,1771.23,1771.23,121097104
2017-06-29,1773.21,1775.8,1770.56,1771.36,79403504
2017-06-30,1771.74,1772.01,1755.65,1763.67,177457904
2017-07-03,1762.43,1768.67,1756.55,1768.67,114568600
2017-07-04,1765.93,1766.47,1762.08,1762.08,109723800
2017-07-05,1762.7,1768.16,1761.34,1768.16,98171696
2017-07-06,1767.71,1770.53,1765.9,1770.53,109971296
2017-07-07,1767.06,1767.59,1759.48,1759.93,90841400
2017-07-10,1759.1,1760.44,1754.57,1757.13,86364896
2017-07-11,1756.85,1758.23,1753.59,1755.03,96943400
2017-07-12,1754.26,1757.24,1751.86,1757.24,110769696
2017-07-13,1758.32,1760.57,1752.59,1753.78,137405200
2017-07-14,1755.02,1755.18,1751.82,1755,103440496
2017-07-17,1759.12,1759.52,1752.99,1755.19,85869104
2017-07-18,1755.33,1756,1752.58,1754.92,110552600
2017-07-19,1755.48,1760.76,1754.44,1757.27,106525200
2017-07-20,1757.42,1757.42,1754.04,1755.63,117693904
2017-07-21,1756.55,1759.16,1752.4,1759.16,100970600
2017-07-24,1761.35,1761.99,1757.38,1761.99,89489600
2017-07-25,1764.09,1764.98,1761.16,1763.34,88378704
2017-07-26,1764.76,1766,1760.87,1766,77186000
2017-07-27,1768.07,1771.94,1767.05,1770.07,107881800
2017-07-28,1771.18,1772.13,1767.08,1767.08,147230304
2017-07-31,1767.9,1767.9,1760.03,1760.03,149122000
2017-08-01,1764.22,1769.5,1762.88,1765.13,114830496
2017-08-02,1769.09,1771.32,1767.88,1770.61,81176800
2017-08-03,1770.03,1772.25,1768.05,1771.9,70091104
2017-08-04,1773.69,1774.53,1770.19,1774.53,66991600
2017-08-07,1775.52,1778.11,1771.99,1777.91,78025600
2017-08-08,1780.62,1782.63,1775.95,1781.65,109743504
2017-08-09,1777.3,1778.86,1775.99,1777.94,80220600
2017-08-10,1776.37,1778.02,1773.64,1777.77,65018600
2017-08-11,1773.94,1774.25,1766.96,1766.96,91590400
2017-08-14,1766.5,1772.43,1766.37,1771.08,84119904
2017-08-15,1773.37,1773.56,1768.76,1772.39,74686000
2017-08-16,1773.42,1774.35,1771.73,1773.75,76658600
2017-08-17,1773.81,1776.31,1773.35,1776.31,75424496
2017-08-18,1772.94,1776.22,1770.86,1776.22,70277800
2017-08-21,1774.72,1775.7,1771.62,1771.62,91007104
2017-08-22,1771.85,1775.75,1771.43,1774.22,99271104
2017-08-23,1775.9,1776.69,1770.95,1772.94,101364496
2017-08-24,1771.48,1775.76,1769.09,1775.5,98739104
2017-08-25,1772.17,1773.69,1764.17,1769.17,98294000
2017-08-28,1766.59,1771.85,1766.07,1769.49,76605504
2017-08-29,1764.83,1765.02,1757.18,1761.14,104950704
2017-08-30,1760.99,1773.16,1759.55,1773.16,134838800
2017-09-05,1785.69,1785.69,1766.05,1769.63,128773104
2017-09-06,1769.21,1772.48,1768.7,1772.48,92873696
2017-09-07,1773.7,1782.98,1772.57,1782.98,133175904
2017-09-08,1782.16,1782.6,1775.1,1779.9,112436600
2017-09-11,1780.27,1784.22,1778.27,1782.74,102025696
2017-09-12,1784.72,1789.86,1783.66,1789.86,108305200
2017-09-13,1791.64,1793.16,1785.5,1786.07,94775504
2017-09-14,1785.53,1788.27,1781.05,1781.37,101273104
2017-09-15,1783.02,1786.33,1776.94,1786.33,182227904
2017-09-18,1782.93,1787.01,1780.2,1783.66,71282800
2017-09-19,1780.86,1783.63,1775.3,1776.66,104917200
2017-09-20,1773.98,1775.38,1770.79,1773.58,137847104
2017-09-21,1775.24,1776.1,1770.95,1771.04,120501200
2017-09-25,1771.39,1772.19,1768.19,1769.14,146722592
2017-09-26,1767.95,1768.12,1761.21,1765.59,149948000
2017-09-27,1766.73,1767.27,1762.18,1764.24,119056304
2017-09-28,1766.39,1767.18,1758.06,1758.06,129854400
2017-09-29,1755.89,1759.68,1753,1755.58,131053400
2017-10-02,1755.22,1758.09,1751.32,1754.78,101458896
2017-10-03,1755.45,1759.68,1754.73,1759.67,107019104
2017-10-04,1759.24,1762.59,1758.85,1761.84,79425104
2017-10-05,1759.02,1760.7,1757.61,1759.09,79550096
2017-10-06,1759.95,1764,1759.01,1764,92090896
2017-10-09,1763.65,1765.21,1762.4,1764.03,77608096
2017-10-10,1760.72,1762.64,1758.8,1761.13,77974896
2017-10-11,1757.7,1758.33,1753.05,1757.21,115486000
2017-10-12,1759.37,1759.37,1751.39,1754,110115504
2017-10-13,1755.54,1755.54,1751.62,1755.32,89350704
2017-10-16,1759.12,1759.12,1749.59,1754.37,90396000
2017-10-17,1753.92,1754.68,1748.99,1748.99,121122096
2017-10-19,1749.85,1750.37,1741.97,1743.99,133130304
2017-10-20,1743.69,1745.11,1740.65,1740.65,100024600
2017-10-23,1742.29,1744.83,1741.47,1741.47,90173696
2017-10-24,1743.73,1745.48,1736.14,1736.14,103651104
2017-10-25,1736.21,1740.28,1733.81,1739.05,91009600
2017-10-26,1738.57,1739.48,1735.31,1736.8,112583904
2017-10-27,1743,1751.23,1741.57,1746.13,154382704
2017-10-30,1747.91,1750.7,1746.51,1748.35,85853800
2017-10-31,1747.59,1751.26,1742.81,1747.92,173931600
2017-11-01,1747.7,1747.96,1742.62,1743.93,97661400
2017-11-02,1746.41,1746.56,1739.8,1741.05,86382000
2017-11-03,1742.6,1744.31,1739.6,1740.93,81640200
2017-11-06,1743.25,1745.41,1741.67,1742.29,87273200
2017-11-07,1742.95,1750.94,1742.44,1750.94,111118200
2017-11-08,1747.8,1749.67,1744.2,1744.2,94419104
2017-11-09,1742.94,1748.52,1742.45,1746.81,110216704
2017-11-10,1744.94,1748.72,1741.09,1742.28,93712400
2017-11-13,1743.14,1746.66,1737.49,1737.49,101433000
2017-11-14,1741.84,1742.49,1733.61,1733.61,130602200
2017-11-15,1735.1,1736.4,1722.99,1722.99,146080800
2017-11-16,1720.74,1725.72,1716.98,1718.11,149577104
2017-11-17,1723.04,1725.6,1719.89,1721.66,111006096
2017-11-20,1723.77,1725.35,1717.45,1718.36,109266096
2017-11-21,1720.91,1721.42,1716.45,1720.68,109982800
2017-11-22,1724.14,1727.61,1721.36,1723.54,135476896
2017-11-23,1724.45,1728.18,1720.59,1721.27,77573104
2017-11-24,1717.96,1719.05,1713.32,1717.23,168651392
2017-11-27,1718.37,1719.86,1713.02,1719.86,95884704
2017-11-28,1712.75,1716.35,1710.02,1714.42,113570200
2017-11-29,1718.03,1720.57,1714.47,1720.38,136499392
2017-11-30,1721.67,1727.62,1716.76,1717.86,574704128
2017-12-04,1717.99,1717.99,1709.22,1713.13,230514400
2017-12-05,1712.96,1724.84,1710.88,1724.84,201779008
2017-12-06,1718.14,1720.48,1715.32,1718.33,184607808
2017-12-07,1722.04,1723.4,1718.56,1719.05,186214304
2017-12-08,1722.68,1724.43,1720.67,1721.25,198812992
2017-12-11,1720.93,1725.74,1718.48,1719.47,140494896
2017-12-12,1718.97,1729.57,1717.36,1729.57,163568800
2017-12-13,1729.81,1737.66,1726.12,1737.66,181076608
2017-12-14,1739.19,1759.61,1736.07,1759,236200304
2017-12-15,1754.53,1759.97,1745.65,1753.07,294318112
2017-12-18,1754.05,1755.2,1747.7,1751.64,122881200
2017-12-19,1743.26,1744.26,1733.26,1736.95,196032496
2017-12-20,1737.41,1751.95,1737.14,1746.63,135776800
2017-12-21,1750.02,1752.06,1744.31,1751.21,142046496
2017-12-22,1751.92,1760.24,1748.76,1760.24,89816800
2017-12-26,1758.51,1760.35,1753.25,1759.99,100965296
2017-12-27,1762.03,1771.76,1761.38,1771.76,103726400
2017-12-28,1770.21,1781.58,1769.61,1779.1,102168600
2017-12-29,1780.66,1796.81,1777.27,1796.81,145430896
2018-01-02,1783.1,1783.48,1772,1782.7,85029504
2018-01-03,1788.39,1795.7,1787.16,1792.79,172969504
2018-01-04,1801.07,1803.45,1797.78,1803.45,166134496
2018-01-05,1814.53,1817.97,1811.63,1817.97,186351200
2018-01-08,1819.74,1832.15,1813.38,1832.15,182180000
2018-01-09,1839.78,1839.78,1823.52,1826.95,185431696
2018-01-10,1829.61,1830.56,1821.38,1822.92,157948608
2018-01-11,1821.07,1822.53,1812.78,1816.88,146658304
2018-01-12,1823.53,1824.6,1818.9,1822.67,159969792
2018-01-15,1825.3,1827.75,1824.56,1825.91,130905904
2018-01-16,1826.49,1826.71,1818.8,1826.03,151674400
2018-01-17,1823.87,1828.63,1821.62,1828.63,135110096
2018-01-18,1828.99,1829.87,1821.47,1821.6,179849904
2018-01-19,1823.77,1828.83,1821.74,1828.83,153949504
2018-01-22,1835.21,1835.21,1825.93,1833.15,118405800
2018-01-23,1835.03,1838.04,1830.98,1838.04,145432992
2018-01-24,1837.73,1837.85,1834.49,1837.04,119190400
2018-01-25,1837.19,1845.86,1836.63,1845.86,166666800
2018-01-26,1843.71,1853.92,1842.72,1853.92,123876000
2018-01-29,1855.09,1870.52,1855.09,1870.52,144428400
2018-01-30,1864.81,1872.48,1861.58,1868.58,160387904
2018-02-02,1875.34,1880.56,1863.67,1870.48,212854000
2018-02-05,1847.85,1857.39,1842.06,1853.07,173872000
2018-02-06,1815.99,1818.07,1796,1812.45,334625600
2018-02-07,1837.94,1841.08,1831.08,1836.68,213944496
2018-02-08,1837.88,1842.51,1835.06,1839.44,117050704
2018-02-09,1817.86,1823.98,1815.57,1819.82,164484000
2018-02-12,1830.53,1834.34,1829.33,1830.17,134710704
2018-02-13,1833.24,1835.17,1830.28,1833.02,134760304
2018-02-14,1832.42,1837.2,1829.71,1834.93,95372496
2018-02-15,1841.95,1842.63,1837.99,1838.28,60280400
2018-02-19,1843.02,1857.93,1841.95,1857.32,94712304
2018-02-20,1856.28,1861.1,1852.96,1855.99,118120400
2018-02-21,1854.26,1860.42,1852.55,1858.17,121198096
2018-02-22,1856.18,1859.9,1854.6,1855.07,96804496
2018-02-23,1856.43,1864.62,1854.05,1861.5,145329296
2018-02-26,1864.21,1867.98,1860.01,1860.08,149999504
2018-02-27,1867.48,1871.98,1866.05,1871.46,169208096
2018-02-28,1868.09,1871.45,1856.2,1856.2,242489696
2018-03-01,1852.95,1862.67,1852.9,1860.86,129821696
2018-03-02,1856.15,1859.72,1854.37,1856.07,143861408
2018-03-05,1853.75,1853.75,1840.29,1842.62,131280800
2018-03-06,1849.04,1850,1845.77,1848.37,155254592
2018-03-07,1846.45,1846.45,1834.77,1837.9,171964400
2018-03-08,1842.84,1846.67,1839.62,1839.62,119195904
2018-03-09,1844.38,1844.38,1840.4,1843.92,97853400
2018-03-12,1851.69,1861.22,1850.76,1861.22,128188704
2018-03-13,1858.03,1864.11,1857.55,1864.03,93256704
2018-03-14,1861.48,1862.94,1855.14,1857.06,87676200
2018-03-15,1849.23,1853.85,1845.27,1845.27,124077200
2018-03-16,1840.11,1851.22,1838.4,1846.39,267705104
2018-03-19,1846.92,1849.92,1845.46,1847.94,80542400
2018-03-20,1846.13,1856.39,1841.57,1856.39,120035696
2018-03-21,1857.67,1865.8,1857.18,1865.8,145433104
2018-03-22,1867.44,1876.87,1866.28,1876.87,108287000
2018-03-23,1861.56,1867.16,1857.26,1865.22,120217800
2018-03-26,1860.88,1862.41,1852.55,1859.91,85540200
2018-03-27,1863.27,1867.05,1862.45,1862.45,95696200
2018-03-28,1858.81,1861.25,1855.9,1857.87,98901904
2018-03-29,1859.98,1860.56,1854.86,1856.35,123708600
2018-03-30,1859.47,1866.1,1856.45,1863.46,108063800
2018-04-02,1863.06,1864,1857.78,1858.35,71803696
2018-04-03,1854.85,1858.68,1850.24,1850.78,80704496
2018-04-04,1851.29,1851.64,1812.47,1815.94,135777904
2018-04-05,1832.2,1838.81,1830.07,1836.13,103332000
2018-04-06,1831.37,1837.01,1826.39,1837.01,89889696
2018-04-09,1837.73,1850.01,1833.23,1849.71,109437904
2018-04-10,1848.96,1860.98,1848.96,1860.98,135950800
2018-04-11,1865.63,1871.08,1865.42,1869.89,141256192
2018-04-12,1871.95,1873.62,1865.4,1873.62,99904000
2018-04-13,1867.35,1871.08,1866.29,1868.47,112500304
2018-04-16,1868.69,1878.76,1867.26,1878.76,100145200
2018-04-17,1875.04,1885.1,1875.04,1880.49,153837904
2018-04-18,1883.67,1883.92,1873.51,1879.32,102633696
2018-04-19,1884.64,1895.18,1884.64,1895.18,173949296
2018-04-20,1889.71,1891.96,1884.06,1887.75,123815104
2018-04-23,1890.73,1891.59,1878.56,1880.36,83676704
2018-04-24,1880.74,1880.74,1865.34,1865.34,132705104
2018-04-25,1860.4,1860.4,1850.28,1851.93,112877600
2018-04-26,1860.92,1863.44,1846.54,1852.27,119907504
2018-04-27,1861.62,1866.56,1856.64,1863.47,113821904
2018-04-30,1860.99,1873.3,1860.25,1870.37,113045104
2018-05-02,1856.9,1856.9,1842.76,1852.03,160905408
2018-05-03,1851.5,1856.73,1847.1,1851.8,142257104
2018-05-04,1850.86,1851.28,1841.83,1841.83,147671296
2018-05-07,1841.69,1841.69,1822.08,1828.2,131555904
2018-05-08,1830.49,1850.83,1829.04,1846.51,185266896
2018-05-14,1814.45,1876.62,1800.67,1850.42,414933408
2018-05-15,1853.33,1859.76,1848.2,1848.2,250869696
2018-05-16,1845.38,1861.79,1844.72,1858.26,174578208
2018-05-17,1864.08,1867.09,1854.44,1854.44,201649104
2018-05-18,1853.73,1862.16,1853.57,1854.5,191422304
2018-05-21,1858.34,1864.54,1851.94,1853.58,199998496
2018-05-22,1851.47,1852.39,1844.62,1845.03,159508992
2018-05-23,1837.98,1839.5,1804.25,1804.25,232729296
2018-05-24,1798.28,1798.28,1768.18,1775.66,278792192
2018-05-25,1791.89,1797.81,1788.19,1797.4,222818304
2018-05-28,1793.45,1793.54,1774.93,1775.84,163538304
2018-05-30,1745.13,1745.25,1709.81,1719.28,368569088
2018-05-31,1745.01,1748.06,1725.22,1740.62,757565824
2018-06-01,1747.81,1759.84,1747.04,1756.38,197073792
2018-06-04,1761.61,1761.61,1745.75,1755.17,196154208
2018-06-05,1753.61,1756.45,1747.76,1755.14,190146496
2018-06-06,1754.21,1778.15,1753.57,1777.13,195285296
2018-06-07,1783.99,1800.81,1783.11,1785.81,204272192
2018-06-08,1784.81,1787.01,1773.28,1778.32,136087696
2018-06-11,1774.42,1788.03,1770.83,1775.8,127259000
2018-06-12,1771.12,1775.39,1764.16,1764.16,133391696
2018-06-13,1764.16,1764.16,1755.38,1763.57,127201000
2018-06-14,1750.91,1762.22,1745.64,1761.78,300413888
2018-06-18,1745.58,1748.67,1735.3,1743.43,148915904
2018-06-19,1738.59,1738.85,1715.36,1715.36,174788704
2018-06-20,1726.05,1728.68,1709.75,1709.75,134154304
2018-06-21,1701.68,1708.02,1681.98,1692.32,230006000
2018-06-22,1688.77,1699.95,1678.33,1694.15,169631104
2018-06-25,1706.39,1706.39,1678.1,1678.1,137707904
2018-06-26,1675.23,1681.44,1673.26,1675.86,135522800
2018-06-27,1680.51,1680.52,1666.08,1666.08,135766704
2018-06-28,1665.69,1670.76,1662.82,1665.68,113963200
2018-06-29,1670.16,1700.72,1670.16,1691.5,219969296
2018-07-02,1696.74,1696.74,1677.97,1685.05,115069000
2018-07-03,1688.26,1689.59,1674.4,1680.37,120488704
2018-07-04,1684.1,1690.19,1680.96,1688.45,117841200
2018-07-05,1688.51,1691.47,1683,1690.65,82240304
2018-07-06,1689.03,1689.03,1663.86,1663.86,136621904
2018-07-09,1663.96,1674.01,1662.87,1672.63,104209600
2018-07-10,1679.81,1687.13,1678.16,1687.13,104678496
2018-07-11,1682.53,1688.77,1679.36,1688.77,96638704
2018-07-12,1688.31,1704.07,1686.2,1703.57,137647200
2018-07-13,1707.42,1721.93,1706.65,1721.93,153629200
2018-07-16,1722.65,1726.67,1717.43,1726.67,113705504
2018-07-17,1732.17,1737.28,1726.83,1737.28,108396704
2018-07-18,1731.79,1749.13,1731.79,1753.07,123977200
2018-07-19,1762.09,1764.15,1759.24,1759.24,152826592
2018-07-20,1756.76,1757.24,1749.72,1754.67,111672200
2018-07-23,1753.14,1759.38,1750.02,1757.96,82606704
2018-07-24,1762.54,1764.53,1761.14,1762.93,112757296
2018-07-25,1761.89,1765.81,1761.57,1763.78,103280304
2018-07-26,1765.75,1769.13,1762.54,1766.23,144194496
2018-07-27,1762.43,1769.14,1760.25,1769.14,115184304
2018-07-30,1767.86,1770.26,1764.5,1770.26,108144200
2018-07-31,1765.18,1784.25,1764.44,1784.25,207726592
2018-08-01,1781.05,1788.31,1780.73,1788.31,107857504
2018-08-02,1787.42,1787.42,1775.85,1778.13,109624400
2018-08-03,1781.53,1782.55,1773.89,1780.09,93082200
2018-08-06,1781.76,1782.18,1778.06,1779.75,90017400
2018-08-07,1783.93,1791.14,1782.31,1791.09,126328800
2018-08-08,1797.55,1804.73,1794.97,1804.73,144583200
2018-08-09,1807.22,1811.27,1804.86,1804.95,116666896
2018-08-10,1804.53,1812.69,1804.09,1805.75,121362200
2018-08-13,1803.65,1803.65,1783.04,1783.34,160414000
2018-08-14,1779.98,1788.14,1779.2,1783.78,134632096
2018-08-15,1785.51,1788.95,1783.8,1785.94,107247600
2018-08-16,1777.36,1780.7,1773.83,1777.27,103516800
2018-08-17,1781.08,1784.91,1781.08,1783.47,106447400
2018-08-20,1784.43,1790.86,1782.91,1787.58,86335696
2018-08-21,1790.22,1798.11,1788.87,1798.11,119271600
2018-08-23,1804.12,1810.87,1801.56,1810.87,128180096
2018-08-24,1803.9,1808.59,1798.84,1808.59,86220800
2018-08-27,1807.6,1814.66,1805.21,1811.6,108230304
2018-08-28,1815.17,1826.9,1813.29,1826.9,131846400
2018-08-29,1819.55,1822.43,1815.75,1820.64,156090096
2018-08-30,1819.78,1823.01,1818.19,1819.66,174721104
2018-09-03,1821.06,1822.52,1809.89,1813.58,84333600
2018-09-04,1811.26,1813.4,1809.39,1812.76,90851200
2018-09-05,1804.23,1807.83,1795.5,1795.5,172918400
2018-09-06,1797.25,1802.25,1796.44,1798.57,118418800
2018-09-07,1800.03,1800.63,1795.3,1799.17,99926304
2018-09-12,1810.19,1822.68,1780.91,1785.25,200368896
2018-09-13,1783.18,1792.6,1777.58,1792.6,170224400
2018-09-14,1796.37,1804.28,1796.28,1803.76,150358496
2018-09-18,1791.86,1797.97,1788.52,1792.94,130734400
2018-09-19,1794.72,1805.65,1794.61,1800.71,118646400
2018-09-20,1803.47,1810.16,1803.1,1803.7,135661904
2018-09-21,1811,1813.53,1809.45,1810.64,319986112
2018-09-24,1809.23,1812.19,1797.41,1800.17,91381600
2018-09-25,1800.3,1800.87,1794.57,1794.47,107040304
2018-09-26,1790.49,1800.7,1789.37,1798.72,124108096
2018-09-27,1800.42,1803.54,1793.83,1798.64,110246600
2018-09-28,1793.92,1798.68,1791.1,1793.15,176953600
2018-10-01,1795.99,1797.85,1792.15,1792.46,71537296
2018-10-02,1791.79,1797.62,1791.74,1798.15,89845904
2018-10-03,1798.21,1799.8,1794.23,1796.3,83424600
2018-10-04,1795.04,1796.53,1787.88,1790.11,157718592
2018-10-05,1782.23,1784.19,1776.55,1777.15,116576096
2018-10-08,1773.51,1778.19,1769.92,1775.75,85751296
2018-10-09,1773.17,1776.64,1771.37,1774.15,76553696
2018-10-10,1776.81,1777.1,1732.52,1735.18,207388608
2018-10-11,1683.34,1708.77,1683.34,1708.49,301425696
2018-10-12,1714.49,1732.03,1714.42,1730.74,171936800
2018-10-15,1729.4,1739.32,1726.25,1728.74,123191000
2018-10-16,1728.26,1734.37,1728.26,1736.84,89355800
2018-10-17,1739.78,1742.49,1737.29,1740.59,125304896
2018-10-18,1740.1,1740.83,1735.19,1738.01,127683104
2018-10-19,1730.19,1732.97,1718.54,1732.14,125454600
2018-10-22,1729.46,1730.27,1722.12,1722.47,91092200
2018-10-23,1708.97,1715.28,1698.91,1697.6,133944800
2018-10-24,1701.76,1705.78,1690.04,1690.04,118636400
2018-10-25,1676.95,1685.68,1670.34,1686.59,170806000
2018-10-26,1686.63,1686.63,1678.45,1683.06,100066700
2018-10-29,1682.55,1686.68,1680.84,1683.73,72190700
2018-10-30,1682.71,1696.78,1682.65,1685.94,96802300
2018-10-31,1691.29,1711.65,1689.43,1709.27,176478800
2018-11-01,1708.06,1710.79,1701.37,1706.92,94928800
2018-11-02,1711.14,1719.55,1705.31,1713.87,157400800
2018-11-05,1720.07,1720.07,1699.6,1708.8,532387400
2018-11-07,1711.03,1715.41,1705.35,1714.88,226871800
2018-11-08,1723.17,1724.52,1718.51,1721.42,172471000
2018-11-09,1716.63,1716.63,1705.1,1708.09,117841600
2018-11-12,1704.08,1706.34,1696.89,1696.14,81283000
2018-11-13,1685.68,1691.83,1680.09,1687.57,130638000
2018-11-14,1684.77,1687.23,1678.82,1688.41,114125400
2018-11-15,1687.86,1698.14,1686.35,1694.21,116537100
2018-11-16,1705.99,1708.96,1701.92,1706.38,105597700
2018-11-19,1712.81,1712.81,1698.51,1710.71,104053800
2018-11-21,1696.25,1697.65,1692.05,1695.37,117059100
2018-11-22,1692.91,1701.74,1689.03,1695.62,79918400
2018-11-23,1695.66,1695.66,1689.14,1695.88,50930200
2018-11-26,1693.04,1698.98,1688.49,1701.99,90415100
2018-11-27,1691.02,1692.25,1683.3,1684.97,398996500
2018-11-28,1680.61,1688.71,1680.25,1686.55,226400000
2018-11-29,1698.2,1702.58,1695.01,1696.34,246897900
2018-11-30,1700.59,1702.58,1678.93,1679.86,297286200
2018-12-03,1685.74,1700.67,1685.74,1699.72,195274300
2018-12-04,1696.93,1697.13,1688.88,1694.99,170224500
2018-12-05,1685.6,1688.6,1683.53,1688.27,103929000
2018-12-06,1686.3,1686.3,1671.32,1683.34,130705500
2018-12-07,1682.66,1684.36,1676.6,1680.54,90543200
2018-12-10,1674.67,1674.67,1662.85,1663.31,89615100
2018-12-11,1663.48,1665.69,1652.95,1652.63,113346900
2018-12-12,1659.9,1667.7,1659.9,1663.27,137603400
2018-12-13,1671.85,1677.91,1671.69,1676,125271700
2018-12-14,1671,1671.62,1661.44,1661.96,102098100
2018-12-17,1649.28,1660.66,1645.86,1641.62,70480000
2018-12-18,1630.34,1643.88,1628.26,1635.31,131720700
2018-12-19,1637.99,1655.48,1637.99,1655.66,203850500
2018-12-20,1642.25,1651.63,1641.57,1650.56,140774500
2018-12-21,1645.99,1672.21,1645.99,1670.28,162972500
2018-12-24,1669.99,1683.15,1658.11,1683.82,52341300
2018-12-26,1671.48,1674.51,1660.84,1672.6,63995900
2018-12-27,1679.82,1691.65,1677.33,1690.72,67005500
2018-12-28,1688.92,1693.83,1684.47,1692.07,71693900
2018-12-31,1693.76,1701.1,1689.04,1690.58,85641900
2019-01-02,1690.13,1690.13,1666.16,1668.11,49247200
2019-01-03,1671.73,1680.34,1666.26,1675.83,71633500
2019-01-04,1670.02,1676.4,1668.15,1669.78,66875300
2019-01-07,1674.92,1687,1673.03,1679.17,149142800
2019-01-08,1683.13,1683.13,1670.67,1672.76,181517400
2019-01-09,1679.89,1684.08,1668.46,1667.83,181730300
2019-01-10,1679.61,1680.46,1669.28,1678.88,161031600
2019-01-11,1683.38,1683.38,1676.75,1683.22,143688500
2019-01-14,1683.05,1684.19,1672.27,1676.16,90510000
2019-01-15,1675.63,1677.59,1672.55,1679.42,140307500
2019-01-16,1673.91,1674.43,1668.68,1673.08,115060600
2019-01-17,1679.87,1683.95,1674.67,1682.97,144485500
2019-01-18,1685.04,1688.59,1684.01,1692.22,137841200
2019-01-22,1698.88,1700.56,1688.19,1702.12,132795300
2019-01-23,1682.94,1690.29,1682.94,1688.14,131849900
2019-01-24,1689.7,1694.4,1687.91,1693.59,158054100
2019-01-25,1696.31,1700.02,1695.38,1701.03,134068000
2019-01-28,1705.41,1705.41,1693.63,1697.5,117681500
2019-01-29,1689.73,1692.84,1688.48,1690.41,150213100
2019-01-30,1690.54,1691.23,1681.71,1684.11,114617700
2019-01-31,1694.2,1694.2,1685.36,1683.53,188929800
2019-02-04,1698.97,1698.97,1688.57,1683.61,57221100
2019-02-07,1689.33,1693.48,1685.66,1693.39,82449500
2019-02-08,1690.25,1690.43,1683.79,1686.52,115541100
2019-02-11,1688.7,1689.71,1681.64,1688.56,88498900
2019-02-12,1685.62,1688.73,1683.78,1687.41,113228800
2019-02-13,1687.89,1688.33,1683.64,1685.3,104803800
2019-02-14,1685.57,1688.81,1682.87,1689.06,100894600
2019-02-15,1692.73,1693.53,1687.52,1688.83,116837200
2019-02-18,1693.92,1695.61,1690.19,1692.74,94065800
2019-02-19,1694.47,1709.95,1694.38,1706.56,159824900
2019-02-20,1716.53,1726.99,1715.94,1726.18,185233200
2019-02-21,1723.71,1729.35,1719.67,1730.68,168872600
2019-02-22,1728.01,1728.01,1716.91,1721.42,134823300
2019-02-25,1722.34,1724.32,1717.72,1724.58,111656600
2019-02-26,1723.23,1723.23,1715.23,1719,123350000
2019-02-27,1716.03,1716.28,1709.94,1713.45,120554700
2019-02-28,1716.88,1716.88,1706.94,1707.73,214743400
2019-03-01,1698.53,1700.96,1696.71,1700.76,132879200
2019-03-04,1688.22,1698.87,1688.22,1693.99,101616600
2019-03-05,1688.68,1691.28,1686.83,1685.62,109517400
2019-03-06,1685.54,1688.33,1684.95,1686.82,124224000
2019-03-07,1686.13,1690.22,1686.13,1686.95,110669900
2019-03-08,1687.89,1687.89,1678.82,1679.9,114743600
2019-03-11,1680.14,1680.14,1667.12,1664.63,126191200
2019-03-12,1667.18,1672.79,1666.98,1671.28,103631500
2019-03-13,1670.49,1676.54,1670.15,1678.24,109374800
2019-03-14,1678.4,1678.84,1673.55,1674.52,111785900
2019-03-15,1674.07,1683.02,1672.67,1680.54,242811600
2019-03-18,1681.83,1690.75,1681.46,1690.94,90649200
2019-03-19,1690.89,1694.89,1687.96,1687.68,72910400
2019-03-20,1685.02,1687.06,1680.43,1684.21,96773700
2019-03-21,1686.66,1689.37,1664.49,1663.66,122636900
2019-03-22,1672.97,1673.45,1657.01,1666.66,99168600
2019-03-25,1652.14,1654.26,1648.08,1649.15,90345700
2019-03-26,1652.02,1653.28,1647.44,1649.94,107088700
2019-03-27,1646.81,1646.81,1641.89,1642.73,100601500
2019-03-28,1643.45,1645.21,1638.69,1641.33,94496000
2019-03-29,1647.15,1649.6,1639.26,1643.63,146448900
2019-04-01,1646.04,1647.07,1628.66,1628.66,104016700
2019-04-02,1633.4,1639.32,1630.98,1632.83,104631000
2019-04-03,1636.11,1645.26,1635.8,1643.21,83759700
2019-04-04,1644.01,1645.61,1637.57,1645.07,109913400
2019-04-05,1644.49,1644.79,1640.3,1641.81,67528800
2019-04-08,1643.67,1645.68,1640.38,1644.35,86268300
2019-04-09,1643.56,1643.9,1639.37,1641.94,101213500
2019-04-10,1640.68,1640.68,1635.89,1639.46,89491800
2019-04-11,1636.85,1638.91,1622.45,1624.23,109108300
2019-04-12,1625.14,1631.09,1624.41,1630.17,103883700
2019-04-15,1634.95,1638.87,1630.94,1631.33,75521700
2019-04-16,1629.93,1635.47,1627.1,1629.46,92839800
2019-04-17,1626.59,1627.4,1615.53,1620.9,107123900
2019-04-18,1615.49,1619.74,1609.83,1619.73,142401700
2019-04-19,1619.23,1625.22,1619.23,1622.07,78119700
2019-04-22,1622.56,1630.82,1621.46,1622.06,118618000
2019-04-23,1623.06,1628.82,1620.93,1627.44,109462600
2019-04-24,1638.04,1640.96,1634.24,1638.01,138695800
2019-04-25,1638.32,1640.13,1632.51,1635.68,124137300
2019-04-26,1635.74,1639.18,1632.58,1638.38,118492100
2019-04-29,1637.3,1637.49,1631.83,1637.4,65391500
2019-04-30,1635.33,1643.45,1635.33,1642.29,144271500
2019-05-02,1642.46,1644.35,1631.34,1632.24,90612800
2019-05-03,1631.02,1637.41,1625.56,1637.3,85123400
2019-05-06,1632.04,1633.66,1623.61,1632.8,66593500
2019-05-07,1631.57,1641.86,1631.57,1639.37,170559200
2019-05-08,1628.49,1633.96,1627.55,1633.55,152141600
2019-05-09,1628.92,1629.47,1618.33,1618.53,137545000
2019-05-10,1612.36,1618.49,1610.27,1610.27,101868500
2019-05-13,1610.55,1611.47,1598.6,1601.09,110388100
2019-05-14,1582.99,1603.42,1580.87,1599.19,179359600
2019-05-15,1604.98,1617.43,1601.44,1611.43,151695200
2019-05-16,1609.62,1610.78,1599.19,1599.19,98556700
2019-05-17,1604.44,1610.96,1604.22,1605.36,88264500
2019-05-21,1608.74,1614.23,1603.7,1603.74,103554600
2019-05-23,1599.94,1605.13,1589.79,1601.87,153906200
2019-05-24,1597.76,1606.85,1597.63,1598.32,102520200
2019-05-27,1604.44,1604.44,1597.25,1601.35,72956900
2019-05-28,1606.94,1614.57,1602.15,1614.57,396040200
2019-05-29,1613.76,1626.64,1611.48,1623.67,120037600
2019-05-30,1620.82,1639.28,1620.82,1636.5,134859200
2019-05-31,1635.32,1650.76,1634.14,1650.76,164654200
2019-06-03,1649.93,1656.55,1642.66,1655.31,108497000
2019-06-04,1653.68,1654.51,1644.09,1644.09,63436800
2019-06-07,1650.93,1651.99,1646.8,1649.33,105711100
2019-06-10,1651.93,1656,1651.85,1655.47,95900500
2019-06-11,1652.98,1654.98,1649.81,1651.2,114476500
2019-06-12,1643.66,1650.74,1642.11,1650.74,93641100
2019-06-13,1644.38,1646.22,1640.3,1643.74,99208200
2019-06-14,1644.22,1645.11,1636.66,1638.63,86497900
2019-06-17,1638.79,1644.04,1637.54,1638.4,87417200
2019-06-18,1639.63,1652.76,1637.41,1652.76,104045200
2019-06-19,1654.4,1666.9,1654.4,1666.54,113170100
2019-06-20,1664.47,1675.43,1663.62,1675.43,136288100
2019-06-21,1674.53,1682.23,1672.09,1682.23,226087700
2019-06-24,1678.5,1679.14,1674.4,1676.13,90577100
2019-06-25,1674.61,1677.54,1672.41,1676.61,114832800
2019-06-26,1676.39,1677.17,1672.59,1674.49,84901900
2019-06-27,1672.98,1676.73,1671.75,1672.7,122205800
2019-06-28,1674.73,1677.34,1671.04,1672.13,124087500
2019-07-01,1674.91,1683.62,1674.91,1683.62,91409500
2019-07-02,1684.68,1694.55,1684.68,1691,188037500
2019-07-03,1689.34,1690.05,1683.35,1690.05,105627200
2019-07-04,1688.25,1690.81,1685.64,1687.48,86874600
2019-07-05,1685.69,1686.46,1677.08,1682.53,90955400
2019-07-08,1679.65,1679.65,1672.94,1677.64,82308800
2019-07-09,1681.39,1682.87,1677.98,1682.87,91632400
2019-07-10,1683.39,1683.69,1674.2,1678.97,90134200
2019-07-11,1680.37,1680.37,1674.7,1679.26,88647400
2019-07-12,1680.45,1680.81,1669.07,1669.45,130012800
2019-07-15,1670.4,1672.37,1664.38,1672.37,78016200
2019-07-16,1670.68,1671.23,1666.37,1668.94,96105900
2019-07-17,1665.71,1667.2,1656.77,1657.53,91180000
2019-07-18,1657.13,1659.94,1648.93,1648.93,104671100
2019-07-19,1654.42,1658.94,1653.51,1658.19,88947600
2019-07-22,1658.28,1658.28,1648.43,1655.4,75807600
2019-07-23,1656.39,1658.35,1654.02,1655.67,112101200
2019-07-24,1657.59,1659.33,1651.36,1652.41,159315900
2019-07-25,1653.33,1656.58,1650.32,1656.58,116881400
2019-07-26,1651.88,1652.16,1647.96,1647.96,146079700
2019-07-29,1646.48,1648.71,1637.25,1642.69,80826200
2019-07-31,1640.92,1642.73,1626.32,1634.87,202347100
2019-08-01,1628.72,1639.07,1627.97,1639.07,142362800
2019-08-02,1627.77,1630.14,1623.66,1626.76,119980100
2019-08-05,1621.12,1621.68,1610.41,1610.41,127317700
2019-08-06,1592.99,1617.22,1592.65,1611.79,189409800
2019-08-07,1607.13,1608.76,1602.8,1604.7,377564000
2019-08-08,1607.16,1620.58,1606.37,1616.02,116574200
2019-08-09,1613.96,1620.76,1613.35,1615.05,96994700
2019-08-13,1615.24,1615.24,1591.29,1592.88,149253200
2019-08-14,1602.02,1603.04,1596.82,1600.31,110009700
2019-08-15,1584.71,1600.29,1581.26,1600.29,129951400
2019-08-16,1595.56,1599.85,1590.18,1599.22,110266200
2019-08-19,1595.51,1602.03,1594.84,1596.45,103561700
2019-08-20,1598.56,1603.43,1597.13,1602.75,106942400
2019-08-21,1599.21,1601.9,1594.59,1594.59,96427600
2019-08-22,1596.31,1605.53,1594.17,1602.47,113714400
2019-08-23,1598.03,1609.33,1598.03,1609.33,84127400
2019-08-26,1598.28,1600.53,1590.51,1600.53,89033000
2019-08-27,1599.36,1600.15,1590.84,1590.84,210071500
2019-08-28,1588.8,1592.13,1586.03,1589.82,92700600
2019-08-29,1593.36,1597.37,1584.83,1595.18,92439100
2019-08-30,1604.71,1612.14,1601.59,1612.14,150191400
2019-09-03,1612.78,1616.34,1591.52,1591.52,105352900
2019-09-04,1593.02,1600.87,1591.11,1599.89,95861600
2019-09-05,1601.72,1603.23,1593.69,1599.75,108502500
2019-09-06,1605.07,1606.02,1599.58,1604.47,91206400
2019-09-10,1590.83,1597.78,1589.78,1595.85,174806400
2019-09-11,1598.51,1602.3,1595.28,1602.3,128033000
2019-09-12,1603.21,1608.39,1601,1601,120542700
2019-09-13,1602.39,1602.39,1596.33,1601.25,87804400
2019-09-17,1609.92,1609.97,1597.09,1604.3,140900100
2019-09-18,1599.57,1604.3,1594.09,1599.49,102870800
2019-09-19,1598.96,1598.96,1592.65,1596.28,82675500
2019-09-20,1594.9,1597.41,1590.06,1597.41,246858500
2019-09-23,1597.2,1597.39,1590.97,1592.93,83778400
2019-09-24,1591.64,1592.94,1585.58,1592.33,100387100
2019-09-25,1593.55,1593.91,1586.14,1589.58,74123200
2019-09-26,1591.08,1593.05,1589.21,1593,95044500
2019-09-27,1589.32,1592.05,1583.45,1584.14,73331700
2019-09-30,1584.26,1586.69,1578.53,1583.91,92489700
2019-10-01,1585.69,1589.64,1584.15,1589.44,71303900
2019-10-02,1586.74,1587.12,1574.9,1574.9,87431300
2019-10-03,1566.91,1568.25,1563.13,1564.12,90318700
2019-10-04,1560.66,1560.81,1551.96,1557.67,76431100
2019-10-07,1557.79,1560.37,1555.55,1559,44082500
2019-10-08,1562.73,1563.4,1556.23,1558.79,78376500
2019-10-09,1553.17,1555.42,1548.66,1551.23,87647500
2019-10-10,1549.35,1553.18,1548.45,1551.87,69706900
2019-10-11,1554.28,1558.26,1553.7,1556.84,78630200
2019-10-14,1562.65,1568.96,1562.65,1567.59,67604000
2019-10-15,1567.59,1567.68,1563.2,1566.23,84407300
2019-10-16,1572.59,1574.9,1567.87,1574.9,104215600
2019-10-17,1574.57,1577.04,1569.42,1574.5,96261500
2019-10-18,1573.44,1576.87,1567.75,1571.15,102591400
2019-10-21,1568.78,1572.06,1565.32,1570.93,48984300
2019-10-22,1570.87,1574.09,1567.7,1574.09,92716700
2019-10-23,1571.49,1572.37,1564.08,1568.79,81163100
2019-10-24,1570.08,1571.17,1565.64,1571.11,85709400
2019-10-25,1572.33,1573.15,1567.98,1570,70214800
2019-10-29,1573.16,1577.98,1570.18,1577.79,136240000
2019-10-30,1581.06,1581.77,1575.33,1580,103994200
2019-10-31,1579.14,1599.77,1579.14,1597.98,192718900
2019-11-01,1593.91,1593.92,1583,1593.34,88597000
2019-11-04,1598.28,1603.56,1595.2,1603.56,105488800
2019-11-05,1601.46,1606.74,1597.76,1606.74,136828000
2019-11-06,1608.69,1608.81,1597.18,1603.25,86576200
2019-11-07,1602.22,1609.33,1601.18,1609.33,106440400
2019-11-08,1610.68,1614.19,1606.02,1609.73,109606800
2019-11-11,1610.66,1611.43,1601.99,1608.15,87810000
2019-11-12,1608.15,1614.21,1605.71,1609.73,102461500
2019-11-13,1608.31,1608.4,1594.02,1597.22,120634300
2019-11-14,1595.63,1598.09,1592.63,1593.55,83645300
2019-11-15,1595.81,1596.11,1592.22,1594.75,77516500
2019-11-18,1593.09,1604.36,1592.47,1604.36,57599800
2019-11-19,1596.88,1605.31,1595.15,1605.31,80138500
2019-11-20,1601.49,1604.38,1598.32,1601.14,87737000
2019-11-21,1592.74,1593.49,1587.07,1592.19,97583900
2019-11-22,1590.36,1600.06,1589.42,1596.84,93254800
2019-11-25,1595.51,1596.09,1588.82,1591.35,56368900
2019-11-26,1589.36,1595.92,1583.7,1583.87,255822800
2019-11-27,1583.62,1590.51,1582.46,1587.18,72429300
2019-11-28,1585.2,1587.53,1582.28,1583.77,68597800
2019-11-29,1578.43,1578.87,1560.74,1561.74,113618700
2019-12-02,1562.55,1570.55,1561.98,1570.55,75988700
2019-12-03,1561.3,1563.47,1556.17,1562.27,85943900
2019-12-04,1555.73,1560.93,1550.92,1560.93,106194700
2019-12-05,1562.58,1567.34,1560.13,1563.58,102869400
2019-12-06,1565.47,1569.01,1565.47,1568.44,67750300
2019-12-09,1566.18,1567.73,1560.02,1562.71,76676600
2019-12-10,1559.62,1564.82,1559.24,1561.79,72435300
2019-12-11,1560.19,1568.03,1560.19,1563.19,94604400
2019-12-12,1569.56,1572.51,1567.31,1567.34,124138400
2019-12-13,1576.44,1579.23,1571.16,1571.16,125142500
2019-12-16,1568.43,1573.41,1565.59,1569.35,77939800
2019-12-17,1569.24,1576.95,1564.25,1576.95,105202000
2019-12-18,1571.15,1599.11,1570.9,1599.11,127893900
2019-12-19,1589.14,1603.59,1588.79,1596.36,154706700
2019-12-20,1596.01,1610.18,1591.95,1610.18,170098700
2019-12-23,1606.45,1614.97,1601.23,1614.18,65777100
2019-12-24,1608.39,1611.23,1602.1,1604.23,34847100
2019-12-26,1604.54,1606.32,1602.66,1603.55,22687500
2019-12-27,1600.16,1610.91,1598.48,1610.61,63765200
2019-12-30,1609.45,1617.43,1608.76,1615.67,82149800
2019-12-31,1609.14,1609.56,1588.76,1588.76,104601300
2020-01-02,1594.25,1603.72,1593.82,1602.5,69876500
2020-01-03,1610.07,1612.52,1604.34,1611.38,109697200
2020-01-06,1611.16,1611.16,1593.08,1597.76,57241400
2020-01-07,1598.56,1612.59,1598.56,1611.04,96579400
2020-01-08,1592.93,1597.29,1587.53,1589.1,93682000
2020-01-09,1598.09,1598.21,1589.98,1595.65,97468500
2020-01-10,1594.94,1595.55,1589.07,1591.46,77260800
2020-01-13,1593.1,1595.24,1581.57,1584.73,76066600
2020-01-14,1583.84,1587.47,1571.89,1580.6,96081600
2020-01-15,1580.07,1585.14,1573.92,1585.14,84830800
2020-01-16,1580.24,1587.99,1575.77,1587.88,95089400
2020-01-17,1586.94,1595.81,1586.76,1595.81,147653500
2020-01-20,1596.39,1596.39,1588.88,1588.88,82673100
2020-01-21,1590.76,1592.59,1587.1,1587.33,113059900
2020-01-22,1591.93,1595.38,1576.9,1577.98,169768500
2020-01-23,1573.57,1576,1571.58,1574.44,109508300
2020-01-24,1573.58,1575.21,1568.64,1572.81,80187200
2020-01-28,1558.57,1558.59,1545.63,1551.64,196183200
2020-01-29,1554.21,1554.42,1547.94,1550.47,173163500
2020-01-30,1541.56,1548.34,1540.71,1545.59,158853000
2020-01-31,1548.59,1552.46,1530.69,1531.06,232272000
2020-02-03,1522.14,1528.06,1517.61,1521.95,154060300
2020-02-04,1527.96,1542.57,1527.7,1535.8,167916100
2020-02-05,1533.31,1539.63,1532.02,1536.79,192358700
2020-02-06,1543.65,1555.4,1543.65,1552.77,154663900
2020-02-07,1552.38,1554.49,1546.08,1554.49,124357000
2020-02-10,1557.07,1557.07,1540.11,1542.8,101850300
2020-02-11,1546.52,1554.57,1545.55,1551.48,103140700
2020-02-12,1550.47,1555.66,1538.66,1542.94,182740200
2020-02-13,1542.13,1542.26,1537.06,1539.16,98000800
2020-02-14,1536.56,1544.46,1535.29,1544.46,95266500
2020-02-17,1543.16,1545.92,1537.12,1537.12,75684400
2020-02-18,1534,1537.69,1532.89,1537.08,100882100
2020-02-19,1537.78,1537.78,1530.91,1534.16,100665400
2020-02-20,1537.01,1540.18,1531.15,1534.98,125662200
2020-02-21,1530.4,1533.88,1527.82,1531.2,106739500
2020-02-24,1502.16,1502.16,1486.71,1490.06,255636600
2020-02-25,1495.1,1503.3,1494.19,1500.88,174202800
2020-02-26,1503.82,1507.23,1495.19,1495.19,199945900
2020-02-27,1502.06,1508.27,1498.17,1505.59,133612600
2020-02-28,1490.75,1494.09,1473.77,1482.64,312195000
2020-03-02,1471.34,1478.43,1456.18,1466.94,231463500
2020-03-03,1475.87,1480.94,1467.04,1478.64,179122500
2020-03-04,1476.69,1491.01,1474.95,1489.95,185113600
2020-03-05,1495.96,1496.59,1486.6,1491.03,140555700
2020-03-06,1481.37,1485.27,1479.74,1483.1,169355600
2020-03-09,1459.81,1459.81,1422.65,1424.16,255462000
2020-03-10,1430.45,1446.73,1428.95,1430.47,220291600
2020-03-11,1434.92,1454,1434.66,1443.83,195734000
2020-03-12,1426.04,1429.26,1419.43,1419.43,232856800
2020-03-13,1352.45,1419.43,1320.96,1344.75,442093200
2020-03-16,1310.13,1311.39,1278.59,1280.63,343898600
2020-03-17,1233.14,1278.06,1233.14,1256.58,431606800
2020-03-18,1267.24,1271.07,1226.26,1239.01,292176800
2020-03-19,1225.9,1228.03,1207.8,1219.72,280828500
2020-03-20,1253.61,1304.34,1244.94,1303.28,396283500
2020-03-23,1249.5,1275.26,1242,1259.88,250848800
2020-03-24,1288.29,1310.55,1284.98,1291.14,199940700
2020-03-25,1322.19,1341.74,1304.97,1324.5,208580500
2020-03-26,1310.35,1336.74,1309.21,1328.09,173835400
2020-03-27,1344.32,1353.35,1341.72,1343.09,194261000
2020-03-30,1336.23,1336.23,1317.39,1328.88,144260500
2020-03-31,1338.49,1352.2,1336.14,1350.89,260583600
2020-04-01,1336.1,1344.08,1322.66,1322.66,189037100
2020-04-02,1324.48,1332.61,1316.94,1330.9,154382300
2020-04-03,1332.56,1332.92,1324.41,1330.65,138072800
2020-04-06,1329.97,1342.95,1324.43,1341.69,150403500
2020-04-07,1356.51,1369.92,1352.63,1369.92,182160600
2020-04-08,1359.13,1367.16,1358.33,1361.39,149272300
2020-04-09,1368.66,1371.35,1366.53,1369.76,131792500
2020-04-10,1357.66,1358.86,1354.28,1357.5,81993900
2020-04-13,1354.14,1359.68,1353.74,1356.03,73131100
2020-04-14,1358.21,1373.8,1357.88,1371.66,114404000
2020-04-15,1376.29,1394.66,1375.24,1387.79,166219900
2020-04-16,1385.64,1398.53,1379.22,1386.53,162700200
2020-04-17,1396.05,1414.67,1386.53,1407.34,161977100
2020-04-20,1424.14,1428.95,1413.12,1413.12,183669900
2020-04-21,1397.38,1404.95,1381.73,1381.73,166167900
2020-04-22,1365.31,1382.82,1359.59,1381.89,190817200
2020-04-23,1392.1,1395.34,1378.79,1381.64,147390800
2020-04-24,1371.82,1375.08,1367.49,1369.85,143980200
2020-04-27,1375,1378.25,1370.16,1370.16,74707700
2020-04-28,1374.91,1375.16,1367.47,1372.2,145151500
2020-04-29,1375.65,1386.15,1375.31,1380.3,122355200
2020-04-30,1391.27,1418.01,1390.61,1407.78,189319500
2020-05-04,1388.83,1388.83,1375.39,1376.59,116486800
2020-05-05,1384.83,1398.07,1383.43,1389.55,79911100
2020-05-06,1386.84,1393.54,1376.93,1376.93,105301100
2020-05-08,1388.09,1392.07,1376.93,1382.31,127071100
2020-05-12,1383.2,1386.1,1377.56,1379.93,139615300
2020-05-13,1382.52,1400.67,1382.2,1397.13,186890100
2020-05-14,1406.15,1411.08,1388.8,1397.25,180103600
2020-05-15,1402.99,1407.88,1398.71,1403.44,114462900
2020-05-18,1408.36,1416.83,1405.65,1410.16,100010700
2020-05-19,1422.43,1428.07,1418.77,1423.97,171866300
2020-05-20,1422.44,1435.12,1420.29,1435.12,101428000
2020-05-21,1438.7,1455.13,1437.13,1452.11,168059700
2020-05-22,1446.33,1450.54,1435.38,1436.76,144048200
2020-05-27,1446.91,1458.18,1446.71,1451.73,189841100
2020-05-28,1453.53,1458.42,1449.25,1457.5,189529500
2020-05-29,1450.54,1473.76,1448.84,1473.25,595843500
2020-06-01,1474.86,1492.55,1473.55,1490.14,183649400
2020-06-02,1484.51,1509.74,1480.17,1507.69,225473000
2020-06-03,1515.68,1542.01,1492.34,1538.53,292940300
2020-06-04,1541.69,1561.84,1541.69,1561.84,261501300
2020-06-05,1561.17,1564.13,1547.57,1556.33,189450200
2020-06-09,1572.8,1590.83,1567.97,1575.16,290834700
2020-06-10,1576.26,1578.1,1570.45,1575.27,165205700
2020-06-11,1577.65,1586.12,1550.9,1557.25,212285100
2020-06-12,1512.39,1546.02,1509.16,1546.02,186027200
2020-06-15,1548.05,1548.05,1490.44,1498.83,218572900
2020-06-16,1520.45,1528.76,1517.47,1517.71,143663500
2020-06-17,1527.98,1528.4,1510.71,1526.32,154681700
2020-06-18,1524.51,1525.2,1503.35,1504.91,200979200
2020-06-19,1497.96,1512.94,1496.79,1507.26,254830200
2020-06-22,1505.95,1511.65,1502.64,1511.24,98222800
2020-06-23,1511.15,1511.54,1492.32,1507.04,109465200
2020-06-24,1507.38,1507.38,1496.99,1502.63,92437700
2020-06-25,1494.44,1498.52,1484.4,1489.2,93460100
2020-06-26,1491.97,1495.57,1483.31,1488.14,94462100
2020-06-29,1485.19,1494.69,1476.28,1494.43,104824100
2020-06-30,1493.41,1509.12,1492.07,1500.97,140817600
2020-07-01,1503.93,1516.71,1497.54,1514.43,114831700
2020-07-02,1515.49,1536.36,1513.21,1536.28,132430200
2020-07-03,1543.48,1552.65,1538.28,1552.65,85868800
2020-07-06,1553.79,1577.82,1553.79,1576.9,120130400
2020-07-07,1582.03,1587.64,1562.88,1566.72,152251200
2020-07-08,1562.08,1584.67,1562.08,1583.5,127417600
2020-07-09,1583.94,1590.63,1579.9,1583.25,164873700
2020-07-10,1578.92,1591.84,1574.08,1591.84,145111600
2020-07-13,1596.4,1608.19,1595.75,1606.43,136029500
2020-07-14,1608.28,1617.36,1577.98,1598.75,144740400
2020-07-15,1601.52,1605.26,1585.56,1585.56,133790000
2020-07-16,1583.32,1599.53,1572.15,1565,180079300
2020-07-17,1563.01,1599.12,1563.01,1596.33,181775800
2020-07-20,1607.35,1609.02,1580.39,1589.45,136294000
2020-07-21,1588.42,1601.81,1587.86,1595.93,147303200
2020-07-22,1594.05,1599.57,1586.27,1586.98,118174700
2020-07-23,1586.97,1607.66,1585.45,1606.42,104268300
2020-07-24,1603.3,1605.08,1585.11,1589.61,117983500
2020-07-27,1594.76,1595,1585.24,1591.48,89988600
2020-07-28,1594.64,1609.94,1593.24,1609.94,138510800
2020-07-29,1610.13,1618,1589.98,1611.42,112189200
2020-07-30,1614.02,1614.02,1584.95,1603.75,126475200
2020-08-03,1595.01,1599.09,1570.18,1572.61,148578200
2020-08-04,1578.4,1580.83,1549.62,1575.94,142530200
2020-08-05,1578.82,1579.91,1566.95,1568.13,115804200
2020-08-06,1577.47,1588.57,1575.4,1588.57,88748700
2020-08-07,1590.54,1590.92,1578.14,1578.14,78209400
2020-08-10,1579.29,1579.29,1558.07,1571.66,65973000
2020-08-11,1580.17,1581.93,1564.74,1564.74,80677300
2020-08-12,1558.82,1564.23,1540.25,1556.64,147372000
2020-08-13,1564.32,1576.42,1561.68,1576.42,103047400
2020-08-14,1578.79,1579.56,1561.18,1564.59,113661000
2020-08-17,1561.94,1567.39,1543.3,1560.74,102186200
2020-08-18,1559.64,1577.85,1557.25,1577.85,122344500
2020-08-19,1576.38,1584.36,1570.7,1575.38,108285500
2020-08-21,1574.79,1579.01,1568.98,1577.12,194313500
2020-08-24,1578.55,1581.27,1567.1,1568.58,119426200
2020-08-25,1563.35,1569.34,1553.26,1554.96,125072300
2020-08-26,1554.75,1558.95,1538.52,1549.58,129083600
2020-08-27,1548.21,1554.78,1544.37,1554.78,132430100
2020-08-28,1555.21,1558.29,1525.21,1525.21,265628700
2020-09-01,1541.55,1541.55,1520.35,1521.43,215671500
2020-09-02,1525.12,1537.54,1523.86,1537.54,146423000
2020-09-03,1541.34,1544.18,1507.58,1515.4,227392200
2020-09-04,1504.62,1519.28,1498.75,1515.86,123115500
2020-09-07,1514.63,1520.89,1507.77,1516.38,94876900
2020-09-08,1518.5,1519.32,1494.19,1519.32,177379900
2020-09-09,1505.74,1505.74,1491.24,1496.72,233845100
2020-09-10,1502.22,1503.37,1474.23,1490.12,280828000
2020-09-11,1486.23,1505.89,1478.35,1504.85,323100600
2020-09-14,1513.43,1515.56,1506.41,1511.36,247327400
2020-09-15,1510.36,1531.88,1503.19,1531.28,182127100
2020-09-17,1541.14,1541.14,1508.01,1513.07,314591800
2020-09-18,1511.78,1524.07,1503.43,1506.63,284135400
2020-09-21,1510.42,1511.77,1496.97,1499.43,156236400
2020-09-22,1495.28,1511.9,1495.28,1505.78,135822100
2020-09-23,1507.29,1509.15,1491.17,1496.48,145529900
2020-09-24,1494.72,1506.48,1493.14,1500.8,209154000
2020-09-25,1511.39,1516,1505.15,1509.14,161816600
2020-09-28,1510.26,1519.05,1507.35,1511.66,126847900
2020-09-29,1512.75,1516.8,1503.9,1503.9,171248200
2020-09-30,1505.77,1512.95,1497.86,1504.82,110856400
2020-10-01,1501.58,1503.86,1491.13,1496.77,84881100
2020-10-02,1494.84,1501.85,1489.66,1500.3,122647500
2020-10-05,1501.08,1513.23,1499.02,1512.43,147917700
2020-10-06,1515.7,1522.32,1508.28,1509.47,114933600
2020-10-07,1509.24,1510.25,1489.56,1489.56,136587800
2020-10-08,1495.52,1519.43,1495.28,1519.43,89887800
2020-10-09,1516.94,1532.47,1512.74,1530.35,87613900
2020-10-12,1525.92,1525.92,1512.74,1518.43,111076300
2020-10-13,1514.18,1526.51,1512.78,1525.2,134541300
2020-10-14,1524.17,1524.23,1516.38,1523.25,217994300
2020-10-15,1521.44,1524.03,1513.03,1513.95,134270100
2020-10-16,1519.33,1520.31,1503.84,1503.84,152911800
2020-10-19,1507.21,1521.86,1505.92,1518.11,132510200
2020-10-20,1518.5,1520.97,1510.69,1510.97,130512500
2020-10-21,1512.04,1513.2,1492.36,1492.4,183844000
2020-10-22,1492.95,1500.05,1485.91,1498.8,163496000
2020-10-23,1499.76,1502.6,1489.83,1494.64,130007200
2020-10-26,1483.38,1494.61,1482.18,1494.61,102464600
2020-10-27,1492.11,1504.52,1489.98,1500.35,140621900
2020-10-28,1505.48,1505.64,1492.27,1495.2,105403500
2020-10-30,1494.87,1494.87,1461.12,1466.89,165737400
2020-11-02,1465.89,1468.09,1452.15,1466.46,114250300
2020-11-03,1469.11,1470.69,1460.6,1461.45,92265300
2020-11-04,1470.98,1473.53,1464.61,1464.61,88912900
2020-11-05,1468.86,1501.49,1468.51,1501.49,128922500
2020-11-06,1500.8,1519.64,1497.32,1519.64,139420600
2020-11-09,1521.63,1532.72,1513.21,1524.32,109245000
2020-11-10,1520.73,1575.07,1516.97,1575.07,592756400
2020-11-11,1572.69,1572.69,1550.44,1570.08,242168200
2020-11-12,1576.25,1591.64,1576.09,1590.78,283572200
2020-11-13,1588.38,1592.19,1572,1589.69,178410200
2020-11-16,1593.63,1602.23,1587.06,1599.66,328920300
2020-11-17,1599.62,1613.34,1593.29,1610.15,467715300
2020-11-18,1611.08,1611.08,1595.12,1604.75,237706200
2020-11-19,1595.41,1595.41,1583.68,1583.68,174677700
2020-11-20,1584.99,1599.49,1579.53,1593.75,192318500
2020-11-23,1593.39,1600.58,1592.8,1597.48,139314000
2020-11-24,1589.54,1599.98,1578.39,1578.39,186434400
2020-11-25,1582.31,1600.2,1582.31,1597.58,196393300
2020-11-26,1597.69,1612.58,1590.65,1612.11,184343200
2020-11-27,1615.2,1618.32,1605.72,1607.59,204625000
2020-11-30,1607.16,1614.77,1562.71,1562.71,415540700
2020-12-01,1586.52,1604.34,1586.52,1602.26,218992400
2020-12-02,1597.87,1605.6,1596.15,1598.72,221580800
2020-12-03,1601.13,1628.26,1599.36,1628.26,181778200
2020-12-04,1622.35,1626.43,1618.54,1621.85,156357300
2020-12-07,1624.9,1627.59,1618.98,1622.89,155252700
2020-12-08,1625.44,1631.7,1624.95,1631.7,202623800
2020-12-09,1640.99,1654.15,1638.77,1646.53,246630400
2020-12-10,1651.67,1657.92,1647.77,1654.39,173122000
2020-12-11,1660.76,1689.77,1660.49,1684.58,295540900
2020-12-14,1683.59,1695.96,1662.5,1662.74,361491200
2020-12-15,1661.54,1678.97,1656.11,1674.02,226532100
2020-12-16,1694.33,1694.97,1679.39,1681.41,191726100
2020-12-17,1684.27,1684.27,1669.81,1674.35,149955400
2020-12-18,1676.84,1678.11,1644.8,1652.49,217881000
2020-12-21,1651.94,1657.07,1641.92,1647.89,120517100
2020-12-22,1646.62,1646.62,1625.75,1631.92,170479700
2020-12-23,1631.55,1652.59,1627.53,1647.5,115592000
2020-12-24,1648.25,1649.64,1636.98,1641.17,70670800
2020-12-28,1642.23,1655.91,1639.92,1643.9,97323000
2020-12-29,1644.83,1645.6,1630.83,1634.99,132040100
2020-12-30,1635.79,1645.2,1631.77,1644.41,122722900
2020-12-31,1644.26,1644.26,1627.21,1627.21,122930600
2021-01-04,1598.33,1610.4,1598.18,1602.57,519385300
2021-01-05,1603.07,1608.35,1589.81,1608.35,214185500
2021-01-06,1609.47,1610.53,1586.25,1591.97,177008600
2021-01-07,1588.01,1602.95,1572.62,1602.95,344222000
2021-01-08,1601.95,1633.19,1595.2,1633.19,419320700
2021-01-11,1626.15,1626.15,1607.56,1617.25,312214300
2021-01-12,1615.84,1621.1,1590.82,1612.04,294833700
2021-01-13,1618.48,1636.81,1618.21,1636.69,215713300
2021-01-14,1638,1646.24,1632.39,1635.71,211876200
2021-01-15,1635.59,1636.14,1626.26,1627.01,135442000
2021-01-18,1625.35,1625.35,1608.9,1609.52,108538700
2021-01-19,1610.93,1618.41,1601.88,1601.88,137672400
2021-01-20,1606.55,1616.84,1601.54,1601.54,163315800
2021-01-21,1599.47,1601.22,1594.35,1594.8,147155800
2021-01-22,1596.06,1605.65,1595.36,1596.74,218347800
2021-01-25,1600.54,1601.54,1575.93,1576.62,273030500
2021-01-26,1588.17,1609.19,1575.31,1575.31,342432600
2021-01-27,1585.06,1593.08,1580.42,1580.62,247946400
2021-01-29,1596.78,1596.78,1560.54,1566.4,478916100
2021-02-02,1576.79,1585.18,1571.36,1580.49,315294100
2021-02-03,1587.93,1597.93,1582.99,1582.99,278473600
2021-02-04,1582.1,1586.46,1576.33,1584.9,187635200
2021-02-05,1587.7,1590.44,1574.95,1578.63,137659000
2021-02-08,1581.31,1585.97,1572.77,1573.33,184060700
2021-02-09,1575.66,1588.96,1575.66,1586.13,196502000
2021-02-10,1586.94,1596.85,1586.87,1596.85,165986600
2021-02-11,1602.5,1602.5,1594.52,1599.42,69045700
2021-02-15,1607,1614.92,1607,1608.07,114171800
2021-02-16,1611.96,1613.01,1605.4,1606.14,198115800
2021-02-17,1609.51,1609.51,1593.94,1595.29,194961500
2021-02-18,1599.31,1599.31,1575.84,1575.84,192950300
2021-02-19,1581.19,1584.93,1574.19,1584.93,186226900
2021-02-22,1587.51,1587.51,1570.46,1570.46,179953300
2021-02-23,1573.84,1580.58,1565.05,1565.05,235770800
2021-02-24,1571.01,1581.55,1557.55,1557.55,414859700
2021-02-25,1566.9,1586.86,1565.77,1581.54,349181300
2021-02-26,1580.97,1586.23,1563.79,1577.75,399365000
2021-03-01,1578.7,1584.46,1563.18,1567.14,291083800
2021-03-02,1571.17,1583.14,1568.99,1569.87,311452100
2021-03-03,1577.2,1588.45,1569.01,1588.45,321230300
2021-03-04,1588.89,1590,1577.4,1581.26,246614300
2021-03-05,1582.68,1600.12,1581.89,1600.12,232875700
2021-03-08,1609.09,1625.69,1609.09,1611.81,257561700
2021-03-09,1615.99,1625,1612.68,1624.78,218665000
2021-03-10,1629.18,1642,1628.95,1639.83,229133700
2021-03-11,1635.58,1635.58,1626.23,1629.41,185399900
2021-03-12,1630.59,1631.94,1615.69,1615.69,166695300
2021-03-15,1619.62,1624.56,1619.41,1620.92,151420400
2021-03-16,1623.8,1625.52,1617.92,1623.96,154718200
2021-03-17,1625.67,1625.67,1616.91,1624.97,201888500
2021-03-18,1634.77,1635.15,1627.69,1627.99,174422500
2021-03-19,1631.04,1631.04,1615.16,1626.19,323782900
2021-03-22,1628.09,1628.09,1616.73,1616.73,153698000
2021-03-23,1616.78,1616.78,1595.29,1595.29,164102600
2021-03-24,1591.66,1602.77,1585.67,1602.4,124110000
2021-03-25,1607.86,1607.86,1594.54,1597.73,110480800
2021-03-26,1598.59,1603.01,1595.41,1601.42,98128000
2021-03-29,1603.59,1611.28,1597.86,1611.28,118893300
2021-03-30,1606.15,1610.61,1601.08,1609.19,195281600
2021-03-31,1608.96,1608.96,1564.06,1573.51,282957300
2021-04-01,1582.31,1586.26,1576.33,1582.64,129797600
2021-04-02,1586.51,1588.65,1582.65,1585.35,71636100
2021-04-05,1584.89,1590.67,1582.2,1584.24,62205300
2021-04-06,1588.27,1589,1575.3,1578.91,110036800
2021-04-07,1583.86,1600.59,1580.9,1600.59,135168300
2021-04-08,1599.81,1609.39,1596.95,1602.4,270051300
2021-04-09,1614.95,1615.03,1605.45,1612.25,286765100
2021-04-12,1613.96,1613.96,1603.32,1608.42,148809600
2021-04-13,1608.71,1608.72,1595.01,1597.71,118420400
2021-04-14,1600.19,1600.94,1593.12,1598.28,102835400
2021-04-15,1599.81,1608.25,1597.78,1608.25,271930500
2021-04-16,1607.4,1609.76,1600.42,1608.38,247719600
2021-04-19,1608.11,1608.11,1596.1,1600.29,184998100
2021-04-20,1600.43,1607.57,1592,1607.57,146388800
2021-04-21,1604.87,1605.73,1596.58,1596.58,141522500
2021-04-22,1599.61,1608.98,1598.19,1607.73,176049300
2021-04-23,1607.28,1610.76,1605.63,1608.43,153568100
2021-04-26,1610.74,1623.47,1609.79,1623.47,214928700
2021-04-27,1623.21,1623.25,1603.82,1606.68,191167600
2021-04-28,1606.67,1608.5,1597.79,1608.5,140500200
2021-04-30,1615.21,1615.21,1600.09,1601.65,218697900
2021-05-03,1602.09,1602.09,1588.89,1590.73,130410800
2021-05-04,1591.05,1597.17,1588.25,1588.25,121073200
2021-05-05,1591.98,1591.98,1575.38,1575.67,129302100
2021-05-06,1572.09,1578.33,1556.23,1578.33,249623100
2021-05-07,1579.13,1589.93,1573.4,1587.45,135461200
2021-05-10,1587.48,1591.25,1580,1583.92,120560600
2021-05-11,1579.31,1580.58,1572.53,1577.64,113321700
2021-05-12,1578.19,1582.84,1573.04,1582.52,125837600
2021-05-17,1577.49,1592.51,1577.49,1583.46,194721500
2021-05-18,1583.25,1591.32,1580.25,1591.32,133726000
2021-05-19,1591.22,1591.22,1574.28,1580.52,183977300
2021-05-20,1577.85,1585.32,1570.32,1575.32,185675800
2021-05-21,1569.43,1574.7,1552.21,1562.17,174750200
2021-05-24,1563.57,1576.96,1563.57,1571.82,143036100
2021-05-25,1569,1577.82,1567.37,1577.82,166737100
2021-05-27,1579.36,1593.9,1576.77,1593.9,531937600
2021-05-28,1585.17,1594.44,1580.81,1594.44,171210500
2021-05-31,1571.04,1585.97,1568.47,1583.55,110858000
2021-06-01,1585.74,1588.3,1580.1,1585.9,123977600
2021-06-02,1585.47,1598.61,1585.47,1597.94,150289300
2021-06-03,1598.61,1599.72,1586.61,1590.57,125694200
2021-06-04,1590.3,1590.3,1573.34,1578.45,151652300
2021-06-08,1581.44,1591.45,1577.18,1587.96,189904900
2021-06-09,1589.41,1590.67,1581.48,1581.48,156299700
2021-06-10,1583.35,1586.26,1579.9,1579.9,116791600
2021-06-11,1583.27,1584.09,1571.77,1575.16,118198800
2021-06-14,1582.46,1587.35,1578.2,1582.46,146222800
2021-06-15,1584.31,1584.43,1578.63,1581.37,144042400
2021-06-16,1582.92,1584.81,1576.72,1578.32,156285700
2021-06-17,1578.75,1578.75,1568.67,1570.86,139278200
2021-06-18,1571.21,1589.05,1565.78,1589.05,301725900
2021-06-21,1580.65,1580.65,1567.84,1572.24,109189500
2021-06-22,1571.56,1577.55,1571.21,1574.02,130993000
2021-06-23,1571.76,1573.66,1564.54,1564.76,113746300
2021-06-24,1565.96,1566.45,1554.15,1555.71,155098200
2021-06-25,1561.16,1563.47,1556.42,1559.68,119037900
2021-06-28,1557.58,1557.58,1539.6,1544.71,115406200
2021-06-29,1542.39,1549.19,1541.72,1548.31,106857400
2021-06-30,1547.3,1551.77,1531.68,1532.63,146788700
2021-07-01,1533.34,1540.99,1532.2,1534.23,104833600
2021-07-02,1533.19,1535.93,1529.83,1533.35,87817700
2021-07-05,1534.04,1535.88,1525.4,1532.36,87054900
2021-07-06,1531.92,1536.45,1530.97,1531.63,99833000
2021-07-07,1530.96,1531.03,1523.42,1530.15,101657600
2021-07-08,1525.9,1525.9,1501.23,1508.71,190293600
2021-07-09,1508.36,1522.59,1508.36,1520.58,137225100
2021-07-12,1522.23,1525.01,1509.25,1512.89,70680200
2021-07-13,1513.83,1519.94,1513.83,1519.56,97812800
2021-07-14,1520.84,1522.23,1509.57,1512.32,149335700
2021-07-15,1512.57,1523.95,1511.98,1520.82,130878500
2021-07-16,1524.09,1525.36,1511.78,1522.48,109839000
2021-07-19,1522.67,1533.48,1518.73,1519.97,135999200
2021-07-21,1521.37,1521.57,1515.74,1516.52,157913600
2021-07-22,1519,1527.62,1518.01,1527.62,115176100
2021-07-23,1528.21,1529.65,1523.27,1523.44,81841000
2021-07-26,1524.47,1525.73,1512.53,1512.53,88319400
2021-07-27,1515.73,1517.39,1511.9,1514.6,111563800
2021-07-28,1511.46,1516.3,1509.9,1515.39,80066500
2021-07-29,1514.97,1519.83,1511.51,1512.93,112971300
2021-07-30,1511.98,1511.98,1494.6,1494.6,166143200
2021-08-02,1498.17,1499.71,1486.37,1493,102338600
2021-08-03,1493.15,1500.26,1489.83,1500.26,139077200
2021-08-04,1497.28,1497.88,1483.73,1491.33,133527200
2021-08-05,1493.65,1498.6,1491.01,1495.78,121413400
2021-08-06,1494.86,1498.59,1486.05,1489.8,114709800
2021-08-09,1491.92,1497.19,1491.92,1496.73,82638200
2021-08-11,1499.43,1514.52,1498.53,1504.44,130603000
2021-08-12,1505.29,1505.29,1497.56,1501.97,80529000
2021-08-13,1503.36,1507.54,1498.8,1505.11,64811000
2021-08-16,1499.92,1502.9,1493.6,1502.9,96664900
2021-08-17,1505.27,1524.71,1505.27,1523.59,143637800
2021-08-18,1524.98,1526.34,1518.95,1525.24,98883800
2021-08-19,1524.68,1524.68,1513.78,1514.95,86339400
2021-08-20,1517.23,1522.53,1515.79,1518.03,71866900
2021-08-23,1519.99,1524.86,1519.56,1522.43,96734800
2021-08-24,1524.21,1553.37,1522.81,1553.37,201073600
2021-08-25,1555.71,1569.8,1555.71,1569.8,171038200
2021-08-26,1570.72,1590.67,1570.72,1585.74,221320600
2021-08-27,1582.9,1594.52,1577.48,1590.16,183093000
2021-08-30,1593.19,1604.76,1592.1,1601.38,310815000
2021-09-01,1603.77,1604.98,1586.89,1586.89,239935300
2021-09-02,1588.31,1593.57,1581.71,1582.19,147320300
2021-09-03,1585.17,1589.19,1579.94,1589.19,140548700
2021-09-06,1590.67,1592.16,1577.8,1581.59,115666800
2021-09-07,1581.75,1586.37,1580.5,1583.48,139656100
2021-09-08,1581.72,1597.63,1579.18,1597.63,180612500
2021-09-09,1591.68,1592.69,1577.5,1578.89,192149900
2021-09-10,1576.14,1583.47,1572.63,1575.97,173719400
2021-09-13,1573.78,1573.78,1562.11,1570.13,130906600
2021-09-14,1569.55,1573.18,1548.89,1555.51,185018900
2021-09-15,1556,1560.56,1549.67,1555.26,205564200
2021-09-17,1556.35,1556.74,1543.42,1548.51,326712900
2021-09-20,1547.62,1547.67,1527.08,1527.89,177366500
2021-09-21,1524.71,1533.11,1521.55,1530.44,175388100
2021-09-22,1524.63,1529.79,1520.92,1529.02,169897700
2021-09-23,1532.33,1539.44,1531.18,1539.34,165616300
2021-09-24,1542.4,1543.35,1525.64,1532.06,137450600
2021-09-27,1532.89,1533.51,1526.28,1533.05,150078500
2021-09-28,1533.51,1546.82,1526.28,1546.82,164396500
2021-09-29,1541.96,1547.65,1528.69,1547.65,124104800
2021-09-30,1546.43,1549.11,1533.13,1537.8,231802200
2021-10-01,1536.49,1539.39,1521.32,1524.48,144760700
2021-10-04,1529.04,1532.73,1520.04,1522.47,119364900
2021-10-05,1523.46,1530.42,1515.54,1530.42,115647300
2021-10-06,1531.37,1559.42,1531.37,1559.42,211713700
2021-10-07,1558.48,1561.29,1552.2,1561.29,157809100
2021-10-08,1562.15,1567.24,1559.12,1563.9,135219100
2021-10-11,1567.88,1575.6,1567.88,1570.82,160435600
2021-10-12,1572.34,1583.91,1563.72,1583.91,194652300
2021-10-13,1582.87,1600.38,1581.81,1600.38,160913300
2021-10-14,1601.66,1601.66,1588.63,1592.52,120281800
2021-10-15,1595.17,1599.69,1592.67,1598.28,132390000
2021-10-18,1604.24,1605.97,1602.71,1605.97,153516900
2021-10-20,1611.83,1613.35,1601.45,1606.32,155600800
2021-10-21,1608.43,1608.92,1590.34,1591.62,180339300
2021-10-22,1591.72,1591.91,1582.22,1588.08,87464300
2021-10-25,1586.77,1592.99,1586.77,1587.94,75804200
2021-10-26,1588.04,1588.92,1583.07,1584.2,103545400
2021-10-27,1587.22,1591.57,1582.1,1583.08,109028100
2021-10-28,1581.08,1581.49,1566.86,1566.86,126028300
2021-10-29,1568.87,1570.65,1559.66,1562.31,144120400
2021-11-01,1545.99,1545.99,1526.55,1530.92,229544000
2021-11-02,1532.21,1543.93,1532.21,1537.63,143617700
2021-11-03,1543.15,1543.87,1530.6,1531.33,140157900
2021-11-05,1535.77,1540.61,1525.63,1531.73,122048000
2021-11-08,1534.21,1538.04,1531.47,1535.41,96941100
2021-11-09,1535.55,1535.92,1520.08,1524.03,119440000
2021-11-10,1526.15,1526.15,1516.75,1520.74,100293300
2021-11-11,1520.48,1522.72,1517.74,1518.85,97057300
2021-11-12,1522.69,1532.56,1520.81,1531.22,136842900
2021-11-15,1531.38,1534.66,1520.36,1522.34,91980600
2021-11-16,1521.47,1527.93,1519.26,1522.89,105897000
2021-11-17,1522.42,1525.13,1519.07,1525.13,119348000
2021-11-18,1524.58,1525.12,1519.98,1523.79,110251600
2021-11-19,1525.38,1527.5,1523.21,1525.54,109830900
2021-11-22,1526.82,1529.26,1522.75,1526.87,113642900
2021-11-23,1527.25,1531.73,1521.78,1522.88,124348300
2021-11-24,1524.21,1525.94,1521.12,1522.27,93203000
2021-11-25,1520.32,1523.01,1515.43,1517.6,82655700
2021-11-26,1518.44,1518.44,1508.97,1512.22,238900400
2021-11-29,1507.79,1516.19,1501.51,1510.57,453704100
2021-11-30,1512.58,1519.62,1511.27,1513.98,684033900
2021-12-01,1507.48,1509.9,1495.77,1496.93,226840300
2021-12-02,1495.09,1501.74,1493.3,1501.74,211493000
2021-12-06,1503.66,1503.66,1483.45,1483.45,210885300
2021-12-07,1484.94,1497.97,1484.38,1497.97,177743200
2021-12-08,1500.57,1500.95,1492.02,1494.03,138474400
2021-12-09,1493.06,1501.79,1491.82,1501.79,99381700
2021-12-10,1501.65,1505.13,1488.88,1488.88,130085000
2021-12-13,1491.91,1501.88,1491.85,1494.86,152423300
2021-12-14,1491.14,1492.51,1480.06,1480.92,147863700
2021-12-15,1481.35,1485.08,1475.49,1482.81,130742800
2021-12-16,1485.46,1491.15,1483.79,1484.64,145137700
2021-12-17,1485.43,1502.01,1482.39,1502.01,275103300
2021-12-20,1497.57,1502.61,1491.06,1493.9,144587300
2021-12-21,1492.8,1496.24,1490.2,1492.59,116475100
2021-12-22,1493.24,1502.19,1493.24,1500.32,116438200
2021-12-23,1499.81,1516.42,1499.81,1516.42,123965700
2021-12-24,1516.64,1517.96,1514.05,1516.45,51488600
2021-12-27,1517.37,1535.79,1515.1,1533.91,110161500
2021-12-28,1535.98,1542.08,1535.88,1539.89,115107800
2021-12-29,1540.39,1545.04,1536.45,1545.04,115519200
2021-12-30,1544.73,1547.75,1539.84,1543.61,105401000
2021-12-31,1542.99,1567.53,1531.81,1567.53,165322800
2022-01-03,1553.64,1556.28,1545.53,1549.05,65775200
2022-01-04,1550.92,1551.22,1536.52,1541.9,104133100
2022-01-05,1542.41,1549.48,1540.24,1547.95,122004900
2022-01-06,1545.53,1546.5,1532.6,1533.36,126065800
2022-01-07,1534.81,1543.17,1531.61,1543.11,108158900
2022-01-10,1543.38,1550.17,1540.31,1550.17,143108700
2022-01-11,1549.01,1564.29,1546.32,1564.29,209789300
2022-01-12,1564.39,1567.35,1555.7,1563.2,129352500
2022-01-13,1561.96,1570.14,1560.38,1569.51,147237200
2022-01-14,1565.23,1565.23,1549.93,1555.33,166786800
2022-01-17,1554,1555.31,1541.26,1542.92,136687800
2022-01-19,1541.7,1541.7,1525.56,1530.33,187807400
2022-01-20,1529.44,1532.54,1525.45,1527.75,151951800
2022-01-21,1528.81,1530.92,1520.8,1527.06,132758900
2022-01-24,1522.34,1525.67,1518.86,1521.86,120098100
2022-01-25,1517.09,1517.09,1503.38,1508.91,158204700
2022-01-26,1508.78,1520.15,1508.78,1515.76,140010100
2022-01-27,1516.35,1518.61,1510.69,1515.99,120210600
2022-01-28,1518.25,1522.95,1518.01,1520.02,103982800
2022-01-31,1518.06,1521.46,1512.27,1512.27,101180600
2022-02-03,1515.92,1526.62,1515.25,1525.73,129274700
2022-02-04,1526.3,1526.8,1518.82,1522.76,94910600
2022-02-07,1525.87,1535.12,1525.87,1530.65,197023100
2022-02-08,1533.33,1534.47,1529.47,1530.09,151107200
2022-02-09,1531.31,1551.51,1531.31,1551.51,221080100
2022-02-10,1550.42,1570.1,1550.42,1570.1,201197900
2022-02-11,1564.3,1578.89,1563.08,1578.89,159819400
2022-02-14,1576.99,1585.08,1575.1,1583.84,168289300
2022-02-15,1585.96,1599.61,1585.96,1599.61,221071000
2022-02-16,1606.78,1613.71,1597.35,1603.2,179739900
2022-02-17,1609.92,1614.82,1601.94,1605.02,201735200
2022-02-18,1601.74,1607.42,1599.88,1603.05,178641400
2022-02-21,1601.66,1603.12,1578.65,1582.69,189244500
2022-02-22,1578.28,1581.05,1574.08,1576.96,189714900
2022-02-23,1582.26,1592.3,1580.46,1586.14,166551000
2022-02-24,1585.56,1586.07,1565.28,1573.89,241575600
2022-02-25,1579.07,1600.49,1579.07,1591.72,213621200
2022-02-28,1595.74,1613.49,1595.74,1608.28,382513300
2022-03-01,1608.56,1616.69,1593.71,1596.44,268878900
2022-03-02,1601.13,1606.38,1592.62,1598.1,284332800
2022-03-03,1608.69,1618.54,1600.18,1618.54,255937300
2022-03-04,1616,1616,1598.51,1603.94,237853300
2022-03-07,1606.56,1606.56,1565.94,1572.56,280541062
2022-03-08,1566.45,1566.45,1541.09,1546.87,311088435
2022-03-09,1550.32,1568,1543.91,1562.33,321138779
2022-03-10,1570.71,1580.79,1567.8,1580.53,324248975
2022-03-11,1574.54,1574.54,1560.66,1568.22,178062052
2022-03-14,1570.7,1572.08,1556.1,1567.44,204248064
2022-03-15,1566.09,1566.65,1554.4,1557.41,243172533
2022-03-16,1554.26,1571.32,1554.26,1571.32,228372336
2022-03-17,1585.03,1592.9,1583.62,1590.88,348323153
2022-03-18,1593.68,1594.76,1583.34,1591.26,643459984
2022-03-21,1588.07,1589.49,1579.31,1587.16,160879187
2022-03-22,1588.05,1591.24,1583.97,1585.81,168584743
2022-03-23,1588.78,1601.77,1588.78,1597.88,163155478
2022-03-24,1595.85,1601.16,1593.68,1598.97,139122226
2022-03-25,1596.81,1603.67,1596.81,1603.3,151110105
2022-03-28,1605.85,1605.85,1595.72,1597.95,136651944
2022-03-29,1597.93,1598.05,1579.35,1583.42,165626107
2022-03-30,1585.55,1591.4,1581.02,1583.22,151454356
2022-03-31,1585.17,1589.06,1576.09,1587.36,220514893
2022-04-01,1588.29,1602.41,1582.09,1602.41,165221288
2022-04-04,1602.03,1602.32,1594.77,1598.92,111274533
2022-04-05,1601.66,1601.68,1594.46,1596.79,133377224
2022-04-06,1596.12,1605.3,1595.63,1604.72,144059358
2022-04-07,1605.51,1605.65,1598.24,1600.79,183696468
2022-04-08,1603.73,1608.05,1599.2,1607.29,121404345
2022-04-11,1607.95,1613.19,1603.42,1604.61,130842048
2022-04-12,1603.87,1603.87,1597.13,1597.13,171553190
2022-04-13,1599.62,1604.82,1596.13,1597.18,170043091
2022-04-14,1601.1,1602.38,1595.7,1595.7,155444443
2022-04-15,1596.58,1596.62,1589.01,1589.01,88778090
2022-04-18,1591.64,1591.64,1581.14,1581.14,100100293
2022-04-20,1585.82,1596.91,1585.82,1593.75,217362927
2022-04-21,1598.39,1599.44,1594.13,1598.32,157707485
2022-04-22,1595.94,1602.87,1594.72,1601.97,146619170
2022-04-25,1598.47,1598.85,1589.98,1589.98,178311709
2022-04-26,1599.49,1602.46,1592.75,1596.68,161406792
2022-04-27,1591.65,1593.1,1585.59,1585.98,139717277
2022-04-28,1593.62,1600.36,1590.28,1597.31,185354286
2022-04-29,1602.02,1604.86,1595.78,1600.43,154251616
2022-05-05,1614.34,1615.17,1577.47,1582.98,226177987
2022-05-06,1574.15,1578.54,1563.98,1564.34,240647483
2022-05-09,1563.8,1563.8,1546.64,1549.18,165666325
2022-05-10,1551.55,1558.89,1548.8,1554.58,204421966
2022-05-11,1554.48,1559.46,1552.94,1555.93,163935769
2022-05-12,1556.94,1559.67,1538.8,1538.8,207033895
2022-05-13,1545.98,1551.22,1541.24,1544.41,261771355
2022-05-17,1555.68,1556.95,1548.02,1548.6,247759924
2022-05-18,1554.03,1558.88,1547.47,1554.91,208478188
2022-05-19,1550.24,1554.53,1545.19,1549.41,222555294
2022-05-20,1552.38,1558.48,1549.12,1549.12,180832467
2022-05-23,1553.64,1556.43,1540.15,1542.53,161617456
2022-05-24,1547.84,1547.84,1531.3,1531.3,185461637
2022-05-25,1531.77,1538.82,1531.22,1535.56,145391463
2022-05-26,1539.72,1541.75,1535.89,1541.15,175475538
2022-05-27,1540.7,1546.76,1531.6,1546.76,171416453
2022-05-30,1546.35,1547.02,1540.56,1543.02,143223527
2022-05-31,1544.35,1570.1,1538.11,1570.1,745947228
2022-06-01,1563.89,1563.89,1552.62,1553.41,276247542
2022-06-02,1554.72,1555.07,1546.29,1549.9,221162571
2022-06-03,1551.24,1551.67,1537.57,1537.83,155526742
2022-06-07,1538.74,1541.43,1525.93,1525.93,170815865
2022-06-08,1525.9,1532.5,1523.86,1523.86,184385729
2022-06-09,1523.31,1526.57,1508,1509.71,218447424
2022-06-10,1505.68,1505.68,1493.33,1493.95,201284569
2022-06-13,1483.76,1483.76,1458.93,1464.83,260421156
2022-06-14,1457.86,1481.72,1451.24,1481.28,239623744
2022-06-15,1480.88,1480.88,1453.31,1459.05,228052700
2022-06-16,1469.1,1476.02,1462.11,1472.77,238656543
2022-06-17,1460.93,1460.93,1445.68,1456.74,422339594
2022-06-20,1454.4,1454.4,1437.23,1441.24,135256411
2022-06-21,1443.3,1457.88,1443.3,1457.88,220815506
2022-06-22,1461.13,1461.53,1431.1,1431.1,213446209
2022-06-23,1434.48,1441.36,1427.78,1431.05,138755194
2022-06-24,1431.3,1440.73,1431.3,1436.7,144223227
2022-06-27,1438.82,1440.85,1431.81,1438.12,112774500
2022-06-28,1438.98,1454.94,1431.35,1454.74,141130675
2022-06-29,1450.45,1459.86,1445.36,1451.48,252633482
2022-06-30,1455.5,1460.3,1444.22,1444.22,298980915
2022-07-01,1441.62,1452.32,1441.62,1449.74,124201999
2022-07-04,1448.27,1448.99,1437.52,1437.52,121109465
2022-07-05,1441.92,1444.67,1435.58,1440.81,143107762
2022-07-06,1442.57,1448.09,1419.81,1420.85,174442119
2022-07-07,1421.04,1425.85,1418.69,1418.69,177877008
2022-07-08,1421.26,1427.2,1421.26,1425.79,127605938
2022-07-12,1425.57,1426.08,1418.62,1426.08,180408880
2022-07-13,1421.43,1421.43,1410.33,1411.32,159993736
2022-07-14,1408.83,1420.06,1408.83,1420.06,137947241
2022-07-15,1419.19,1419.76,1415.78,1418.44,115315007
2022-07-18,1420.93,1429.54,1416.71,1429.54,164060742
2022-07-19,1428.69,1430.67,1417.16,1428.76,120983969
2022-07-20,1430.47,1438.37,1430.21,1436.98,150341575
2022-07-21,1441.16,1451.28,1440.05,1450.32,147981570
2022-07-22,1451.09,1468.48,1451.09,1465.8,172153558
2022-07-25,1463.78,1469.22,1461.51,1469.22,151290422
2022-07-26,1466.49,1466.49,1459.12,1463.69,129768290
2022-07-27,1464.13,1470.71,1460.97,1470.71,131416894
2022-07-28,1472.39,1491.2,1472.39,1491.2,193905116
2022-07-29,1491.17,1497.53,1488.22,1492.23,196955219
2022-08-01,1497.11,1503.54,1495.62,1502.07,118039818
2022-08-02,1501.33,1503,1490.72,1495.05,159326611
2022-08-03,1488.58,1490.57,1483.19,1490.57,149072748
2022-08-04,1491.66,1507.71,1491.66,1507.71,190426485
2022-08-05,1505.07,1505.07,1497.86,1501.55,174899770
2022-08-08,1501.58,1501.58,1490.52,1496.03,122171102
2022-08-09,1498.52,1501.03,1495,1497.68,102727423
2022-08-10,1495.72,1496.25,1490.22,1492.33,266328397
2022-08-11,1497.81,1505.56,1497.81,1505.56,216130714
2022-08-12,1505.18,1511.75,1504.21,1506.19,267609396
2022-08-15,1506.42,1510.11,1503.02,1504.01,316951438
2022-08-16,1504.09,1518.78,1504.09,1518.78,470908397
2022-08-17,1519.83,1527.84,1516.73,1518.16,341137881
2022-08-18,1516.78,1522.4,1514.67,1516.62,235369927
2022-08-19,1516.82,1519.65,1502.91,1504.44,168466799
2022-08-22,1501.61,1501.94,1486.62,1487.37,169385459
2022-08-23,1484.92,1484.92,1477.54,1482.57,172624909
2022-08-24,1484.1,1487.97,1465.03,1467.26,152868603
2022-08-25,1470.37,1495.49,1470.37,1495.49,202210983
2022-08-26,1500.05,1507.28,1495.68,1500.29,175720016
2022-08-29,1481.79,1506.55,1481.79,1501.57,171242076
2022-08-30,1502.98,1512.05,1496.8,1512.05,380096258
2022-09-01,1498.01,1503.22,1490.75,1491.95,221529487
2022-09-02,1493.12,1498.61,1489.46,1491.18,158421663
2022-09-05,1492.03,1494.76,1486.79,1489.8,119864813
2022-09-06,1492.58,1497,1488.27,1488.27,163012953
2022-09-07,1485.92,1492.19,1483.29,1491.35,162621373
2022-09-08,1494.04,1497.66,1487.08,1494.73,163492472
2022-09-09,1495.75,1498.22,1493.15,1496.53,121608334
2022-09-12,1497.66,1501.87,1496.05,1497.96,139783297
2022-09-13,1497.4,1497.73,1482.38,1487.84,168164755
2022-09-14,1475.24,1480.49,1468.44,1468.44,174115114
2022-09-15,1473.81,1478.54,1466.39,1467.31,311220505
2022-09-19,1460.91,1460.91,1446.07,1451.52,304702335
2022-09-20,1454.85,1465.58,1454.65,1461.1,260246285
2022-09-21,1459.89,1459.89,1447.18,1447.18,381234596
2022-09-22,1443.58,1448.03,1435.76,1439.16,232748609
2022-09-23,1439.11,1440.29,1424.98,1424.98,232719497
2022-09-26,1423.83,1423.83,1411.57,1413.04,269204042
2022-09-27,1412.86,1420.11,1410.87,1410.87,307264853
2022-09-28,1407.32,1409.13,1400.41,1401.89,317190189
2022-09-29,1407.39,1410.76,1395.86,1397.5,319312064
2022-09-30,1395.39,1402.23,1390.41,1394.63,283730979
2022-10-03,1392.16,1401.82,1384.96,1397.62,205507581
2022-10-04,1403.76,1411.55,1402.9,1409.36,171972990
2022-10-05,1413.67,1424.37,1413.67,1420.55,202937772
2022-10-06,1424.75,1428.13,1420.43,1420.43,237574029
2022-10-07,1418.79,1419.58,1405.18,1406,229305768
2022-10-11,1400.58,1400.58,1383.55,1386.82,225398787
2022-10-12,1387.93,1390.95,1376.54,1380.57,208607887
2022-10-13,1384.86,1384.86,1372.77,1373.36,305870038
2022-10-14,1381.63,1391.38,1381.34,1382.47,271517667
2022-10-17,1383.5,1389.21,1376.91,1386.27,225973682
2022-10-18,1392.92,1400.39,1389.16,1400.36,234393759
2022-10-19,1402.68,1415.1,1400.28,1415.1,216946821
2022-10-20,1414.73,1437.72,1411.93,1437.72,336736641
2022-10-21,1435.39,1446.42,1433.26,1446.42,167328776
2022-10-25,1449.14,1454.06,1441.19,1444.41,205568438
2022-10-26,1447.57,1454.98,1447.46,1454.98,252570851
2022-10-27,1457.96,1459.86,1452.6,1454.09,247418976
2022-10-28,1454.54,1456.46,1442.04,1447.31,232520631
2022-10-31,1450.94,1468.34,1450.94,1460.38,349214984
2022-11-01,1457.64,1457.64,1443.62,1445.92,191414192
2022-11-02,1450.98,1451.61,1442.89,1451.61,176888765
2022-11-03,1448.32,1448.32,1420.38,1420.38,312946578
2022-11-04,1424.72,1438.28,1422.08,1438.28,215625546
2022-11-07,1441.18,1442.66,1435.54,1442.12,174973675
2022-11-08,1447.12,1447.85,1433.29,1441.35,224566060
2022-11-09,1443.57,1447.15,1439.78,1446.19,251225583
2022-11-10,1442.53,1453.17,1440.76,1449.74,191912407
2022-11-11,1466.48,1468.21,1459.54,1468.21,370674353
2022-11-14,1468.99,1468.99,1459.18,1464,248460494
2022-11-15,1461.51,1461.51,1448.25,1450.54,256708555
2022-11-16,1447.5,1448.38,1440.59,1448.38,220516877
2022-11-17,1446.56,1449.32,1442.04,1449.32,234930751
2022-11-21,1434.55,1447.96,1427.98,1447.96,332044842
2022-11-22,1450.14,1451.31,1435.21,1441.29,242613551
2022-11-23,1431.9,1443.5,1431.84,1443.5,172543212
2022-11-24,1467.58,1502.11,1466.58,1501.88,457078425
2022-11-25,1501.7,1504.16,1481.38,1486.54,337656528
2022-11-29,1483.04,1486.68,1467.41,1476.96,297999477
2022-11-30,1475.94,1489.78,1464.81,1488.8,597880900
2022-12-01,1490.8,1497.24,1487.34,1491.51,266136359
2022-12-02,1489.36,1489.36,1479.7,1481.8,206838283
2022-12-05,1481.62,1481.8,1470.33,1471.56,163272348
2022-12-06,1469.11,1473.52,1467.13,1471.55,225297493
2022-12-07,1471.46,1477.86,1466.52,1466.88,218838665
2022-12-08,1467.37,1469.12,1462.08,1465.93,166061413
2022-12-09,1467.9,1477.42,1466.76,1477.19,166354620
2022-12-12,1475.61,1475.61,1468.85,1474.38,129737470
2022-12-13,1476.53,1477.29,1469.47,1470.12,139791955
2022-12-14,1471.64,1483.17,1471.64,1483.17,203196286
2022-12-15,1480.76,1480.76,1466.25,1467.13,190152190
2022-12-16,1461.76,1478.54,1459.41,1478.54,251768423
2022-12-19,1474.92,1477.41,1471.57,1477.09,103223593
2022-12-20,1474.18,1476.08,1464.99,1467.32,93576740
2022-12-21,1467.01,1469.42,1458.84,1462.55,92169395
2022-12-22,1463.79,1468.35,1462.6,1468.35,67394195
2022-12-23,1469.16,1474.87,1460.59,1474.68,48289503
2022-12-27,1474.39,1477.37,1468.31,1474.69,114389980
2022-12-28,1473.55,1480.11,1461.22,1480.11,134743824
2022-12-29,1476.27,1491.63,1472.54,1491.63,107608129
2022-12-30,1492.83,1503.23,1479.13,1495.49,242926897
2023-01-03,1488.54,1488.54,1473.8,1473.99,59807386
2023-01-04,1472.85,1476.14,1469.55,1469.55,99242676
2023-01-05,1471.91,1480.93,1471.91,1480.93,114436263
2023-01-06,1479.53,1481.76,1474.81,1480.55,73351777
2023-01-09,1484.77,1493.42,1483.94,1493.42,107074404
2023-01-10,1490.6,1491.01,1480.74,1485.13,148946839
2023-01-11,1487.04,1488.68,1484.27,1487.87,130158543
2023-01-12,1488.57,1491.27,1486.25,1488.66,147714388
2023-01-13,1488.05,1495.03,1488.05,1495.03,120950569
2023-01-16,1495.7,1495.99,1489,1493.56,118167151
2023-01-17,1492.53,1499.38,1489.01,1499.38,109133836
2023-01-18,1495.31,1496.63,1491.19,1495.5,112493783
2023-01-19,1494.8,1501.71,1493.42,1496.22,132636472
2023-01-20,1496.88,1500.33,1495.8,1500.33,106944633
2023-01-25,1501.3,1501.84,1494.73,1499.45,83470458
2023-01-26,1497.41,1498.39,1494.03,1498.39,94844179
2023-01-27,1499.97,1500.91,1493.07,1497.55,116235868
2023-01-30,1499.75,1500.86,1494.15,1499.39,154971751
2023-01-31,1493.22,1493.22,1485.5,1485.5,227217674
2023-02-02,1488.82,1493.09,1486.28,1489.8,190429948
2023-02-03,1490.71,1493.04,1485.25,1490.47,123561002
2023-02-07,1487.82,1487.82,1471.83,1476.38,157022999
2023-02-08,1476.39,1479.95,1469.01,1470.75,143192599
2023-02-09,1471.3,1471.3,1463.75,1464.64,133463839
2023-02-10,1463.57,1476.03,1463.47,1474.59,105722819
2023-02-13,1474.72,1475.17,1469.26,1475.17,110903925
2023-02-14,1477.77,1485.54,1476.06,1483.97,117994366
2023-02-15,1481.4,1488.19,1478.42,1488.19,95420651
2023-02-16,1487.84,1494.12,1483.54,1484.26,128065792
2023-02-17,1484.31,1484.54,1473.15,1476.9,153365345
2023-02-20,1474.25,1477.48,1471.11,1473.46,160270275
2023-02-21,1473.33,1477.36,1471.85,1474.01,94236748
2023-02-22,1472.49,1473.23,1462.6,1464,142972146
2023-02-23,1464.58,1467.63,1456.52,1457.65,138269903
2023-02-24,1458.66,1459.96,1448.09,1456.8,168533366
2023-02-27,1456.04,1457.87,1447.55,1455.5,173145917
2023-02-28,1456.49,1458.97,1452.61,1454.19,246852267
2023-03-01,1454.38,1454.38,1444.74,1450.2,137113143
2023-03-02,1451.34,1456.86,1447.06,1455.49,103780502
2023-03-03,1457.78,1457.78,1452.62,1453.55,105382547
2023-03-06,1460.76,1460.76,1452.12,1452.68,97349910
2023-03-07,1453.97,1461.29,1452.64,1458.67,114291135
2023-03-08,1455.47,1458.63,1451.09,1454.66,116585946
2023-03-09,1454.82,1455.07,1448.73,1449.53,112447368
2023-03-10,1443.35,1443.68,1433.08,1433.08,118236699
2023-03-13,1419.42,1423.62,1411.17,1421.83,130375608
2023-03-14,1416.96,1416.96,1393.83,1393.83,208141473
2023-03-15,1400.43,1406.57,1399.8,1403.93,158863095
2023-03-16,1400.82,1403.93,1391.18,1391.6,123804053
2023-03-17,1397.28,1416.78,1397.23,1411.73,281595429
2023-03-20,1408.18,1408.18,1400.62,1401.81,95557414
2023-03-21,1407.16,1412.81,1403.96,1406.55,89715569
2023-03-22,1408.6,1413.52,1406.51,1412.04,104362622
2023-03-23,1406.97,1410.98,1403.61,1410.98,106377126
2023-03-24,1411.67,1411.67,1399.7,1399.7,116716258
2023-03-27,1400.95,1404.53,1396.6,1396.6,109246772
2023-03-28,1401.6,1409.23,1398.42,1409.09,89167651
2023-03-29,1407.48,1422.52,1407.48,1420.35,98997442
2023-03-30,1417.81,1425.37,1415.1,1424.61,105764055
2023-03-31,1424.79,1429.48,1421.62,1422.59,138341780
2023-04-03,1426.77,1433.39,1426.77,1433.39,96209296
2023-04-04,1433.63,1433.63,1426.63,1429.61,99193519
2023-04-05,1429.92,1430.2,1425.83,1429.55,54636631
2023-04-06,1431.32,1431.32,1416.67,1424.89,101720991
2023-04-07,1424.86,1427.08,1421.62,1427.04,76323588
2023-04-10,1427.89,1429.31,1425.3,1428.13,57426395
2023-04-11,1429.12,1435.89,1426.66,1435.89,92739814
2023-04-12,1437.02,1437.02,1429,1434.74,92394086
2023-04-13,1433.87,1434.8,1430.92,1434.22,99533279
2023-04-14,1437.65,1437.65,1431.81,1435.13,72153521
2023-04-17,1434.79,1436.04,1429.56,1434.9,87634682
2023-04-18,1435.47,1435.47,1429.8,1432.36,76823242
2023-04-19,1431.57,1431.57,1423.05,1425.07,97051530
2023-04-20,1428.64,1428.64,1418.82,1422.11,79991516
2023-04-25,1422.27,1427,1420.84,1425.19,86173560
2023-04-26,1421.97,1422.25,1412.93,1414.25,108170618
2023-04-27,1416.44,1418.05,1413.46,1418.05,87785107
2023-04-28,1418.24,1420.5,1412.84,1415.95,92226372
2023-05-02,1415.92,1428.32,1415.92,1426.11,95433573
2023-05-03,1423.44,1425.99,1415.47,1425.99,108566606
2023-05-05,1423.47,1431.23,1421.78,1431.04,83063914
2023-05-08,1432.3,1438.33,1430.86,1433.74,79488099
2023-05-09,1431.27,1432.75,1428.52,1432.63,95376632
2023-05-10,1433.11,1433.42,1424.53,1425.68,90414067
2023-05-11,1425.58,1428.78,1424.93,1425.18,122496716
2023-05-12,1426.48,1429.89,1422.92,1422.92,153291600
2023-05-15,1424.7,1427.21,1416.09,1417.37,92218100
2023-05-16,1418.48,1426.03,1417.93,1423.5,93496213
2023-05-17,1422.01,1427.4,1421.34,1424.34,92507034
2023-05-18,1424.74,1428.04,1422.06,1428.04,88486817
2023-05-19,1425.37,1428.54,1423.95,1428.54,91864376
2023-05-22,1423.62,1425.66,1416.28,1419,116271565
2023-05-23,1418.32,1419.61,1409.51,1411.54,106582291
2023-05-24,1411.36,1414.66,1406.27,1409.62,122168754
2023-05-25,1408.94,1411.07,1402.48,1402.48,116277104
2023-05-26,1402.93,1405.45,1397.98,1402.98,149782745
2023-05-29,1405.47,1406.53,1401.93,1404.93,130209869
2023-05-30,1406.04,1406.04,1396.91,1396.91,152268579
2023-05-31,1395.97,1398.29,1380.9,1387.12,657533477
2023-06-01,1383.3,1386.13,1378.58,1383.01,139961658
2023-06-02,1385.82,1385.82,1376.82,1381.26,128956007
2023-06-06,1381.98,1383.49,1377.38,1383.17,120099029
2023-06-07,1382,1383.55,1371.84,1378.65,118418520
2023-06-08,1375.79,1376.62,1369.41,1374.64,109446446
2023-06-09,1375.58,1381.26,1373.11,1376.08,92011778
2023-06-12,1377.99,1390.47,1377.99,1386.77,100961622
2023-06-13,1387.69,1387.79,1378.28,1380.61,139295412
2023-06-14,1381.49,1386.79,1381.49,1385.42,134352918
2023-06-15,1382.96,1382.96,1378.83,1381.73,109132866
2023-06-16,1382.42,1388.61,1373.15,1388.61,305659077
2023-06-19,1383.23,1390.1,1379.86,1387.33,75448237
2023-06-20,1387.24,1388.75,1383.94,1388.33,96575739
2023-06-21,1385.73,1395.85,1383.88,1393.45,118227111
2023-06-22,1392.12,1402.44,1391.76,1394.67,116530716
2023-06-23,1395.7,1397.54,1389.7,1390.89,89369897
2023-06-26,1391.55,1394.24,1388.48,1389.88,79127940
2023-06-27,1390.87,1393.38,1385.3,1386.74,85696783
2023-06-28,1387.67,1394.36,1387.67,1388.37,71396905
2023-06-30,1388.52,1391.34,1370.44,1376.68,172519316
2023-07-03,1379.39,1397.03,1379.39,1395.89,70754175
2023-07-04,1396.07,1396.33,1388.85,1392.49,63598144
2023-07-05,1392.38,1395.82,1389.9,1389.9,68300740
2023-07-06,1389.71,1389.71,1381.92,1385.95,92375195
2023-07-07,1382.2,1385.69,1377.67,1377.67,85668878
2023-07-10,1377.56,1386.94,1377.56,1383.06,77580517
2023-07-11,1386.09,1391.46,1384.89,1391.46,105066676
2023-07-12,1390.27,1399.98,1390.22,1398.06,81191774
2023-07-13,1401.1,1401.76,1396.23,1396.23,71849191
2023-07-14,1399.53,1414.22,1399.53,1412.09,160016285
2023-07-17,1411.77,1411.9,1403.12,1406.1,92629411
2023-07-18,1407.54,1407.67,1399.47,1403.03,78506291
2023-07-20,1404.57,1409.34,1402.71,1406.69,100332717
2023-07-21,1407.48,1413.52,1407.05,1413.52,86990218
2023-07-24,1412.88,1424.69,1412.6,1424.69,87453716
2023-07-25,1425.76,1437.81,1425.48,1436.79,135604863
2023-07-26,1436.7,1449.29,1436.7,1449.29,133085894
2023-07-27,1446.92,1455.97,1446.92,1451.27,123238910
2023-07-28,1448.21,1454.24,1446.65,1450.35,101850888
2023-07-31,1451.07,1464.7,1451.07,1459.43,164873001
2023-08-01,1458.9,1462.37,1449.03,1451.24,98174309
2023-08-02,1449.45,1450.24,1441.85,1444.56,91593071
2023-08-03,1441.37,1442.77,1433.39,1441.85,89242896
2023-08-04,1442.49,1447.13,1442.49,1445.21,70526813
2023-08-07,1444.89,1449.38,1442.33,1445.81,48144242
2023-08-08,1444.21,1452.25,1441.74,1451,87851266
2023-08-09,1449.54,1462.03,1446.77,1462.03,140196589
2023-08-10,1460.36,1460.7,1453.37,1458.93,140207110
2023-08-11,1458.47,1458.97,1449.67,1457.16,116249447
2023-08-14,1457.19,1457.19,1452.3,1457,83408617
2023-08-15,1456.86,1463.03,1456.27,1460.28,84622066
2023-08-16,1459.03,1464.2,1458.37,1463.51,120693715
2023-08-17,1460.61,1460.73,1447.98,1447.98,154810591
2023-08-18,1449.23,1449.23,1442.48,1446.09,127835450
2023-08-21,1446.69,1451.68,1445.14,1450.57,121976948
2023-08-22,1450.87,1456.4,1449.19,1451.53,99708121
2023-08-23,1451.19,1451.72,1439.13,1440.11,101616886
2023-08-24,1441.52,1446.75,1441.52,1444.67,87378856
2023-08-25,1444.33,1445.93,1438.51,1444.41,110377547
2023-08-28,1443.67,1445.31,1441.79,1444.06,90970528
2023-08-29,1444.39,1455.53,1441.52,1454.44,124599321
2023-08-30,1456.67,1462.8,1451.94,1451.94,323187412
2023-09-01,1461.52,1463.43,1454.67,1463.43,163163209
2023-09-04,1464.07,1465.93,1460.84,1462.72,95595788
2023-09-05,1462.58,1462.58,1452.48,1454.83,112485454
2023-09-06,1455.01,1462.84,1454.25,1460.62,106481725
2023-09-07,1458.97,1463.3,1458.27,1460.07,81322701
2023-09-08,1459.54,1460.16,1454.7,1454.95,82557714
2023-09-11,1453.72,1455.15,1450.68,1455.04,69961960
2023-09-12,1454.32,1454.32,1448.01,1453.39,98950448
2023-09-13,1445.77,1453.54,1445.07,1453.54,87519924
2023-09-14,1449.22,1455.09,1445.34,1449.58,117854034
2023-09-15,1449.09,1459.03,1448.82,1459.03,318213418
2023-09-18,1455.51,1458.46,1452.92,1457.99,83400289
2023-09-19,1456.72,1459,1454.71,1457.66,78292334
2023-09-20,1452.63,1456.24,1450.37,1451.56,103374390
2023-09-21,1452.77,1453.97,1447,1448.21,106612468
2023-09-22,1445,1450.69,1441.5,1450.23,85971008
2023-09-25,1449.83,1450.32,1441.17,1443.45,85335759
2023-09-26,1442.84,1446.98,1441.95,1445.55,87999063
2023-09-27,1440.02,1441.87,1436.75,1440.11,100448595
2023-09-29,1436.39,1436.96,1424.17,1424.17,170338244
2023-10-02,1424.07,1428.04,1418.76,1418.76,77415451
2023-10-03,1418.58,1424.11,1418.41,1420.01,119744926
2023-10-04,1416.53,1419.58,1412.7,1415.84,146331911
2023-10-05,1413.44,1420.5,1412.2,1415.6,147631327
2023-10-06,1416.41,1419.7,1415.63,1416.88,136682924
2023-10-09,1417.65,1420.71,1415.8,1417.26,85677446
2023-10-10,1419.33,1435.89,1419.33,1435.17,99014587
2023-10-11,1434.75,1438.45,1432.27,1436.49,147593873
2023-10-12,1437.96,1446.03,1437.96,1443.82,108251443
2023-10-13,1443.57,1444.97,1440.63,1444.14,75523254
2023-10-16,1445.59,1445.97,1436.54,1438.96,122054741
2023-10-17,1442.61,1444.13,1440.18,1444.13,105412016
2023-10-18,1443.23,1446.54,1441.08,1446.54,146825269
2023-10-19,1442.88,1445.19,1441.34,1442.66,118189811
2023-10-20,1443.35,1443.73,1438.61,1441.04,113340094
2023-10-23,1441.73,1443.86,1435.14,1438.12,100416347
2023-10-24,1438.28,1440.16,1430.2,1435.65,112934246
2023-10-25,1438.15,1444.49,1438.15,1442.51,80813607
2023-10-26,1443.03,1445.14,1438.98,1440.6,107252349
2023-10-27,1440.71,1444.15,1439.33,1441.9,79768916
2023-10-30,1440.77,1441.8,1436.98,1439.2,66154891
2023-10-31,1438.75,1443.46,1438.01,1442.14,99314551
2023-11-01,1441.17,1441.47,1434.93,1435.33,97122215
2023-11-02,1435.94,1441.35,1435.94,1439.77,87397265
2023-11-03,1447.26,1453.19,1444.79,1449.93,115017820
2023-11-06,1452.91,1464.67,1452.31,1464.67,146761087
2023-11-07,1464.05,1465.55,1458.66,1463.37,115799143
2023-11-08,1461.13,1462.01,1454.46,1457.6,86522423
2023-11-09,1456.84,1457.84,1451,1452.27,95901153
2023-11-10,1450.56,1451.09,1425.01,1445.18,67170842
2023-11-14,1444.9,1453.99,1444.9,1451.72,95689755
2023-11-15,1453.61,1466.84,1453.07,1466.84,168950800
2023-11-16,1464.78,1465.16,1460.46,1464.68,105487074
2023-11-17,1461.59,1462.27,1458.53,1460.67,100762439
2023-11-20,1460.26,1460.26,1454.12,1456.92,74154518
2023-11-21,1458.13,1463.4,1456.16,1463.4,138328915
2023-11-22,1458.96,1458.96,1454.52,1455.89,97166652
2023-11-23,1456.63,1456.63,1451.35,1453.29,93613614
2023-11-24,1455.78,1456.05,1451.08,1453.92,136988985
2023-11-27,1453.15,1455.78,1448.08,1448.15,116838821
2023-11-28,1450.44,1452.46,1444.6,1448.02,156894032
2023-11-29,1448.63,1450.42,1445.61,1446.07,128153522
2023-11-30,1442.81,1452.74,1440.62,1452.74,530942251
2023-12-01,1452.11,1456.38,1450.09,1456.38,165178887
2023-12-04,1454.41,1457.02,1448.17,1451.02,106536963
2023-12-05,1451.13,1451.55,1444.58,1449.46,101070937
2023-12-06,1450.91,1451.75,1444.64,1445.82,92074606
2023-12-07,1442.89,1447.58,1441.02,1442.85,103665876
2023-12-08,1443.97,1446.13,1441.33,1441.97,84186497
2023-12-11,1441.32,1446.39,1440.4,1446.39,102405562
2023-12-12,1446.12,1447.72,1444.27,1447.12,127333316
2023-12-13,1446.08,1448.45,1443.76,1448.04,130356174
2023-12-14,1448.96,1456.26,1448.14,1456.26,165236677
2023-12-15,1455.95,1464.78,1455.95,1462.45,284783837
2023-12-18,1461.56,1468.74,1460.69,1465.28,216401202
2023-12-19,1466.35,1467.61,1464.63,1465.67,162667912
2023-12-20,1467.79,1470.79,1464.09,1464.56,200424744
2023-12-21,1463.17,1463.17,1454.97,1455.58,157057656
2023-12-22,1456.76,1457.76,1451.99,1454.38,127767731
2023-12-26,1454.08,1456.66,1450.78,1450.78,130080820
2023-12-27,1452.49,1455.42,1452.08,1454.22,158325549
2023-12-28,1453.86,1459.1,1453.44,1457.41,142542291
2023-12-29,1457.57,1461.29,1454.66,1454.66,265627057
2024-01-02,1452.42,1453.38,1446.36,1453.1,103281801
2024-01-03,1452.29,1465.37,1450.2,1462.37,215546245
2024-01-04,1462.85,1477.48,1461.03,1477.26,286056548
2024-01-05,1476.89,1487.61,1476.85,1487.61,280938517
2024-01-08,1488.6,1498.47,1488.6,1495.7,301587627
2024-01-09,1497.14,1503.83,1496.95,1498.83,311190884
2024-01-10,1497.8,1497.8,1486.86,1486.86,208382988
2024-01-11,1487.23,1492.44,1483,1483,232408677
2024-01-12,1483.24,1487.34,1482.02,1487.34,225729641
2024-01-15,1489.44,1501.82,1488.87,1501.11,196078242
2024-01-16,1500.3,1503.54,1492.41,1493.87,227121349
2024-01-17,1491.89,1494.22,1487.79,1491.21,216717802
2024-01-18,1489.69,1492.49,1478.03,1479.18,315349586
2024-01-19,1480.18,1486.37,1477.12,1486.37,199957376
2024-01-22,1487.35,1493.98,1485.51,1491.19,234177054
2024-01-23,1492.16,1500.25,1490.2,1496.11,202854253
2024-01-24,1497.16,1504.44,1497.16,1504.1,197540258
2024-01-26,1503.45,1509.32,1503.05,1506.28,238377822
2024-01-29,1508.11,1518.44,1508.11,1515.39,211728989
2024-01-30,1517.75,1520.13,1511.84,1512.75,213793304
2024-01-31,1512.11,1516.33,1509.8,1512.98,247482127
2024-02-02,1509.35,1521.18,1509.18,1516.58,290520944
2024-02-05,1516.82,1520.9,1511.34,1511.34,200816981
2024-02-06,1510.31,1513.81,1509.14,1512.98,186940460
2024-02-07,1513.24,1514.05,1510.27,1513.11,174835287
2024-02-08,1514.42,1521.16,1512.36,1512.36,171571172
2024-02-09,1513.82,1514.72,1509.56,1512.28,79149873
2024-02-13,1516.19,1532.91,1516.19,1531.37,181541304
2024-02-14,1527.79,1530.95,1521.93,1529.33,152263716
2024-02-15,1529.29,1532.44,1525.55,1528.38,172630448
2024-02-16,1530.68,1534.16,1529.3,1533.55,192393221
2024-02-19,1532.63,1539.16,1530.63,1538.61,160700318
2024-02-20,1538.59,1555.59,1537.94,1555.59,268966536
2024-02-21,1554.1,1554.1,1547.49,1552.4,241601526
2024-02-22,1550.71,1551.29,1543.06,1545.49,172380767
2024-02-23,1545.56,1551.01,1544.63,1549.11,340793920
2024-02-26,1548.93,1553.84,1544.79,1547.6,314108555
2024-02-27,1545.52,1558.8,1545.51,1558.8,309564228
2024-02-28,1556.3,1556.69,1545.59,1545.59,298358120
2024-02-29,1547.62,1554.68,1545.23,1551.44,973078119
2024-03-01,1553.31,1556.22,1537.4,1538.02,304493002
2024-03-04,1537.31,1547.1,1537.08,1539.27,234921405
2024-03-05,1537.92,1537.92,1519.13,1536.98,292981014
2024-03-06,1529.96,1534.9,1528.17,1531.51,266511059
2024-03-07,1532.71,1538.62,1531.73,1535.83,235399975
2024-03-08,1535.69,1541.15,1535.69,1539.86,334771512
2024-03-11,1542.05,1547.45,1540.89,1544.71,282750551
2024-03-12,1544.95,1556.51,1541.38,1554.56,236879758
2024-03-13,1543.51,1544.53,1536.76,1538.13,230025281
2024-03-14,1535.07,1543.75,1533.8,1543.75,226523281
2024-03-15,1536.95,1552.83,1535.47,1552.83,499864562
2024-03-18,1545.89,1557.24,1544.74,1553.64,263228824
2024-03-19,1551.59,1551.81,1544.96,1544.96,299520062
2024-03-20,1544.83,1544.85,1535.77,1535.79,182488614
2024-03-21,1539.44,1542.33,1534.68,1541.41,186200857
2024-03-22,1541.56,1543.77,1538.01,1542.39,153445890
2024-03-25,1538.7,1539.39,1532.85,1537.54,144722636
2024-03-26,1536.06,1540.51,1532.07,1538.42,201828468
2024-03-27,1536.51,1536.58,1528.52,1530.6,213459366
2024-03-29,1532.03,1542,1532.03,1536.07,197612043
2024-04-01,1537.5,1544.71,1537.11,1544.02,113545283
2024-04-02,1543.53,1550.96,1540.89,1547.99,188498124
2024-04-03,1546.46,1548.07,1537.01,1537.01,185706528
2024-04-04,1538.98,1554.28,1537.37,1553.24,208040854
2024-04-05,1551.07,1555.97,1548.43,1555.25,183484821
2024-04-08,1556.78,1560.26,1554.15,1559.98,136344724
2024-04-09,1559.91,1565.49,1553.43,1553.51,148756865
2024-04-12,1554.09,1556.49,1548.27,1551.04,225176104
2024-04-15,1545.19,1547.98,1542.53,1542.53,242545345
2024-04-16,1540.5,1541.59,1532.63,1535,299015445
2024-04-17,1535.84,1541.85,1532.95,1540.42,201301911
2024-04-18,1539.84,1548.27,1538.77,1544.76,192590097
2024-04-19,1546.3,1552.37,1545.93,1547.57,217838116
2024-04-22,1548.82,1559.88,1548.82,1559.59,162914018
2024-04-23,1560.8,1567.42,1560.8,1561.64,215232192
2024-04-24,1566.67,1572.17,1564.89,1571.48,217224811
2024-04-25,1573.5,1574.42,1569.03,1569.25,229084480
2024-04-26,1568.08,1575.46,1566.47,1575.16,249193563
2024-04-29,1576.3,1583.05,1575.36,1582.66,284301332
2024-04-30,1585.11,1588.76,1575.97,1575.97,333282194
2024-05-02,1574.65,1582.61,1574.58,1580.3,246296107
2024-05-03,1581.59,1590.56,1581.59,1589.59,262494974
2024-05-06,1591.57,1598.19,1591.35,1597.39,201155479
2024-05-07,1600.85,1610.24,1600.66,1605.68,265326817
2024-05-08,1609.71,1610.19,1602.55,1604.75,216517206
2024-05-09,1606.32,1607.38,1599.29,1601.22,168560785
2024-05-10,1603.46,1603.91,1599.86,1600.67,180646833
2024-05-13,1602.28,1604.8,1600.43,1602.91,163113473
2024-05-14,1601.87,1607.42,1601.55,1605.88,208297449
2024-05-15,1605.75,1607.64,1603.23,1603.23,194104383
2024-05-16,1604.38,1611.57,1604.38,1611.11,183269209
2024-05-17,1612.42,1619.28,1611.93,1616.62,219241764
2024-05-20,1618.28,1629.81,1618.28,1627.5,200296462
2024-05-21,1627.97,1627.97,1620.8,1622.09,230623516
2024-05-23,1620.66,1632.79,1620.66,1629.18,249489257
2024-05-24,1624.96,1624.96,1615,1619.4,307428854
2024-05-27,1619.74,1622.21,1617.98,1618.27,177473842
2024-05-28,1620.65,1622.82,1612.96,1615.82,214983006
2024-05-29,1614.71,1614.71,1605.35,1605.35,218206939
2024-05-30,1603.21,1608.6,1602.32,1604.26,219697270
2024-05-31,1607.81,1612.23,1595.76,1596.68,652462935
2024-06-04,1595.94,1616.86,1595.94,1615.4,280431164
2024-06-05,1614.81,1622.05,1608.53,1608.53,197160550
2024-06-06,1611.82,1617.05,1609.34,1614.73,233105135
2024-06-07,1615.97,1622.49,1614.93,1617.86,213530220
2024-06-10,1619.11,1619.11,1613.01,1614.37,158089595
2024-06-11,1617,1617.37,1609.35,1611.49,273393941
2024-06-12,1616.63,1618.85,1608.95,1608.95,202820227
2024-06-13,1612.58,1616.84,1609.23,1610.17,218599046
2024-06-14,1611.05,1611.71,1604.48,1607.32,225458036
2024-06-18,1610.28,1615.08,1606.13,1606.13,232590080
2024-06-19,1608.47,1609.22,1599.79,1599.79,211955057
2024-06-20,1595.06,1595.53,1590.69,1592.69,189849290
2024-06-21,1591.97,1598.16,1590,1590.37,497251372
2024-06-24,1589.87,1593.93,1582.78,1589.66,218928326
2024-06-25,1589.71,1594.5,1582.43,1585.38,229704665
2024-06-26,1585.44,1592.94,1581.76,1590.95,203213966
2024-06-27,1591.53,1592.15,1582.5,1584.94,198113008
2024-06-28,1583.53,1590.09,1581.52,1590.09,213096518
2024-07-01,1590.26,1598.27,1587.08,1598.2,163919879
2024-07-02,1598.58,1602.52,1595.69,1597.96,232837950
2024-07-03,1599.6,1615.32,1599.6,1615.32,207032664
2024-07-04,1616.15,1619.75,1614.71,1616.75,213033190
2024-07-05,1615.42,1616.17,1608.43,1611.02,151113745
2024-07-09,1616.7,1617.91,1613.15,1614.42,251999095
2024-07-10,1613.71,1620.83,1613.71,1618.38,223445554
2024-07-11,1621.16,1628.31,1620.02,1623.12,266212175
2024-07-12,1622.73,1622.97,1616.38,1619.06,235115357
2024-07-15,1619.91,1632.56,1619.19,1629.82,224777576
2024-07-16,1631.73,1633.94,1624.81,1625.96,234847034
2024-07-17,1629.98,1637.82,1629.89,1633.54,205728120
2024-07-18,1633.71,1633.86,1628.16,1633.81,247992499
2024-07-19,1634.06,1638.13,1632.8,1636.55,209489354
2024-07-22,1634.21,1635.06,1616.89,1622.07,197948148
2024-07-23,1625.23,1632.5,1625.23,1629.68,208966594
2024-07-24,1630.78,1630.78,1619.74,1621.14,167177257
2024-07-25,1617.08,1618,1610.58,1615.18,161850141
2024-07-26,1613.99,1616.53,1610.68,1612.88,157394129
2024-07-29,1617.16,1625.55,1616.48,1624.56,169038108
2024-07-30,1624.78,1629.28,1611.94,1611.94,188254608
2024-07-31,1613.33,1627.85,1611.6,1625.57,223541163
2024-08-01,1626.16,1626.2,1621.44,1624.25,176153381
2024-08-02,1619.31,1619.31,1607.75,1611.05,244664503
2024-08-05,1590.49,1590.49,1532.97,1536.48,560230398
2024-08-06,1542.14,1574.39,1529.09,1574.39,352184162
2024-08-07,1576.12,1596.54,1563.82,1591.87,240487960
2024-08-08,1583.66,1593.24,1579.85,1590.38,214632596
2024-08-09,1601.16,1603.8,1591.97,1596.05,170817377
2024-08-12,1598.53,1609.4,1598.53,1606.66,161809326
2024-08-13,1604.29,1609.52,1598.3,1609.52,165942735
2024-08-14,1612.25,1613.03,1606.49,1612.35,168967335
2024-08-15,1614.69,1614.69,1605.8,1612.94,168634767
2024-08-16,1622.2,1624.71,1617.36,1623.9,192806856
2024-08-19,1625.14,1653.1,1624.72,1648.7,400073711
2024-08-20,1649.56,1660.18,1639.4,1642.77,435830073
2024-08-21,1641.72,1646.38,1633.66,1635.32,229145156
2024-08-22,1641.12,1642.14,1635.14,1641.66,258154755
2024-08-23,1643.33,1644.44,1633.7,1635.74,157518199
2024-08-26,1639.82,1643.75,1634.72,1638.96,191628350
2024-08-27,1639.16,1653.12,1639.16,1652.29,281624441
2024-08-28,1660.4,1681.37,1660.25,1675.24,436838274
2024-08-29,1670.85,1684.61,1651.83,1653.55,333080054
2024-08-30,1658.48,1679.85,1651.24,1678.8,713938658
2024-09-02,1681.45,1682.6,1671.9,1678.19,207998040
2024-09-03,1677.82,1683.96,1673.86,1676.65,216660359
2024-09-04,1663.38,1675.53,1663.38,1670.24,231650096
2024-09-05,1670.55,1677.46,1663.48,1664.82,301102769
2024-09-06,1669.47,1671.58,1649.6,1653.12,338243140
2024-09-09,1646.88,1658.96,1642.48,1651.49,344996884
2024-09-10,1653.8,1661.09,1650.26,1660.35,343823283
2024-09-11,1653.57,1654.38,1639.27,1639.8,289607317
2024-09-12,1641.41,1649.87,1638.25,1638.31,260036544
2024-09-13,1642.63,1652.23,1638.44,1652.15,234709168
2024-09-17,1654.31,1664.99,1651.55,1664.28,226124513
2024-09-18,1664.62,1664.78,1654.04,1660.59,174847311
2024-09-19,1662.86,1665.84,1657.13,1665.65,297370519
2024-09-20,1670.68,1674.04,1668.48,1668.82,512734146
2024-09-23,1668.7,1671.62,1659.15,1665.3,234429415
2024-09-24,1666.53,1671.47,1665.68,1670.37,209135432
2024-09-25,1674.06,1675.62,1665.21,1673.38,239944996
2024-09-26,1668.65,1672.32,1666.19,1671.32,223463190
2024-09-27,1668.59,1668.59,1658.69,1660.09,204798826
2024-09-30,1655.7,1659.5,1647.31,1648.91,279921345
2024-10-01,1647.42,1657.32,1643.11,1656.39,175521641
2024-10-02,1642.78,1647.3,1633.13,1639.31,209423786
2024-10-03,1640.28,1643.71,1630.45,1641.55,196811433
2024-10-04,1638.49,1639.29,1625.59,1629.97,207717486
2024-10-07,1633.58,1637.29,1628.42,1635.29,204283478
2024-10-08,1630.87,1638.79,1629.22,1635.62,217854204
2024-10-09,1637.66,1642.29,1634.91,1634.91,157361671
2024-10-10,1639.75,1646.14,1638.67,1640.94,146548664
2024-10-11,1635.79,1642.97,1631.96,1633.55