Date,Open,High,Low,Close,Volume
1980-01-04,100,100,100,100,0
1980-01-05,100.15,100.15,100.15,100.15,0
1980-01-07,102.53,102.53,102.53,102.53,0
1980-01-08,105.28,105.28,105.28,105.28,0
1980-01-09,106.37,106.37,106.37,106.37,0
1980-01-10,106.87,106.87,106.87,106.87,0
1980-01-11,105.02,105.02,105.02,105.02,0
1980-01-12,103.64,103.64,103.64,103.64,0
1980-01-14,102.08,102.08,102.08,102.08,0
1980-01-15,101.1,101.1,101.1,101.1,0
1980-01-16,101.65,101.65,101.65,101.65,0
1980-01-17,101.97,101.97,101.97,101.97,0
1980-01-18,101.13,101.13,101.13,101.13,0
1980-01-19,101.15,101.15,101.15,101.15,0
1980-01-21,101.75,101.75,101.75,101.75,0
1980-01-22,101.64,101.64,101.64,101.64,0
1980-01-23,101.43,101.43,101.43,101.43,0
1980-01-24,100.7,100.7,100.7,100.7,0
1980-01-25,103.17,103.17,103.17,103.17,0
1980-01-26,102.83,102.83,102.83,102.83,0
1980-01-28,101.87,101.87,101.87,101.87,0
1980-01-29,102.58,102.58,102.58,102.58,0
1980-01-30,104.65,104.65,104.65,104.65,0
1980-01-31,105.89,105.89,105.89,105.89,0
1980-02-01,104.48,104.48,104.48,104.48,0
1980-02-02,105.3,105.3,105.3,105.3,0
1980-02-04,105,105,105,105,0
1980-02-05,104.45,104.45,104.45,104.45,0
1980-02-06,104.04,104.04,104.04,104.04,0
1980-02-07,104.71,104.71,104.71,104.71,0
1980-02-08,104.03,104.03,104.03,104.03,0
1980-02-09,103.97,103.97,103.97,103.97,0
1980-02-11,103.76,103.76,103.76,103.76,0
1980-02-12,103.8,103.8,103.8,103.8,0
1980-02-13,104.02,104.02,104.02,104.02,0
1980-02-14,104.34,104.34,104.34,104.34,0
1980-02-15,104.9,104.9,104.9,104.9,0
1980-02-16,106.08,106.08,106.08,106.08,0
1980-02-18,105.27,105.27,105.27,105.27,0
1980-02-19,105.1,105.1,105.1,105.1,0
1980-02-20,105.06,105.06,105.06,105.06,0
1980-02-21,104.61,104.61,104.61,104.61,0
1980-02-22,104.39,104.39,104.39,104.39,0
1980-02-23,104.69,104.69,104.69,104.69,0
1980-02-25,104.32,104.32,104.32,104.32,0
1980-02-26,103.69,103.69,103.69,103.69,0
1980-02-27,103.5,103.5,103.5,103.5,0
1980-02-28,103.46,103.46,103.46,103.46,0
1980-02-29,103.74,103.74,103.74,103.74,0
1980-03-03,103.96,103.96,103.96,103.96,0
1980-03-04,103.85,103.85,103.85,103.85,0
1980-03-05,102.86,102.86,102.86,102.86,0
1980-03-06,102.76,102.76,102.76,102.76,0
1980-03-07,103.57,103.57,103.57,103.57,0
1980-03-08,103.89,103.89,103.89,103.89,0
1980-03-11,103.35,103.35,103.35,103.35,0
1980-03-12,103.13,103.13,103.13,103.13,0
1980-03-13,103.26,103.26,103.26,103.26,0
1980-03-14,103.08,103.08,103.08,103.08,0
1980-03-15,104.16,104.16,104.16,104.16,0
1980-03-17,103.58,103.58,103.58,103.58,0
1980-03-18,103.41,103.41,103.41,103.41,0
1980-03-19,103.13,103.13,103.13,103.13,0
1980-03-20,104.68,104.68,104.68,104.68,0
1980-03-21,104.43,104.43,104.43,104.43,0
1980-03-22,104.58,104.58,104.58,104.58,0
1980-03-24,107.09,107.09,107.09,107.09,0
1980-03-25,106.47,106.47,106.47,106.47,0
1980-03-26,107.22,107.22,107.22,107.22,0
1980-03-27,106.37,106.37,106.37,106.37,0
1980-03-28,105.33,105.33,105.33,105.33,0
1980-03-29,104.9,104.9,104.9,104.9,0
1980-03-31,105,105,105,105,0
1980-04-01,105.43,105.43,105.43,105.43,0
1980-04-02,105.74,105.74,105.74,105.74,0
1980-04-03,106.78,106.78,106.78,106.78,0
1980-04-04,107.4,107.4,107.4,107.4,0
1980-04-07,109.43,109.43,109.43,109.43,0
1980-04-08,109.51,109.51,109.51,109.51,0
1980-04-09,110.07,110.07,110.07,110.07,0
1980-04-10,111.14,111.14,111.14,111.14,0
1980-04-11,112.02,112.02,112.02,112.02,0
1980-04-12,111.68,111.68,111.68,111.68,0
1980-04-14,111.54,111.54,111.54,111.54,0
1980-04-15,110.79,110.79,110.79,110.79,0
1980-04-16,110.48,110.48,110.48,110.48,0
1980-04-17,109.89,109.89,109.89,109.89,0
1980-04-18,111.85,111.85,111.85,111.85,0
1980-04-19,114.68,114.68,114.68,114.68,0
1980-04-21,115.99,115.99,115.99,115.99,0
1980-04-22,115.04,115.04,115.04,115.04,0
1980-04-23,117.26,117.26,117.26,117.26,0
1980-04-24,116.89,116.89,116.89,116.89,0
1980-04-25,118.03,118.03,118.03,118.03,0
1980-04-26,118.21,118.21,118.21,118.21,0
1980-04-28,117.34,117.34,117.34,117.34,0
1980-04-29,117.27,117.27,117.27,117.27,0
1980-04-30,116.09,116.09,116.09,116.09,0
1980-05-01,116.54,116.54,116.54,116.54,0
1980-05-02,118.58,118.58,118.58,118.58,0
1980-05-03,118.33,118.33,118.33,118.33,0
1980-05-06,119.3,119.3,119.3,119.3,0
1980-05-07,119.23,119.23,119.23,119.23,0
1980-05-08,119.36,119.36,119.36,119.36,0
1980-05-09,116.42,116.42,116.42,116.42,0
1980-05-10,116.43,116.43,116.43,116.43,0
1980-05-12,115.47,115.47,115.47,115.47,0
1980-05-13,112.85,112.85,112.85,112.85,0
1980-05-14,112.27,112.27,112.27,112.27,0
1980-05-15,114.53,114.53,114.53,114.53,0
1980-05-16,114.91,114.91,114.91,114.91,0
1980-05-17,115.03,115.03,115.03,115.03,0
1980-05-19,111.09,111.09,111.09,111.09,0
1980-05-20,109.47,109.47,109.47,109.47,0
1980-05-22,109.66,109.66,109.66,109.66,0
1980-05-23,112.59,112.59,112.59,112.59,0
1980-05-24,113.84,113.84,113.84,113.84,0
1980-05-26,111.55,111.55,111.55,111.55,0
1980-05-27,113.59,113.59,113.59,113.59,0
1980-05-28,114.19,114.19,114.19,114.19,0
1980-05-29,115.72,115.72,115.72,115.72,0
1980-05-30,115.69,115.69,115.69,115.69,0
1980-05-31,116.43,116.43,116.43,116.43,0
1980-06-02,116.77,116.77,116.77,116.77,0
1980-06-03,116.3,116.3,116.3,116.3,0
1980-06-04,115.43,115.43,115.43,115.43,0
1980-06-05,114.05,114.05,114.05,114.05,0
1980-06-07,113.43,113.43,113.43,113.43,0
1980-06-09,111.98,111.98,111.98,111.98,0
1980-06-10,112.52,112.52,112.52,112.52,0
1980-06-11,112.64,112.64,112.64,112.64,0
1980-06-12,112.11,112.11,112.11,112.11,0
1980-06-13,112.44,112.44,112.44,112.44,0
1980-06-14,112.87,112.87,112.87,112.87,0
1980-06-16,113.11,113.11,113.11,113.11,0
1980-06-17,115.09,115.09,115.09,115.09,0
1980-06-18,114.44,114.44,114.44,114.44,0
1980-06-19,113.26,113.26,113.26,113.26,0
1980-06-20,113.49,113.49,113.49,113.49,0
1980-06-21,112.77,112.77,112.77,112.77,0
1980-06-23,112.53,112.53,112.53,112.53,0
1980-06-24,112.46,112.46,112.46,112.46,0
1980-06-25,111.78,111.78,111.78,111.78,0
1980-06-26,111.65,111.65,111.65,111.65,0
1980-06-27,111.89,111.89,111.89,111.89,0
1980-06-28,113.12,113.12,113.12,113.12,0
1980-06-30,112.62,112.62,112.62,112.62,0
1980-07-01,112.05,112.05,112.05,112.05,0
1980-07-02,112.44,112.44,112.44,112.44,0
1980-07-03,112.33,112.33,112.33,112.33,0
1980-07-04,112.42,112.42,112.42,112.42,0
1980-07-05,111.92,111.92,111.92,111.92,0
1980-07-07,112.48,112.48,112.48,112.48,0
1980-07-08,112.09,112.09,112.09,112.09,0
1980-07-09,111.92,111.92,111.92,111.92,0
1980-07-10,111.36,111.36,111.36,111.36,0
1980-07-11,110.89,110.89,110.89,110.89,0
1980-07-12,111.01,111.01,111.01,111.01,0
1980-07-14,110.4,110.4,110.4,110.4,0
1980-07-15,109.94,109.94,109.94,109.94,0
1980-07-16,109.82,109.82,109.82,109.82,0
1980-07-18,110.02,110.02,110.02,110.02,0
1980-07-19,110.88,110.88,110.88,110.88,0
1980-07-21,110.22,110.22,110.22,110.22,0
1980-07-22,109.91,109.91,109.91,109.91,0
1980-07-23,110.42,110.42,110.42,110.42,0
1980-07-24,111.29,111.29,111.29,111.29,0
1980-07-25,110.96,110.96,110.96,110.96,0
1980-07-26,111.32,111.32,111.32,111.32,0
1980-07-28,111.27,111.27,111.27,111.27,0
1980-07-29,111.49,111.49,111.49,111.49,0
1980-07-30,112.75,112.75,112.75,112.75,0
1980-07-31,112.71,112.71,112.71,112.71,0
1980-08-01,112.28,112.28,112.28,112.28,0
1980-08-02,112.15,112.15,112.15,112.15,0
1980-08-04,111.5,111.5,111.5,111.5,0
1980-08-05,111.38,111.38,111.38,111.38,0
1980-08-06,111.81,111.81,111.81,111.81,0
1980-08-07,111.84,111.84,111.84,111.84,0
1980-08-08,111.47,111.47,111.47,111.47,0
1980-08-09,111.66,111.66,111.66,111.66,0
1980-08-11,110.98,110.98,110.98,110.98,0
1980-08-12,109.12,109.12,109.12,109.12,0
1980-08-13,108.65,108.65,108.65,108.65,0
1980-08-14,106.99,106.99,106.99,106.99,0
1980-08-16,107.2,107.2,107.2,107.2,0
1980-08-18,109.22,109.22,109.22,109.22,0
1980-08-19,110.61,110.61,110.61,110.61,0
1980-08-20,110.13,110.13,110.13,110.13,0
1980-08-21,111.11,111.11,111.11,111.11,0
1980-08-22,112.68,112.68,112.68,112.68,0
1980-08-23,111.9,111.9,111.9,111.9,0
1980-08-25,112.52,112.52,112.52,112.52,0
1980-08-26,113.81,113.81,113.81,113.81,0
1980-08-27,112.74,112.74,112.74,112.74,0
1980-08-28,112.21,112.21,112.21,112.21,0
1980-08-29,112.02,112.02,112.02,112.02,0
1980-08-30,112.65,112.65,112.65,112.65,0
1980-09-02,112.55,112.55,112.55,112.55,0
1980-09-03,113.27,113.27,113.27,113.27,0
1980-09-04,112.5,112.5,112.5,112.5,0
1980-09-05,113.27,113.27,113.27,113.27,0
1980-09-06,113.72,113.72,113.72,113.72,0
1980-09-08,113.07,113.07,113.07,113.07,0
1980-09-09,112.49,112.49,112.49,112.49,0
1980-09-10,112.48,112.48,112.48,112.48,0
1980-09-11,111.5,111.5,111.5,111.5,0
1980-09-12,111.29,111.29,111.29,111.29,0
1980-09-13,112.12,112.12,112.12,112.12,0
1980-09-15,111.33,111.33,111.33,111.33,0
1980-09-16,110.79,110.79,110.79,110.79,0
1980-09-17,110.25,110.25,110.25,110.25,0
1980-09-18,110.55,110.55,110.55,110.55,0
1980-09-19,111.09,111.09,111.09,111.09,0
1980-09-20,110.64,110.64,110.64,110.64,0
1980-09-22,111.31,111.31,111.31,111.31,0
1980-09-24,110.38,110.38,110.38,110.38,0
1980-09-25,109.52,109.52,109.52,109.52,0
1980-09-26,110.62,110.62,110.62,110.62,0
1980-09-27,111.47,111.47,111.47,111.47,0
1980-09-29,110.86,110.86,110.86,110.86,0
1980-09-30,110.35,110.35,110.35,110.35,0
1980-10-02,109.85,109.85,109.85,109.85,0
1980-10-04,108.95,108.95,108.95,108.95,0
1980-10-06,108.77,108.77,108.77,108.77,0
1980-10-07,108.6,108.6,108.6,108.6,0
1980-10-08,107.96,107.96,107.96,107.96,0
1980-10-10,107.07,107.07,107.07,107.07,0
1980-10-11,109.34,109.34,109.34,109.34,0
1980-10-13,110.46,110.46,110.46,110.46,0
1980-10-14,110.95,110.95,110.95,110.95,0
1980-10-15,110.51,110.51,110.51,110.51,0
1980-10-16,111.71,111.71,111.71,111.71,0
1980-10-17,110.43,110.43,110.43,110.43,0
1980-10-18,110.26,110.26,110.26,110.26,0
1980-10-20,109.07,109.07,109.07,109.07,0
1980-10-21,109.38,109.38,109.38,109.38,0
1980-10-23,109.32,109.32,109.32,109.32,0
1980-10-24,109.42,109.42,109.42,109.42,0
1980-10-25,108.89,108.89,108.89,108.89,0
1980-10-27,107.2,107.2,107.2,107.2,0
1980-10-28,106.66,106.66,106.66,106.66,0
1980-10-29,106.6,106.6,106.6,106.6,0
1980-10-30,105.88,105.88,105.88,105.88,0
1980-10-31,105.71,105.71,105.71,105.71,0
1980-11-01,105.48,105.48,105.48,105.48,0
1980-11-03,105.73,105.73,105.73,105.73,0
1980-11-04,105.09,105.09,105.09,105.09,0
1980-11-05,103.88,103.88,103.88,103.88,0
1980-11-06,102.84,102.84,102.84,102.84,0
1980-11-07,104.89,104.89,104.89,104.89,0
1980-11-08,107.15,107.15,107.15,107.15,0
1980-11-10,107.5,107.5,107.5,107.5,0
1980-11-11,106,106,106,106,0
1980-11-12,104.05,104.05,104.05,104.05,0
1980-11-13,103.43,103.43,103.43,103.43,0
1980-11-14,104.9,104.9,104.9,104.9,0
1980-11-15,104.6,104.6,104.6,104.6,0
1980-11-17,104.01,104.01,104.01,104.01,0
1980-11-18,103.97,103.97,103.97,103.97,0
1980-11-19,104.02,104.02,104.02,104.02,0
1980-11-20,104.67,104.67,104.67,104.67,0
1980-11-21,105.08,105.08,105.08,105.08,0
1980-11-22,105.17,105.17,105.17,105.17,0
1980-11-24,105.51,105.51,105.51,105.51,0
1980-11-25,105.98,105.98,105.98,105.98,0
1980-11-26,107.28,107.28,107.28,107.28,0
1980-11-27,107.15,107.15,107.15,107.15,0
1980-11-28,107.02,107.02,107.02,107.02,0
1980-11-29,106.93,106.93,106.93,106.93,0
1980-12-01,106.74,106.74,106.74,106.74,0
1980-12-02,106.63,106.63,106.63,106.63,0
1980-12-03,105.96,105.96,105.96,105.96,0
1980-12-04,105.72,105.72,105.72,105.72,0
1980-12-05,106.07,106.07,106.07,106.07,0
1980-12-06,106.6,106.6,106.6,106.6,0
1980-12-08,106.3,106.3,106.3,106.3,0
1980-12-09,105.98,105.98,105.98,105.98,0
1980-12-10,106.17,106.17,106.17,106.17,0
1980-12-11,105.92,105.92,105.92,105.92,0
1980-12-12,105.56,105.56,105.56,105.56,0
1980-12-13,105.31,105.31,105.31,105.31,0
1980-12-15,105.24,105.24,105.24,105.24,0
1980-12-16,104.88,104.88,104.88,104.88,0
1980-12-17,104.6,104.6,104.6,104.6,0
1980-12-18,105.21,105.21,105.21,105.21,0
1980-12-19,105.87,105.87,105.87,105.87,0
1980-12-20,106.11,106.11,106.11,106.11,0
1980-12-22,105.72,105.72,105.72,105.72,0
1980-12-23,105.99,105.99,105.99,105.99,0
1980-12-24,106.87,106.87,106.87,106.87,0
1981-01-05,97.9,97.9,97.9,97.9,0
1981-01-06,93.1,93.1,93.1,93.1,0
1981-01-07,93.1,93.1,93.1,93.1,0
1981-01-08,96,96,96,96,0
1981-01-09,96.6,96.6,96.6,96.6,0
1981-01-10,97.6,97.6,97.6,97.6,0
1981-01-12,99.5,99.5,99.5,99.5,0
1981-01-13,102.5,102.5,102.5,102.5,0
1981-01-14,107.4,107.4,107.4,107.4,0
1981-01-15,108.3,108.3,108.3,108.3,0
1981-01-16,107.8,107.8,107.8,107.8,0
1981-01-17,106.7,106.7,106.7,106.7,0
1981-01-19,106.6,106.6,106.6,106.6,0
1981-01-20,104.9,104.9,104.9,104.9,0
1981-01-21,105.7,105.7,105.7,105.7,0
1981-01-22,105.8,105.8,105.8,105.8,0
1981-01-23,106.3,106.3,106.3,106.3,0
1981-01-24,106.8,106.8,106.8,106.8,0
1981-01-26,106.2,106.2,106.2,106.2,0
1981-01-27,104.7,104.7,104.7,104.7,0
1981-01-28,104.2,104.2,104.2,104.2,0
1981-01-29,105.2,105.2,105.2,105.2,0
1981-01-30,105.3,105.3,105.3,105.3,0
1981-01-31,105.7,105.7,105.7,105.7,0
1981-02-02,105.6,105.6,105.6,105.6,0
1981-02-03,104.9,104.9,104.9,104.9,0
1981-02-04,105.5,105.5,105.5,105.5,0
1981-02-05,105.8,105.8,105.8,105.8,0
1981-02-06,106,106,106,106,0
1981-02-07,106,106,106,106,0
1981-02-09,105.3,105.3,105.3,105.3,0
1981-02-10,104.8,104.8,104.8,104.8,0
1981-02-12,104.4,104.4,104.4,104.4,0
1981-02-13,104.4,104.4,104.4,104.4,0
1981-02-14,104.7,104.7,104.7,104.7,0
1981-02-16,103.7,103.7,103.7,103.7,0
1981-02-17,103.7,103.7,103.7,103.7,0
1981-02-18,103.2,103.2,103.2,103.2,0
1981-02-19,102.7,102.7,102.7,102.7,0
1981-02-20,103.2,103.2,103.2,103.2,0
1981-02-21,103.8,103.8,103.8,103.8,0
1981-02-23,103.2,103.2,103.2,103.2,0
1981-02-24,103.5,103.5,103.5,103.5,0
1981-02-25,104,104,104,104,0
1981-02-26,103.9,103.9,103.9,103.9,0
1981-02-27,103.7,103.7,103.7,103.7,0
1981-02-28,104.1,104.1,104.1,104.1,0
1981-03-02,104.2,104.2,104.2,104.2,0
1981-03-04,103.3,103.3,103.3,103.3,0
1981-03-05,103.3,103.3,103.3,103.3,0
1981-03-06,103,103,103,103,0
1981-03-07,103.1,103.1,103.1,103.1,0
1981-03-09,103.3,103.3,103.3,103.3,0
1981-03-11,103.6,103.6,103.6,103.6,0
1981-03-12,103.9,103.9,103.9,103.9,0
1981-03-13,104.1,104.1,104.1,104.1,0
1981-03-14,104.7,104.7,104.7,104.7,0
1981-03-16,105.7,105.7,105.7,105.7,0
1981-03-17,105.6,105.6,105.6,105.6,0
1981-03-18,105.9,105.9,105.9,105.9,0
1981-03-19,105.6,105.6,105.6,105.6,0
1981-03-20,105.9,105.9,105.9,105.9,0
1981-03-21,106,106,106,106,0
1981-03-23,105.4,105.4,105.4,105.4,0
1981-03-24,105.2,105.2,105.2,105.2,0
1981-03-26,105.3,105.3,105.3,105.3,0
1981-03-27,105.7,105.7,105.7,105.7,0
1981-03-28,106.6,106.6,106.6,106.6,0
1981-03-30,106.3,106.3,106.3,106.3,0
1981-03-31,107.4,107.4,107.4,107.4,0
1981-04-01,107.6,107.6,107.6,107.6,0
1981-04-02,109.2,109.2,109.2,109.2,0
1981-04-03,109.7,109.7,109.7,109.7,0
1981-04-04,110.5,110.5,110.5,110.5,0
1981-04-06,110.3,110.3,110.3,110.3,0
1981-04-07,109.6,109.6,109.6,109.6,0
1981-04-08,111,111,111,111,0
1981-04-09,110.8,110.8,110.8,110.8,0
1981-04-10,112,112,112,112,0
1981-04-11,111.8,111.8,111.8,111.8,0
1981-04-13,111.5,111.5,111.5,111.5,0
1981-04-14,110.9,110.9,110.9,110.9,0
1981-04-15,111,111,111,111,0
1981-04-16,110.7,110.7,110.7,110.7,0
1981-04-17,111,111,111,111,0
1981-04-18,111.8,111.8,111.8,111.8,0
1981-04-20,111.3,111.3,111.3,111.3,0
1981-04-21,111.2,111.2,111.2,111.2,0
1981-04-22,111.6,111.6,111.6,111.6,0
1981-04-23,112.7,112.7,112.7,112.7,0
1981-04-24,113.3,113.3,113.3,113.3,0
1981-04-25,113.5,113.5,113.5,113.5,0
1981-04-27,116.1,116.1,116.1,116.1,0
1981-04-28,116.9,116.9,116.9,116.9,0
1981-04-29,120.2,120.2,120.2,120.2,0
1981-04-30,122.4,122.4,122.4,122.4,0
1981-05-01,123.6,123.6,123.6,123.6,0
1981-05-02,123.5,123.5,123.5,123.5,0
1981-05-04,120.6,120.6,120.6,120.6,0
1981-05-06,120.7,120.7,120.7,120.7,0
1981-05-07,119.3,119.3,119.3,119.3,0
1981-05-08,118.7,118.7,118.7,118.7,0
1981-05-09,118.8,118.8,118.8,118.8,0
1981-05-12,118.8,118.8,118.8,118.8,0
1981-05-13,119.9,119.9,119.9,119.9,0
1981-05-14,121.5,121.5,121.5,121.5,0
1981-05-15,121.4,121.4,121.4,121.4,0
1981-05-16,121.5,121.5,121.5,121.5,0
1981-05-18,121.1,121.1,121.1,121.1,0
1981-05-19,120.9,120.9,120.9,120.9,0
1981-05-20,121.4,121.4,121.4,121.4,0
1981-05-21,121.4,121.4,121.4,121.4,0
1981-05-22,120.8,120.8,120.8,120.8,0
1981-05-23,120.5,120.5,120.5,120.5,0
1981-05-25,121.5,121.5,121.5,121.5,0
1981-05-26,123,123,123,123,0
1981-05-27,124.8,124.8,124.8,124.8,0
1981-05-28,125.9,125.9,125.9,125.9,0
1981-05-29,126.5,126.5,126.5,126.5,0
1981-05-30,126.3,126.3,126.3,126.3,0
1981-06-01,126.4,126.4,126.4,126.4,0
1981-06-02,127.7,127.7,127.7,127.7,0
1981-06-03,129.8,129.8,129.8,129.8,0
1981-06-04,128.7,128.7,128.7,128.7,0
1981-06-05,128.3,128.3,128.3,128.3,0
1981-06-08,130.1,130.1,130.1,130.1,0
1981-06-09,132.7,132.7,132.7,132.7,0
1981-06-10,133.6,133.6,133.6,133.6,0
1981-06-11,134.7,134.7,134.7,134.7,0
1981-06-12,136.3,136.3,136.3,136.3,0
1981-06-13,137.6,137.6,137.6,137.6,0
1981-06-15,139.5,139.5,139.5,139.5,0
1981-06-16,142.8,142.8,142.8,142.8,0
1981-06-17,139.5,139.5,139.5,139.5,0
1981-06-18,134.8,134.8,134.8,134.8,0
1981-06-19,138.6,138.6,138.6,138.6,0
1981-06-20,139.8,139.8,139.8,139.8,0
1981-06-22,138.8,138.8,138.8,138.8,0
1981-06-23,139.2,139.2,139.2,139.2,0
1981-06-24,141.6,141.6,141.6,141.6,0
1981-06-25,141.8,141.8,141.8,141.8,0
1981-06-26,142.7,142.7,142.7,142.7,0
1981-06-27,144.5,144.5,144.5,144.5,0
1981-06-29,147.3,147.3,147.3,147.3,0
1981-06-30,150.8,150.8,150.8,150.8,0
1981-07-01,156.4,156.4,156.4,156.4,0
1981-07-02,155,155,155,155,0
1981-07-03,155.7,155.7,155.7,155.7,0
1981-07-04,157.8,157.8,157.8,157.8,0
1981-07-06,160.9,160.9,160.9,160.9,0
1981-07-07,165.9,165.9,165.9,165.9,0
1981-07-08,163.1,163.1,163.1,163.1,0
1981-07-09,163.8,163.8,163.8,163.8,0
1981-07-10,159.9,159.9,159.9,159.9,0
1981-07-11,160.3,160.3,160.3,160.3,0
1981-07-13,158.3,158.3,158.3,158.3,0
1981-07-14,155.8,155.8,155.8,155.8,0
1981-07-15,155,155,155,155,0
1981-07-16,155.9,155.9,155.9,155.9,0
1981-07-18,158.7,158.7,158.7,158.7,0
1981-07-20,155.2,155.2,155.2,155.2,0
1981-07-21,155.5,155.5,155.5,155.5,0
1981-07-22,153.1,153.1,153.1,153.1,0
1981-07-23,150,150,150,150,0
1981-07-24,147.8,147.8,147.8,147.8,0
1981-07-25,149.4,149.4,149.4,149.4,0
1981-07-27,146.9,146.9,146.9,146.9,0
1981-07-28,144.4,144.4,144.4,144.4,0
1981-07-29,145.5,145.5,145.5,145.5,0
1981-07-30,147.5,147.5,147.5,147.5,0
1981-07-31,148.1,148.1,148.1,148.1,0
1981-08-01,148.3,148.3,148.3,148.3,0
1981-08-03,151,151,151,151,0
1981-08-04,151.3,151.3,151.3,151.3,0
1981-08-05,149.4,149.4,149.4,149.4,0
1981-08-06,151.6,151.6,151.6,151.6,0
1981-08-07,151.9,151.9,151.9,151.9,0
1981-08-08,151.2,151.2,151.2,151.2,0
1981-08-10,148.9,148.9,148.9,148.9,0
1981-08-11,148.4,148.4,148.4,148.4,0
1981-08-12,147.5,147.5,147.5,147.5,0
1981-08-13,144.6,144.6,144.6,144.6,0
1981-08-14,142.4,142.4,142.4,142.4,0
1981-08-17,144.6,144.6,144.6,144.6,0
1981-08-18,141.9,141.9,141.9,141.9,0
1981-08-19,141,141,141,141,0
1981-08-20,142.5,142.5,142.5,142.5,0
1981-08-21,145,145,145,145,0
1981-08-22,144.1,144.1,144.1,144.1,0
1981-08-24,143.5,143.5,143.5,143.5,0
1981-08-25,140.8,140.8,140.8,140.8,0
1981-08-26,140.5,140.5,140.5,140.5,0
1981-08-27,140.3,140.3,140.3,140.3,0
1981-08-28,141.9,141.9,141.9,141.9,0
1981-08-29,141.5,141.5,141.5,141.5,0
1981-08-31,140.1,140.1,140.1,140.1,0
1981-09-01,140.4,140.4,140.4,140.4,0
1981-09-02,140.2,140.2,140.2,140.2,0
1981-09-03,141.9,141.9,141.9,141.9,0
1981-09-04,143.7,143.7,143.7,143.7,0
1981-09-05,144.5,144.5,144.5,144.5,0
1981-09-07,145.1,145.1,145.1,145.1,0
1981-09-08,144.1,144.1,144.1,144.1,0
1981-09-09,146.2,146.2,146.2,146.2,0
1981-09-10,145,145,145,145,0
1981-09-11,145.6,145.6,145.6,145.6,0
1981-09-14,145.1,145.1,145.1,145.1,0
1981-09-15,144.7,144.7,144.7,144.7,0
1981-09-16,142.9,142.9,142.9,142.9,0
1981-09-17,140.7,140.7,140.7,140.7,0
1981-09-18,143,143,143,143,0
1981-09-19,143.4,143.4,143.4,143.4,0
1981-09-21,142,142,142,142,0
1981-09-22,141.1,141.1,141.1,141.1,0
1981-09-23,139.4,139.4,139.4,139.4,0
1981-09-24,138,138,138,138,0
1981-09-25,137.8,137.8,137.8,137.8,0
1981-09-26,138.9,138.9,138.9,138.9,0
1981-09-28,137.1,137.1,137.1,137.1,0
1981-09-29,135.1,135.1,135.1,135.1,0
1981-09-30,132.3,132.3,132.3,132.3,0
1981-10-02,136.3,136.3,136.3,136.3,0
1981-10-05,140.7,140.7,140.7,140.7,0
1981-10-06,142.6,142.6,142.6,142.6,0
1981-10-07,142.5,142.5,142.5,142.5,0
1981-10-08,138.8,138.8,138.8,138.8,0
1981-10-10,138.7,138.7,138.7,138.7,0
1981-10-12,135.9,135.9,135.9,135.9,0
1981-10-13,134.2,134.2,134.2,134.2,0
1981-10-14,136,136,136,136,0
1981-10-15,133.3,133.3,133.3,133.3,0
1981-10-16,132,132,132,132,0
1981-10-17,131.8,131.8,131.8,131.8,0
1981-10-19,131.2,131.2,131.2,131.2,0
1981-10-20,131.6,131.6,131.6,131.6,0
1981-10-21,129.9,129.9,129.9,129.9,0
1981-10-22,130.2,130.2,130.2,130.2,0
1981-10-23,128.9,128.9,128.9,128.9,0
1981-10-24,129.1,129.1,129.1,129.1,0
1981-10-26,126.3,126.3,126.3,126.3,0
1981-10-27,125.4,125.4,125.4,125.4,0
1981-10-28,125.9,125.9,125.9,125.9,0
1981-10-29,123.8,123.8,123.8,123.8,0
1981-10-30,121.3,121.3,121.3,121.3,0
1981-10-31,123,123,123,123,0
1981-11-02,123.8,123.8,123.8,123.8,0
1981-11-03,127.9,127.9,127.9,127.9,0
1981-11-04,128.9,128.9,128.9,128.9,0
1981-11-05,127.2,127.2,127.2,127.2,0
1981-11-06,124.9,124.9,124.9,124.9,0
1981-11-07,124.6,124.6,124.6,124.6,0
1981-11-09,122.5,122.5,122.5,122.5,0
1981-11-10,122,122,122,122,0
1981-11-11,121.5,121.5,121.5,121.5,0
1981-11-12,122.4,122.4,122.4,122.4,0
1981-11-13,125.1,125.1,125.1,125.1,0
1981-11-14,124.8,124.8,124.8,124.8,0
1981-11-16,126.9,126.9,126.9,126.9,0
1981-11-17,126.3,126.3,126.3,126.3,0
1981-11-18,127.3,127.3,127.3,127.3,0
1981-11-19,128.1,128.1,128.1,128.1,0
1981-11-20,131.6,131.6,131.6,131.6,0
1981-11-21,133.8,133.8,133.8,133.8,0
1981-11-23,137.1,137.1,137.1,137.1,0
1981-11-24,134.4,134.4,134.4,134.4,0
1981-11-25,132.5,132.5,132.5,132.5,0
1981-11-26,130.9,130.9,130.9,130.9,0
1981-11-27,131.7,131.7,131.7,131.7,0
1981-11-28,132.2,132.2,132.2,132.2,0
1981-11-30,132.4,132.4,132.4,132.4,0
1981-12-01,131.4,131.4,131.4,131.4,0
1981-12-02,130.2,130.2,130.2,130.2,0
1981-12-03,130.9,130.9,130.9,130.9,0
1981-12-04,130.7,130.7,130.7,130.7,0
1981-12-05,130.1,130.1,130.1,130.1,0
1981-12-07,129.6,129.6,129.6,129.6,0
1981-12-08,129.6,129.6,129.6,129.6,0
1981-12-09,130,130,130,130,0
1981-12-10,128.4,128.4,128.4,128.4,0
1981-12-11,128.7,128.7,128.7,128.7,0
1981-12-12,129.2,129.2,129.2,129.2,0
1981-12-14,128.8,128.8,128.8,128.8,0
1981-12-15,129.4,129.4,129.4,129.4,0
1981-12-16,130,130,130,130,0
1981-12-17,129.6,129.6,129.6,129.6,0
1981-12-18,129,129,129,129,0
1981-12-19,128.6,128.6,128.6,128.6,0
1981-12-21,128.8,128.8,128.8,128.8,0
1981-12-22,129.9,129.9,129.9,129.9,0
1981-12-23,131.3,131.3,131.3,131.3,0
1981-12-24,131.3,131.3,131.3,131.3,0
1982-01-04,123.6,123.6,123.6,123.6,0
1982-01-05,121.66,121.66,121.66,121.66,0
1982-01-06,125.8,125.8,125.8,125.8,0
1982-01-07,126.66,126.66,126.66,126.66,0
1982-01-08,126.74,126.74,126.74,126.74,0
1982-01-09,129.22,129.22,129.22,129.22,0
1982-01-11,128.94,128.94,128.94,128.94,0
1982-01-12,126.39,126.39,126.39,126.39,0
1982-01-13,125.64,125.64,125.64,125.64,0
1982-01-14,125.6,125.6,125.6,125.6,0
1982-01-15,124.04,124.04,124.04,124.04,0
1982-01-16,125.84,125.84,125.84,125.84,0
1982-01-18,126.63,126.63,126.63,126.63,0
1982-01-19,125.76,125.76,125.76,125.76,0
1982-01-20,125.6,125.6,125.6,125.6,0
1982-01-21,126.07,126.07,126.07,126.07,0
1982-01-22,125.7,125.7,125.7,125.7,0
1982-01-23,125.96,125.96,125.96,125.96,0
1982-01-25,126.07,126.07,126.07,126.07,0
1982-01-26,126.66,126.66,126.66,126.66,0
1982-01-27,126.1,126.1,126.1,126.1,0
1982-01-28,125.29,125.29,125.29,125.29,0
1982-01-29,125.67,125.67,125.67,125.67,0
1982-01-30,125.65,125.65,125.65,125.65,0
1982-02-01,125.12,125.12,125.12,125.12,0
1982-02-02,124.04,124.04,124.04,124.04,0
1982-02-03,123.24,123.24,123.24,123.24,0
1982-02-04,122.84,122.84,122.84,122.84,0
1982-02-05,124.31,124.31,124.31,124.31,0
1982-02-06,124.09,124.09,124.09,124.09,0
1982-02-08,125.6,125.6,125.6,125.6,0
1982-02-09,125.83,125.83,125.83,125.83,0
1982-02-10,125.18,125.18,125.18,125.18,0
1982-02-11,124.56,124.56,124.56,124.56,0
1982-02-12,125.67,125.67,125.67,125.67,0
1982-02-13,126.45,126.45,126.45,126.45,0
1982-02-15,126.08,126.08,126.08,126.08,0
1982-02-16,126.01,126.01,126.01,126.01,0
1982-02-17,126.11,126.11,126.11,126.11,0
1982-02-18,126.19,126.19,126.19,126.19,0
1982-02-19,126.83,126.83,126.83,126.83,0
1982-02-20,125.87,125.87,125.87,125.87,0
1982-02-22,123.6,123.6,123.6,123.6,0
1982-02-23,124.76,124.76,124.76,124.76,0
1982-02-24,126.49,126.49,126.49,126.49,0
1982-02-25,127.23,127.23,127.23,127.23,0
1982-02-26,127.74,127.74,127.74,127.74,0
1982-02-27,128.78,128.78,128.78,128.78,0
1982-03-02,128.97,128.97,128.97,128.97,0
1982-03-03,129.28,129.28,129.28,129.28,0
1982-03-04,132.2,132.2,132.2,132.2,0
1982-03-05,133.64,133.64,133.64,133.64,0
1982-03-06,134.48,134.48,134.48,134.48,0
1982-03-08,132.83,132.83,132.83,132.83,0
1982-03-09,132.47,132.47,132.47,132.47,0
1982-03-11,130.84,130.84,130.84,130.84,0
1982-03-12,129.65,129.65,129.65,129.65,0
1982-03-13,129.72,129.72,129.72,129.72,0
1982-03-15,129.05,129.05,129.05,129.05,0
1982-03-16,127.92,127.92,127.92,127.92,0
1982-03-17,127.04,127.04,127.04,127.04,0
1982-03-18,127.28,127.28,127.28,127.28,0
1982-03-19,126.51,126.51,126.51,126.51,0
1982-03-20,125.58,125.58,125.58,125.58,0
1982-03-22,126.53,126.53,126.53,126.53,0
1982-03-23,129.06,129.06,129.06,129.06,0
1982-03-24,127.62,127.62,127.62,127.62,0
1982-03-25,128.02,128.02,128.02,128.02,0
1982-03-26,127.61,127.61,127.61,127.61,0
1982-03-27,128.55,128.55,128.55,128.55,0
1982-03-29,128.5,128.5,128.5,128.5,0
1982-03-30,126.59,126.59,126.59,126.59,0
1982-03-31,127.83,127.83,127.83,127.83,0
1982-04-01,126.35,126.35,126.35,126.35,0
1982-04-02,126.56,126.56,126.56,126.56,0
1982-04-03,126.73,126.73,126.73,126.73,0
1982-04-06,126.29,126.29,126.29,126.29,0
1982-04-07,125.42,125.42,125.42,125.42,0
1982-04-08,126.13,126.13,126.13,126.13,0
1982-04-09,124.82,124.82,124.82,124.82,0
1982-04-10,124.26,124.26,124.26,124.26,0
1982-04-12,123.7,123.7,123.7,123.7,0
1982-04-13,123.27,123.27,123.27,123.27,0
1982-04-14,124.16,124.16,124.16,124.16,0
1982-04-15,123.12,123.12,123.12,123.12,0
1982-04-16,122.16,122.16,122.16,122.16,0
1982-04-17,121.65,121.65,121.65,121.65,0
1982-04-19,120.82,120.82,120.82,120.82,0
1982-04-20,119.71,119.71,119.71,119.71,0
1982-04-21,119.67,119.67,119.67,119.67,0
1982-04-22,122.83,122.83,122.83,122.83,0
1982-04-23,122.36,122.36,122.36,122.36,0
1982-04-24,122.35,122.35,122.35,122.35,0
1982-04-26,121.3,121.3,121.3,121.3,0
1982-04-27,120.51,120.51,120.51,120.51,0
1982-04-28,121.46,121.46,121.46,121.46,0
1982-04-29,121.16,121.16,121.16,121.16,0
1982-04-30,121.4,121.4,121.4,121.4,0
1982-05-03,119.76,119.76,119.76,119.76,0
1982-05-04,117.68,117.68,117.68,117.68,0
1982-05-06,114.35,114.35,114.35,114.35,0
1982-05-07,115.07,115.07,115.07,115.07,0
1982-05-08,116.41,116.41,116.41,116.41,0
1982-05-10,113.14,113.14,113.14,113.14,0
1982-05-11,112.49,112.49,112.49,112.49,0
1982-05-12,110.51,110.51,110.51,110.51,0
1982-05-13,109.28,109.28,109.28,109.28,0
1982-05-14,105.99,105.99,105.99,105.99,0
1982-05-15,107.94,107.94,107.94,107.94,0
1982-05-17,112.25,112.25,112.25,112.25,0
1982-05-18,113.83,113.83,113.83,113.83,0
1982-05-19,114.95,114.95,114.95,114.95,0
1982-05-20,117.4,117.4,117.4,117.4,0
1982-05-21,117.27,117.27,117.27,117.27,0
1982-05-22,117.39,117.39,117.39,117.39,0
1982-05-24,115.39,115.39,115.39,115.39,0
1982-05-25,115.6,115.6,115.6,115.6,0
1982-05-26,115.56,115.56,115.56,115.56,0
1982-05-27,114.16,114.16,114.16,114.16,0
1982-05-28,114.96,114.96,114.96,114.96,0
1982-05-29,114.73,114.73,114.73,114.73,0
1982-05-31,114.57,114.57,114.57,114.57,0
1982-06-01,116.13,116.13,116.13,116.13,0
1982-06-02,117.15,117.15,117.15,117.15,0
1982-06-03,118.32,118.32,118.32,118.32,0
1982-06-04,119.17,119.17,119.17,119.17,0
1982-06-05,119.01,119.01,119.01,119.01,0
1982-06-07,120.79,120.79,120.79,120.79,0
1982-06-08,118.81,118.81,118.81,118.81,0
1982-06-09,117.45,117.45,117.45,117.45,0
1982-06-10,117.32,117.32,117.32,117.32,0
1982-06-11,117.24,117.24,117.24,117.24,0
1982-06-12,117.74,117.74,117.74,117.74,0
1982-06-14,117.95,117.95,117.95,117.95,0
1982-06-15,116.58,116.58,116.58,116.58,0
1982-06-16,116.28,116.28,116.28,116.28,0
1982-06-17,116.06,116.06,116.06,116.06,0
1982-06-18,116.1,116.1,116.1,116.1,0
1982-06-19,115.54,115.54,115.54,115.54,0
1982-06-21,115.12,115.12,115.12,115.12,0
1982-06-22,115.25,115.25,115.25,115.25,0
1982-06-23,114.55,114.55,114.55,114.55,0
1982-06-24,113.48,113.48,113.48,113.48,0
1982-06-25,112.92,112.92,112.92,112.92,0
1982-06-26,115.48,115.48,115.48,115.48,0
1982-06-28,121.71,121.71,121.71,121.71,0
1982-06-29,124.04,124.04,124.04,124.04,0
1982-06-30,123.64,123.64,123.64,123.64,0
1982-07-01,121.25,121.25,121.25,121.25,0
1982-07-02,124.3,124.3,124.3,124.3,0
1982-07-03,123.43,123.43,123.43,123.43,0
1982-07-05,119.72,119.72,119.72,119.72,0
1982-07-06,116.51,116.51,116.51,116.51,0
1982-07-07,119.17,119.17,119.17,119.17,0
1982-07-08,118.75,118.75,118.75,118.75,0
1982-07-09,118.7,118.7,118.7,118.7,0
1982-07-10,119.04,119.04,119.04,119.04,0
1982-07-12,119.55,119.55,119.55,119.55,0
1982-07-13,119.83,119.83,119.83,119.83,0
1982-07-14,120.49,120.49,120.49,120.49,0
1982-07-15,120.62,120.62,120.62,120.62,0
1982-07-16,121.8,121.8,121.8,121.8,0
1982-07-19,121.57,121.57,121.57,121.57,0
1982-07-20,120.36,120.36,120.36,120.36,0
1982-07-21,119.75,119.75,119.75,119.75,0
1982-07-22,120.96,120.96,120.96,120.96,0
1982-07-23,121.58,121.58,121.58,121.58,0
1982-07-24,122.31,122.31,122.31,122.31,0
1982-07-26,122.31,122.31,122.31,122.31,0
1982-07-27,122.35,122.35,122.35,122.35,0
1982-07-28,123.71,123.71,123.71,123.71,0
1982-07-29,123.73,123.73,123.73,123.73,0
1982-07-30,124.83,124.83,124.83,124.83,0
1982-07-31,125.08,125.08,125.08,125.08,0
1982-08-02,124.97,124.97,124.97,124.97,0
1982-08-03,124.4,124.4,124.4,124.4,0
1982-08-04,125.82,125.82,125.82,125.82,0
1982-08-05,125.56,125.56,125.56,125.56,0
1982-08-06,125.18,125.18,125.18,125.18,0
1982-08-07,124.95,124.95,124.95,124.95,0
1982-08-09,123.96,123.96,123.96,123.96,0
1982-08-10,124.03,124.03,124.03,124.03,0
1982-08-11,124.4,124.4,124.4,124.4,0
1982-08-12,127.31,127.31,127.31,127.31,0
1982-08-13,127.31,127.31,127.31,127.31,0
1982-08-14,127.11,127.11,127.11,127.11,0
1982-08-16,125.78,125.78,125.78,125.78,0
1982-08-17,124.77,124.77,124.77,124.77,0
1982-08-18,123.99,123.99,123.99,123.99,0
1982-08-19,123.58,123.58,123.58,123.58,0
1982-08-20,122.94,122.94,122.94,122.94,0
1982-08-21,123.77,123.77,123.77,123.77,0
1982-08-23,122.28,122.28,122.28,122.28,0
1982-08-24,121.55,121.55,121.55,121.55,0
1982-08-25,122.16,122.16,122.16,122.16,0
1982-08-26,121.95,121.95,121.95,121.95,0
1982-08-27,122.19,122.19,122.19,122.19,0
1982-08-28,122.97,122.97,122.97,122.97,0
1982-08-30,122.07,122.07,122.07,122.07,0
1982-08-31,121.94,121.94,121.94,121.94,0
1982-09-01,121.99,121.99,121.99,121.99,0
1982-09-02,120.72,120.72,120.72,120.72,0
1982-09-03,120.25,120.25,120.25,120.25,0
1982-09-04,119.51,119.51,119.51,119.51,0
1982-09-06,117.74,117.74,117.74,117.74,0
1982-09-07,119.36,119.36,119.36,119.36,0
1982-09-08,119.3,119.3,119.3,119.3,0
1982-09-09,118.69,118.69,118.69,118.69,0
1982-09-10,118.44,118.44,118.44,118.44,0
1982-09-11,117.85,117.85,117.85,117.85,0
1982-09-13,117.32,117.32,117.32,117.32,0
1982-09-14,117.46,117.46,117.46,117.46,0
1982-09-15,118.31,118.31,118.31,118.31,0
1982-09-16,117.59,117.59,117.59,117.59,0
1982-09-17,117.43,117.43,117.43,117.43,0
1982-09-18,116.99,116.99,116.99,116.99,0
1982-09-20,115.91,115.91,115.91,115.91,0
1982-09-21,116.19,116.19,116.19,116.19,0
1982-09-22,115.51,115.51,115.51,115.51,0
1982-09-23,116.31,116.31,116.31,116.31,0
1982-09-24,116.07,116.07,116.07,116.07,0
1982-09-25,116.64,116.64,116.64,116.64,0
1982-09-27,116.4,116.4,116.4,116.4,0
1982-09-28,117.58,117.58,117.58,117.58,0
1982-09-29,119.19,119.19,119.19,119.19,0
1982-09-30,119.71,119.71,119.71,119.71,0
1982-10-04,120.05,120.05,120.05,120.05,0
1982-10-05,119.31,119.31,119.31,119.31,0
1982-10-06,118.68,118.68,118.68,118.68,0
1982-10-07,119.22,119.22,119.22,119.22,0
1982-10-08,120.28,120.28,120.28,120.28,0
1982-10-11,119.85,119.85,119.85,119.85,0
1982-10-12,119.37,119.37,119.37,119.37,0
1982-10-13,118.4,118.4,118.4,118.4,0
1982-10-14,117.93,117.93,117.93,117.93,0
1982-10-15,117.49,117.49,117.49,117.49,0
1982-10-16,117.6,117.6,117.6,117.6,0
1982-10-18,116.85,116.85,116.85,116.85,0
1982-10-19,116.59,116.59,116.59,116.59,0
1982-10-20,116.42,116.42,116.42,116.42,0
1982-10-21,119.2,119.2,119.2,119.2,0
1982-10-22,118.09,118.09,118.09,118.09,0
1982-10-23,117.5,117.5,117.5,117.5,0
1982-10-25,119.65,119.65,119.65,119.65,0
1982-10-26,119.35,119.35,119.35,119.35,0
1982-10-27,120.51,120.51,120.51,120.51,0
1982-10-28,120.44,120.44,120.44,120.44,0
1982-10-29,118.85,118.85,118.85,118.85,0
1982-10-30,121.91,121.91,121.91,121.91,0
1982-11-01,123.08,123.08,123.08,123.08,0
1982-11-02,122.25,122.25,122.25,122.25,0
1982-11-03,123.08,123.08,123.08,123.08,0
1982-11-04,122.15,122.15,122.15,122.15,0
1982-11-05,121.67,121.67,121.67,121.67,0
1982-11-06,121.74,121.74,121.74,121.74,0
1982-11-08,121.33,121.33,121.33,121.33,0
1982-11-09,122.37,122.37,122.37,122.37,0
1982-11-10,122.22,122.22,122.22,122.22,0
1982-11-11,121.97,121.97,121.97,121.97,0
1982-11-12,122.58,122.58,122.58,122.58,0
1982-11-13,123.45,123.45,123.45,123.45,0
1982-11-15,123.47,123.47,123.47,123.47,0
1982-11-16,123.45,123.45,123.45,123.45,0
1982-11-17,123.09,123.09,123.09,123.09,0
1982-11-18,122.58,122.58,122.58,122.58,0
1982-11-19,122.51,122.51,122.51,122.51,0
1982-11-20,122.08,122.08,122.08,122.08,0
1982-11-22,122.37,122.37,122.37,122.37,0
1982-11-23,122.15,122.15,122.15,122.15,0
1982-11-24,121.72,121.72,121.72,121.72,0
1982-11-25,122.22,122.22,122.22,122.22,0
1982-11-26,122.29,122.29,122.29,122.29,0
1982-11-27,123.23,123.23,123.23,123.23,0
1982-11-29,123.88,123.88,123.88,123.88,0
1982-11-30,123.66,123.66,123.66,123.66,0
1982-12-01,124.67,124.67,124.67,124.67,0
1982-12-02,125.03,125.03,125.03,125.03,0
1982-12-03,125.39,125.39,125.39,125.39,0
1982-12-04,125.9,125.9,125.9,125.9,0
1982-12-06,125.61,125.61,125.61,125.61,0
1982-12-07,125.82,125.82,125.82,125.82,0
1982-12-08,126.98,126.98,126.98,126.98,0
1982-12-09,127.34,127.34,127.34,127.34,0
1982-12-10,127.05,127.05,127.05,127.05,0
1982-12-11,126.98,126.98,126.98,126.98,0
1982-12-13,127.77,127.77,127.77,127.77,0
1982-12-14,128.13,128.13,128.13,128.13,0
1982-12-15,127.55,127.55,127.55,127.55,0
1982-12-16,127.26,127.26,127.26,127.26,0
1982-12-17,127.55,127.55,127.55,127.55,0
1982-12-18,127.48,127.48,127.48,127.48,0
1982-12-20,127.12,127.12,127.12,127.12,0
1982-12-21,126.98,126.98,126.98,126.98,0
1982-12-22,126.4,126.4,126.4,126.4,0
1982-12-23,126.18,126.18,126.18,126.18,0
1982-12-24,128.99,128.99,128.99,128.99,0
1983-01-04,122.52,122.52,122.52,122.52,0
1983-01-05,122.56,122.56,122.56,122.56,0
1983-01-06,122.81,122.81,122.81,122.81,0
1983-01-07,121.09,121.09,121.09,121.09,0
1983-01-08,120.71,120.71,120.71,120.71,0
1983-01-10,120.7,120.7,120.7,120.7,0
1983-01-11,119.64,119.64,119.64,119.64,0
1983-01-12,120.03,120.03,120.03,120.03,0
1983-01-13,120.59,120.59,120.59,120.59,0
1983-01-14,121.33,121.33,121.33,121.33,0
1983-01-15,120.86,120.86,120.86,120.86,0
1983-01-17,121.36,121.36,121.36,121.36,0
1983-01-18,121.2,121.2,121.2,121.2,0
1983-01-19,119.99,119.99,119.99,119.99,0
1983-01-20,119.25,119.25,119.25,119.25,0
1983-01-21,118.89,118.89,118.89,118.89,0
1983-01-22,118.91,118.91,118.91,118.91,0
1983-01-24,118.33,118.33,118.33,118.33,0
1983-01-25,117.47,117.47,117.47,117.47,0
1983-01-26,117.82,117.82,117.82,117.82,0
1983-01-27,117.05,117.05,117.05,117.05,0
1983-01-28,117.34,117.34,117.34,117.34,0
1983-01-29,118.42,118.42,118.42,118.42,0
1983-01-31,118.27,118.27,118.27,118.27,0
1983-02-01,118.03,118.03,118.03,118.03,0
1983-02-02,118.97,118.97,118.97,118.97,0
1983-02-03,119.66,119.66,119.66,119.66,0
1983-02-04,119.81,119.81,119.81,119.81,0
1983-02-05,119.18,119.18,119.18,119.18,0
1983-02-07,118.82,118.82,118.82,118.82,0
1983-02-08,119.16,119.16,119.16,119.16,0
1983-02-09,119.58,119.58,119.58,119.58,0
1983-02-10,121.15,121.15,121.15,121.15,0
1983-02-11,121.28,121.28,121.28,121.28,0
1983-02-12,121.73,121.73,121.73,121.73,0
1983-02-14,121.75,121.75,121.75,121.75,0
1983-02-15,122.35,122.35,122.35,122.35,0
1983-02-16,121.76,121.76,121.76,121.76,0
1983-02-17,122.43,122.43,122.43,122.43,0
1983-02-18,123.13,123.13,123.13,123.13,0
1983-02-19,123.3,123.3,123.3,123.3,0
1983-02-21,122.72,122.72,122.72,122.72,0
1983-02-22,122.8,122.8,122.8,122.8,0
1983-02-23,122.61,122.61,122.61,122.61,0
1983-02-24,123.31,123.31,123.31,123.31,0
1983-02-25,123.5,123.5,123.5,123.5,0
1983-02-26,123.9,123.9,123.9,123.9,0
1983-02-28,123.5,123.5,123.5,123.5,0
1983-03-02,121.84,121.84,121.84,121.84,0
1983-03-03,121.86,121.86,121.86,121.86,0
1983-03-04,122.39,122.39,122.39,122.39,0
1983-03-05,122.59,122.59,122.59,122.59,0
1983-03-07,122,122,122,122,0
1983-03-08,122.07,122.07,122.07,122.07,0
1983-03-09,122.33,122.33,122.33,122.33,0
1983-03-11,121.85,121.85,121.85,121.85,0
1983-03-12,121.39,121.39,121.39,121.39,0
1983-03-14,121.19,121.19,121.19,121.19,0
1983-03-15,120.97,120.97,120.97,120.97,0
1983-03-16,120.16,120.16,120.16,120.16,0
1983-03-17,119.79,119.79,119.79,119.79,0
1983-03-18,120,120,120,120,0
1983-03-19,120.22,120.22,120.22,120.22,0
1983-03-21,119.32,119.32,119.32,119.32,0
1983-03-22,118.1,118.1,118.1,118.1,0
1983-03-23,118.53,118.53,118.53,118.53,0
1983-03-24,119.78,119.78,119.78,119.78,0
1983-03-25,119.78,119.78,119.78,119.78,0
1983-03-26,120.05,120.05,120.05,120.05,0
1983-03-28,119.77,119.77,119.77,119.77,0
1983-03-29,119.62,119.62,119.62,119.62,0
1983-03-30,119.53,119.53,119.53,119.53,0
1983-03-31,119.8,119.8,119.8,119.8,0
1983-04-01,120.03,120.03,120.03,120.03,0
1983-04-02,120.06,120.06,120.06,120.06,0
1983-04-04,119.7,119.7,119.7,119.7,0
1983-04-06,119.64,119.64,119.64,119.64,0
1983-04-07,119.48,119.48,119.48,119.48,0
1983-04-08,120.08,120.08,120.08,120.08,0
1983-04-09,120.85,120.85,120.85,120.85,0
1983-04-11,121.2,121.2,121.2,121.2,0
1983-04-12,120.81,120.81,120.81,120.81,0
1983-04-13,122.7,122.7,122.7,122.7,0
1983-04-14,124.07,124.07,124.07,124.07,0
1983-04-15,125.28,125.28,125.28,125.28,0
1983-04-16,126.57,126.57,126.57,126.57,0
1983-04-18,126.72,126.72,126.72,126.72,0
1983-04-19,127.98,127.98,127.98,127.98,0
1983-04-20,128.33,128.33,128.33,128.33,0
1983-04-21,130,130,130,130,0
1983-04-22,129.74,129.74,129.74,129.74,0
1983-04-23,128.59,128.59,128.59,128.59,0
1983-04-25,129.81,129.81,129.81,129.81,0
1983-04-26,129.24,129.24,129.24,129.24,0
1983-04-27,129.54,129.54,129.54,129.54,0
1983-04-28,128.93,128.93,128.93,128.93,0
1983-04-29,129.77,129.77,129.77,129.77,0
1983-04-30,131.44,131.44,131.44,131.44,0
1983-05-02,132.91,132.91,132.91,132.91,0
1983-05-03,132.39,132.39,132.39,132.39,0
1983-05-04,134.16,134.16,134.16,134.16,0
1983-05-06,133.83,133.83,133.83,133.83,0
1983-05-07,133.94,133.94,133.94,133.94,0
1983-05-09,134.46,134.46,134.46,134.46,0
1983-05-10,131.71,131.71,131.71,131.71,0
1983-05-11,129.96,129.96,129.96,129.96,0
1983-05-12,126.93,126.93,126.93,126.93,0
1983-05-13,127.46,127.46,127.46,127.46,0
1983-05-14,126.74,126.74,126.74,126.74,0
1983-05-16,123.98,123.98,123.98,123.98,0
1983-05-17,123.61,123.61,123.61,123.61,0
1983-05-18,124.83,124.83,124.83,124.83,0
1983-05-19,125.89,125.89,125.89,125.89,0
1983-05-21,125.46,125.46,125.46,125.46,0
1983-05-23,124.72,124.72,124.72,124.72,0
1983-05-24,125.22,125.22,125.22,125.22,0
1983-05-25,125.78,125.78,125.78,125.78,0
1983-05-26,125.61,125.61,125.61,125.61,0
1983-05-27,125.65,125.65,125.65,125.65,0
1983-05-28,126.17,126.17,126.17,126.17,0
1983-05-30,125.79,125.79,125.79,125.79,0
1983-05-31,125.76,125.76,125.76,125.76,0
1983-06-01,125.84,125.84,125.84,125.84,0
1983-06-02,124.53,124.53,124.53,124.53,0
1983-06-03,124.11,124.11,124.11,124.11,0
1983-06-04,124.48,124.48,124.48,124.48,0
1983-06-07,123.78,123.78,123.78,123.78,0
1983-06-08,122.99,122.99,122.99,122.99,0
1983-06-09,122.89,122.89,122.89,122.89,0
1983-06-10,122.29,122.29,122.29,122.29,0
1983-06-11,121.89,121.89,121.89,121.89,0
1983-06-13,121.98,121.98,121.98,121.98,0
1983-06-14,125.8,125.8,125.8,125.8,0
1983-06-15,124.32,124.32,124.32,124.32,0
1983-06-16,123.02,123.02,123.02,123.02,0
1983-06-17,123.73,123.73,123.73,123.73,0
1983-06-18,123.53,123.53,123.53,123.53,0
1983-06-20,123.6,123.6,123.6,123.6,0
1983-06-21,125.06,125.06,125.06,125.06,0
1983-06-22,124.67,124.67,124.67,124.67,0
1983-06-23,124.85,124.85,124.85,124.85,0
1983-06-24,124.48,124.48,124.48,124.48,0
1983-06-25,124.75,124.75,124.75,124.75,0
1983-06-27,125.07,125.07,125.07,125.07,0
1983-06-28,124.52,124.52,124.52,124.52,0
1983-06-29,123.1,123.1,123.1,123.1,0
1983-06-30,122.44,122.44,122.44,122.44,0
1983-07-01,122.48,122.48,122.48,122.48,0
1983-07-02,122.08,122.08,122.08,122.08,0
1983-07-04,121.39,121.39,121.39,121.39,0
1983-07-05,121.84,121.84,121.84,121.84,0
1983-07-06,122.16,122.16,122.16,122.16,0
1983-07-07,122.23,122.23,122.23,122.23,0
1983-07-08,122.16,122.16,122.16,122.16,0
1983-07-09,122.51,122.51,122.51,122.51,0
1983-07-11,122.16,122.16,122.16,122.16,0
1983-07-12,121.26,121.26,121.26,121.26,0
1983-07-13,121.04,121.04,121.04,121.04,0
1983-07-14,121.61,121.61,121.61,121.61,0
1983-07-15,121.73,121.73,121.73,121.73,0
1983-07-16,121.9,121.9,121.9,121.9,0
1983-07-18,123.37,123.37,123.37,123.37,0
1983-07-19,123.57,123.57,123.57,123.57,0
1983-07-20,122.97,122.97,122.97,122.97,0
1983-07-21,123.74,123.74,123.74,123.74,0
1983-07-22,123.89,123.89,123.89,123.89,0
1983-07-23,124.14,124.14,124.14,124.14,0
1983-07-25,124.03,124.03,124.03,124.03,0
1983-07-26,123.96,123.96,123.96,123.96,0
1983-07-27,123.82,123.82,123.82,123.82,0
1983-07-28,124.45,124.45,124.45,124.45,0
1983-07-29,124.98,124.98,124.98,124.98,0
1983-07-30,125.04,125.04,125.04,125.04,0
1983-08-01,124.6,124.6,124.6,124.6,0
1983-08-02,124.57,124.57,124.57,124.57,0
1983-08-03,124.4,124.4,124.4,124.4,0
1983-08-04,124.52,124.52,124.52,124.52,0
1983-08-05,124.68,124.68,124.68,124.68,0
1983-08-06,124.27,124.27,124.27,124.27,0
1983-08-08,123.63,123.63,123.63,123.63,0
1983-08-09,123.57,123.57,123.57,123.57,0
1983-08-10,123,123,123,123,0
1983-08-11,122.81,122.81,122.81,122.81,0
1983-08-12,122.8,122.8,122.8,122.8,0
1983-08-13,122.64,122.64,122.64,122.64,0
1983-08-16,122.67,122.67,122.67,122.67,0
1983-08-17,121.49,121.49,121.49,121.49,0
1983-08-18,122.27,122.27,122.27,122.27,0
1983-08-19,121.6,121.6,121.6,121.6,0
1983-08-20,121.63,121.63,121.63,121.63,0
1983-08-22,122.13,122.13,122.13,122.13,0
1983-08-23,121.08,121.08,121.08,121.08,0
1983-08-24,120.48,120.48,120.48,120.48,0
1983-08-25,119.92,119.92,119.92,119.92,0
1983-08-26,119.13,119.13,119.13,119.13,0
1983-08-27,119.21,119.21,119.21,119.21,0
1983-08-29,118.84,118.84,118.84,118.84,0
1983-08-30,119.27,119.27,119.27,119.27,0
1983-08-31,118.82,118.82,118.82,118.82,0
1983-09-01,117.68,117.68,117.68,117.68,0
1983-09-02,117.4,117.4,117.4,117.4,0
1983-09-03,117.55,117.55,117.55,117.55,0
1983-09-05,118.97,118.97,118.97,118.97,0
1983-09-06,120.01,120.01,120.01,120.01,0
1983-09-07,121.63,121.63,121.63,121.63,0
1983-09-08,121.16,121.16,121.16,121.16,0
1983-09-09,120.74,120.74,120.74,120.74,0
1983-09-10,120.28,120.28,120.28,120.28,0
1983-09-12,119.47,119.47,119.47,119.47,0
1983-09-13,119.06,119.06,119.06,119.06,0
1983-09-14,119.07,119.07,119.07,119.07,0
1983-09-15,118.72,118.72,118.72,118.72,0
1983-09-16,119.05,119.05,119.05,119.05,0
1983-09-17,119.53,119.53,119.53,119.53,0
1983-09-19,119.2,119.2,119.2,119.2,0
1983-09-20,119.64,119.64,119.64,119.64,0
1983-09-22,119.7,119.7,119.7,119.7,0
1983-09-23,119.28,119.28,119.28,119.28,0
1983-09-24,118.87,118.87,118.87,118.87,0
1983-09-26,118.08,118.08,118.08,118.08,0
1983-09-27,117.14,117.14,117.14,117.14,0
1983-09-28,117.4,117.4,117.4,117.4,0
1983-09-29,116.68,116.68,116.68,116.68,0
1983-09-30,117.71,117.71,117.71,117.71,0
1983-10-04,117.61,117.61,117.61,117.61,0
1983-10-05,117.08,117.08,117.08,117.08,0
1983-10-06,117.01,117.01,117.01,117.01,0
1983-10-07,116.67,116.67,116.67,116.67,0
1983-10-08,116.63,116.63,116.63,116.63,0
1983-10-10,115.59,115.59,115.59,115.59,0
1983-10-11,117.25,117.25,117.25,117.25,0
1983-10-12,117.52,117.52,117.52,117.52,0
1983-10-13,118.57,118.57,118.57,118.57,0
1983-10-14,119.65,119.65,119.65,119.65,0
1983-10-15,119.29,119.29,119.29,119.29,0
1983-10-17,119.06,119.06,119.06,119.06,0
1983-10-18,118.53,118.53,118.53,118.53,0
1983-10-19,118.71,118.71,118.71,118.71,0
1983-10-20,117.93,117.93,117.93,117.93,0
1983-10-21,118.36,118.36,118.36,118.36,0
1983-10-22,118.67,118.67,118.67,118.67,0
1983-10-24,118.03,118.03,118.03,118.03,0
1983-10-25,117.53,117.53,117.53,117.53,0
1983-10-26,117.9,117.9,117.9,117.9,0
1983-10-27,117.79,117.79,117.79,117.79,0
1983-10-28,119.41,119.41,119.41,119.41,0
1983-10-29,119.85,119.85,119.85,119.85,0
1983-10-31,121.42,121.42,121.42,121.42,0
1983-11-01,121.35,121.35,121.35,121.35,0
1983-11-02,121.86,121.86,121.86,121.86,0
1983-11-03,121.93,121.93,121.93,121.93,0
1983-11-04,121.45,121.45,121.45,121.45,0
1983-11-05,120.85,120.85,120.85,120.85,0
1983-11-07,121.23,121.23,121.23,121.23,0
1983-11-08,120.6,120.6,120.6,120.6,0
1983-11-09,120.19,120.19,120.19,120.19,0
1983-11-10,120.25,120.25,120.25,120.25,0
1983-11-11,120.84,120.84,120.84,120.84,0
1983-11-12,120.71,120.71,120.71,120.71,0
1983-11-14,120.17,120.17,120.17,120.17,0
1983-11-15,119.95,119.95,119.95,119.95,0
1983-11-16,121.22,121.22,121.22,121.22,0
1983-11-17,120.46,120.46,120.46,120.46,0
1983-11-18,119.95,119.95,119.95,119.95,0
1983-11-19,119.39,119.39,119.39,119.39,0
1983-11-21,118.95,118.95,118.95,118.95,0
1983-11-22,118.84,118.84,118.84,118.84,0
1983-11-23,118.39,118.39,118.39,118.39,0
1983-11-24,118.11,118.11,118.11,118.11,0
1983-11-25,117.86,117.86,117.86,117.86,0
1983-11-26,117.74,117.74,117.74,117.74,0
1983-11-28,117.64,117.64,117.64,117.64,0
1983-11-29,117.61,117.61,117.61,117.61,0
1983-11-30,117.63,117.63,117.63,117.63,0
1983-12-01,117.93,117.93,117.93,117.93,0
1983-12-02,117.41,117.41,117.41,117.41,0
1983-12-03,117.04,117.04,117.04,117.04,0
1983-12-05,117.26,117.26,117.26,117.26,0
1983-12-06,117.57,117.57,117.57,117.57,0
1983-12-07,117.09,117.09,117.09,117.09,0
1983-12-08,118.45,118.45,118.45,118.45,0
1983-12-09,118.83,118.83,118.83,118.83,0
1983-12-10,119.07,119.07,119.07,119.07,0
1983-12-12,119.78,119.78,119.78,119.78,0
1983-12-13,120.11,120.11,120.11,120.11,0
1983-12-14,119.86,119.86,119.86,119.86,0
1983-12-15,119.8,119.8,119.8,119.8,0
1983-12-16,120.25,120.25,120.25,120.25,0
1983-12-17,120.64,120.64,120.64,120.64,0
1983-12-19,121.5,121.5,121.5,121.5,0
1983-12-20,121.6,121.6,121.6,121.6,0
1983-12-21,120.99,120.99,120.99,120.99,0
1983-12-22,121.27,121.27,121.27,121.27,0
1983-12-23,121.29,121.29,121.29,121.29,0
1983-12-24,121.21,121.21,121.21,121.21,0
1984-01-04,115.25,115.25,115.25,115.25,0
1984-01-05,115.25,115.25,115.25,115.25,0
1984-01-06,115.25,115.25,115.25,115.25,0
1984-01-07,115.25,115.25,115.25,115.25,0
1984-01-09,115.25,115.25,115.25,115.25,0
1984-01-10,115.25,115.25,115.25,115.25,0
1984-01-11,117.98,117.98,117.98,117.98,0
1984-01-12,118.51,118.51,118.51,118.51,0
1984-01-13,118.58,118.58,118.58,118.58,0
1984-01-14,118.15,118.15,118.15,118.15,0
1984-01-16,118.66,118.66,118.66,118.66,0
1984-01-17,117.92,117.92,117.92,117.92,0
1984-01-18,117.58,117.58,117.58,117.58,0
1984-01-19,118.23,118.23,118.23,118.23,0
1984-01-20,118.26,118.26,118.26,118.26,0
1984-01-21,118.38,118.38,118.38,118.38,0
1984-01-23,119.57,119.57,119.57,119.57,0
1984-01-24,120.09,120.09,120.09,120.09,0
1984-01-25,120.12,120.12,120.12,120.12,0
1984-01-26,120.41,120.41,120.41,120.41,0
1984-01-27,121.12,121.12,121.12,121.12,0
1984-01-28,122.5,122.5,122.5,122.5,0
1984-01-30,123.41,123.41,123.41,123.41,0
1984-01-31,124.08,124.08,124.08,124.08,0
1984-02-01,126.78,126.78,126.78,126.78,0
1984-02-02,129.24,129.24,129.24,129.24,0
1984-02-03,126.69,126.69,126.69,126.69,0
1984-02-04,129.06,129.06,129.06,129.06,0
1984-02-06,130.31,130.31,130.31,130.31,0
1984-02-07,130.66,130.66,130.66,130.66,0
1984-02-08,130.36,130.36,130.36,130.36,0
1984-02-09,127.53,127.53,127.53,127.53,0
1984-02-10,128.78,128.78,128.78,128.78,0
1984-02-11,131.08,131.08,131.08,131.08,0
1984-02-13,132.36,132.36,132.36,132.36,0
1984-02-14,132.45,132.45,132.45,132.45,0
1984-02-15,132.59,132.59,132.59,132.59,0
1984-02-16,132.03,132.03,132.03,132.03,0
1984-02-17,131.05,131.05,131.05,131.05,0
1984-02-18,130.64,130.64,130.64,130.64,0
1984-02-20,129.22,129.22,129.22,129.22,0
1984-02-21,128.59,128.59,128.59,128.59,0
1984-02-22,129.06,129.06,129.06,129.06,0
1984-02-23,129.18,129.18,129.18,129.18,0
1984-02-24,130.03,130.03,130.03,130.03,0
1984-02-25,130.53,130.53,130.53,130.53,0
1984-02-27,128.96,128.96,128.96,128.96,0
1984-02-28,129.24,129.24,129.24,129.24,0
1984-02-29,129.66,129.66,129.66,129.66,0
1984-03-02,129.01,129.01,129.01,129.01,0
1984-03-03,128.32,128.32,128.32,128.32,0
1984-03-05,128.43,128.43,128.43,128.43,0
1984-03-06,128.19,128.19,128.19,128.19,0
1984-03-07,127.43,127.43,127.43,127.43,0
1984-03-08,126.33,126.33,126.33,126.33,0
1984-03-09,127.37,127.37,127.37,127.37,0
1984-03-12,127.02,127.02,127.02,127.02,0
1984-03-13,126.53,126.53,126.53,126.53,0
1984-03-14,127.72,127.72,127.72,127.72,0
1984-03-15,128.25,128.25,128.25,128.25,0
1984-03-16,128.82,128.82,128.82,128.82,0
1984-03-17,127.93,127.93,127.93,127.93,0
1984-03-19,128.14,128.14,128.14,128.14,0
1984-03-20,127.89,127.89,127.89,127.89,0
1984-03-21,128.76,128.76,128.76,128.76,0
1984-03-22,128.79,128.79,128.79,128.79,0
1984-03-23,128.96,128.96,128.96,128.96,0
1984-03-24,130.73,130.73,130.73,130.73,0
1984-03-26,132.08,132.08,132.08,132.08,0
1984-03-27,131.53,131.53,131.53,131.53,0
1984-03-28,132.71,132.71,132.71,132.71,0
1984-03-29,132.5,132.5,132.5,132.5,0
1984-03-30,132.11,132.11,132.11,132.11,0
1984-03-31,133.35,133.35,133.35,133.35,0
1984-04-02,133.35,133.35,133.35,133.35,0
1984-04-03,133.27,133.27,133.27,133.27,0
1984-04-04,133.81,133.81,133.81,133.81,0
1984-04-06,135.44,135.44,135.44,135.44,0
1984-04-07,135.3,135.3,135.3,135.3,0
1984-04-09,135.33,135.33,135.33,135.33,0
1984-04-10,134.62,134.62,134.62,134.62,0
1984-04-11,134.18,134.18,134.18,134.18,0
1984-04-12,132.94,132.94,132.94,132.94,0
1984-04-13,131.98,131.98,131.98,131.98,0
1984-04-14,133.36,133.36,133.36,133.36,0
1984-04-16,132.14,132.14,132.14,132.14,0
1984-04-17,131.54,131.54,131.54,131.54,0
1984-04-18,131.09,131.09,131.09,131.09,0
1984-04-19,132.11,132.11,132.11,132.11,0
1984-04-20,130.78,130.78,130.78,130.78,0
1984-04-21,131.38,131.38,131.38,131.38,0
1984-04-23,132.13,132.13,132.13,132.13,0
1984-04-24,133.33,133.33,133.33,133.33,0
1984-04-25,133.34,133.34,133.34,133.34,0
1984-04-26,132.71,132.71,132.71,132.71,0
1984-04-27,133.23,133.23,133.23,133.23,0
1984-04-28,134.61,134.61,134.61,134.61,0
1984-04-30,135.6,135.6,135.6,135.6,0
1984-05-01,134.95,134.95,134.95,134.95,0
1984-05-02,135.84,135.84,135.84,135.84,0
1984-05-03,136.23,136.23,136.23,136.23,0
1984-05-04,134.73,134.73,134.73,134.73,0
1984-05-07,134.67,134.67,134.67,134.67,0
1984-05-09,132.54,132.54,132.54,132.54,0
1984-05-10,130.38,130.38,130.38,130.38,0
1984-05-11,129.51,129.51,129.51,129.51,0
1984-05-12,131.11,131.11,131.11,131.11,0
1984-05-14,129.36,129.36,129.36,129.36,0
1984-05-15,129.24,129.24,129.24,129.24,0
1984-05-16,130.01,130.01,130.01,130.01,0
1984-05-17,129.84,129.84,129.84,129.84,0
1984-05-18,129.97,129.97,129.97,129.97,0
1984-05-19,130.83,130.83,130.83,130.83,0
1984-05-21,130.04,130.04,130.04,130.04,0
1984-05-22,132.28,132.28,132.28,132.28,0
1984-05-23,132.02,132.02,132.02,132.02,0
1984-05-24,132.84,132.84,132.84,132.84,0
1984-05-25,131.79,131.79,131.79,131.79,0
1984-05-26,131.29,131.29,131.29,131.29,0
1984-05-28,131.6,131.6,131.6,131.6,0
1984-05-29,130.9,130.9,130.9,130.9,0
1984-05-30,130.98,130.98,130.98,130.98,0
1984-05-31,130.48,130.48,130.48,130.48,0
1984-06-01,131.18,131.18,131.18,131.18,0
1984-06-02,132.17,132.17,132.17,132.17,0
1984-06-04,132.48,132.48,132.48,132.48,0
1984-06-05,134,134,134,134,0
1984-06-07,134.51,134.51,134.51,134.51,0
1984-06-08,134.85,134.85,134.85,134.85,0
1984-06-09,134.85,134.85,134.85,134.85,0
1984-06-11,135.28,135.28,135.28,135.28,0
1984-06-12,135.93,135.93,135.93,135.93,0
1984-06-13,136.24,136.24,136.24,136.24,0
1984-06-14,135.45,135.45,135.45,135.45,0
1984-06-15,135.86,135.86,135.86,135.86,0
1984-06-16,135.87,135.87,135.87,135.87,0
1984-06-18,134.68,134.68,134.68,134.68,0
1984-06-19,134.8,134.8,134.8,134.8,0
1984-06-20,134.28,134.28,134.28,134.28,0
1984-06-21,134.1,134.1,134.1,134.1,0
1984-06-22,133.36,133.36,133.36,133.36,0
1984-06-23,132.36,132.36,132.36,132.36,0
1984-06-25,130.54,130.54,130.54,130.54,0
1984-06-26,129.89,129.89,129.89,129.89,0
1984-06-27,129.51,129.51,129.51,129.51,0
1984-06-28,131.77,131.77,131.77,131.77,0
1984-06-29,132.25,132.25,132.25,132.25,0
1984-06-30,130.28,130.28,130.28,130.28,0
1984-07-02,130.28,130.28,130.28,130.28,0
1984-07-03,130.65,130.65,130.65,130.65,0
1984-07-04,132.19,132.19,132.19,132.19,0
1984-07-05,130.22,130.22,130.22,130.22,0
1984-07-06,132.54,132.54,132.54,132.54,0
1984-07-07,134.41,134.41,134.41,134.41,0
1984-07-09,133.37,133.37,133.37,133.37,0
1984-07-10,132.65,132.65,132.65,132.65,0
1984-07-11,132.1,132.1,132.1,132.1,0
1984-07-12,131.31,131.31,131.31,131.31,0
1984-07-13,132.63,132.63,132.63,132.63,0
1984-07-14,132.68,132.68,132.68,132.68,0
1984-07-16,131.3,131.3,131.3,131.3,0
1984-07-18,131.9,131.9,131.9,131.9,0
1984-07-19,132.76,132.76,132.76,132.76,0
1984-07-20,133.34,133.34,133.34,133.34,0
1984-07-21,133.88,133.88,133.88,133.88,0
1984-07-23,135.24,135.24,135.24,135.24,0
1984-07-24,135.03,135.03,135.03,135.03,0
1984-07-25,134.97,134.97,134.97,134.97,0
1984-07-26,135.43,135.43,135.43,135.43,0
1984-07-27,135.29,135.29,135.29,135.29,0
1984-07-28,134.82,134.82,134.82,134.82,0
1984-07-30,134.94,134.94,134.94,134.94,0
1984-07-31,134.54,134.54,134.54,134.54,0
1984-08-01,134.54,134.54,134.54,134.54,0
1984-08-02,135.39,135.39,135.39,135.39,0
1984-08-03,135.47,135.47,135.47,135.47,0
1984-08-04,136.24,136.24,136.24,136.24,0
1984-08-06,136.6,136.6,136.6,136.6,0
1984-08-07,137.23,137.23,137.23,137.23,0
1984-08-08,137,137,137,137,0
1984-08-09,136.66,136.66,136.66,136.66,0
1984-08-10,135.85,135.85,135.85,135.85,0
1984-08-11,135.4,135.4,135.4,135.4,0
1984-08-13,135.13,135.13,135.13,135.13,0
1984-08-14,135.21,135.21,135.21,135.21,0
1984-08-16,135.47,135.47,135.47,135.47,0
1984-08-17,135.05,135.05,135.05,135.05,0
1984-08-18,134.86,134.86,134.86,134.86,0
1984-08-20,134.5,134.5,134.5,134.5,0
1984-08-21,133.77,133.77,133.77,133.77,0
1984-08-22,134.69,134.69,134.69,134.69,0
1984-08-23,134.33,134.33,134.33,134.33,0
1984-08-24,134.59,134.59,134.59,134.59,0
1984-08-25,134.32,134.32,134.32,134.32,0
1984-08-27,133.49,133.49,133.49,133.49,0
1984-08-28,133.29,133.29,133.29,133.29,0
1984-08-29,133.27,133.27,133.27,133.27,0
1984-08-30,134.46,134.46,134.46,134.46,0
1984-08-31,136.11,136.11,136.11,136.11,0
1984-09-01,136.11,136.11,136.11,136.11,0
1984-09-03,136.71,136.71,136.71,136.71,0
1984-09-04,136.49,136.49,136.49,136.49,0
1984-09-05,136.28,136.28,136.28,136.28,0
1984-09-06,135.93,135.93,135.93,135.93,0
1984-09-07,136.63,136.63,136.63,136.63,0
1984-09-08,136.76,136.76,136.76,136.76,0
1984-09-11,135.41,135.41,135.41,135.41,0
1984-09-12,135.83,135.83,135.83,135.83,0
1984-09-13,135.63,135.63,135.63,135.63,0
1984-09-14,135.28,135.28,135.28,135.28,0
1984-09-15,135.31,135.31,135.31,135.31,0
1984-09-17,134.81,134.81,134.81,134.81,0
1984-09-18,134.72,134.72,134.72,134.72,0
1984-09-19,134.54,134.54,134.54,134.54,0
1984-09-20,133.91,133.91,133.91,133.91,0
1984-09-21,132.93,132.93,132.93,132.93,0
1984-09-22,132.79,132.79,132.79,132.79,0
1984-09-24,133.27,133.27,133.27,133.27,0
1984-09-25,133.27,133.27,133.27,133.27,0
1984-09-26,132.74,132.74,132.74,132.74,0
1984-09-27,131.89,131.89,131.89,131.89,0
1984-09-28,134.14,134.14,134.14,134.14,0
1984-09-29,134.14,134.14,134.14,134.14,0
1984-10-02,134.14,134.14,134.14,134.14,0
1984-10-04,133.6,133.6,133.6,133.6,0
1984-10-05,133.85,133.85,133.85,133.85,0
1984-10-06,134.44,134.44,134.44,134.44,0
1984-10-08,134.28,134.28,134.28,134.28,0
1984-10-10,134.54,134.54,134.54,134.54,0
1984-10-11,133.67,133.67,133.67,133.67,0
1984-10-12,133.39,133.39,133.39,133.39,0
1984-10-13,133.76,133.76,133.76,133.76,0
1984-10-15,133.16,133.16,133.16,133.16,0
1984-10-16,132.32,132.32,132.32,132.32,0
1984-10-17,132.13,132.13,132.13,132.13,0
1984-10-18,131.87,131.87,131.87,131.87,0
1984-10-19,131.21,131.21,131.21,131.21,0
1984-10-20,131.01,131.01,131.01,131.01,0
1984-10-22,130.52,130.52,130.52,130.52,0
1984-10-23,130.88,130.88,130.88,130.88,0
1984-10-24,130.73,130.73,130.73,130.73,0
1984-10-25,130.44,130.44,130.44,130.44,0
1984-10-26,130.29,130.29,130.29,130.29,0
1984-10-27,130.53,130.53,130.53,130.53,0
1984-10-29,131.16,131.16,131.16,131.16,0
1984-10-30,130.9,130.9,130.9,130.9,0
1984-10-31,129.82,129.82,129.82,129.82,0
1984-11-01,129.82,129.82,129.82,129.82,0
1984-11-02,129.5,129.5,129.5,129.5,0
1984-11-03,129.71,129.71,129.71,129.71,0
1984-11-05,131.47,131.47,131.47,131.47,0
1984-11-06,132.49,132.49,132.49,132.49,0
1984-11-07,132.57,132.57,132.57,132.57,0
1984-11-08,134.37,134.37,134.37,134.37,0
1984-11-09,134.27,134.27,134.27,134.27,0
1984-11-10,134.13,134.13,134.13,134.13,0
1984-11-12,133.81,133.81,133.81,133.81,0
1984-11-13,132.56,132.56,132.56,132.56,0
1984-11-14,132.83,132.83,132.83,132.83,0
1984-11-15,132.19,132.19,132.19,132.19,0
1984-11-16,132.68,132.68,132.68,132.68,0
1984-11-17,132.61,132.61,132.61,132.61,0
1984-11-19,132.39,132.39,132.39,132.39,0
1984-11-20,133.15,133.15,133.15,133.15,0
1984-11-21,133.26,133.26,133.26,133.26,0
1984-11-22,133.51,133.51,133.51,133.51,0
1984-11-23,133.07,133.07,133.07,133.07,0
1984-11-24,133.25,133.25,133.25,133.25,0
1984-11-26,133.78,133.78,133.78,133.78,0
1984-11-27,134.13,134.13,134.13,134.13,0
1984-11-28,134.56,134.56,134.56,134.56,0
1984-11-29,135.14,135.14,135.14,135.14,0
1984-11-30,135.54,135.54,135.54,135.54,0
1984-12-01,135.54,135.54,135.54,135.54,0
1984-12-03,136.81,136.81,136.81,136.81,0
1984-12-04,136.5,136.5,136.5,136.5,0
1984-12-05,137.17,137.17,137.17,137.17,0
1984-12-06,137.32,137.32,137.32,137.32,0
1984-12-07,137.85,137.85,137.85,137.85,0
1984-12-08,138.21,138.21,138.21,138.21,0
1984-12-10,137.59,137.59,137.59,137.59,0
1984-12-11,137.37,137.37,137.37,137.37,0
1984-12-12,137.25,137.25,137.25,137.25,0
1984-12-13,137.5,137.5,137.5,137.5,0
1984-12-14,137.89,137.89,137.89,137.89,0
1984-12-15,138.2,138.2,138.2,138.2,0
1984-12-17,138.25,138.25,138.25,138.25,0
1984-12-18,138.68,138.68,138.68,138.68,0
1984-12-19,138.9,138.9,138.9,138.9,0
1984-12-20,140.02,140.02,140.02,140.02,0
1984-12-21,141.19,141.19,141.19,141.19,0
1984-12-22,142.13,142.13,142.13,142.13,0
1984-12-24,142.46,142.46,142.46,142.46,0
1985-01-04,139.53,139.53,139.53,139.53,0
1985-01-05,141.79,141.79,141.79,141.79,0
1985-01-07,145.51,145.51,145.51,145.51,0
1985-01-08,145.39,145.39,145.39,145.39,0
1985-01-09,143.26,143.26,143.26,143.26,0
1985-01-10,141.93,141.93,141.93,141.93,0
1985-01-11,140.06,140.06,140.06,140.06,0
1985-01-12,141.05,141.05,141.05,141.05,0
1985-01-14,139.45,139.45,139.45,139.45,0
1985-01-15,139.64,139.64,139.64,139.64,0
1985-01-16,139.92,139.92,139.92,139.92,0
1985-01-17,138.66,138.66,138.66,138.66,0
1985-01-18,138.24,138.24,138.24,138.24,0
1985-01-19,138.38,138.38,138.38,138.38,0
1985-01-21,138.6,138.6,138.6,138.6,0
1985-01-22,139.09,139.09,139.09,139.09,0
1985-01-23,139.75,139.75,139.75,139.75,0
1985-01-24,139.43,139.43,139.43,139.43,0
1985-01-25,138.75,138.75,138.75,138.75,0
1985-01-26,138.6,138.6,138.6,138.6,0
1985-01-28,137.89,137.89,137.89,137.89,0
1985-01-29,137.81,137.81,137.81,137.81,0
1985-01-30,137.97,137.97,137.97,137.97,0
1985-01-31,138.9,138.9,138.9,138.9,0
1985-02-01,138.84,138.84,138.84,138.84,0
1985-02-02,138.48,138.48,138.48,138.48,0
1985-02-04,136.87,136.87,136.87,136.87,0
1985-02-05,137.07,137.07,137.07,137.07,0
1985-02-06,137.21,137.21,137.21,137.21,0
1985-02-07,136.59,136.59,136.59,136.59,0
1985-02-08,136.69,136.69,136.69,136.69,0
1985-02-09,136.01,136.01,136.01,136.01,0
1985-02-11,136.67,136.67,136.67,136.67,0
1985-02-13,136.05,136.05,136.05,136.05,0
1985-02-14,134.86,134.86,134.86,134.86,0
1985-02-15,135.24,135.24,135.24,135.24,0
1985-02-16,135.22,135.22,135.22,135.22,0
1985-02-18,134.35,134.35,134.35,134.35,0
1985-02-19,134.87,134.87,134.87,134.87,0
1985-02-21,133.65,133.65,133.65,133.65,0
1985-02-22,133.37,133.37,133.37,133.37,0
1985-02-23,134.82,134.82,134.82,134.82,0
1985-02-25,134.55,134.55,134.55,134.55,0
1985-02-26,134.64,134.64,134.64,134.64,0
1985-02-27,134.98,134.98,134.98,134.98,0
1985-02-28,134.93,134.93,134.93,134.93,0
1985-03-02,134.93,134.93,134.93,134.93,0
1985-03-04,135.35,135.35,135.35,135.35,0
1985-03-05,135.72,135.72,135.72,135.72,0
1985-03-06,135.16,135.16,135.16,135.16,0
1985-03-07,134.49,134.49,134.49,134.49,0
1985-03-08,133.4,133.4,133.4,133.4,0
1985-03-09,133.39,133.39,133.39,133.39,0
1985-03-11,133.11,133.11,133.11,133.11,0
1985-03-12,132.73,132.73,132.73,132.73,0
1985-03-13,132.42,132.42,132.42,132.42,0
1985-03-14,132.98,132.98,132.98,132.98,0
1985-03-15,134.23,134.23,134.23,134.23,0
1985-03-16,134.74,134.74,134.74,134.74,0
1985-03-18,134.28,134.28,134.28,134.28,0
1985-03-19,134.12,134.12,134.12,134.12,0
1985-03-20,133.92,133.92,133.92,133.92,0
1985-03-21,133.99,133.99,133.99,133.99,0
1985-03-22,134.07,134.07,134.07,134.07,0
1985-03-23,134.05,134.05,134.05,134.05,0
1985-03-25,134.44,134.44,134.44,134.44,0
1985-03-26,134.46,134.46,134.46,134.46,0
1985-03-27,134.75,134.75,134.75,134.75,0
1985-03-28,135.23,135.23,135.23,135.23,0
1985-03-29,135.08,135.08,135.08,135.08,0
1985-03-30,136.46,136.46,136.46,136.46,0
1985-04-01,136.3,136.3,136.3,136.3,0
1985-04-02,136.28,136.28,136.28,136.28,0
1985-04-03,138.42,138.42,138.42,138.42,0
1985-04-04,138.31,138.31,138.31,138.31,0
1985-04-06,138.41,138.41,138.41,138.41,0
1985-04-08,136.74,136.74,136.74,136.74,0
1985-04-09,137.82,137.82,137.82,137.82,0
1985-04-10,137.35,137.35,137.35,137.35,0
1985-04-11,137.11,137.11,137.11,137.11,0
1985-04-12,136.53,136.53,136.53,136.53,0
1985-04-13,136.88,136.88,136.88,136.88,0
1985-04-15,136.27,136.27,136.27,136.27,0
1985-04-16,136.37,136.37,136.37,136.37,0
1985-04-17,135.81,135.81,135.81,135.81,0
1985-04-18,135.31,135.31,135.31,135.31,0
1985-04-19,135.43,135.43,135.43,135.43,0
1985-04-20,135.92,135.92,135.92,135.92,0
1985-04-22,135.48,135.48,135.48,135.48,0
1985-04-23,135.06,135.06,135.06,135.06,0
1985-04-24,134.88,134.88,134.88,134.88,0
1985-04-25,134.97,134.97,134.97,134.97,0
1985-04-26,134.85,134.85,134.85,134.85,0
1985-04-27,134.62,134.62,134.62,134.62,0
1985-04-29,134.31,134.31,134.31,134.31,0
1985-04-30,134.15,134.15,134.15,134.15,0
1985-05-01,134.06,134.06,134.06,134.06,0
1985-05-02,133.94,133.94,133.94,133.94,0
1985-05-03,133.56,133.56,133.56,133.56,0
1985-05-04,133.96,133.96,133.96,133.96,0
1985-05-06,133.78,133.78,133.78,133.78,0
1985-05-07,133.63,133.63,133.63,133.63,0
1985-05-08,134.44,134.44,134.44,134.44,0
1985-05-09,133.76,133.76,133.76,133.76,0
1985-05-10,133.16,133.16,133.16,133.16,0
1985-05-11,132.78,132.78,132.78,132.78,0
1985-05-13,132.85,132.85,132.85,132.85,0
1985-05-14,132.61,132.61,132.61,132.61,0
1985-05-15,132.56,132.56,132.56,132.56,0
1985-05-16,132.86,132.86,132.86,132.86,0
1985-05-17,132.26,132.26,132.26,132.26,0
1985-05-18,131.87,131.87,131.87,131.87,0
1985-05-20,131.4,131.4,131.4,131.4,0
1985-05-21,132.45,132.45,132.45,132.45,0
1985-05-22,132.43,132.43,132.43,132.43,0
1985-05-23,132.82,132.82,132.82,132.82,0
1985-05-24,133.26,133.26,133.26,133.26,0
1985-05-25,133.29,133.29,133.29,133.29,0
1985-05-28,133.59,133.59,133.59,133.59,0
1985-05-29,133.17,133.17,133.17,133.17,0
1985-05-30,133.73,133.73,133.73,133.73,0
1985-05-31,134.09,134.09,134.09,134.09,0
1985-06-01,134.24,134.24,134.24,134.24,0
1985-06-03,133.77,133.77,133.77,133.77,0
1985-06-04,133.62,133.62,133.62,133.62,0
1985-06-05,134.07,134.07,134.07,134.07,0
1985-06-07,134.21,134.21,134.21,134.21,0
1985-06-08,134.32,134.32,134.32,134.32,0
1985-06-10,135.02,135.02,135.02,135.02,0
1985-06-11,137.41,137.41,137.41,137.41,0
1985-06-12,138.58,138.58,138.58,138.58,0
1985-06-13,138.46,138.46,138.46,138.46,0
1985-06-14,140.14,140.14,140.14,140.14,0
1985-06-15,139.84,139.84,139.84,139.84,0
1985-06-17,140.77,140.77,140.77,140.77,0
1985-06-18,140.31,140.31,140.31,140.31,0
1985-06-19,139.42,139.42,139.42,139.42,0
1985-06-20,138.4,138.4,138.4,138.4,0
1985-06-21,138.62,138.62,138.62,138.62,0
1985-06-22,138.73,138.73,138.73,138.73,0
1985-06-24,138.12,138.12,138.12,138.12,0
1985-06-25,138.05,138.05,138.05,138.05,0
1985-06-26,138.06,138.06,138.06,138.06,0
1985-06-27,138.48,138.48,138.48,138.48,0
1985-06-28,137.2,137.2,137.2,137.2,0
1985-06-29,136.58,136.58,136.58,136.58,0
1985-07-01,136.83,136.83,136.83,136.83,0
1985-07-02,136.88,136.88,136.88,136.88,0
1985-07-03,135.67,135.67,135.67,135.67,0
1985-07-04,135.3,135.3,135.3,135.3,0
1985-07-05,134.9,134.9,134.9,134.9,0
1985-07-06,134.63,134.63,134.63,134.63,0
1985-07-08,134.33,134.33,134.33,134.33,0
1985-07-09,134.44,134.44,134.44,134.44,0
1985-07-10,134.39,134.39,134.39,134.39,0
1985-07-11,135.79,135.79,135.79,135.79,0
1985-07-12,135.7,135.7,135.7,135.7,0
1985-07-13,136.59,136.59,136.59,136.59,0
1985-07-15,136.37,136.37,136.37,136.37,0
1985-07-16,135.41,135.41,135.41,135.41,0
1985-07-18,134.89,134.89,134.89,134.89,0
1985-07-19,135.58,135.58,135.58,135.58,0
1985-07-20,135.56,135.56,135.56,135.56,0
1985-07-22,135.31,135.31,135.31,135.31,0
1985-07-23,135.68,135.68,135.68,135.68,0
1985-07-24,135.96,135.96,135.96,135.96,0
1985-07-25,136.07,136.07,136.07,136.07,0
1985-07-26,136.26,136.26,136.26,136.26,0
1985-07-27,136.25,136.25,136.25,136.25,0
1985-07-29,136.85,136.85,136.85,136.85,0
1985-07-30,136.91,136.91,136.91,136.91,0
1985-07-31,137.38,137.38,137.38,137.38,0
1985-08-01,137.59,137.59,137.59,137.59,0
1985-08-02,137.96,137.96,137.96,137.96,0
1985-08-03,138.75,138.75,138.75,138.75,0
1985-08-05,138.46,138.46,138.46,138.46,0
1985-08-06,137.53,137.53,137.53,137.53,0
1985-08-07,138.03,138.03,138.03,138.03,0
1985-08-08,137.19,137.19,137.19,137.19,0
1985-08-09,136.02,136.02,136.02,136.02,0
1985-08-10,135.57,135.57,135.57,135.57,0
1985-08-12,135.36,135.36,135.36,135.36,0
1985-08-13,135.5,135.5,135.5,135.5,0
1985-08-14,135.36,135.36,135.36,135.36,0
1985-08-16,134.84,134.84,134.84,134.84,0
1985-08-17,135.13,135.13,135.13,135.13,0
1985-08-19,135.63,135.63,135.63,135.63,0
1985-08-20,135.61,135.61,135.61,135.61,0
1985-08-21,136.46,136.46,136.46,136.46,0
1985-08-22,136.59,136.59,136.59,136.59,0
1985-08-23,136.38,136.38,136.38,136.38,0
1985-08-24,136.65,136.65,136.65,136.65,0
1985-08-26,136.84,136.84,136.84,136.84,0
1985-08-27,136.75,136.75,136.75,136.75,0
1985-08-28,136.47,136.47,136.47,136.47,0
1985-08-29,136.44,136.44,136.44,136.44,0
1985-08-30,136.33,136.33,136.33,136.33,0
1985-08-31,136.49,136.49,136.49,136.49,0
1985-09-02,136.03,136.03,136.03,136.03,0
1985-09-03,136.06,136.06,136.06,136.06,0
1985-09-04,135.7,135.7,135.7,135.7,0
1985-09-05,135.18,135.18,135.18,135.18,0
1985-09-06,134.87,134.87,134.87,134.87,0
1985-09-07,135.09,135.09,135.09,135.09,0
1985-09-09,134.95,134.95,134.95,134.95,0
1985-09-10,134.93,134.93,134.93,134.93,0
1985-09-11,135.53,135.53,135.53,135.53,0
1985-09-12,135.87,135.87,135.87,135.87,0
1985-09-13,135.71,135.71,135.71,135.71,0
1985-09-14,135.78,135.78,135.78,135.78,0
1985-09-16,135.72,135.72,135.72,135.72,0
1985-09-17,135.91,135.91,135.91,135.91,0
1985-09-18,135.99,135.99,135.99,135.99,0
1985-09-19,136.31,136.31,136.31,136.31,0
1985-09-20,137.01,137.01,137.01,137.01,0
1985-09-21,137.14,137.14,137.14,137.14,0
1985-09-23,137.08,137.08,137.08,137.08,0
1985-09-24,136.88,136.88,136.88,136.88,0
1985-09-25,137.36,137.36,137.36,137.36,0
1985-09-26,138.05,138.05,138.05,138.05,0
1985-09-27,138.15,138.15,138.15,138.15,0
1985-09-28,138.19,138.19,138.19,138.19,0
1985-09-30,138.91,138.91,138.91,138.91,0
1985-10-02,139.65,139.65,139.65,139.65,0
1985-10-04,140.31,140.31,140.31,140.31,0
1985-10-05,140.02,140.02,140.02,140.02,0
1985-10-07,139.19,139.19,139.19,139.19,0
1985-10-08,138.92,138.92,138.92,138.92,0
1985-10-10,138.99,138.99,138.99,138.99,0
1985-10-11,138.76,138.76,138.76,138.76,0
1985-10-12,138.65,138.65,138.65,138.65,0
1985-10-14,138.45,138.45,138.45,138.45,0
1985-10-15,138.39,138.39,138.39,138.39,0
1985-10-16,139.05,139.05,139.05,139.05,0
1985-10-17,139.42,139.42,139.42,139.42,0
1985-10-18,139.78,139.78,139.78,139.78,0
1985-10-19,139.87,139.87,139.87,139.87,0
1985-10-21,140.93,140.93,140.93,140.93,0
1985-10-22,141.24,141.24,141.24,141.24,0
1985-10-23,140.88,140.88,140.88,140.88,0
1985-10-24,142.42,142.42,142.42,142.42,0
1985-10-25,142.09,142.09,142.09,142.09,0
1985-10-26,141.93,141.93,141.93,141.93,0
1985-10-28,141.88,141.88,141.88,141.88,0
1985-10-29,141.57,141.57,141.57,141.57,0
1985-10-30,141.85,141.85,141.85,141.85,0
1985-10-31,140.89,140.89,140.89,140.89,0
1985-11-01,140.67,140.67,140.67,140.67,0
1985-11-02,141.11,141.11,141.11,141.11,0
1985-11-04,141.08,141.08,141.08,141.08,0
1985-11-05,140.65,140.65,140.65,140.65,0
1985-11-06,141.12,141.12,141.12,141.12,0
1985-11-07,141.58,141.58,141.58,141.58,0
1985-11-08,141.65,141.65,141.65,141.65,0
1985-11-09,142.37,142.37,142.37,142.37,0
1985-11-11,143.64,143.64,143.64,143.64,0
1985-11-12,144.67,144.67,144.67,144.67,0
1985-11-13,147.44,147.44,147.44,147.44,0
1985-11-14,146.65,146.65,146.65,146.65,0
1985-11-15,146.51,146.51,146.51,146.51,0
1985-11-16,147.52,147.52,147.52,147.52,0
1985-11-18,148.58,148.58,148.58,148.58,0
1985-11-19,147.48,147.48,147.48,147.48,0
1985-11-20,146.1,146.1,146.1,146.1,0
1985-11-21,145.78,145.78,145.78,145.78,0
1985-11-22,147.07,147.07,147.07,147.07,0
1985-11-23,146.94,146.94,146.94,146.94,0
1985-11-25,146.63,146.63,146.63,146.63,0
1985-11-26,146.46,146.46,146.46,146.46,0
1985-11-27,147.71,147.71,147.71,147.71,0
1985-11-28,148.37,148.37,148.37,148.37,0
1985-11-29,148.84,148.84,148.84,148.84,0
1985-11-30,150.16,150.16,150.16,150.16,0
1985-12-02,151.26,151.26,151.26,151.26,0
1985-12-03,149.74,149.74,149.74,149.74,0
1985-12-04,151.3,151.3,151.3,151.3,0
1985-12-05,152.83,152.83,152.83,152.83,0
1985-12-06,153.39,153.39,153.39,153.39,0
1985-12-07,152.71,152.71,152.71,152.71,0
1985-12-09,153.5,153.5,153.5,153.5,0
1985-12-10,155.54,155.54,155.54,155.54,0
1985-12-11,157.59,157.59,157.59,157.59,0
1985-12-12,158.17,158.17,158.17,158.17,0
1985-12-13,159.24,159.24,159.24,159.24,0
1985-12-14,158.07,158.07,158.07,158.07,0
1985-12-16,159.41,159.41,159.41,159.41,0
1985-12-17,157.66,157.66,157.66,157.66,0
1985-12-18,156.51,156.51,156.51,156.51,0
1985-12-19,156.15,156.15,156.15,156.15,0
1985-12-20,156.43,156.43,156.43,156.43,0
1985-12-21,158.29,158.29,158.29,158.29,0
1985-12-23,160.04,160.04,160.04,160.04,0
1985-12-24,162.61,162.61,162.61,162.61,0
1985-12-26,163.37,163.37,163.37,163.37,0
1986-01-04,161.4,161.4,161.4,161.4,0
1986-01-06,158.97,158.97,158.97,158.97,0
1986-01-07,157.78,157.78,157.78,157.78,0
1986-01-08,159.45,159.45,159.45,159.45,0
1986-01-09,159.43,159.43,159.43,159.43,0
1986-01-10,159.56,159.56,159.56,159.56,0
1986-01-11,160.21,160.21,160.21,160.21,0
1986-01-13,159.93,159.93,159.93,159.93,0
1986-01-14,157.25,157.25,157.25,157.25,0
1986-01-15,155.86,155.86,155.86,155.86,0
1986-01-16,155.34,155.34,155.34,155.34,0
1986-01-17,157.3,157.3,157.3,157.3,0
1986-01-18,156.47,156.47,156.47,156.47,0
1986-01-20,156.57,156.57,156.57,156.57,0
1986-01-21,155.01,155.01,155.01,155.01,0
1986-01-22,154.81,154.81,154.81,154.81,0
1986-01-23,154.1,154.1,154.1,154.1,0
1986-01-24,153.85,153.85,153.85,153.85,0
1986-01-25,155.55,155.55,155.55,155.55,0
1986-01-27,156.27,156.27,156.27,156.27,0
1986-01-28,158.13,158.13,158.13,158.13,0
1986-01-29,158.01,158.01,158.01,158.01,0
1986-01-30,159.27,159.27,159.27,159.27,0
1986-01-31,160.42,160.42,160.42,160.42,0
1986-02-01,162.45,162.45,162.45,162.45,0
1986-02-03,163.43,163.43,163.43,163.43,0
1986-02-04,162.79,162.79,162.79,162.79,0
1986-02-05,161.73,161.73,161.73,161.73,0
1986-02-06,164.04,164.04,164.04,164.04,0
1986-02-07,165.11,165.11,165.11,165.11,0
1986-02-08,165.74,165.74,165.74,165.74,0
1986-02-10,166.09,166.09,166.09,166.09,0
1986-02-11,165.27,165.27,165.27,165.27,0
1986-02-12,166.11,166.11,166.11,166.11,0
1986-02-13,167.34,167.34,167.34,167.34,0
1986-02-14,166.13,166.13,166.13,166.13,0
1986-02-15,165.75,165.75,165.75,165.75,0
1986-02-17,167.99,167.99,167.99,167.99,0
1986-02-18,169.21,169.21,169.21,169.21,0
1986-02-19,169.91,169.91,169.91,169.91,0
1986-02-20,172.53,172.53,172.53,172.53,0
1986-02-21,174.58,174.58,174.58,174.58,0
1986-02-22,174.86,174.86,174.86,174.86,0
1986-02-24,177.78,177.78,177.78,177.78,0
1986-02-25,177.51,177.51,177.51,177.51,0
1986-02-26,175.31,175.31,175.31,175.31,0
1986-02-27,174.34,174.34,174.34,174.34,0
1986-02-28,175.91,175.91,175.91,175.91,0
1986-03-03,179.33,179.33,179.33,179.33,0
1986-03-04,181.39,181.39,181.39,181.39,0
1986-03-05,183.99,183.99,183.99,183.99,0
1986-03-06,184.88,184.88,184.88,184.88,0
1986-03-07,188.21,188.21,188.21,188.21,0
1986-03-08,184.39,184.39,184.39,184.39,0
1986-03-11,188.54,188.54,188.54,188.54,0
1986-03-12,182.51,182.51,182.51,182.51,0
1986-03-13,181.68,181.68,181.68,181.68,0
1986-03-14,182.67,182.67,182.67,182.67,0
1986-03-15,185.4,185.4,185.4,185.4,0
1986-03-17,185.51,185.51,185.51,185.51,0
1986-03-18,183,183,183,183,0
1986-03-19,183.7,183.7,183.7,183.7,0
1986-03-20,185.06,185.06,185.06,185.06,0
1986-03-21,188.18,188.18,188.18,188.18,0
1986-03-22,190.1,190.1,190.1,190.1,0
1986-03-24,192.31,192.31,192.31,192.31,0
1986-03-25,191.91,191.91,191.91,191.91,0
1986-03-26,193.69,193.69,193.69,193.69,0
1986-03-27,195.45,195.45,195.45,195.45,0
1986-03-28,195.92,195.92,195.92,195.92,0
1986-03-29,198.9,198.9,198.9,198.9,0
1986-03-31,199.76,199.76,199.76,199.76,0
1986-04-01,200.15,200.15,200.15,200.15,0
1986-04-02,203.16,203.16,203.16,203.16,0
1986-04-03,202.8,202.8,202.8,202.8,0
1986-04-04,206.44,206.44,206.44,206.44,0
1986-04-07,205.34,205.34,205.34,205.34,0
1986-04-08,203.98,203.98,203.98,203.98,0
1986-04-09,204.29,204.29,204.29,204.29,0
1986-04-10,207.19,207.19,207.19,207.19,0
1986-04-11,210.4,210.4,210.4,210.4,0
1986-04-12,210.99,210.99,210.99,210.99,0
1986-04-14,211.48,211.48,211.48,211.48,0
1986-04-15,216.46,216.46,216.46,216.46,0
1986-04-16,216.94,216.94,216.94,216.94,0
1986-04-17,217,217,217,217,0
1986-04-18,214.57,214.57,214.57,214.57,0
1986-04-19,209.28,209.28,209.28,209.28,0
1986-04-21,206.84,206.84,206.84,206.84,0
1986-04-22,208.63,208.63,208.63,208.63,0
1986-04-23,202.83,202.83,202.83,202.83,0
1986-04-24,193.67,193.67,193.67,193.67,0
1986-04-25,193.39,193.39,193.39,193.39,0
1986-04-26,199.44,199.44,199.44,199.44,0
1986-04-28,201.73,201.73,201.73,201.73,0
1986-04-29,200.61,200.61,200.61,200.61,0
1986-04-30,202.91,202.91,202.91,202.91,0
1986-05-01,202.88,202.88,202.88,202.88,0
1986-05-02,206.06,206.06,206.06,206.06,0
1986-05-03,204.81,204.81,204.81,204.81,0
1986-05-06,202.58,202.58,202.58,202.58,0
1986-05-07,201.98,201.98,201.98,201.98,0
1986-05-08,200.51,200.51,200.51,200.51,0
1986-05-09,198.14,198.14,198.14,198.14,0
1986-05-10,199.95,199.95,199.95,199.95,0
1986-05-12,199.92,199.92,199.92,199.92,0
1986-05-13,200.08,200.08,200.08,200.08,0
1986-05-14,202.63,202.63,202.63,202.63,0
1986-05-15,202.23,202.23,202.23,202.23,0
1986-05-17,204.17,204.17,204.17,204.17,0
1986-05-19,207.54,207.54,207.54,207.54,0
1986-05-20,209.18,209.18,209.18,209.18,0
1986-05-21,210.55,210.55,210.55,210.55,0
1986-05-22,212.66,212.66,212.66,212.66,0
1986-05-23,212.4,212.4,212.4,212.4,0
1986-05-24,215.33,215.33,215.33,215.33,0
1986-05-26,218.05,218.05,218.05,218.05,0
1986-05-27,220.06,220.06,220.06,220.06,0
1986-05-28,222.29,222.29,222.29,222.29,0
1986-05-29,224.74,224.74,224.74,224.74,0
1986-05-30,229.47,229.47,229.47,229.47,0
1986-05-31,231.06,231.06,231.06,231.06,0
1986-06-02,231.85,231.85,231.85,231.85,0
1986-06-03,226.79,226.79,226.79,226.79,0
1986-06-04,228.57,228.57,228.57,228.57,0
1986-06-05,230.25,230.25,230.25,230.25,0
1986-06-07,230.45,230.45,230.45,230.45,0
1986-06-09,228.57,228.57,228.57,228.57,0
1986-06-10,233.56,233.56,233.56,233.56,0
1986-06-11,236.32,236.32,236.32,236.32,0
1986-06-12,236.9,236.9,236.9,236.9,0
1986-06-13,237.61,237.61,237.61,237.61,0
1986-06-14,238.91,238.91,238.91,238.91,0
1986-06-16,240.46,240.46,240.46,240.46,0
1986-06-17,243.11,243.11,243.11,243.11,0
1986-06-18,243.49,243.49,243.49,243.49,0
1986-06-19,241.4,241.4,241.4,241.4,0
1986-06-20,242,242,242,242,0
1986-06-21,245.47,245.47,245.47,245.47,0
1986-06-23,247.15,247.15,247.15,247.15,0
1986-06-24,246.2,246.2,246.2,246.2,0
1986-06-25,248.18,248.18,248.18,248.18,0
1986-06-26,250.68,250.68,250.68,250.68,0
1986-06-27,248.33,248.33,248.33,248.33,0
1986-06-28,243.56,243.56,243.56,243.56,0
1986-06-30,243.36,243.36,243.36,243.36,0
1986-07-01,249.32,249.32,249.32,249.32,0
1986-07-02,253.32,253.32,253.32,253.32,0
1986-07-03,256.54,256.54,256.54,256.54,0
1986-07-04,259.22,259.22,259.22,259.22,0
1986-07-05,262.32,262.32,262.32,262.32,0
1986-07-07,262.41,262.41,262.41,262.41,0
1986-07-08,253.85,253.85,253.85,253.85,0
1986-07-09,257.4,257.4,257.4,257.4,0
1986-07-10,256.78,256.78,256.78,256.78,0
1986-07-11,254.1,254.1,254.1,254.1,0
1986-07-12,256.28,256.28,256.28,256.28,0
1986-07-14,256.21,256.21,256.21,256.21,0
1986-07-15,256.28,256.28,256.28,256.28,0
1986-07-16,253.62,253.62,253.62,253.62,0
1986-07-18,253.33,253.33,253.33,253.33,0
1986-07-19,253.01,253.01,253.01,253.01,0
1986-07-21,254.14,254.14,254.14,254.14,0
1986-07-22,257.35,257.35,257.35,257.35,0
1986-07-23,263.97,263.97,263.97,263.97,0
1986-07-24,266.69,266.69,266.69,266.69,0
1986-07-25,266.03,266.03,266.03,266.03,0
1986-07-26,269.58,269.58,269.58,269.58,0
1986-07-28,272.35,272.35,272.35,272.35,0
1986-07-29,274.2,274.2,274.2,274.2,0
1986-07-30,274.15,274.15,274.15,274.15,0
1986-07-31,273.75,273.75,273.75,273.75,0
1986-08-01,267.56,267.56,267.56,267.56,0
1986-08-02,271.35,271.35,271.35,271.35,0
1986-08-04,270.89,270.89,270.89,270.89,0
1986-08-05,268.4,268.4,268.4,268.4,0
1986-08-06,262.51,262.51,262.51,262.51,0
1986-08-07,263.01,263.01,263.01,263.01,0
1986-08-08,267.87,267.87,267.87,267.87,0
1986-08-09,267.29,267.29,267.29,267.29,0
1986-08-11,267.73,267.73,267.73,267.73,0
1986-08-12,265.9,265.9,265.9,265.9,0
1986-08-13,266.69,266.69,266.69,266.69,0
1986-08-14,268.69,268.69,268.69,268.69,0
1986-08-16,271.33,271.33,271.33,271.33,0
1986-08-18,268.76,268.76,268.76,268.76,0
1986-08-19,272.78,272.78,272.78,272.78,0
1986-08-20,273.97,273.97,273.97,273.97,0
1986-08-21,271.51,271.51,271.51,271.51,0
1986-08-22,272.86,272.86,272.86,272.86,0
1986-08-23,271.99,271.99,271.99,271.99,0
1986-08-25,269,269,269,269,0
1986-08-26,265.18,265.18,265.18,265.18,0
1986-08-27,266.58,266.58,266.58,266.58,0
1986-08-28,263.11,263.11,263.11,263.11,0
1986-08-29,264.78,264.78,264.78,264.78,0
1986-08-30,264.64,264.64,264.64,264.64,0
1986-09-01,262.34,262.34,262.34,262.34,0
1986-09-02,263.48,263.48,263.48,263.48,0
1986-09-03,263.48,263.48,263.48,263.48,0
1986-09-04,261.13,261.13,261.13,261.13,0
1986-09-05,259.78,259.78,259.78,259.78,0
1986-09-06,261.14,261.14,261.14,261.14,0
1986-09-08,263.44,263.44,263.44,263.44,0
1986-09-09,267.05,267.05,267.05,267.05,0
1986-09-10,266.67,266.67,266.67,266.67,0
1986-09-11,268.21,268.21,268.21,268.21,0
1986-09-12,264.97,264.97,264.97,264.97,0
1986-09-13,262.69,262.69,262.69,262.69,0
1986-09-15,263.33,263.33,263.33,263.33,0
1986-09-16,266.19,266.19,266.19,266.19,0
1986-09-17,266.2,266.2,266.2,266.2,0
1986-09-20,265.94,265.94,265.94,265.94,0
1986-09-22,263,263,263,263,0
1986-09-23,260.09,260.09,260.09,260.09,0
1986-09-24,259.24,259.24,259.24,259.24,0
1986-09-25,259.95,259.95,259.95,259.95,0
1986-09-26,258.58,258.58,258.58,258.58,0
1986-09-27,255.83,255.83,255.83,255.83,0
1986-09-29,252.39,252.39,252.39,252.39,0
1986-09-30,253.45,253.45,253.45,253.45,0
1986-10-02,253.54,253.54,253.54,253.54,0
1986-10-04,253.64,253.64,253.64,253.64,0
1986-10-06,254.55,254.55,254.55,254.55,0
1986-10-07,258.43,258.43,258.43,258.43,0
1986-10-08,256.25,256.25,256.25,256.25,0
1986-10-10,253.85,253.85,253.85,253.85,0
1986-10-11,252.86,252.86,252.86,252.86,0
1986-10-13,252.33,252.33,252.33,252.33,0
1986-10-14,249.06,249.06,249.06,249.06,0
1986-10-15,245.36,245.36,245.36,245.36,0
1986-10-16,237.85,237.85,237.85,237.85,0
1986-10-17,237.5,237.5,237.5,237.5,0
1986-10-18,238.27,238.27,238.27,238.27,0
1986-10-20,241.74,241.74,241.74,241.74,0
1986-10-21,241.17,241.17,241.17,241.17,0
1986-10-22,237.34,237.34,237.34,237.34,0
1986-10-23,232.28,232.28,232.28,232.28,0
1986-10-24,225.91,225.91,225.91,225.91,0
1986-10-25,230.34,230.34,230.34,230.34,0
1986-10-27,232.42,232.42,232.42,232.42,0
1986-10-28,237.65,237.65,237.65,237.65,0
1986-10-29,243.68,243.68,243.68,243.68,0
1986-10-30,240.49,240.49,240.49,240.49,0
1986-10-31,240.79,240.79,240.79,240.79,0
1986-11-01,244.41,244.41,244.41,244.41,0
1986-11-03,249.63,249.63,249.63,249.63,0
1986-11-04,251.08,251.08,251.08,251.08,0
1986-11-05,251.65,251.65,251.65,251.65,0
1986-11-06,249.25,249.25,249.25,249.25,0
1986-11-07,252.96,252.96,252.96,252.96,0
1986-11-08,253.97,253.97,253.97,253.97,0
1986-11-10,251.39,251.39,251.39,251.39,0
1986-11-11,247.54,247.54,247.54,247.54,0
1986-11-12,250.86,250.86,250.86,250.86,0
1986-11-13,251.14,251.14,251.14,251.14,0
1986-11-14,252.61,252.61,252.61,252.61,0
1986-11-15,253.98,253.98,253.98,253.98,0
1986-11-17,258.13,258.13,258.13,258.13,0
1986-11-18,257.13,257.13,257.13,257.13,0
1986-11-19,259.21,259.21,259.21,259.21,0
1986-11-20,260.87,260.87,260.87,260.87,0
1986-11-21,264.91,264.91,264.91,264.91,0
1986-11-22,269.18,269.18,269.18,269.18,0
1986-11-24,266.01,266.01,266.01,266.01,0
1986-11-25,262.96,262.96,262.96,262.96,0
1986-11-26,266.56,266.56,266.56,266.56,0
1986-11-27,264.08,264.08,264.08,264.08,0
1986-11-28,266.5,266.5,266.5,266.5,0
1986-11-29,268.98,268.98,268.98,268.98,0
1986-12-01,275.15,275.15,275.15,275.15,0
1986-12-02,279.67,279.67,279.67,279.67,0
1986-12-03,274.87,274.87,274.87,274.87,0
1986-12-04,275.37,275.37,275.37,275.37,0
1986-12-05,270.79,270.79,270.79,270.79,0
1986-12-06,271.99,271.99,271.99,271.99,0
1986-12-08,270.73,270.73,270.73,270.73,0
1986-12-09,266.84,266.84,266.84,266.84,0
1986-12-10,269.09,269.09,269.09,269.09,0
1986-12-11,274.43,274.43,274.43,274.43,0
1986-12-12,274.8,274.8,274.8,274.8,0
1986-12-13,275.84,275.84,275.84,275.84,0
1986-12-15,277,277,277,277,0
1986-12-16,276.97,276.97,276.97,276.97,0
1986-12-17,277.35,277.35,277.35,277.35,0
1986-12-18,276.3,276.3,276.3,276.3,0
1986-12-19,272.03,272.03,272.03,272.03,0
1986-12-20,272.62,272.62,272.62,272.62,0
1986-12-22,271.31,271.31,271.31,271.31,0
1986-12-23,266.43,266.43,266.43,266.43,0
1986-12-24,270.35,270.35,270.35,270.35,0
1986-12-26,272.61,272.61,272.61,272.61,0
1987-01-05,264.82,264.82,264.82,264.82,0
1987-01-06,265.85,265.85,265.85,265.85,0
1987-01-07,274.89,274.89,274.89,274.89,0
1987-01-08,273.4,273.4,273.4,273.4,0
1987-01-09,274.18,274.18,274.18,274.18,0
1987-01-10,271.97,271.97,271.97,271.97,0
1987-01-12,276.61,276.61,276.61,276.61,0
1987-01-13,280.79,280.79,280.79,280.79,0
1987-01-14,288.35,288.35,288.35,288.35,0
1987-01-15,288.35,288.35,288.35,288.35,0
1987-01-16,291.77,291.77,291.77,291.77,0
1987-01-17,293.99,293.99,293.99,293.99,0
1987-01-19,291.57,291.57,291.57,291.57,0
1987-01-20,299.91,299.91,299.91,299.91,0
1987-01-21,301.93,301.93,301.93,301.93,0
1987-01-22,302.59,302.59,302.59,302.59,0
1987-01-23,298.27,298.27,298.27,298.27,0
1987-01-24,295.8,295.8,295.8,295.8,0
1987-01-26,297.35,297.35,297.35,297.35,0
1987-01-27,298.8,298.8,298.8,298.8,0
1987-01-28,301.56,301.56,301.56,301.56,0
1987-01-30,306.02,306.02,306.02,306.02,0
1987-01-31,310.22,310.22,310.22,310.22,0
1987-02-02,310.83,310.83,310.83,310.83,0
1987-02-03,305.52,305.52,305.52,305.52,0
1987-02-04,311.52,311.52,311.52,311.52,0
1987-02-05,314.92,314.92,314.92,314.92,0
1987-02-06,315.74,315.74,315.74,315.74,0
1987-02-07,321.73,321.73,321.73,321.73,0
1987-02-09,322.74,322.74,322.74,322.74,0
1987-02-10,317.8,317.8,317.8,317.8,0
1987-02-11,321.13,321.13,321.13,321.13,0
1987-02-12,314.56,314.56,314.56,314.56,0
1987-02-13,319.97,319.97,319.97,319.97,0
1987-02-14,320.37,320.37,320.37,320.37,0
1987-02-16,317.96,317.96,317.96,317.96,0
1987-02-17,315.07,315.07,315.07,315.07,0
1987-02-18,317.57,317.57,317.57,317.57,0
1987-02-19,320.17,320.17,320.17,320.17,0
1987-02-20,323.32,323.32,323.32,323.32,0
1987-02-21,324.96,324.96,324.96,324.96,0
1987-02-23,323.9,323.9,323.9,323.9,0
1987-02-24,325.78,325.78,325.78,325.78,0
1987-02-25,329.45,329.45,329.45,329.45,0
1987-02-26,330.11,330.11,330.11,330.11,0
1987-02-27,332.58,332.58,332.58,332.58,0
1987-02-28,334.98,334.98,334.98,334.98,0
1987-03-02,337.85,337.85,337.85,337.85,0
1987-03-03,339.52,339.52,339.52,339.52,0
1987-03-04,344.04,344.04,344.04,344.04,0
1987-03-05,346.31,346.31,346.31,346.31,0
1987-03-06,350.51,350.51,350.51,350.51,0
1987-03-07,348.5,348.5,348.5,348.5,0
1987-03-09,348.5,348.5,348.5,348.5,0
1987-03-11,351.81,351.81,351.81,351.81,0
1987-03-12,353.09,353.09,353.09,353.09,0
1987-03-13,355.31,355.31,355.31,355.31,0
1987-03-14,359.11,359.11,359.11,359.11,0
1987-03-16,364.1,364.1,364.1,364.1,0
1987-03-17,361.98,361.98,361.98,361.98,0
1987-03-18,361.2,361.2,361.2,361.2,0
1987-03-19,365.36,365.36,365.36,365.36,0
1987-03-20,368.17,368.17,368.17,368.17,0
1987-03-21,369.62,369.62,369.62,369.62,0
1987-03-23,377.39,377.39,377.39,377.39,0
1987-03-24,380.08,380.08,380.08,380.08,0
1987-03-25,384.57,384.57,384.57,384.57,0
1987-03-26,393.41,393.41,393.41,393.41,0
1987-03-27,394.38,394.38,394.38,394.38,0
1987-03-28,389.32,389.32,389.32,389.32,0
1987-03-30,397.06,397.06,397.06,397.06,0
1987-03-31,405.13,405.13,405.13,405.13,0
1987-04-01,396.9,396.9,396.9,396.9,0
1987-04-02,398.72,398.72,398.72,398.72,0
1987-04-03,383.48,383.48,383.48,383.48,0
1987-04-04,387.24,387.24,387.24,387.24,0
1987-04-06,394.08,394.08,394.08,394.08,0
1987-04-07,390.24,390.24,390.24,390.24,0
1987-04-08,375.33,375.33,375.33,375.33,0
1987-04-09,374.09,374.09,374.09,374.09,0
1987-04-10,369.55,369.55,369.55,369.55,0
1987-04-11,363.52,363.52,363.52,363.52,0
1987-04-13,367.91,367.91,367.91,367.91,0
1987-04-14,363.78,363.78,363.78,363.78,0
1987-04-15,361.52,361.52,361.52,361.52,0
1987-04-16,361.25,361.25,361.25,361.25,0
1987-04-17,360.14,360.14,360.14,360.14,0
1987-04-18,357.51,357.51,357.51,357.51,0
1987-04-20,355.98,355.98,355.98,355.98,0
1987-04-21,361.34,361.34,361.34,361.34,0
1987-04-22,364.16,364.16,364.16,364.16,0
1987-04-23,364.59,364.59,364.59,364.59,0
1987-04-24,361.27,361.27,361.27,361.27,0
1987-04-25,357.36,357.36,357.36,357.36,0
1987-04-27,355.86,355.86,355.86,355.86,0
1987-04-28,351.1,351.1,351.1,351.1,0
1987-04-29,349.49,349.49,349.49,349.49,0
1987-04-30,358.63,358.63,358.63,358.63,0
1987-05-01,364.55,364.55,364.55,364.55,0
1987-05-02,365.68,365.68,365.68,365.68,0
1987-05-04,365.29,365.29,365.29,365.29,0
1987-05-06,369.56,369.56,369.56,369.56,0
1987-05-07,372.93,372.93,372.93,372.93,0
1987-05-08,378.31,378.31,378.31,378.31,0
1987-05-09,383,383,383,383,0
1987-05-11,382.2,382.2,382.2,382.2,0
1987-05-12,386.64,386.64,386.64,386.64,0
1987-05-13,385.39,385.39,385.39,385.39,0
1987-05-14,383.46,383.46,383.46,383.46,0
1987-05-15,386.19,386.19,386.19,386.19,0
1987-05-16,386.52,386.52,386.52,386.52,0
1987-05-18,387.68,387.68,387.68,387.68,0
1987-05-19,391.33,391.33,391.33,391.33,0
1987-05-20,392.22,392.22,392.22,392.22,0
1987-05-21,392.35,392.35,392.35,392.35,0
1987-05-22,394.68,394.68,394.68,394.68,0
1987-05-23,397.31,397.31,397.31,397.31,0
1987-05-25,397.62,397.62,397.62,397.62,0
1987-05-26,396.12,396.12,396.12,396.12,0
1987-05-27,390.34,390.34,390.34,390.34,0
1987-05-28,377.8,377.8,377.8,377.8,0
1987-05-29,384.19,384.19,384.19,384.19,0
1987-05-30,387.99,387.99,387.99,387.99,0
1987-06-01,387.44,387.44,387.44,387.44,0
1987-06-02,383.3,383.3,383.3,383.3,0
1987-06-03,381.76,381.76,381.76,381.76,0
1987-06-04,383.85,383.85,383.85,383.85,0
1987-06-05,384.96,384.96,384.96,384.96,0
1987-06-08,383.93,383.93,383.93,383.93,0
1987-06-09,386.78,386.78,386.78,386.78,0
1987-06-10,388.73,388.73,388.73,388.73,0
1987-06-11,392.03,392.03,392.03,392.03,0
1987-06-12,392.5,392.5,392.5,392.5,0
1987-06-13,385.97,385.97,385.97,385.97,0
1987-06-15,389.77,389.77,389.77,389.77,0
1987-06-16,386.03,386.03,386.03,386.03,0
1987-06-17,379.82,379.82,379.82,379.82,0
1987-06-18,388.11,388.11,388.11,388.11,0
1987-06-19,378.21,378.21,378.21,378.21,0
1987-06-20,381.01,381.01,381.01,381.01,0
1987-06-22,385.7,385.7,385.7,385.7,0
1987-06-23,387.75,387.75,387.75,387.75,0
1987-06-24,388.02,388.02,388.02,388.02,0
1987-06-25,380.9,380.9,380.9,380.9,0
1987-06-26,382.1,382.1,382.1,382.1,0
1987-06-27,387.42,387.42,387.42,387.42,0
1987-06-29,404.1,404.1,404.1,404.1,0
1987-06-30,411.76,411.76,411.76,411.76,0
1987-07-01,411.94,411.94,411.94,411.94,0
1987-07-02,411.03,411.03,411.03,411.03,0
1987-07-03,415.33,415.33,415.33,415.33,0
1987-07-04,422.16,422.16,422.16,422.16,0
1987-07-06,427.15,427.15,427.15,427.15,0
1987-07-07,433.59,433.59,433.59,433.59,0
1987-07-08,436.52,436.52,436.52,436.52,0
1987-07-09,441.02,441.02,441.02,441.02,0
1987-07-10,453.36,453.36,453.36,453.36,0
1987-07-11,466.32,466.32,466.32,466.32,0
1987-07-13,465.51,465.51,465.51,465.51,0
1987-07-14,467.3,467.3,467.3,467.3,0
1987-07-15,458.93,458.93,458.93,458.93,0
1987-07-16,460.72,460.72,460.72,460.72,0
1987-07-18,464.51,464.51,464.51,464.51,0
1987-07-20,464.7,464.7,464.7,464.7,0
1987-07-21,464.68,464.68,464.68,464.68,0
1987-07-22,463.51,463.51,463.51,463.51,0
1987-07-23,460.71,460.71,460.71,460.71,0
1987-07-24,463.73,463.73,463.73,463.73,0
1987-07-25,466.38,466.38,466.38,466.38,0
1987-07-27,467.02,467.02,467.02,467.02,0
1987-07-28,473.59,473.59,473.59,473.59,0
1987-07-29,474.98,474.98,474.98,474.98,0
1987-07-30,483.64,483.64,483.64,483.64,0
1987-07-31,485.48,485.48,485.48,485.48,0
1987-08-01,481.5,481.5,481.5,481.5,0
1987-08-03,480.92,480.92,480.92,480.92,0
1987-08-04,487.72,487.72,487.72,487.72,0
1987-08-05,491.95,491.95,491.95,491.95,0
1987-08-06,490.1,490.1,490.1,490.1,0
1987-08-07,475.66,475.66,475.66,475.66,0
1987-08-08,468.89,468.89,468.89,468.89,0
1987-08-10,481.04,481.04,481.04,481.04,0
1987-08-11,471.97,471.97,471.97,471.97,0
1987-08-12,471.34,471.34,471.34,471.34,0
1987-08-13,476.71,476.71,476.71,476.71,0
1987-08-14,487.25,487.25,487.25,487.25,0
1987-08-17,488.57,488.57,488.57,488.57,0
1987-08-18,491.81,491.81,491.81,491.81,0
1987-08-19,500.73,500.73,500.73,500.73,0
1987-08-20,502.65,502.65,502.65,502.65,0
1987-08-21,507.07,507.07,507.07,507.07,0
1987-08-22,502.47,502.47,502.47,502.47,0
1987-08-24,491.01,491.01,491.01,491.01,0
1987-08-25,484.37,484.37,484.37,484.37,0
1987-08-26,481.97,481.97,481.97,481.97,0
1987-08-27,480.63,480.63,480.63,480.63,0
1987-08-28,467.31,467.31,467.31,467.31,0
1987-08-29,461.87,461.87,461.87,461.87,0
1987-08-31,474.01,474.01,474.01,474.01,0
1987-09-01,468.38,468.38,468.38,468.38,0
1987-09-02,475.2,475.2,475.2,475.2,0
1987-09-03,467.81,467.81,467.81,467.81,0
1987-09-04,467.73,467.73,467.73,467.73,0
1987-09-05,464.88,464.88,464.88,464.88,0
1987-09-07,473.4,473.4,473.4,473.4,0
1987-09-08,472.51,472.51,472.51,472.51,0
1987-09-09,478.92,478.92,478.92,478.92,0
1987-09-10,484.42,484.42,484.42,484.42,0
1987-09-11,483.75,483.75,483.75,483.75,0
1987-09-12,484.03,484.03,484.03,484.03,0
1987-09-14,492.45,492.45,492.45,492.45,0
1987-09-15,493.18,493.18,493.18,493.18,0
1987-09-16,497.9,497.9,497.9,497.9,0
1987-09-17,498.34,498.34,498.34,498.34,0
1987-09-18,490.34,490.34,490.34,490.34,0
1987-09-19,492.49,492.49,492.49,492.49,0
1987-09-21,484.59,484.59,484.59,484.59,0
1987-09-22,488.52,488.52,488.52,488.52,0
1987-09-23,484.68,484.68,484.68,484.68,0
1987-09-24,469.27,469.27,469.27,469.27,0
1987-09-25,483.31,483.31,483.31,483.31,0
1987-09-26,482.1,482.1,482.1,482.1,0
1987-09-28,477.34,477.34,477.34,477.34,0
1987-09-29,478.75,478.75,478.75,478.75,0
1987-09-30,485.35,485.35,485.35,485.35,0
1987-10-02,491.6,491.6,491.6,491.6,0
1987-10-05,497.53,497.53,497.53,497.53,0
1987-10-06,509.83,509.83,509.83,509.83,0
1987-10-10,509.21,509.21,509.21,509.21,0
1987-10-12,515.25,515.25,515.25,515.25,0
1987-10-13,512.59,512.59,512.59,512.59,0
1987-10-14,513.46,513.46,513.46,513.46,0
1987-10-15,509.59,509.59,509.59,509.59,0
1987-10-16,514.1,514.1,514.1,514.1,0
1987-10-17,513.77,513.77,513.77,513.77,0
1987-10-19,516.61,516.61,516.61,516.61,0
1987-10-20,504.38,504.38,504.38,504.38,0
1987-10-21,506.27,506.27,506.27,506.27,0
1987-10-22,512.54,512.54,512.54,512.54,0
1987-10-23,515.52,515.52,515.52,515.52,0
1987-10-24,516.15,516.15,516.15,516.15,0
1987-10-26,517.15,517.15,517.15,517.15,0
1987-10-28,506.11,506.11,506.11,506.11,0
1987-10-29,502.37,502.37,502.37,502.37,0
1987-10-30,504.96,504.96,504.96,504.96,0
1987-10-31,509.05,509.05,509.05,509.05,0
1987-11-02,510.28,510.28,510.28,510.28,0
1987-11-03,510.28,510.28,510.28,510.28,0
1987-11-04,502.47,502.47,502.47,502.47,0
1987-11-05,496.7,496.7,496.7,496.7,0
1987-11-06,482.77,482.77,482.77,482.77,0
1987-11-07,482.33,482.33,482.33,482.33,0
1987-11-09,498.26,498.26,498.26,498.26,0
1987-11-10,490.03,490.03,490.03,490.03,0
1987-11-11,484.24,484.24,484.24,484.24,0
1987-11-12,472.59,472.59,472.59,472.59,0
1987-11-13,462.09,462.09,462.09,462.09,0
1987-11-14,466.16,466.16,466.16,466.16,0
1987-11-16,456.86,456.86,456.86,456.86,0
1987-11-17,456.55,456.55,456.55,456.55,0
1987-11-18,474.78,474.78,474.78,474.78,0
1987-11-19,482.08,482.08,482.08,482.08,0
1987-11-20,473.09,473.09,473.09,473.09,0
1987-11-21,473.89,473.89,473.89,473.89,0
1987-11-23,474.89,474.89,474.89,474.89,0
1987-11-24,465.73,465.73,465.73,465.73,0
1987-11-25,466.09,466.09,466.09,466.09,0
1987-11-26,455.77,455.77,455.77,455.77,0
1987-11-27,456.68,456.68,456.68,456.68,0
1987-11-28,468.05,468.05,468.05,468.05,0
1987-11-30,475.59,475.59,475.59,475.59,0
1987-12-01,490.45,490.45,490.45,490.45,0
1987-12-02,494.64,494.64,494.64,494.64,0
1987-12-03,489.12,489.12,489.12,489.12,0
1987-12-04,481.81,481.81,481.81,481.81,0
1987-12-05,483.2,483.2,483.2,483.2,0
1987-12-07,478.97,478.97,478.97,478.97,0
1987-12-08,469.66,469.66,469.66,469.66,0
1987-12-09,476.59,476.59,476.59,476.59,0
1987-12-10,471.35,471.35,471.35,471.35,0
1987-12-11,474.93,474.93,474.93,474.93,0
1987-12-12,474.6,474.6,474.6,474.6,0
1987-12-14,465.36,465.36,465.36,465.36,0
1987-12-15,472.17,472.17,472.17,472.17,0
1987-12-17,491.47,491.47,491.47,491.47,0
1987-12-18,501.77,501.77,501.77,501.77,0
1987-12-19,501.75,501.75,501.75,501.75,0
1987-12-21,490.29,490.29,490.29,490.29,0
1987-12-22,502.74,502.74,502.74,502.74,0
1987-12-23,509.04,509.04,509.04,509.04,0
1987-12-24,517.99,517.99,517.99,517.99,0
1987-12-26,525.11,525.11,525.11,525.11,0
1988-01-04,532.04,532.04,532.04,532.04,0
1988-01-05,527.89,527.89,527.89,527.89,0
1988-01-06,538.28,538.28,538.28,538.28,0
1988-01-07,540.28,540.28,540.28,540.28,0
1988-01-08,547.69,547.69,547.69,547.69,0
1988-01-09,548.18,548.18,548.18,548.18,0
1988-01-11,552.76,552.76,552.76,552.76,0
1988-01-12,571.29,571.29,571.29,571.29,0
1988-01-13,581.27,581.27,581.27,581.27,0
1988-01-14,578.05,578.05,578.05,578.05,0
1988-01-15,585.89,585.89,585.89,585.89,0
1988-01-16,589.76,589.76,589.76,589.76,0
1988-01-18,574.49,574.49,574.49,574.49,0
1988-01-19,576.17,576.17,576.17,576.17,0
1988-01-20,583.07,583.07,583.07,583.07,0
1988-01-21,586.96,586.96,586.96,586.96,0
1988-01-22,584.44,584.44,584.44,584.44,0
1988-01-23,589.83,589.83,589.83,589.83,0
1988-01-25,592.6,592.6,592.6,592.6,0
1988-01-26,602.32,602.32,602.32,602.32,0
1988-01-27,615.24,615.24,615.24,615.24,0
1988-01-28,633.38,633.38,633.38,633.38,0
1988-01-29,642.11,642.11,642.11,642.11,0
1988-01-30,633.58,633.58,633.58,633.58,0
1988-02-01,653.51,653.51,653.51,653.51,0
1988-02-02,640.88,640.88,640.88,640.88,0
1988-02-03,630.41,630.41,630.41,630.41,0
1988-02-04,632.37,632.37,632.37,632.37,0
1988-02-05,621.26,621.26,621.26,621.26,0
1988-02-06,633.86,633.86,633.86,633.86,0
1988-02-08,651.42,651.42,651.42,651.42,0
1988-02-09,655,655,655,655,0
1988-02-10,646.16,646.16,646.16,646.16,0
1988-02-11,640.88,640.88,640.88,640.88,0
1988-02-12,639.88,639.88,639.88,639.88,0
1988-02-13,641.16,641.16,641.16,641.16,0
1988-02-15,647.56,647.56,647.56,647.56,0
1988-02-16,648.95,648.95,648.95,648.95,0
1988-02-17,658.75,658.75,658.75,658.75,0
1988-02-19,668.56,668.56,668.56,668.56,0
1988-02-20,663.03,663.03,663.03,663.03,0
1988-02-22,658.32,658.32,658.32,658.32,0
1988-02-23,650.85,650.85,650.85,650.85,0
1988-02-24,656.79,656.79,656.79,656.79,0
1988-02-26,635.1,635.1,635.1,635.1,0
1988-02-27,633.23,633.23,633.23,633.23,0
1988-02-29,612.35,612.35,612.35,612.35,0
1988-03-02,608.24,608.24,608.24,608.24,0
1988-03-03,613.01,613.01,613.01,613.01,0
1988-03-04,615.95,615.95,615.95,615.95,0
1988-03-05,618.42,618.42,618.42,618.42,0
1988-03-07,614.7,614.7,614.7,614.7,0
1988-03-08,603.41,603.41,603.41,603.41,0
1988-03-09,611.88,611.88,611.88,611.88,0
1988-03-11,608.78,608.78,608.78,608.78,0
1988-03-12,610.33,610.33,610.33,610.33,0
1988-03-14,612.21,612.21,612.21,612.21,0
1988-03-15,625.17,625.17,625.17,625.17,0
1988-03-16,627.49,627.49,627.49,627.49,0
1988-03-17,632.16,632.16,632.16,632.16,0
1988-03-18,636.72,636.72,636.72,636.72,0
1988-03-19,636.79,636.79,636.79,636.79,0
1988-03-21,638.81,638.81,638.81,638.81,0
1988-03-22,622.79,622.79,622.79,622.79,0
1988-03-23,623.78,623.78,623.78,623.78,0
1988-03-24,625.42,625.42,625.42,625.42,0
1988-03-25,632.36,632.36,632.36,632.36,0
1988-03-26,634.2,634.2,634.2,634.2,0
1988-03-28,631.03,631.03,631.03,631.03,0
1988-03-29,638.59,638.59,638.59,638.59,0
1988-03-30,644.75,644.75,644.75,644.75,0
1988-03-31,656.47,656.47,656.47,656.47,0
1988-04-01,654.32,654.32,654.32,654.32,0
1988-04-02,655.54,655.54,655.54,655.54,0
1988-04-04,658.66,658.66,658.66,658.66,0
1988-04-06,656.26,656.26,656.26,656.26,0
1988-04-07,653.66,653.66,653.66,653.66,0
1988-04-08,648.19,648.19,648.19,648.19,0
1988-04-09,648.71,648.71,648.71,648.71,0
1988-04-11,641.05,641.05,641.05,641.05,0
1988-04-12,640.39,640.39,640.39,640.39,0
1988-04-13,649.72,649.72,649.72,649.72,0
1988-04-14,646.14,646.14,646.14,646.14,0
1988-04-15,645.53,645.53,645.53,645.53,0
1988-04-16,645.38,645.38,645.38,645.38,0
1988-04-18,635.28,635.28,635.28,635.28,0
1988-04-19,632.54,632.54,632.54,632.54,0
1988-04-20,637.4,637.4,637.4,637.4,0
1988-04-21,627.92,627.92,627.92,627.92,0
1988-04-22,630.67,630.67,630.67,630.67,0
1988-04-23,641.83,641.83,641.83,641.83,0
1988-04-25,644.7,644.7,644.7,644.7,0
1988-04-27,618.73,618.73,618.73,618.73,0
1988-04-28,633.24,633.24,633.24,633.24,0
1988-04-29,649.88,649.88,649.88,649.88,0
1988-04-30,647.18,647.18,647.18,647.18,0
1988-05-02,650.03,650.03,650.03,650.03,0
1988-05-03,648.52,648.52,648.52,648.52,0
1988-05-04,645.69,645.69,645.69,645.69,0
1988-05-06,639.77,639.77,639.77,639.77,0
1988-05-07,639.77,639.77,639.77,639.77,0
1988-05-09,635.47,635.47,635.47,635.47,0
1988-05-10,634.05,634.05,634.05,634.05,0
1988-05-11,636.68,636.68,636.68,636.68,0
1988-05-12,650.66,650.66,650.66,650.66,0
1988-05-13,655.51,655.51,655.51,655.51,0
1988-05-14,657.57,657.57,657.57,657.57,0
1988-05-16,658.65,658.65,658.65,658.65,0
1988-05-17,670.31,670.31,670.31,670.31,0
1988-05-18,678.77,678.77,678.77,678.77,0
1988-05-19,678.24,678.24,678.24,678.24,0
1988-05-20,691.58,691.58,691.58,691.58,0
1988-05-21,698.29,698.29,698.29,698.29,0
1988-05-24,705.51,705.51,705.51,705.51,0
1988-05-25,703.54,703.54,703.54,703.54,0
1988-05-26,716.85,716.85,716.85,716.85,0
1988-05-27,713.12,713.12,713.12,713.12,0
1988-05-28,716.79,716.79,716.79,716.79,0
1988-05-30,716.89,716.89,716.89,716.89,0
1988-05-31,717.35,717.35,717.35,717.35,0
1988-06-01,723.5,723.5,723.5,723.5,0
1988-06-02,722.7,722.7,722.7,722.7,0
1988-06-03,729.67,729.67,729.67,729.67,0
1988-06-04,728.28,728.28,728.28,728.28,0
1988-06-07,733.12,733.12,733.12,733.12,0
1988-06-08,731.99,731.99,731.99,731.99,0
1988-06-09,737.83,737.83,737.83,737.83,0
1988-06-10,731.33,731.33,731.33,731.33,0
1988-06-11,726.27,726.27,726.27,726.27,0
1988-06-13,726.47,726.47,726.47,726.47,0
1988-06-14,714.36,714.36,714.36,714.36,0
1988-06-15,707.99,707.99,707.99,707.99,0
1988-06-16,702.74,702.74,702.74,702.74,0
1988-06-17,708.38,708.38,708.38,708.38,0
1988-06-18,712.33,712.33,712.33,712.33,0
1988-06-20,703.71,703.71,703.71,703.71,0
1988-06-21,701.33,701.33,701.33,701.33,0
1988-06-22,694.33,694.33,694.33,694.33,0
1988-06-23,689.96,689.96,689.96,689.96,0
1988-06-24,690.15,690.15,690.15,690.15,0
1988-06-25,683.7,683.7,683.7,683.7,0
1988-06-27,685.89,685.89,685.89,685.89,0
1988-06-28,685.5,685.5,685.5,685.5,0
1988-06-29,700.05,700.05,700.05,700.05,0
1988-06-30,702.83,702.83,702.83,702.83,0
1988-07-01,706.3,706.3,706.3,706.3,0
1988-07-02,708.34,708.34,708.34,708.34,0
1988-07-04,701.4,701.4,701.4,701.4,0
1988-07-05,703.15,703.15,703.15,703.15,0
1988-07-06,707.02,707.02,707.02,707.02,0
1988-07-07,701.41,701.41,701.41,701.41,0
1988-07-08,702.17,702.17,702.17,702.17,0
1988-07-09,702.52,702.52,702.52,702.52,0
1988-07-11,696.11,696.11,696.11,696.11,0
1988-07-12,692.79,692.79,692.79,692.79,0
1988-07-13,687.36,687.36,687.36,687.36,0
1988-07-14,690.86,690.86,690.86,690.86,0
1988-07-15,685.53,685.53,685.53,685.53,0
1988-07-16,678.95,678.95,678.95,678.95,0
1988-07-18,666.87,666.87,666.87,666.87,0
1988-07-19,683.68,683.68,683.68,683.68,0
1988-07-20,672.1,672.1,672.1,672.1,0
1988-07-21,665.79,665.79,665.79,665.79,0
1988-07-22,688.63,688.63,688.63,688.63,0
1988-07-23,702.17,702.17,702.17,702.17,0
1988-07-25,719.05,719.05,719.05,719.05,0
1988-07-26,716.81,716.81,716.81,716.81,0
1988-07-27,703.15,703.15,703.15,703.15,0
1988-07-28,697.51,697.51,697.51,697.51,0
1988-07-29,717.08,717.08,717.08,717.08,0
1988-07-30,721.08,721.08,721.08,721.08,0
1988-08-01,714.83,714.83,714.83,714.83,0
1988-08-02,710.22,710.22,710.22,710.22,0
1988-08-03,704.84,704.84,704.84,704.84,0
1988-08-04,693.98,693.98,693.98,693.98,0
1988-08-05,687.23,687.23,687.23,687.23,0
1988-08-06,693.35,693.35,693.35,693.35,0
1988-08-08,690.55,690.55,690.55,690.55,0
1988-08-09,687.56,687.56,687.56,687.56,0
1988-08-10,685.97,685.97,685.97,685.97,0
1988-08-11,706.46,706.46,706.46,706.46,0
1988-08-12,708.93,708.93,708.93,708.93,0
1988-08-13,704.9,704.9,704.9,704.9,0
1988-08-16,710.91,710.91,710.91,710.91,0
1988-08-17,706.44,706.44,706.44,706.44,0
1988-08-18,710.63,710.63,710.63,710.63,0
1988-08-19,706.3,706.3,706.3,706.3,0
1988-08-20,703.7,703.7,703.7,703.7,0
1988-08-22,693.6,693.6,693.6,693.6,0
1988-08-23,690.27,690.27,690.27,690.27,0
1988-08-24,686.46,686.46,686.46,686.46,0
1988-08-25,682.15,682.15,682.15,682.15,0
1988-08-26,675.8,675.8,675.8,675.8,0
1988-08-27,670.6,670.6,670.6,670.6,0
1988-08-29,662.69,662.69,662.69,662.69,0
1988-08-30,675.37,675.37,675.37,675.37,0
1988-08-31,664.43,664.43,664.43,664.43,0
1988-09-01,675.67,675.67,675.67,675.67,0
1988-09-02,674.68,674.68,674.68,674.68,0
1988-09-03,678.63,678.63,678.63,678.63,0
1988-09-05,671.55,671.55,671.55,671.55,0
1988-09-06,671.23,671.23,671.23,671.23,0
1988-09-07,667.74,667.74,667.74,667.74,0
1988-09-08,665.37,665.37,665.37,665.37,0
1988-09-09,682.84,682.84,682.84,682.84,0
1988-09-10,689.07,689.07,689.07,689.07,0
1988-09-12,687.82,687.82,687.82,687.82,0
1988-09-13,680.64,680.64,680.64,680.64,0
1988-09-14,683.39,683.39,683.39,683.39,0
1988-09-15,680.75,680.75,680.75,680.75,0
1988-09-16,671.77,671.77,671.77,671.77,0
1988-09-19,666.41,666.41,666.41,666.41,0
1988-09-20,662.55,662.55,662.55,662.55,0
1988-09-21,662.84,662.84,662.84,662.84,0
1988-09-22,683.73,683.73,683.73,683.73,0
1988-09-23,674.69,674.69,674.69,674.69,0
1988-09-24,680.1,680.1,680.1,680.1,0
1988-09-27,671.29,671.29,671.29,671.29,0
1988-09-28,670.64,670.64,670.64,670.64,0
1988-09-29,670.28,670.28,670.28,670.28,0
1988-09-30,677.54,677.54,677.54,677.54,0
1988-10-04,679.54,679.54,679.54,679.54,0
1988-10-05,673.78,673.78,673.78,673.78,0
1988-10-06,677.29,677.29,677.29,677.29,0
1988-10-07,674.45,674.45,674.45,674.45,0
1988-10-08,674.59,674.59,674.59,674.59,0
1988-10-10,676.12,676.12,676.12,676.12,0
1988-10-11,680.32,680.32,680.32,680.32,0
1988-10-12,679.64,679.64,679.64,679.64,0
1988-10-13,685.71,685.71,685.71,685.71,0
1988-10-14,699.2,699.2,699.2,699.2,0
1988-10-15,706.04,706.04,706.04,706.04,0
1988-10-17,708.91,708.91,708.91,708.91,0
1988-10-18,717.17,717.17,717.17,717.17,0
1988-10-19,728.1,728.1,728.1,728.1,0
1988-10-20,738.57,738.57,738.57,738.57,0
1988-10-21,738.12,738.12,738.12,738.12,0
1988-10-22,750.39,750.39,750.39,750.39,0
1988-10-24,764.85,764.85,764.85,764.85,0
1988-10-25,758.63,758.63,758.63,758.63,0
1988-10-26,756.03,756.03,756.03,756.03,0
1988-10-27,740.95,740.95,740.95,740.95,0
1988-10-28,741.61,741.61,741.61,741.61,0
1988-10-29,741.6,741.6,741.6,741.6,0
1988-10-31,729.79,729.79,729.79,729.79,0
1988-11-01,736.81,736.81,736.81,736.81,0
1988-11-02,744.97,744.97,744.97,744.97,0
1988-11-03,749.15,749.15,749.15,749.15,0
1988-11-04,758.39,758.39,758.39,758.39,0
1988-11-05,757.19,757.19,757.19,757.19,0
1988-11-07,762.19,762.19,762.19,762.19,0
1988-11-08,766.19,766.19,766.19,766.19,0
1988-11-09,762.12,762.12,762.12,762.12,0
1988-11-10,772.02,772.02,772.02,772.02,0
1988-11-11,770,770,770,770,0
1988-11-12,763.55,763.55,763.55,763.55,0
1988-11-14,753.57,753.57,753.57,753.57,0
1988-11-15,769.27,769.27,769.27,769.27,0
1988-11-16,759.37,759.37,759.37,759.37,0
1988-11-17,763.88,763.88,763.88,763.88,0
1988-11-18,769.59,769.59,769.59,769.59,0
1988-11-19,779.08,779.08,779.08,779.08,0
1988-11-21,785.41,785.41,785.41,785.41,0
1988-11-22,787.16,787.16,787.16,787.16,0
1988-11-23,799.14,799.14,799.14,799.14,0
1988-11-24,805.86,805.86,805.86,805.86,0
1988-11-25,813.09,813.09,813.09,813.09,0
1988-11-26,810.78,810.78,810.78,810.78,0
1988-11-28,826.03,826.03,826.03,826.03,0
1988-11-29,836.07,836.07,836.07,836.07,0
1988-11-30,831.12,831.12,831.12,831.12,0
1988-12-01,825,825,825,825,0
1988-12-02,833.69,833.69,833.69,833.69,0
1988-12-03,833.89,833.89,833.89,833.89,0
1988-12-05,848.46,848.46,848.46,848.46,0
1988-12-06,857.51,857.51,857.51,857.51,0
1988-12-07,869.25,869.25,869.25,869.25,0
1988-12-08,871.14,871.14,871.14,871.14,0
1988-12-09,879.13,879.13,879.13,879.13,0
1988-12-10,889.72,889.72,889.72,889.72,0
1988-12-12,911.35,911.35,911.35,911.35,0
1988-12-13,919.99,919.99,919.99,919.99,0
1988-12-14,922.56,922.56,922.56,922.56,0
1988-12-15,908.47,908.47,908.47,908.47,0
1988-12-16,901.96,901.96,901.96,901.96,0
1988-12-17,907.63,907.63,907.63,907.63,0
1988-12-19,916.94,916.94,916.94,916.94,0
1988-12-20,898.76,898.76,898.76,898.76,0
1988-12-21,899.63,899.63,899.63,899.63,0
1988-12-22,891.03,891.03,891.03,891.03,0
1988-12-23,876.77,876.77,876.77,876.77,0
1988-12-24,885.32,885.32,885.32,885.32,0
1988-12-26,907.2,907.2,907.2,907.2,0
1989-01-04,919.61,919.61,919.61,919.61,0
1989-01-05,917.49,917.49,917.49,917.49,0
1989-01-06,920.28,920.28,920.28,920.28,0
1989-01-07,919.51,919.51,919.51,919.51,0
1989-01-09,901.64,901.64,901.64,901.64,0
1989-01-10,896.73,896.73,896.73,896.73,0
1989-01-11,884.63,884.63,884.63,884.63,0
1989-01-12,889.26,889.26,889.26,889.26,0
1989-01-13,886.75,886.75,886.75,886.75,0
1989-01-14,905.62,905.62,905.62,905.62,0
1989-01-16,886.62,886.62,886.62,886.62,0
1989-01-17,881.83,881.83,881.83,881.83,0
1989-01-18,867.16,867.16,867.16,867.16,0
1989-01-19,863.07,863.07,863.07,863.07,0
1989-01-20,868.51,868.51,868.51,868.51,0
1989-01-21,864.86,864.86,864.86,864.86,0
1989-01-23,862.84,862.84,862.84,862.84,0
1989-01-24,855.96,855.96,855.96,855.96,0
1989-01-25,858.4,858.4,858.4,858.4,0
1989-01-26,861.46,861.46,861.46,861.46,0
1989-01-27,873.92,873.92,873.92,873.92,0
1989-01-28,869.74,869.74,869.74,869.74,0
1989-01-30,881.33,881.33,881.33,881.33,0
1989-01-31,884.29,884.29,884.29,884.29,0
1989-02-01,886.68,886.68,886.68,886.68,0
1989-02-02,878.42,878.42,878.42,878.42,0
1989-02-03,885.85,885.85,885.85,885.85,0
1989-02-04,887.75,887.75,887.75,887.75,0
1989-02-08,891.97,891.97,891.97,891.97,0
1989-02-09,892.86,892.86,892.86,892.86,0
1989-02-10,883.27,883.27,883.27,883.27,0
1989-02-11,887.52,887.52,887.52,887.52,0
1989-02-13,897.67,897.67,897.67,897.67,0
1989-02-14,900.05,900.05,900.05,900.05,0
1989-02-15,894.15,894.15,894.15,894.15,0
1989-02-16,895.68,895.68,895.68,895.68,0
1989-02-17,900.44,900.44,900.44,900.44,0
1989-02-18,908.88,908.88,908.88,908.88,0
1989-02-20,914.88,914.88,914.88,914.88,0
1989-02-21,917.7,917.7,917.7,917.7,0
1989-02-22,924.32,924.32,924.32,924.32,0
1989-02-23,924.45,924.45,924.45,924.45,0
1989-02-24,917.08,917.08,917.08,917.08,0
1989-02-25,918.6,918.6,918.6,918.6,0
1989-02-27,922.44,922.44,922.44,922.44,0
1989-02-28,917.9,917.9,917.9,917.9,0
1989-03-02,916.34,916.34,916.34,916.34,0
1989-03-03,909.72,909.72,909.72,909.72,0
1989-03-04,913.62,913.62,913.62,913.62,0
1989-03-06,921.53,921.53,921.53,921.53,0
1989-03-07,923.2,923.2,923.2,923.2,0
1989-03-08,939.49,939.49,939.49,939.49,0
1989-03-09,950.87,950.87,950.87,950.87,0
1989-03-11,963.16,963.16,963.16,963.16,0
1989-03-13,971.94,971.94,971.94,971.94,0
1989-03-14,970.74,970.74,970.74,970.74,0
1989-03-15,986,986,986,986,0
1989-03-16,986.09,986.09,986.09,986.09,0
1989-03-17,985.68,985.68,985.68,985.68,0
1989-03-18,981.41,981.41,981.41,981.41,0
1989-03-20,991.64,991.64,991.64,991.64,0
1989-03-21,992.59,992.59,992.59,992.59,0
1989-03-22,981.56,981.56,981.56,981.56,0
1989-03-23,983.55,983.55,983.55,983.55,0
1989-03-24,971.45,971.45,971.45,971.45,0
1989-03-25,979.16,979.16,979.16,979.16,0
1989-03-27,973.09,973.09,973.09,973.09,0
1989-03-28,978.53,978.53,978.53,978.53,0
1989-03-29,985.21,985.21,985.21,985.21,0
1989-03-30,987.44,987.44,987.44,987.44,0
1989-03-31,1003.31,1003.31,1003.31,1003.31,0
1989-04-01,1007.77,1007.77,1007.77,1007.77,0
1989-04-03,1006.15,1006.15,1006.15,1006.15,0
1989-04-04,1000.98,1000.98,1000.98,1000.98,0
1989-04-06,982.65,982.65,982.65,982.65,0
1989-04-07,978.13,978.13,978.13,978.13,0
1989-04-08,982.62,982.62,982.62,982.62,0
1989-04-10,963.36,963.36,963.36,963.36,0
1989-04-11,955.49,955.49,955.49,955.49,0
1989-04-12,927.96,927.96,927.96,927.96,0
1989-04-13,951.48,951.48,951.48,951.48,0
1989-04-14,944.59,944.59,944.59,944.59,0
1989-04-15,950.31,950.31,950.31,950.31,0
1989-04-17,962.7,962.7,962.7,962.7,0
1989-04-18,960.01,960.01,960.01,960.01,0
1989-04-19,958.25,958.25,958.25,958.25,0
1989-04-20,953.91,953.91,953.91,953.91,0
1989-04-21,947.73,947.73,947.73,947.73,0
1989-04-22,941.88,941.88,941.88,941.88,0
1989-04-24,949.14,949.14,949.14,949.14,0
1989-04-25,943.81,943.81,943.81,943.81,0
1989-04-26,934.72,934.72,934.72,934.72,0
1989-04-27,939.21,939.21,939.21,939.21,0
1989-04-28,935.46,935.46,935.46,935.46,0
1989-04-29,940.54,940.54,940.54,940.54,0
1989-05-01,946.2,946.2,946.2,946.2,0
1989-05-02,941.13,941.13,941.13,941.13,0
1989-05-03,933.66,933.66,933.66,933.66,0
1989-05-04,941.8,941.8,941.8,941.8,0
1989-05-06,948.98,948.98,948.98,948.98,0
1989-05-08,944.5,944.5,944.5,944.5,0
1989-05-09,950.16,950.16,950.16,950.16,0
1989-05-10,951.09,951.09,951.09,951.09,0
1989-05-11,945.84,945.84,945.84,945.84,0
1989-05-13,939.66,939.66,939.66,939.66,0
1989-05-15,927.06,927.06,927.06,927.06,0
1989-05-16,925.37,925.37,925.37,925.37,0
1989-05-17,928.37,928.37,928.37,928.37,0
1989-05-18,926.91,926.91,926.91,926.91,0
1989-05-19,933.69,933.69,933.69,933.69,0
1989-05-20,936.93,936.93,936.93,936.93,0
1989-05-22,930.03,930.03,930.03,930.03,0
1989-05-23,924.59,924.59,924.59,924.59,0
1989-05-24,935.08,935.08,935.08,935.08,0
1989-05-25,930.34,930.34,930.34,930.34,0
1989-05-26,935.65,935.65,935.65,935.65,0
1989-05-27,938.19,938.19,938.19,938.19,0
1989-05-29,937.36,937.36,937.36,937.36,0
1989-05-30,938.24,938.24,938.24,938.24,0
1989-05-31,932.76,932.76,932.76,932.76,0
1989-06-01,932.48,932.48,932.48,932.48,0
1989-06-02,925.04,925.04,925.04,925.04,0
1989-06-03,921.18,921.18,921.18,921.18,0
1989-06-05,901.46,901.46,901.46,901.46,0
1989-06-07,875.99,875.99,875.99,875.99,0
1989-06-08,897.88,897.88,897.88,897.88,0
1989-06-09,904.69,904.69,904.69,904.69,0
1989-06-10,911.14,911.14,911.14,911.14,0
1989-06-12,920.48,920.48,920.48,920.48,0
1989-06-13,919.98,919.98,919.98,919.98,0
1989-06-14,930.26,930.26,930.26,930.26,0
1989-06-15,929.66,929.66,929.66,929.66,0
1989-06-16,914.18,914.18,914.18,914.18,0
1989-06-17,910.14,910.14,910.14,910.14,0
1989-06-19,895.6,895.6,895.6,895.6,0
1989-06-20,907.14,907.14,907.14,907.14,0
1989-06-21,903.43,903.43,903.43,903.43,0
1989-06-22,894.8,894.8,894.8,894.8,0
1989-06-23,888.02,888.02,888.02,888.02,0
1989-06-24,887.66,887.66,887.66,887.66,0
1989-06-26,882.73,882.73,882.73,882.73,0
1989-06-27,879.52,879.52,879.52,879.52,0
1989-06-28,866.48,866.48,866.48,866.48,0
1989-06-29,864.28,864.28,864.28,864.28,0
1989-06-30,854.61,854.61,854.61,854.61,0
1989-07-01,846.3,846.3,846.3,846.3,0
1989-07-03,865.9,865.9,865.9,865.9,0
1989-07-04,875.19,875.19,875.19,875.19,0
1989-07-05,874.27,874.27,874.27,874.27,0
1989-07-06,864.01,864.01,864.01,864.01,0
1989-07-07,878.01,878.01,878.01,878.01,0
1989-07-08,873.17,873.17,873.17,873.17,0
1989-07-10,869.5,869.5,869.5,869.5,0
1989-07-11,883.19,883.19,883.19,883.19,0
1989-07-12,891.09,891.09,891.09,891.09,0
1989-07-13,890.71,890.71,890.71,890.71,0
1989-07-14,890.39,890.39,890.39,890.39,0
1989-07-15,902.38,902.38,902.38,902.38,0
1989-07-18,905.1,905.1,905.1,905.1,0
1989-07-19,898.71,898.71,898.71,898.71,0
1989-07-20,900.59,900.59,900.59,900.59,0
1989-07-21,897.58,897.58,897.58,897.58,0
1989-07-22,892.66,892.66,892.66,892.66,0
1989-07-24,890.43,890.43,890.43,890.43,0
1989-07-25,899.1,899.1,899.1,899.1,0
1989-07-26,897.05,897.05,897.05,897.05,0
1989-07-27,892.71,892.71,892.71,892.71,0
1989-07-28,897.45,897.45,897.45,897.45,0
1989-07-29,894.48,894.48,894.48,894.48,0
1989-07-31,895.66,895.66,895.66,895.66,0
1989-08-01,890.98,890.98,890.98,890.98,0
1989-08-02,894.24,894.24,894.24,894.24,0
1989-08-03,890.8,890.8,890.8,890.8,0
1989-08-04,889.41,889.41,889.41,889.41,0
1989-08-05,897.61,897.61,897.61,897.61,0
1989-08-07,900.66,900.66,900.66,900.66,0
1989-08-08,906.1,906.1,906.1,906.1,0
1989-08-09,914.87,914.87,914.87,914.87,0
1989-08-10,917.08,917.08,917.08,917.08,0
1989-08-11,914.09,914.09,914.09,914.09,0
1989-08-12,914.17,914.17,914.17,914.17,0
1989-08-14,913.84,913.84,913.84,913.84,0
1989-08-16,905.72,905.72,905.72,905.72,0
1989-08-17,904.79,904.79,904.79,904.79,0
1989-08-18,901.87,901.87,901.87,901.87,0
1989-08-19,903.14,903.14,903.14,903.14,0
1989-08-21,905.85,905.85,905.85,905.85,0
1989-08-22,918.52,918.52,918.52,918.52,0
1989-08-23,931.83,931.83,931.83,931.83,0
1989-08-24,951.07,951.07,951.07,951.07,0
1989-08-25,945.02,945.02,945.02,945.02,0
1989-08-26,960.54,960.54,960.54,960.54,0
1989-08-28,973.72,973.72,973.72,973.72,0
1989-08-29,976.37,976.37,976.37,976.37,0
1989-08-30,983.53,983.53,983.53,983.53,0
1989-08-31,975.28,975.28,975.28,975.28,0
1989-09-01,984.09,984.09,984.09,984.09,0
1989-09-02,981.62,981.62,981.62,981.62,0
1989-09-04,975.07,975.07,975.07,975.07,0
1989-09-05,971.9,971.9,971.9,971.9,0
1989-09-06,961.72,961.72,961.72,961.72,0
1989-09-07,957.2,957.2,957.2,957.2,0
1989-09-08,963.3,963.3,963.3,963.3,0
1989-09-09,961.85,961.85,961.85,961.85,0
1989-09-11,958.88,958.88,958.88,958.88,0
1989-09-12,964.28,964.28,964.28,964.28,0
1989-09-16,961.49,961.49,961.49,961.49,0
1989-09-18,953.17,953.17,953.17,953.17,0
1989-09-19,952.02,952.02,952.02,952.02,0
1989-09-20,943.87,943.87,943.87,943.87,0
1989-09-21,938.13,938.13,938.13,938.13,0
1989-09-22,932.36,932.36,932.36,932.36,0
1989-09-23,929.1,929.1,929.1,929.1,0
1989-09-25,928.22,928.22,928.22,928.22,0
1989-09-26,925.42,925.42,925.42,925.42,0
1989-09-27,924.75,924.75,924.75,924.75,0
1989-09-28,931.95,931.95,931.95,931.95,0
1989-09-29,943.44,943.44,943.44,943.44,0
1989-09-30,942.41,942.41,942.41,942.41,0
1989-10-04,929.28,929.28,929.28,929.28,0
1989-10-05,925.11,925.11,925.11,925.11,0
1989-10-06,922.92,922.92,922.92,922.92,0
1989-10-07,922.67,922.67,922.67,922.67,0
1989-10-10,921.77,921.77,921.77,921.77,0
1989-10-11,928.06,928.06,928.06,928.06,0
1989-10-12,929.61,929.61,929.61,929.61,0
1989-10-13,932.42,932.42,932.42,932.42,0
1989-10-14,934.41,934.41,934.41,934.41,0
1989-10-16,927.21,927.21,927.21,927.21,0
1989-10-17,927.69,927.69,927.69,927.69,0
1989-10-18,917.19,917.19,917.19,917.19,0
1989-10-19,909.54,909.54,909.54,909.54,0
1989-10-20,903.29,903.29,903.29,903.29,0
1989-10-21,897.34,897.34,897.34,897.34,0
1989-10-23,891.3,891.3,891.3,891.3,0
1989-10-24,903.5,903.5,903.5,903.5,0
1989-10-25,898.36,898.36,898.36,898.36,0
1989-10-26,899.12,899.12,899.12,899.12,0
1989-10-27,893.59,893.59,893.59,893.59,0
1989-10-28,894.4,894.4,894.4,894.4,0
1989-10-30,896.11,896.11,896.11,896.11,0
1989-10-31,894.02,894.02,894.02,894.02,0
1989-11-01,891.27,891.27,891.27,891.27,0
1989-11-02,885.34,885.34,885.34,885.34,0
1989-11-03,887.18,887.18,887.18,887.18,0
1989-11-04,888.86,888.86,888.86,888.86,0
1989-11-06,881.46,881.46,881.46,881.46,0
1989-11-07,877.76,877.76,877.76,877.76,0
1989-11-08,872.88,872.88,872.88,872.88,0
1989-11-09,907.21,907.21,907.21,907.21,0
1989-11-10,927.59,927.59,927.59,927.59,0
1989-11-11,932.25,932.25,932.25,932.25,0
1989-11-13,925.32,925.32,925.32,925.32,0
1989-11-14,909.6,909.6,909.6,909.6,0
1989-11-15,907.58,907.58,907.58,907.58,0
1989-11-16,908.51,908.51,908.51,908.51,0
1989-11-17,899.6,899.6,899.6,899.6,0
1989-11-18,900.83,900.83,900.83,900.83,0
1989-11-20,889.97,889.97,889.97,889.97,0
1989-11-21,884.17,884.17,884.17,884.17,0
1989-11-22,889.15,889.15,889.15,889.15,0
1989-11-23,890.65,890.65,890.65,890.65,0
1989-11-24,907.44,907.44,907.44,907.44,0
1989-11-25,905.89,905.89,905.89,905.89,0
1989-11-27,896.61,896.61,896.61,896.61,0
1989-11-28,893.85,893.85,893.85,893.85,0
1989-11-29,898,898,898,898,0
1989-11-30,906.33,906.33,906.33,906.33,0
1989-12-01,898.77,898.77,898.77,898.77,0
1989-12-02,896.34,896.34,896.34,896.34,0
1989-12-04,891.13,891.13,891.13,891.13,0
1989-12-05,884.12,884.12,884.12,884.12,0
1989-12-06,883.27,883.27,883.27,883.27,0
1989-12-07,874.94,874.94,874.94,874.94,0
1989-12-08,864.5,864.5,864.5,864.5,0
1989-12-09,850.02,850.02,850.02,850.02,0
1989-12-11,844.75,844.75,844.75,844.75,0
1989-12-12,879.46,879.46,879.46,879.46,0
1989-12-13,915.72,915.72,915.72,915.72,0
1989-12-14,928.1,928.1,928.1,928.1,0
1989-12-15,918.04,918.04,918.04,918.04,0
1989-12-16,921.87,921.87,921.87,921.87,0
1989-12-18,914.92,914.92,914.92,914.92,0
1989-12-19,926.82,926.82,926.82,926.82,0
1989-12-20,933.45,933.45,933.45,933.45,0
1989-12-21,932.66,932.66,932.66,932.66,0
1989-12-22,936.2,936.2,936.2,936.2,0
1989-12-23,932.99,932.99,932.99,932.99,0
1989-12-26,909.72,909.72,909.72,909.72,0
1990-01-03,908.59,908.59,908.59,908.59,0
1990-01-04,928.82,928.82,928.82,928.82,0
1990-01-05,915.11,915.11,915.11,915.11,0
1990-01-06,912.86,912.86,912.86,912.86,0
1990-01-08,919.46,919.46,919.46,919.46,0
1990-01-09,920.21,920.21,920.21,920.21,0
1990-01-10,911.48,911.48,911.48,911.48,0
1990-01-11,903.27,903.27,903.27,903.27,0
1990-01-12,903.11,903.11,903.11,903.11,0
1990-01-13,893.47,893.47,893.47,893.47,0
1990-01-15,883.04,883.04,883.04,883.04,0
1990-01-16,883.43,883.43,883.43,883.43,0
1990-01-17,874.41,874.41,874.41,874.41,0
1990-01-18,874.81,874.81,874.81,874.81,0
1990-01-19,868.2,868.2,868.2,868.2,0
1990-01-20,872.97,872.97,872.97,872.97,0
1990-01-22,898.89,898.89,898.89,898.89,0
1990-01-23,890.52,890.52,890.52,890.52,0
1990-01-24,903.58,903.58,903.58,903.58,0
1990-01-25,905.75,905.75,905.75,905.75,0
1990-01-29,897.32,897.32,897.32,897.32,0
1990-01-30,888.47,888.47,888.47,888.47,0
1990-01-31,896.16,896.16,896.16,896.16,0
1990-02-01,885.83,885.83,885.83,885.83,0
1990-02-02,878.15,878.15,878.15,878.15,0
1990-02-03,874.92,874.92,874.92,874.92,0
1990-02-05,877.45,877.45,877.45,877.45,0
1990-02-06,886.86,886.86,886.86,886.86,0
1990-02-07,880.39,880.39,880.39,880.39,0
1990-02-08,882.52,882.52,882.52,882.52,0
1990-02-09,879.1,879.1,879.1,879.1,0
1990-02-10,873.59,873.59,873.59,873.59,0
1990-02-12,867.05,867.05,867.05,867.05,0
1990-02-13,866.57,866.57,866.57,866.57,0
1990-02-14,872.63,872.63,872.63,872.63,0
1990-02-15,874.09,874.09,874.09,874.09,0
1990-02-16,872.5,872.5,872.5,872.5,0
1990-02-17,866.93,866.93,866.93,866.93,0
1990-02-19,859.24,859.24,859.24,859.24,0
1990-02-20,856.64,856.64,856.64,856.64,0
1990-02-21,853.04,853.04,853.04,853.04,0
1990-02-22,853.45,853.45,853.45,853.45,0
1990-02-23,850.84,850.84,850.84,850.84,0
1990-02-24,845.25,845.25,845.25,845.25,0
1990-02-26,833.81,833.81,833.81,833.81,0
1990-02-27,859.83,859.83,859.83,859.83,0
1990-02-28,861.59,861.59,861.59,861.59,0
1990-03-02,884.07,884.07,884.07,884.07,0
1990-03-03,881.44,881.44,881.44,881.44,0
1990-03-05,865.22,865.22,865.22,865.22,0
1990-03-06,857.58,857.58,857.58,857.58,0
1990-03-07,847.46,847.46,847.46,847.46,0
1990-03-08,847.77,847.77,847.77,847.77,0
1990-03-09,852.7,852.7,852.7,852.7,0
1990-03-12,850.65,850.65,850.65,850.65,0
1990-03-13,841.56,841.56,841.56,841.56,0
1990-03-14,838.19,838.19,838.19,838.19,0
1990-03-15,835.59,835.59,835.59,835.59,0
1990-03-16,842.27,842.27,842.27,842.27,0
1990-03-17,835.13,835.13,835.13,835.13,0
1990-03-19,839.42,839.42,839.42,839.42,0
1990-03-20,849.98,849.98,849.98,849.98,0
1990-03-21,849.91,849.91,849.91,849.91,0
1990-03-22,845.96,845.96,845.96,845.96,0
1990-03-23,841.79,841.79,841.79,841.79,0
1990-03-24,837.4,837.4,837.4,837.4,0
1990-03-26,834.54,834.54,834.54,834.54,0
1990-03-27,827.92,827.92,827.92,827.92,0
1990-03-28,819.04,819.04,819.04,819.04,0
1990-03-29,824.59,824.59,824.59,824.59,0
1990-03-30,845.98,845.98,845.98,845.98,0
1990-03-31,840.89,840.89,840.89,840.89,0
1990-04-02,838.29,838.29,838.29,838.29,0
1990-04-03,836.63,836.63,836.63,836.63,0
1990-04-04,828.98,828.98,828.98,828.98,0
1990-04-06,831.73,831.73,831.73,831.73,0
1990-04-07,819.3,819.3,819.3,819.3,0
1990-04-09,816.78,816.78,816.78,816.78,0
1990-04-10,810.76,810.76,810.76,810.76,0
1990-04-11,813.66,813.66,813.66,813.66,0
1990-04-12,806.86,806.86,806.86,806.86,0
1990-04-13,803.15,803.15,803.15,803.15,0
1990-04-14,793.14,793.14,793.14,793.14,0
1990-04-16,777,777,777,777,0
1990-04-17,796.56,796.56,796.56,796.56,0
1990-04-18,781.53,781.53,781.53,781.53,0
1990-04-19,768.31,768.31,768.31,768.31,0
1990-04-20,767.45,767.45,767.45,767.45,0
1990-04-21,780.04,780.04,780.04,780.04,0
1990-04-23,774.4,774.4,774.4,774.4,0
1990-04-24,768.47,768.47,768.47,768.47,0
1990-04-25,755.07,755.07,755.07,755.07,0
1990-04-26,726.11,726.11,726.11,726.11,0
1990-04-27,748.86,748.86,748.86,748.86,0
1990-04-28,720.37,720.37,720.37,720.37,0
1990-04-30,688.66,688.66,688.66,688.66,0
1990-05-01,718.45,718.45,718.45,718.45,0
1990-05-03,750.82,750.82,750.82,750.82,0
1990-05-04,782.33,782.33,782.33,782.33,0
1990-05-07,791.56,791.56,791.56,791.56,0
1990-05-08,796.54,796.54,796.54,796.54,0
1990-05-09,793.36,793.36,793.36,793.36,0
1990-05-10,771.76,771.76,771.76,771.76,0
1990-05-11,762.27,762.27,762.27,762.27,0
1990-05-12,749.08,749.08,749.08,749.08,0
1990-05-14,734.42,734.42,734.42,734.42,0
1990-05-15,724.76,724.76,724.76,724.76,0
1990-05-16,756.87,756.87,756.87,756.87,0
1990-05-17,773.43,773.43,773.43,773.43,0
1990-05-18,766.15,766.15,766.15,766.15,0
1990-05-19,765.16,765.16,765.16,765.16,0
1990-05-21,770.28,770.28,770.28,770.28,0
1990-05-22,785.93,785.93,785.93,785.93,0
1990-05-23,787.91,787.91,787.91,787.91,0
1990-05-24,785.79,785.79,785.79,785.79,0
1990-05-25,790.73,790.73,790.73,790.73,0
1990-05-26,783.74,783.74,783.74,783.74,0
1990-05-28,778.23,778.23,778.23,778.23,0
1990-05-29,783.87,783.87,783.87,783.87,0
1990-05-30,789.89,789.89,789.89,789.89,0
1990-05-31,797.95,797.95,797.95,797.95,0
1990-06-01,803.64,803.64,803.64,803.64,0
1990-06-02,804.85,804.85,804.85,804.85,0
1990-06-04,814.4,814.4,814.4,814.4,0
1990-06-05,807.97,807.97,807.97,807.97,0
1990-06-07,804.09,804.09,804.09,804.09,0
1990-06-08,804.47,804.47,804.47,804.47,0
1990-06-09,799.12,799.12,799.12,799.12,0
1990-06-11,786.35,786.35,786.35,786.35,0
1990-06-12,784.97,784.97,784.97,784.97,0
1990-06-13,780.56,780.56,780.56,780.56,0
1990-06-14,772.2,772.2,772.2,772.2,0
1990-06-15,770.77,770.77,770.77,770.77,0
1990-06-16,774.07,774.07,774.07,774.07,0
1990-06-18,756.39,756.39,756.39,756.39,0
1990-06-19,749.61,749.61,749.61,749.61,0
1990-06-20,740.84,740.84,740.84,740.84,0
1990-06-21,743.17,743.17,743.17,743.17,0
1990-06-22,747.37,747.37,747.37,747.37,0
1990-06-23,747.12,747.12,747.12,747.12,0
1990-06-25,739.8,739.8,739.8,739.8,0
1990-06-26,736.42,736.42,736.42,736.42,0
1990-06-27,740.01,740.01,740.01,740.01,0
1990-06-28,732.64,732.64,732.64,732.64,0
1990-06-29,720,720,720,720,0
1990-06-30,706.79,706.79,706.79,706.79,0
1990-07-02,713.18,713.18,713.18,713.18,0
1990-07-03,745.04,745.04,745.04,745.04,0
1990-07-04,735.3,735.3,735.3,735.3,0
1990-07-05,723.1,723.1,723.1,723.1,0
1990-07-06,716.17,716.17,716.17,716.17,0
1990-07-07,713.41,713.41,713.41,713.41,0
1990-07-09,715.28,715.28,715.28,715.28,0
1990-07-10,718.75,718.75,718.75,718.75,0
1990-07-11,711,711,711,711,0
1990-07-12,701.91,701.91,701.91,701.91,0
1990-07-13,688.78,688.78,688.78,688.78,0
1990-07-14,689.19,689.19,689.19,689.19,0
1990-07-16,683.01,683.01,683.01,683.01,0
1990-07-18,698.01,698.01,698.01,698.01,0
1990-07-19,693.44,693.44,693.44,693.44,0
1990-07-20,694.64,694.64,694.64,694.64,0
1990-07-21,686.69,686.69,686.69,686.69,0
1990-07-23,681.38,681.38,681.38,681.38,0
1990-07-24,679.67,679.67,679.67,679.67,0
1990-07-25,685.27,685.27,685.27,685.27,0
1990-07-26,676.83,676.83,676.83,676.83,0
1990-07-27,673.16,673.16,673.16,673.16,0
1990-07-28,678.74,678.74,678.74,678.74,0
1990-07-30,673.8,673.8,673.8,673.8,0
1990-07-31,678.38,678.38,678.38,678.38,0
1990-08-01,690.21,690.21,690.21,690.21,0
1990-08-02,688.28,688.28,688.28,688.28,0
1990-08-03,678.37,678.37,678.37,678.37,0
1990-08-04,671.42,671.42,671.42,671.42,0
1990-08-06,661.4,661.4,661.4,661.4,0
1990-08-07,655.88,655.88,655.88,655.88,0
1990-08-08,646.03,646.03,646.03,646.03,0
1990-08-09,648.95,648.95,648.95,648.95,0
1990-08-10,658.94,658.94,658.94,658.94,0
1990-08-11,655.89,655.89,655.89,655.89,0
1990-08-13,645.86,645.86,645.86,645.86,0
1990-08-14,632.3,632.3,632.3,632.3,0
1990-08-16,625.03,625.03,625.03,625.03,0
1990-08-17,623.9,623.9,623.9,623.9,0
1990-08-18,628.07,628.07,628.07,628.07,0
1990-08-20,621.33,621.33,621.33,621.33,0
1990-08-21,610.47,610.47,610.47,610.47,0
1990-08-22,607.16,607.16,607.16,607.16,0
1990-08-23,603.62,603.62,603.62,603.62,0
1990-08-24,594.23,594.23,594.23,594.23,0
1990-08-25,587.38,587.38,587.38,587.38,0
1990-08-27,614.29,614.29,614.29,614.29,0
1990-08-28,642.42,642.42,642.42,642.42,0
1990-08-29,647.77,647.77,647.77,647.77,0
1990-08-30,626.85,626.85,626.85,626.85,0
1990-08-31,606.87,606.87,606.87,606.87,0
1990-09-01,609.01,609.01,609.01,609.01,0
1990-09-03,635.37,635.37,635.37,635.37,0
1990-09-04,632.34,632.34,632.34,632.34,0
1990-09-05,625,625,625,625,0
1990-09-06,616.29,616.29,616.29,616.29,0
1990-09-07,613.08,613.08,613.08,613.08,0
1990-09-08,612.57,612.57,612.57,612.57,0
1990-09-10,612.63,612.63,612.63,612.63,0
1990-09-11,613.49,613.49,613.49,613.49,0
1990-09-12,610.88,610.88,610.88,610.88,0
1990-09-13,608.04,608.04,608.04,608.04,0
1990-09-14,603.52,603.52,603.52,603.52,0
1990-09-15,590.62,590.62,590.62,590.62,0
1990-09-17,566.27,566.27,566.27,566.27,0
1990-09-18,589.42,589.42,589.42,589.42,0
1990-09-19,592.8,592.8,592.8,592.8,0
1990-09-20,585.19,585.19,585.19,585.19,0
1990-09-21,584.6,584.6,584.6,584.6,0
1990-09-22,584.94,584.94,584.94,584.94,0
1990-09-24,587.39,587.39,587.39,587.39,0
1990-09-25,593.77,593.77,593.77,593.77,0
1990-09-26,594.04,594.04,594.04,594.04,0
1990-09-27,593.45,593.45,593.45,593.45,0
1990-09-28,597.67,597.67,597.67,597.67,0
1990-09-29,602.88,602.88,602.88,602.88,0
1990-10-05,624.13,624.13,624.13,624.13,0
1990-10-06,616.47,616.47,616.47,616.47,0
1990-10-08,614.06,614.06,614.06,614.06,0
1990-10-10,617.12,617.12,617.12,617.12,0
1990-10-11,621.93,621.93,621.93,621.93,0
1990-10-12,635.74,635.74,635.74,635.74,0
1990-10-13,626.95,626.95,626.95,626.95,0
1990-10-15,646.39,646.39,646.39,646.39,0
1990-10-16,638.29,638.29,638.29,638.29,0
1990-10-17,653.96,653.96,653.96,653.96,0
1990-10-18,666.56,666.56,666.56,666.56,0
1990-10-19,696.01,696.01,696.01,696.01,0
1990-10-20,710.44,710.44,710.44,710.44,0
1990-10-22,733.37,733.37,733.37,733.37,0
1990-10-23,765.55,765.55,765.55,765.55,0
1990-10-24,796.77,796.77,796.77,796.77,0
1990-10-25,767.06,767.06,767.06,767.06,0
1990-10-26,735.05,735.05,735.05,735.05,0
1990-10-27,733.05,733.05,733.05,733.05,0
1990-10-29,720.89,720.89,720.89,720.89,0
1990-10-30,711.49,711.49,711.49,711.49,0
1990-10-31,690.16,690.16,690.16,690.16,0
1990-11-01,717.47,717.47,717.47,717.47,0
1990-11-02,709.96,709.96,709.96,709.96,0
1990-11-03,710.96,710.96,710.96,710.96,0
1990-11-05,707.61,707.61,707.61,707.61,0
1990-11-06,702.93,702.93,702.93,702.93,0
1990-11-07,720.96,720.96,720.96,720.96,0
1990-11-08,707.24,707.24,707.24,707.24,0
1990-11-09,703.81,703.81,703.81,703.81,0
1990-11-10,697.59,697.59,697.59,697.59,0
1990-11-12,701.53,701.53,701.53,701.53,0
1990-11-13,710.06,710.06,710.06,710.06,0
1990-11-14,704.89,704.89,704.89,704.89,0
1990-11-15,701.45,701.45,701.45,701.45,0
1990-11-16,697.46,697.46,697.46,697.46,0
1990-11-17,691.69,691.69,691.69,691.69,0
1990-11-19,680.04,680.04,680.04,680.04,0
1990-11-20,674.25,674.25,674.25,674.25,0
1990-11-21,671.7,671.7,671.7,671.7,0
1990-11-22,679.83,679.83,679.83,679.83,0
1990-11-23,679.99,679.99,679.99,679.99,0
1990-11-24,678.92,678.92,678.92,678.92,0
1990-11-26,680.56,680.56,680.56,680.56,0
1990-11-27,687.27,687.27,687.27,687.27,0
1990-11-28,699.76,699.76,699.76,699.76,0
1990-11-29,692.55,692.55,692.55,692.55,0
1990-11-30,697.03,697.03,697.03,697.03,0
1990-12-01,708.56,708.56,708.56,708.56,0
1990-12-03,717.62,717.62,717.62,717.62,0
1990-12-04,708.9,708.9,708.9,708.9,0
1990-12-05,718.84,718.84,718.84,718.84,0
1990-12-06,717.82,717.82,717.82,717.82,0
1990-12-07,730.96,730.96,730.96,730.96,0
1990-12-08,733.73,733.73,733.73,733.73,0
1990-12-10,735.33,735.33,735.33,735.33,0
1990-12-11,725.56,725.56,725.56,725.56,0
1990-12-12,724.51,724.51,724.51,724.51,0
1990-12-13,712.82,712.82,712.82,712.82,0
1990-12-14,710.06,710.06,710.06,710.06,0
1990-12-15,705.49,705.49,705.49,705.49,0
1990-12-17,706.04,706.04,706.04,706.04,0
1990-12-18,706.08,706.08,706.08,706.08,0
1990-12-19,697.54,697.54,697.54,697.54,0
1990-12-20,698.04,698.04,698.04,698.04,0
1990-12-21,708.24,708.24,708.24,708.24,0
1990-12-22,705.63,705.63,705.63,705.63,0
1990-12-24,693.76,693.76,693.76,693.76,0
1990-12-26,696.11,696.11,696.11,696.11,0
1991-01-03,679.75,679.75,679.75,679.75,0
1991-01-04,697.62,697.62,697.62,697.62,0
1991-01-05,698.45,698.45,698.45,698.45,0
1991-01-07,676.65,676.65,676.65,676.65,0
1991-01-08,659.68,659.68,659.68,659.68,0
1991-01-09,660.39,660.39,660.39,660.39,0
1991-01-10,635.46,635.46,635.46,635.46,0
1991-01-11,627.7,627.7,627.7,627.7,0
1991-01-12,649.19,649.19,649.19,649.19,0
1991-01-14,652.25,652.25,652.25,652.25,0
1991-01-15,624.62,624.62,624.62,624.62,0
1991-01-16,613.34,613.34,613.34,613.34,0
1991-01-17,641.42,641.42,641.42,641.42,0
1991-01-18,667.35,667.35,667.35,667.35,0
1991-01-19,663.1,663.1,663.1,663.1,0
1991-01-21,636.91,636.91,636.91,636.91,0
1991-01-22,632.92,632.92,632.92,632.92,0
1991-01-23,625.22,625.22,625.22,625.22,0
1991-01-24,638.02,638.02,638.02,638.02,0
1991-01-25,632.95,632.95,632.95,632.95,0
1991-01-26,632.2,632.2,632.2,632.2,0
1991-01-28,633.93,633.93,633.93,633.93,0
1991-01-29,635.65,635.65,635.65,635.65,0
1991-01-30,638.09,638.09,638.09,638.09,0
1991-01-31,635.4,635.4,635.4,635.4,0
1991-02-01,632.53,632.53,632.53,632.53,0
1991-02-02,634.72,634.72,634.72,634.72,0
1991-02-04,632.79,632.79,632.79,632.79,0
1991-02-05,631.93,631.93,631.93,631.93,0
1991-02-06,635.66,635.66,635.66,635.66,0
1991-02-07,634.31,634.31,634.31,634.31,0
1991-02-08,628.85,628.85,628.85,628.85,0
1991-02-09,631.27,631.27,631.27,631.27,0
1991-02-11,629.57,629.57,629.57,629.57,0
1991-02-12,648.11,648.11,648.11,648.11,0
1991-02-13,644.91,644.91,644.91,644.91,0
1991-02-18,674.09,674.09,674.09,674.09,0
1991-02-19,669.45,669.45,669.45,669.45,0
1991-02-20,669.91,669.91,669.91,669.91,0
1991-02-21,672.1,672.1,672.1,672.1,0
1991-02-22,676.1,676.1,676.1,676.1,0
1991-02-23,685.39,685.39,685.39,685.39,0
1991-02-25,692.8,692.8,692.8,692.8,0
1991-02-26,677.27,677.27,677.27,677.27,0
1991-02-27,671.71,671.71,671.71,671.71,0
1991-02-28,675.57,675.57,675.57,675.57,0
1991-03-02,677.55,677.55,677.55,677.55,0
1991-03-04,670.42,670.42,670.42,670.42,0
1991-03-05,669.83,669.83,669.83,669.83,0
1991-03-06,676.37,676.37,676.37,676.37,0
1991-03-07,674.87,674.87,674.87,674.87,0
1991-03-08,675.94,675.94,675.94,675.94,0
1991-03-09,681.73,681.73,681.73,681.73,0
1991-03-11,681.38,681.38,681.38,681.38,0
1991-03-12,683.83,683.83,683.83,683.83,0
1991-03-13,679.21,679.21,679.21,679.21,0
1991-03-14,677.11,677.11,677.11,677.11,0
1991-03-15,682.97,682.97,682.97,682.97,0
1991-03-16,679.64,679.64,679.64,679.64,0
1991-03-18,678.15,678.15,678.15,678.15,0
1991-03-19,672.16,672.16,672.16,672.16,0
1991-03-20,669.36,669.36,669.36,669.36,0
1991-03-21,663.37,663.37,663.37,663.37,0
1991-03-22,659.83,659.83,659.83,659.83,0
1991-03-23,659.49,659.49,659.49,659.49,0
1991-03-25,664.05,664.05,664.05,664.05,0
1991-03-27,655.18,655.18,655.18,655.18,0
1991-03-28,651.98,651.98,651.98,651.98,0
1991-03-29,648.84,648.84,648.84,648.84,0
1991-03-30,659.85,659.85,659.85,659.85,0
1991-04-01,650.05,650.05,650.05,650.05,0
1991-04-02,643.56,643.56,643.56,643.56,0
1991-04-03,649.43,649.43,649.43,649.43,0
1991-04-04,654.14,654.14,654.14,654.14,0
1991-04-06,651,651,651,651,0
1991-04-08,646.46,646.46,646.46,646.46,0
1991-04-09,646.04,646.04,646.04,646.04,0
1991-04-10,645.75,645.75,645.75,645.75,0
1991-04-11,641.46,641.46,641.46,641.46,0
1991-04-12,639.44,639.44,639.44,639.44,0
1991-04-13,638.21,638.21,638.21,638.21,0
1991-04-15,634.52,634.52,634.52,634.52,0
1991-04-16,635.41,635.41,635.41,635.41,0
1991-04-17,632.55,632.55,632.55,632.55,0
1991-04-18,625.89,625.89,625.89,625.89,0
1991-04-19,628.33,628.33,628.33,628.33,0
1991-04-20,620.57,620.57,620.57,620.57,0
1991-04-22,615.61,615.61,615.61,615.61,0
1991-04-23,637.84,637.84,637.84,637.84,0
1991-04-24,632.63,632.63,632.63,632.63,0
1991-04-25,626.36,626.36,626.36,626.36,0
1991-04-26,634.29,634.29,634.29,634.29,0
1991-04-27,638.71,638.71,638.71,638.71,0
1991-04-29,644.6,644.6,644.6,644.6,0
1991-04-30,645.61,645.61,645.61,645.61,0
1991-05-01,644.39,644.39,644.39,644.39,0
1991-05-02,652.27,652.27,652.27,652.27,0
1991-05-03,649.1,649.1,649.1,649.1,0
1991-05-04,645.5,645.5,645.5,645.5,0
1991-05-06,640.62,640.62,640.62,640.62,0
1991-05-07,635.17,635.17,635.17,635.17,0
1991-05-08,631.12,631.12,631.12,631.12,0
1991-05-09,634.72,634.72,634.72,634.72,0
1991-05-10,629.83,629.83,629.83,629.83,0
1991-05-11,629.17,629.17,629.17,629.17,0
1991-05-13,630.84,630.84,630.84,630.84,0
1991-05-14,638.61,638.61,638.61,638.61,0
1991-05-15,632.17,632.17,632.17,632.17,0
1991-05-16,635.45,635.45,635.45,635.45,0
1991-05-17,636.55,636.55,636.55,636.55,0
1991-05-18,636.38,636.38,636.38,636.38,0
1991-05-20,628.71,628.71,628.71,628.71,0
1991-05-22,624.32,624.32,624.32,624.32,0
1991-05-23,624.89,624.89,624.89,624.89,0
1991-05-24,619.29,619.29,619.29,619.29,0
1991-05-25,617.29,617.29,617.29,617.29,0
1991-05-27,617.3,617.3,617.3,617.3,0
1991-05-28,613.82,613.82,613.82,613.82,0
1991-05-29,612.33,612.33,612.33,612.33,0
1991-05-30,613.74,613.74,613.74,613.74,0
1991-05-31,611.35,611.35,611.35,611.35,0
1991-06-01,612.47,612.47,612.47,612.47,0
1991-06-03,605.11,605.11,605.11,605.11,0
1991-06-04,601.19,601.19,601.19,601.19,0
1991-06-05,613.31,613.31,613.31,613.31,0
1991-06-07,604.07,604.07,604.07,604.07,0
1991-06-08,605.6,605.6,605.6,605.6,0
1991-06-10,606.55,606.55,606.55,606.55,0
1991-06-11,607.85,607.85,607.85,607.85,0
1991-06-12,610.96,610.96,610.96,610.96,0
1991-06-13,610.05,610.05,610.05,610.05,0
1991-06-14,613.71,613.71,613.71,613.71,0
1991-06-15,613.57,613.57,613.57,613.57,0
1991-06-17,608.77,608.77,608.77,608.77,0
1991-06-18,606.79,606.79,606.79,606.79,0
1991-06-19,604.27,604.27,604.27,604.27,0
1991-06-21,597.69,597.69,597.69,597.69,0
1991-06-22,590.57,590.57,590.57,590.57,0
1991-06-24,593.05,593.05,593.05,593.05,0
1991-06-25,595.21,595.21,595.21,595.21,0
1991-06-26,597.6,597.6,597.6,597.6,0
1991-06-27,602.61,602.61,602.61,602.61,0
1991-06-28,602.6,602.6,602.6,602.6,0
1991-06-29,605.27,605.27,605.27,605.27,0
1991-07-01,616.9,616.9,616.9,616.9,0
1991-07-02,611.65,611.65,611.65,611.65,0
1991-07-03,602.83,602.83,602.83,602.83,0
1991-07-04,603.37,603.37,603.37,603.37,0
1991-07-05,614.58,614.58,614.58,614.58,0
1991-07-06,610.43,610.43,610.43,610.43,0
1991-07-08,617.18,617.18,617.18,617.18,0
1991-07-09,614.42,614.42,614.42,614.42,0
1991-07-10,614.15,614.15,614.15,614.15,0
1991-07-11,621.74,621.74,621.74,621.74,0
1991-07-12,631.78,631.78,631.78,631.78,0
1991-07-13,636.5,636.5,636.5,636.5,0
1991-07-15,635.21,635.21,635.21,635.21,0
1991-07-16,636.14,636.14,636.14,636.14,0
1991-07-18,651.27,651.27,651.27,651.27,0
1991-07-19,650.06,650.06,650.06,650.06,0
1991-07-20,652.74,652.74,652.74,652.74,0
1991-07-22,659.49,659.49,659.49,659.49,0
1991-07-23,658.27,658.27,658.27,658.27,0
1991-07-24,666.1,666.1,666.1,666.1,0
1991-07-25,664.32,664.32,664.32,664.32,0
1991-07-26,674.34,674.34,674.34,674.34,0
1991-07-27,693.22,693.22,693.22,693.22,0
1991-07-29,714.27,714.27,714.27,714.27,0
1991-07-30,734.48,734.48,734.48,734.48,0
1991-07-31,717.03,717.03,717.03,717.03,0
1991-08-01,714.95,714.95,714.95,714.95,0
1991-08-02,733.03,733.03,733.03,733.03,0
1991-08-03,748.15,748.15,748.15,748.15,0
1991-08-05,758.18,758.18,758.18,758.18,0
1991-08-06,763.1,763.1,763.1,763.1,0
1991-08-07,741.67,741.67,741.67,741.67,0
1991-08-08,738.1,738.1,738.1,738.1,0
1991-08-09,745.13,745.13,745.13,745.13,0
1991-08-10,721.58,721.58,721.58,721.58,0
1991-08-12,706.06,706.06,706.06,706.06,0
1991-08-13,709.67,709.67,709.67,709.67,0
1991-08-14,693.12,693.12,693.12,693.12,0
1991-08-16,702.25,702.25,702.25,702.25,0
1991-08-17,698.95,698.95,698.95,698.95,0
1991-08-19,669.62,669.62,669.62,669.62,0
1991-08-20,686.1,686.1,686.1,686.1,0
1991-08-21,690.06,690.06,690.06,690.06,0
1991-08-22,716.95,716.95,716.95,716.95,0
1991-08-23,701.68,701.68,701.68,701.68,0
1991-08-24,697.74,697.74,697.74,697.74,0
1991-08-26,701,701,701,701,0
1991-08-27,690.34,690.34,690.34,690.34,0
1991-08-28,692.28,692.28,692.28,692.28,0
1991-08-29,685.44,685.44,685.44,685.44,0
1991-08-30,686.21,686.21,686.21,686.21,0
1991-08-31,683.11,683.11,683.11,683.11,0
1991-09-02,675.12,675.12,675.12,675.12,0
1991-09-03,675.67,675.67,675.67,675.67,0
1991-09-04,683.54,683.54,683.54,683.54,0
1991-09-05,674.81,674.81,674.81,674.81,0
1991-09-06,674.94,674.94,674.94,674.94,0
1991-09-07,681.9,681.9,681.9,681.9,0
1991-09-09,689.25,689.25,689.25,689.25,0
1991-09-10,688.69,688.69,688.69,688.69,0
1991-09-11,690.71,690.71,690.71,690.71,0
1991-09-12,683.31,683.31,683.31,683.31,0
1991-09-13,680.85,680.85,680.85,680.85,0
1991-09-14,688.71,688.71,688.71,688.71,0
1991-09-16,685.34,685.34,685.34,685.34,0
1991-09-17,682.95,682.95,682.95,682.95,0
1991-09-18,685.49,685.49,685.49,685.49,0
1991-09-19,683.7,683.7,683.7,683.7,0
1991-09-20,689.04,689.04,689.04,689.04,0
1991-09-24,683.93,683.93,683.93,683.93,0
1991-09-25,680.3,680.3,680.3,680.3,0
1991-09-26,679.48,679.48,679.48,679.48,0
1991-09-27,685.21,685.21,685.21,685.21,0
1991-09-28,691.74,691.74,691.74,691.74,0
1991-09-30,705.08,705.08,705.08,705.08,0
1991-10-01,706.63,706.63,706.63,706.63,0
1991-10-02,705.18,705.18,705.18,705.18,0
1991-10-04,720.53,720.53,720.53,720.53,0
1991-10-05,712.52,712.52,712.52,712.52,0
1991-10-07,713.88,713.88,713.88,713.88,0
1991-10-08,707.75,707.75,707.75,707.75,0
1991-10-09,709.38,709.38,709.38,709.38,0
1991-10-10,715.41,715.41,715.41,715.41,0
1991-10-11,708.3,708.3,708.3,708.3,0
1991-10-12,701.99,701.99,701.99,701.99,0
1991-10-14,703.81,703.81,703.81,703.81,0
1991-10-15,700.18,700.18,700.18,700.18,0
1991-10-16,692.06,692.06,692.06,692.06,0
1991-10-17,695.76,695.76,695.76,695.76,0
1991-10-18,696.53,696.53,696.53,696.53,0
1991-10-19,698.24,698.24,698.24,698.24,0
1991-10-21,716.67,716.67,716.67,716.67,0
1991-10-22,709.89,709.89,709.89,709.89,0
1991-10-23,714.36,714.36,714.36,714.36,0
1991-10-24,711.29,711.29,711.29,711.29,0
1991-10-25,708.07,708.07,708.07,708.07,0
1991-10-26,701.81,701.81,701.81,701.81,0
1991-10-28,693.09,693.09,693.09,693.09,0
1991-10-29,694.45,694.45,694.45,694.45,0
1991-10-30,700.38,700.38,700.38,700.38,0
1991-10-31,695.94,695.94,695.94,695.94,0
1991-11-01,689.32,689.32,689.32,689.32,0
1991-11-02,684.72,684.72,684.72,684.72,0
1991-11-04,669.92,669.92,669.92,669.92,0
1991-11-05,667.04,667.04,667.04,667.04,0
1991-11-06,679.2,679.2,679.2,679.2,0
1991-11-07,679.42,679.42,679.42,679.42,0
1991-11-08,682.03,682.03,682.03,682.03,0
1991-11-09,684.66,684.66,684.66,684.66,0
1991-11-11,679.58,679.58,679.58,679.58,0
1991-11-12,677.53,677.53,677.53,677.53,0
1991-11-13,675.85,675.85,675.85,675.85,0
1991-11-14,673.35,673.35,673.35,673.35,0
1991-11-15,667.84,667.84,667.84,667.84,0
1991-11-16,665.65,665.65,665.65,665.65,0
1991-11-18,663.75,663.75,663.75,663.75,0
1991-11-19,656.01,656.01,656.01,656.01,0
1991-11-20,668.13,668.13,668.13,668.13,0
1991-11-21,664.68,664.68,664.68,664.68,0
1991-11-22,660.64,660.64,660.64,660.64,0
1991-11-23,660.57,660.57,660.57,660.57,0
1991-11-25,656.38,656.38,656.38,656.38,0
1991-11-26,649.32,649.32,649.32,649.32,0
1991-11-27,649.03,649.03,649.03,649.03,0
1991-11-28,660.73,660.73,660.73,660.73,0
1991-11-29,652.47,652.47,652.47,652.47,0
1991-11-30,652.11,652.11,652.11,652.11,0
1991-12-02,651.44,651.44,651.44,651.44,0
1991-12-03,643.93,643.93,643.93,643.93,0
1991-12-04,631.59,631.59,631.59,631.59,0
1991-12-05,621.04,621.04,621.04,621.04,0
1991-12-06,635.17,635.17,635.17,635.17,0
1991-12-07,619.88,619.88,619.88,619.88,0
1991-12-09,615.7,615.7,615.7,615.7,0
1991-12-10,635.76,635.76,635.76,635.76,0
1991-12-11,641.15,641.15,641.15,641.15,0
1991-12-12,653.4,653.4,653.4,653.4,0
1991-12-13,647.37,647.37,647.37,647.37,0
1991-12-14,639.72,639.72,639.72,639.72,0
1991-12-16,630.45,630.45,630.45,630.45,0
1991-12-17,623.4,623.4,623.4,623.4,0
1991-12-18,607.69,607.69,607.69,607.69,0
1991-12-19,607.39,607.39,607.39,607.39,0
1991-12-20,612.25,612.25,612.25,612.25,0
1991-12-21,601.01,601.01,601.01,601.01,0
1991-12-23,586.51,586.51,586.51,586.51,0
1991-12-24,610.59,610.59,610.59,610.59,0
1991-12-26,610.92,610.92,610.92,610.92,0
1992-01-03,624.23,624.23,624.23,624.23,0
1992-01-04,650.31,650.31,650.31,650.31,0
1992-01-06,650.1,650.1,650.1,650.1,0
1992-01-07,645.27,645.27,645.27,645.27,0
1992-01-08,625.85,625.85,625.85,625.85,0
1992-01-09,637.11,637.11,637.11,637.11,0
1992-01-10,619.47,619.47,619.47,619.47,0
1992-01-11,617.92,617.92,617.92,617.92,0
1992-01-13,609.9,609.9,609.9,609.9,0
1992-01-14,616.12,616.12,616.12,616.12,0
1992-01-15,604.63,604.63,604.63,604.63,0
1992-01-16,610.19,610.19,610.19,610.19,0
1992-01-17,616.72,616.72,616.72,616.72,0
1992-01-18,621.21,621.21,621.21,621.21,0
1992-01-20,633.87,633.87,633.87,633.87,0
1992-01-21,630,630,630,630,0
1992-01-22,646.28,646.28,646.28,646.28,0
1992-01-23,667.47,667.47,667.47,667.47,0
1992-01-24,658.04,658.04,658.04,658.04,0
1992-01-25,664.29,664.29,664.29,664.29,0
1992-01-27,675.11,675.11,675.11,675.11,0
1992-01-28,665.96,665.96,665.96,665.96,0
1992-01-29,659.28,659.28,659.28,659.28,0
1992-01-30,664.13,664.13,664.13,664.13,0
1992-01-31,680.51,680.51,680.51,680.51,0
1992-02-01,691.37,691.37,691.37,691.37,0
1992-02-06,690.84,690.84,690.84,690.84,0
1992-02-07,690.9,690.9,690.9,690.9,0
1992-02-08,691.48,691.48,691.48,691.48,0
1992-02-10,687.18,687.18,687.18,687.18,0
1992-02-11,674.32,674.32,674.32,674.32,0
1992-02-12,664.23,664.23,664.23,664.23,0
1992-02-13,656.49,656.49,656.49,656.49,0
1992-02-14,658.63,658.63,658.63,658.63,0
1992-02-15,647.71,647.71,647.71,647.71,0
1992-02-17,640.14,640.14,640.14,640.14,0
1992-02-18,638.22,638.22,638.22,638.22,0
1992-02-19,648.13,648.13,648.13,648.13,0
1992-02-20,632.66,632.66,632.66,632.66,0
1992-02-21,632.91,632.91,632.91,632.91,0
1992-02-22,640.96,640.96,640.96,640.96,0
1992-02-24,637.73,637.73,637.73,637.73,0
1992-02-25,632.07,632.07,632.07,632.07,0
1992-02-26,621.42,621.42,621.42,621.42,0
1992-02-27,624.36,624.36,624.36,624.36,0
1992-02-28,614.99,614.99,614.99,614.99,0
1992-02-29,612.5,612.5,612.5,612.5,0
1992-03-02,620.65,620.65,620.65,620.65,0
1992-03-03,615.92,615.92,615.92,615.92,0
1992-03-04,630.47,630.47,630.47,630.47,0
1992-03-05,619.23,619.23,619.23,619.23,0
1992-03-06,626.09,626.09,626.09,626.09,0
1992-03-07,624.49,624.49,624.49,624.49,0
1992-03-09,628.02,628.02,628.02,628.02,0
1992-03-11,619.05,619.05,619.05,619.05,0
1992-03-12,619.11,619.11,619.11,619.11,0
1992-03-13,614.58,614.58,614.58,614.58,0
1992-03-14,609.45,609.45,609.45,609.45,0
1992-03-16,608.36,608.36,608.36,608.36,0
1992-03-17,615.19,615.19,615.19,615.19,0
1992-03-18,614.36,614.36,614.36,614.36,0
1992-03-19,612.67,612.67,612.67,612.67,0
1992-03-20,615.39,615.39,615.39,615.39,0
1992-03-21,617.3,617.3,617.3,617.3,0
1992-03-23,624.13,624.13,624.13,624.13,0
1992-03-25,607.83,607.83,607.83,607.83,0
1992-03-26,611.7,611.7,611.7,611.7,0
1992-03-27,617.38,617.38,617.38,617.38,0
1992-03-28,602.66,602.66,602.66,602.66,0
1992-03-30,597.69,597.69,597.69,597.69,0
1992-03-31,606.32,606.32,606.32,606.32,0
1992-04-01,599,599,599,599,0
1992-04-02,585.67,585.67,585.67,585.67,0
1992-04-03,596.39,596.39,596.39,596.39,0
1992-04-04,589.83,589.83,589.83,589.83,0
1992-04-06,590.02,590.02,590.02,590.02,0
1992-04-07,579.09,579.09,579.09,579.09,0
1992-04-08,572.97,572.97,572.97,572.97,0
1992-04-09,575.98,575.98,575.98,575.98,0
1992-04-10,569.65,569.65,569.65,569.65,0
1992-04-11,576.11,576.11,576.11,576.11,0
1992-04-13,578.19,578.19,578.19,578.19,0
1992-04-14,575.56,575.56,575.56,575.56,0
1992-04-15,578.11,578.11,578.11,578.11,0
1992-04-16,587.33,587.33,587.33,587.33,0
1992-04-17,587.72,587.72,587.72,587.72,0
1992-04-18,587.79,587.79,587.79,587.79,0
1992-04-20,587.81,587.81,587.81,587.81,0
1992-04-21,588.51,588.51,588.51,588.51,0
1992-04-22,584.22,584.22,584.22,584.22,0
1992-04-23,582.87,582.87,582.87,582.87,0
1992-04-24,595.88,595.88,595.88,595.88,0
1992-04-25,594.88,594.88,594.88,594.88,0
1992-04-27,608.06,608.06,608.06,608.06,0
1992-04-28,597.24,597.24,597.24,597.24,0
1992-04-29,612.72,612.72,612.72,612.72,0
1992-04-30,615.97,615.97,615.97,615.97,0
1992-05-01,620.37,620.37,620.37,620.37,0
1992-05-02,614.95,614.95,614.95,614.95,0
1992-05-04,620.33,620.33,620.33,620.33,0
1992-05-06,611.85,611.85,611.85,611.85,0
1992-05-07,603.34,603.34,603.34,603.34,0
1992-05-08,599.25,599.25,599.25,599.25,0
1992-05-09,594.62,594.62,594.62,594.62,0
1992-05-11,587.52,587.52,587.52,587.52,0
1992-05-12,586.4,586.4,586.4,586.4,0
1992-05-13,592.29,592.29,592.29,592.29,0
1992-05-14,587.56,587.56,587.56,587.56,0
1992-05-15,589.3,589.3,589.3,589.3,0
1992-05-16,585.84,585.84,585.84,585.84,0
1992-05-18,588.05,588.05,588.05,588.05,0
1992-05-19,587.97,587.97,587.97,587.97,0
1992-05-20,579.91,579.91,579.91,579.91,0
1992-05-21,573.83,573.83,573.83,573.83,0
1992-05-22,582.88,582.88,582.88,582.88,0
1992-05-23,575.87,575.87,575.87,575.87,0
1992-05-25,571.39,571.39,571.39,571.39,0
1992-05-26,569.51,569.51,569.51,569.51,0
1992-05-27,585.23,585.23,585.23,585.23,0
1992-05-28,578.63,578.63,578.63,578.63,0
1992-05-29,570.93,570.93,570.93,570.93,0
1992-05-30,574.2,574.2,574.2,574.2,0
1992-06-01,569.19,569.19,569.19,569.19,0
1992-06-02,567.34,567.34,567.34,567.34,0
1992-06-03,568.98,568.98,568.98,568.98,0
1992-06-04,568.81,568.81,568.81,568.81,0
1992-06-05,569.2,569.2,569.2,569.2,0
1992-06-08,563.65,563.65,563.65,563.65,0
1992-06-09,561.76,561.76,561.76,561.76,0
1992-06-10,562.87,562.87,562.87,562.87,0
1992-06-11,570.5,570.5,570.5,570.5,0
1992-06-12,566.2,566.2,566.2,566.2,0
1992-06-13,580.8,580.8,580.8,580.8,0
1992-06-15,579.81,579.81,579.81,579.81,0
1992-06-16,579.95,579.95,579.95,579.95,0
1992-06-17,576.72,576.72,576.72,576.72,0
1992-06-18,563.85,563.85,563.85,563.85,0
1992-06-19,571.02,571.02,571.02,571.02,0
1992-06-20,565.29,565.29,565.29,565.29,0
1992-06-22,558.32,558.32,558.32,558.32,0
1992-06-23,559.99,559.99,559.99,559.99,0
1992-06-24,551.99,551.99,551.99,551.99,0
1992-06-25,548.3,548.3,548.3,548.3,0
1992-06-26,552.09,552.09,552.09,552.09,0
1992-06-27,551.88,551.88,551.88,551.88,0
1992-06-29,551.55,551.55,551.55,551.55,0
1992-06-30,552.03,552.03,552.03,552.03,0
1992-07-01,551.98,551.98,551.98,551.98,0
1992-07-02,548.28,548.28,548.28,548.28,0
1992-07-03,547.2,547.2,547.2,547.2,0
1992-07-04,545.41,545.41,545.41,545.41,0
1992-07-06,535.72,535.72,535.72,535.72,0
1992-07-07,535.34,535.34,535.34,535.34,0
1992-07-08,531.79,531.79,531.79,531.79,0
1992-07-09,523.07,523.07,523.07,523.07,0
1992-07-10,523.88,523.88,523.88,523.88,0
1992-07-11,519.5,519.5,519.5,519.5,0
1992-07-13,512.54,512.54,512.54,512.54,0
1992-07-14,527.08,527.08,527.08,527.08,0
1992-07-15,514.19,514.19,514.19,514.19,0
1992-07-16,511.61,511.61,511.61,511.61,0
1992-07-18,505.64,505.64,505.64,505.64,0
1992-07-20,505.3,505.3,505.3,505.3,0
1992-07-21,511.84,511.84,511.84,511.84,0
1992-07-22,526,526,526,526,0
1992-07-23,518.53,518.53,518.53,518.53,0
1992-07-24,521.99,521.99,521.99,521.99,0
1992-07-25,521.76,521.76,521.76,521.76,0
1992-07-27,517.48,517.48,517.48,517.48,0
1992-07-28,514.45,514.45,514.45,514.45,0
1992-07-29,508.84,508.84,508.84,508.84,0
1992-07-30,509.23,509.23,509.23,509.23,0
1992-07-31,509.95,509.95,509.95,509.95,0
1992-08-01,506.57,506.57,506.57,506.57,0
1992-08-03,508.63,508.63,508.63,508.63,0
1992-08-04,501.48,501.48,501.48,501.48,0
1992-08-05,493.33,493.33,493.33,493.33,0
1992-08-06,500.04,500.04,500.04,500.04,0
1992-08-07,495.22,495.22,495.22,495.22,0
1992-08-08,494.35,494.35,494.35,494.35,0
1992-08-10,507.88,507.88,507.88,507.88,0
1992-08-11,502.45,502.45,502.45,502.45,0
1992-08-12,492.66,492.66,492.66,492.66,0
1992-08-13,488.25,488.25,488.25,488.25,0
1992-08-14,478.9,478.9,478.9,478.9,0
1992-08-17,462.13,462.13,462.13,462.13,0
1992-08-18,464.95,464.95,464.95,464.95,0
1992-08-19,479.09,479.09,479.09,479.09,0
1992-08-20,467.7,467.7,467.7,467.7,0
1992-08-21,459.07,459.07,459.07,459.07,0
1992-08-22,471.61,471.61,471.61,471.61,0
1992-08-24,483.73,483.73,483.73,483.73,0
1992-08-25,494.5,494.5,494.5,494.5,0
1992-08-26,513.87,513.87,513.87,513.87,0
1992-08-27,520.61,520.61,520.61,520.61,0
1992-08-28,518.56,518.56,518.56,518.56,0
1992-08-29,539.21,539.21,539.21,539.21,0
1992-08-31,562.8,562.8,562.8,562.8,0
1992-09-01,558.6,558.6,558.6,558.6,0
1992-09-02,562.74,562.74,562.74,562.74,0
1992-09-03,563.94,563.94,563.94,563.94,0
1992-09-04,544.08,544.08,544.08,544.08,0
1992-09-05,534.69,534.69,534.69,534.69,0
1992-09-07,557.59,557.59,557.59,557.59,0
1992-09-08,553.35,553.35,553.35,553.35,0
1992-09-09,551.12,551.12,551.12,551.12,0
1992-09-14,551.31,551.31,551.31,551.31,0
1992-09-15,544.82,544.82,544.82,544.82,0
1992-09-16,539.3,539.3,539.3,539.3,0
1992-09-17,533.66,533.66,533.66,533.66,0
1992-09-18,535.02,535.02,535.02,535.02,0
1992-09-19,540.55,540.55,540.55,540.55,0
1992-09-21,521.54,521.54,521.54,521.54,0
1992-09-22,519.16,519.16,519.16,519.16,0
1992-09-23,524.35,524.35,524.35,524.35,0
1992-09-24,523.35,523.35,523.35,523.35,0
1992-09-25,525.57,525.57,525.57,525.57,0
1992-09-26,524.23,524.23,524.23,524.23,0
1992-09-28,516.04,516.04,516.04,516.04,0
1992-09-29,514.11,514.11,514.11,514.11,0
1992-09-30,513.82,513.82,513.82,513.82,0
1992-10-01,508.76,508.76,508.76,508.76,0
1992-10-02,513.12,513.12,513.12,513.12,0
1992-10-05,502.22,502.22,502.22,502.22,0
1992-10-06,507.76,507.76,507.76,507.76,0
1992-10-07,524.38,524.38,524.38,524.38,0
1992-10-08,518.43,518.43,518.43,518.43,0
1992-10-09,524.27,524.27,524.27,524.27,0
1992-10-10,525.77,525.77,525.77,525.77,0
1992-10-12,514.9,514.9,514.9,514.9,0
1992-10-13,514.39,514.39,514.39,514.39,0
1992-10-14,524.96,524.96,524.96,524.96,0
1992-10-15,521.85,521.85,521.85,521.85,0
1992-10-16,518.91,518.91,518.91,518.91,0
1992-10-17,526.45,526.45,526.45,526.45,0
1992-10-19,539.7,539.7,539.7,539.7,0
1992-10-20,540.45,540.45,540.45,540.45,0
1992-10-21,559.71,559.71,559.71,559.71,0
1992-10-22,568.97,568.97,568.97,568.97,0
1992-10-23,571.34,571.34,571.34,571.34,0
1992-10-24,557.86,557.86,557.86,557.86,0
1992-10-26,582.74,582.74,582.74,582.74,0
1992-10-27,584.1,584.1,584.1,584.1,0
1992-10-28,585.34,585.34,585.34,585.34,0
1992-10-29,605.78,605.78,605.78,605.78,0
1992-10-30,610.09,610.09,610.09,610.09,0
1992-10-31,615.58,615.58,615.58,615.58,0
1992-11-02,621.97,621.97,621.97,621.97,0
1992-11-03,605.52,605.52,605.52,605.52,0
1992-11-04,619,619,619,619,0
1992-11-05,631.31,631.31,631.31,631.31,0
1992-11-06,644.94,644.94,644.94,644.94,0
1992-11-07,664.35,664.35,664.35,664.35,0
1992-11-09,686.81,686.81,686.81,686.81,0
1992-11-10,676.86,676.86,676.86,676.86,0
1992-11-11,658.96,658.96,658.96,658.96,0
1992-11-12,636.99,636.99,636.99,636.99,0
1992-11-13,652.97,652.97,652.97,652.97,0
1992-11-14,632.28,632.28,632.28,632.28,0
1992-11-16,616.64,616.64,616.64,616.64,0
1992-11-17,631.42,631.42,631.42,631.42,0
1992-11-18,621.25,621.25,621.25,621.25,0
1992-11-19,632.49,632.49,632.49,632.49,0
1992-11-20,635.55,635.55,635.55,635.55,0
1992-11-21,654.08,654.08,654.08,654.08,0
1992-11-23,669.46,669.46,669.46,669.46,0
1992-11-24,655.05,655.05,655.05,655.05,0
1992-11-25,652.47,652.47,652.47,652.47,0
1992-11-26,660.94,660.94,660.94,660.94,0
1992-11-27,650.85,650.85,650.85,650.85,0
1992-11-28,652.94,652.94,652.94,652.94,0
1992-11-30,663.36,663.36,663.36,663.36,0
1992-12-01,659.93,659.93,659.93,659.93,0
1992-12-02,650.2,650.2,650.2,650.2,0
1992-12-03,638.93,638.93,638.93,638.93,0
1992-12-04,635.28,635.28,635.28,635.28,0
1992-12-05,623.25,623.25,623.25,623.25,0
1992-12-07,616.21,616.21,616.21,616.21,0
1992-12-08,625.61,625.61,625.61,625.61,0
1992-12-09,620.74,620.74,620.74,620.74,0
1992-12-10,642.03,642.03,642.03,642.03,0
1992-12-11,645.7,645.7,645.7,645.7,0
1992-12-12,647.28,647.28,647.28,647.28,0
1992-12-14,651.23,651.23,651.23,651.23,0
1992-12-15,650.21,650.21,650.21,650.21,0
1992-12-16,654.09,654.09,654.09,654.09,0
1992-12-17,660.6,660.6,660.6,660.6,0
1992-12-19,663.31,663.31,663.31,663.31,0
1992-12-21,653.46,653.46,653.46,653.46,0
1992-12-22,657.01,657.01,657.01,657.01,0
1992-12-23,670.43,670.43,670.43,670.43,0
1992-12-24,675.36,675.36,675.36,675.36,0
1992-12-26,687.93,687.93,687.93,687.93,0
1992-12-28,678.44,678.44,678.44,678.44,0
1993-01-04,697.41,697.41,697.41,697.41,0
1993-01-05,690.79,690.79,690.79,690.79,0
1993-01-06,688.4,688.4,688.4,688.4,0
1993-01-07,696.95,696.95,696.95,696.95,0
1993-01-08,704.5,704.5,704.5,704.5,0
1993-01-09,709.77,709.77,709.77,709.77,0
1993-01-11,708.42,708.42,708.42,708.42,0
1993-01-12,703.05,703.05,703.05,703.05,0
1993-01-13,705.93,705.93,705.93,705.93,0
1993-01-14,692.23,692.23,692.23,692.23,0
1993-01-15,693.29,693.29,693.29,693.29,0
1993-01-16,691.31,691.31,691.31,691.31,0
1993-01-18,693.23,693.23,693.23,693.23,0
1993-01-19,699.32,699.32,699.32,699.32,0
1993-01-20,700,700,700,700,0
1993-01-21,699.92,699.92,699.92,699.92,0
1993-01-25,707.61,707.61,707.61,707.61,0
1993-01-26,702.5,702.5,702.5,702.5,0
1993-01-27,694.57,694.57,694.57,694.57,0
1993-01-28,687.79,687.79,687.79,687.79,0
1993-01-29,679.96,679.96,679.96,679.96,0
1993-01-30,670.56,670.56,670.56,670.56,0
1993-02-01,663.57,663.57,663.57,663.57,0
1993-02-02,666.18,666.18,666.18,666.18,0
1993-02-03,678.34,678.34,678.34,678.34,0
1993-02-04,684.04,684.04,684.04,684.04,0
1993-02-05,677.31,677.31,677.31,677.31,0
1993-02-06,671.42,671.42,671.42,671.42,0
1993-02-08,672.18,672.18,672.18,672.18,0
1993-02-09,675.33,675.33,675.33,675.33,0
1993-02-10,677.25,677.25,677.25,677.25,0
1993-02-11,681.6,681.6,681.6,681.6,0
1993-02-12,683.4,683.4,683.4,683.4,0
1993-02-13,677.33,677.33,677.33,677.33,0
1993-02-15,677.52,677.52,677.52,677.52,0
1993-02-16,672.22,672.22,672.22,672.22,0
1993-02-17,665.12,665.12,665.12,665.12,0
1993-02-18,653.91,653.91,653.91,653.91,0
1993-02-19,654.52,654.52,654.52,654.52,0
1993-02-20,652.07,652.07,652.07,652.07,0
1993-02-22,674.71,674.71,674.71,674.71,0
1993-02-23,676.62,676.62,676.62,676.62,0
1993-02-24,672.81,672.81,672.81,672.81,0
1993-02-25,655.61,655.61,655.61,655.61,0
1993-02-26,644.7,644.7,644.7,644.7,0
1993-02-27,642.96,642.96,642.96,642.96,0
1993-03-02,633.73,633.73,633.73,633.73,0
1993-03-03,632.99,632.99,632.99,632.99,0
1993-03-04,622.22,622.22,622.22,622.22,0
1993-03-05,615.57,615.57,615.57,615.57,0
1993-03-06,605.93,605.93,605.93,605.93,0
1993-03-08,625.62,625.62,625.62,625.62,0
1993-03-09,626.23,626.23,626.23,626.23,0
1993-03-11,615.26,615.26,615.26,615.26,0
1993-03-12,628.16,628.16,628.16,628.16,0
1993-03-13,634.84,634.84,634.84,634.84,0
1993-03-15,645.73,645.73,645.73,645.73,0
1993-03-16,637.87,637.87,637.87,637.87,0
1993-03-17,663.05,663.05,663.05,663.05,0
1993-03-18,666.39,666.39,666.39,666.39,0
1993-03-19,668.63,668.63,668.63,668.63,0
1993-03-20,668.75,668.75,668.75,668.75,0
1993-03-22,658.75,658.75,658.75,658.75,0
1993-03-23,666.95,666.95,666.95,666.95,0
1993-03-24,666.66,666.66,666.66,666.66,0
1993-03-25,662.69,662.69,662.69,662.69,0
1993-03-26,659.02,659.02,659.02,659.02,0
1993-03-27,656.48,656.48,656.48,656.48,0
1993-03-29,653.21,653.21,653.21,653.21,0
1993-03-30,665.02,665.02,665.02,665.02,0
1993-03-31,666.75,666.75,666.75,666.75,0
1993-04-01,665.61,665.61,665.61,665.61,0
1993-04-02,681.37,681.37,681.37,681.37,0
1993-04-03,689.24,689.24,689.24,689.24,0
1993-04-06,697.11,697.11,697.11,697.11,0
1993-04-07,699.49,699.49,699.49,699.49,0
1993-04-08,695.07,695.07,695.07,695.07,0
1993-04-09,702.93,702.93,702.93,702.93,0
1993-04-10,708.33,708.33,708.33,708.33,0
1993-04-12,720.96,720.96,720.96,720.96,0
1993-04-13,720.52,720.52,720.52,720.52,0
1993-04-14,704.92,704.92,704.92,704.92,0
1993-04-15,716.76,716.76,716.76,716.76,0
1993-04-16,706.86,706.86,706.86,706.86,0
1993-04-17,712.3,712.3,712.3,712.3,0
1993-04-19,725.76,725.76,725.76,725.76,0
1993-04-20,721.66,721.66,721.66,721.66,0
1993-04-21,733.58,733.58,733.58,733.58,0
1993-04-22,737.59,737.59,737.59,737.59,0
1993-04-23,735.7,735.7,735.7,735.7,0
1993-04-24,734.18,734.18,734.18,734.18,0
1993-04-26,730.92,730.92,730.92,730.92,0
1993-04-27,722.96,722.96,722.96,722.96,0
1993-04-28,728.41,728.41,728.41,728.41,0
1993-04-29,724.76,724.76,724.76,724.76,0
1993-04-30,721.57,721.57,721.57,721.57,0
1993-05-01,717.68,717.68,717.68,717.68,0
1993-05-03,718.59,718.59,718.59,718.59,0
1993-05-04,719.83,719.83,719.83,719.83,0
1993-05-06,710.8,710.8,710.8,710.8,0
1993-05-07,703.85,703.85,703.85,703.85,0
1993-05-08,703.16,703.16,703.16,703.16,0
1993-05-10,704.22,704.22,704.22,704.22,0
1993-05-11,701.36,701.36,701.36,701.36,0
1993-05-12,700.08,700.08,700.08,700.08,0
1993-05-13,710.61,710.61,710.61,710.61,0
1993-05-14,707.01,707.01,707.01,707.01,0
1993-05-15,705.38,705.38,705.38,705.38,0
1993-05-17,717.17,717.17,717.17,717.17,0
1993-05-18,722.61,722.61,722.61,722.61,0
1993-05-19,724.76,724.76,724.76,724.76,0
1993-05-20,727.37,727.37,727.37,727.37,0
1993-05-21,727.99,727.99,727.99,727.99,0
1993-05-22,733.34,733.34,733.34,733.34,0
1993-05-24,733.91,733.91,733.91,733.91,0
1993-05-25,727.27,727.27,727.27,727.27,0
1993-05-26,729.91,729.91,729.91,729.91,0
1993-05-27,737.22,737.22,737.22,737.22,0
1993-05-29,738.75,738.75,738.75,738.75,0
1993-05-31,752.31,752.31,752.31,752.31,0
1993-06-01,751.97,751.97,751.97,751.97,0
1993-06-02,759.81,759.81,759.81,759.81,0
1993-06-03,763.15,763.15,763.15,763.15,0
1993-06-04,760.15,760.15,760.15,760.15,0
1993-06-05,754.59,754.59,754.59,754.59,0
1993-06-07,766.28,766.28,766.28,766.28,0
1993-06-08,768.19,768.19,768.19,768.19,0
1993-06-09,777.25,777.25,777.25,777.25,0
1993-06-10,773.39,773.39,773.39,773.39,0
1993-06-11,768.48,768.48,768.48,768.48,0
1993-06-12,765.86,765.86,765.86,765.86,0
1993-06-14,759.47,759.47,759.47,759.47,0
1993-06-15,757.84,757.84,757.84,757.84,0
1993-06-16,759.26,759.26,759.26,759.26,0
1993-06-17,762.54,762.54,762.54,762.54,0
1993-06-18,762.09,762.09,762.09,762.09,0
1993-06-19,760.2,760.2,760.2,760.2,0
1993-06-21,766.06,766.06,766.06,766.06,0
1993-06-22,770.62,770.62,770.62,770.62,0
1993-06-23,762.53,762.53,762.53,762.53,0
1993-06-24,762.95,762.95,762.95,762.95,0
1993-06-25,760.01,760.01,760.01,760.01,0
1993-06-26,749.27,749.27,749.27,749.27,0
1993-06-28,734.22,734.22,734.22,734.22,0
1993-06-29,745.69,745.69,745.69,745.69,0
1993-06-30,748.87,748.87,748.87,748.87,0
1993-07-01,753.26,753.26,753.26,753.26,0
1993-07-02,746.88,746.88,746.88,746.88,0
1993-07-03,748.3,748.3,748.3,748.3,0
1993-07-05,752.78,752.78,752.78,752.78,0
1993-07-06,750,750,750,750,0
1993-07-07,753.11,753.11,753.11,753.11,0
1993-07-08,760.68,760.68,760.68,760.68,0
1993-07-09,770.46,770.46,770.46,770.46,0
1993-07-10,769.87,769.87,769.87,769.87,0
1993-07-12,769.07,769.07,769.07,769.07,0
1993-07-13,762.94,762.94,762.94,762.94,0
1993-07-14,762.96,762.96,762.96,762.96,0
1993-07-15,762.4,762.4,762.4,762.4,0
1993-07-16,759.17,759.17,759.17,759.17,0
1993-07-19,749.38,749.38,749.38,749.38,0
1993-07-20,749.86,749.86,749.86,749.86,0
1993-07-21,751.94,751.94,751.94,751.94,0
1993-07-22,746.56,746.56,746.56,746.56,0
1993-07-23,741.81,741.81,741.81,741.81,0
1993-07-24,741.83,741.83,741.83,741.83,0
1993-07-26,745.07,745.07,745.07,745.07,0
1993-07-27,750.48,750.48,750.48,750.48,0
1993-07-28,749.03,749.03,749.03,749.03,0
1993-07-29,743.21,743.21,743.21,743.21,0
1993-07-30,730.5,730.5,730.5,730.5,0
1993-07-31,729.94,729.94,729.94,729.94,0
1993-08-02,719.45,719.45,719.45,719.45,0
1993-08-03,721.54,721.54,721.54,721.54,0
1993-08-04,720.02,720.02,720.02,720.02,0
1993-08-05,732.05,732.05,732.05,732.05,0
1993-08-06,721.48,721.48,721.48,721.48,0
1993-08-07,716.88,716.88,716.88,716.88,0
1993-08-09,709.59,709.59,709.59,709.59,0
1993-08-10,719.44,719.44,719.44,719.44,0
1993-08-11,723.65,723.65,723.65,723.65,0
1993-08-12,725.94,725.94,725.94,725.94,0
1993-08-13,693.57,693.57,693.57,693.57,0
1993-08-14,666.67,666.67,666.67,666.67,0
1993-08-16,691.67,691.67,691.67,691.67,0
1993-08-17,688.94,688.94,688.94,688.94,0
1993-08-18,713.18,713.18,713.18,713.18,0
1993-08-19,737.97,737.97,737.97,737.97,0
1993-08-20,729.86,729.86,729.86,729.86,0
1993-08-21,734.39,734.39,734.39,734.39,0
1993-08-23,727.06,727.06,727.06,727.06,0
1993-08-24,715.03,715.03,715.03,715.03,0
1993-08-25,705.1,705.1,705.1,705.1,0
1993-08-26,695.74,695.74,695.74,695.74,0
1993-08-27,685.87,685.87,685.87,685.87,0
1993-08-28,689.82,689.82,689.82,689.82,0
1993-08-30,672.12,672.12,672.12,672.12,0
1993-08-31,664.88,664.88,664.88,664.88,0
1993-09-01,674.86,674.86,674.86,674.86,0
1993-09-02,678.03,678.03,678.03,678.03,0
1993-09-03,680.36,680.36,680.36,680.36,0
1993-09-04,665.66,665.66,665.66,665.66,0
1993-09-06,675.77,675.77,675.77,675.77,0
1993-09-07,690.95,690.95,690.95,690.95,0
1993-09-08,683.6,683.6,683.6,683.6,0
1993-09-09,696.14,696.14,696.14,696.14,0
1993-09-10,696.76,696.76,696.76,696.76,0
1993-09-11,696.61,696.61,696.61,696.61,0
1993-09-13,700.75,700.75,700.75,700.75,0
1993-09-14,695.37,695.37,695.37,695.37,0
1993-09-15,691.44,691.44,691.44,691.44,0
1993-09-16,686.39,686.39,686.39,686.39,0
1993-09-17,688.34,688.34,688.34,688.34,0
1993-09-18,685.94,685.94,685.94,685.94,0
1993-09-20,695.12,695.12,695.12,695.12,0
1993-09-21,694.66,694.66,694.66,694.66,0
1993-09-22,697.56,697.56,697.56,697.56,0
1993-09-23,703.49,703.49,703.49,703.49,0
1993-09-24,702.2,702.2,702.2,702.2,0
1993-09-25,703.55,703.55,703.55,703.55,0
1993-09-27,717.83,717.83,717.83,717.83,0
1993-09-28,718.87,718.87,718.87,718.87,0
1993-10-02,719.55,719.55,719.55,719.55,0
1993-10-04,715.05,715.05,715.05,715.05,0
1993-10-05,717.71,717.71,717.71,717.71,0
1993-10-06,716.9,716.9,716.9,716.9,0
1993-10-07,717.82,717.82,717.82,717.82,0
1993-10-08,714.58,714.58,714.58,714.58,0
1993-10-09,712.35,712.35,712.35,712.35,0
1993-10-11,722.09,722.09,722.09,722.09,0
1993-10-12,723.57,723.57,723.57,723.57,0
1993-10-13,740.39,740.39,740.39,740.39,0
1993-10-14,737.77,737.77,737.77,737.77,0
1993-10-15,734.67,734.67,734.67,734.67,0
1993-10-16,739.14,739.14,739.14,739.14,0
1993-10-18,747.19,747.19,747.19,747.19,0
1993-10-19,741.24,741.24,741.24,741.24,0
1993-10-20,738.63,738.63,738.63,738.63,0
1993-10-21,741.1,741.1,741.1,741.1,0
1993-10-22,736.99,736.99,736.99,736.99,0
1993-10-23,736.28,736.28,736.28,736.28,0
1993-10-25,742.48,742.48,742.48,742.48,0
1993-10-26,747.97,747.97,747.97,747.97,0
1993-10-27,744.86,744.86,744.86,744.86,0
1993-10-28,742.83,742.83,742.83,742.83,0
1993-10-29,742.72,742.72,742.72,742.72,0
1993-10-30,750.72,750.72,750.72,750.72,0
1993-11-01,761.76,761.76,761.76,761.76,0
1993-11-02,759.42,759.42,759.42,759.42,0
1993-11-03,756.87,756.87,756.87,756.87,0
1993-11-04,766.55,766.55,766.55,766.55,0
1993-11-05,773.3,773.3,773.3,773.3,0
1993-11-06,769.37,769.37,769.37,769.37,0
1993-11-08,775.47,775.47,775.47,775.47,0
1993-11-09,780.2,780.2,780.2,780.2,0
1993-11-10,777.89,777.89,777.89,777.89,0
1993-11-11,783.35,783.35,783.35,783.35,0
1993-11-12,791.47,791.47,791.47,791.47,0
1993-11-13,796.65,796.65,796.65,796.65,0
1993-11-15,810.72,810.72,810.72,810.72,0
1993-11-16,802.65,802.65,802.65,802.65,0
1993-11-17,810.17,810.17,810.17,810.17,0
1993-11-18,822.63,822.63,822.63,822.63,0
1993-11-19,840.36,840.36,840.36,840.36,0
1993-11-20,846.47,846.47,846.47,846.47,0
1993-11-22,834.58,834.58,834.58,834.58,0
1993-11-23,817.9,817.9,817.9,817.9,0
1993-11-24,828.98,828.98,828.98,828.98,0
1993-11-25,819.42,819.42,819.42,819.42,0
1993-11-26,810.04,810.04,810.04,810.04,0
1993-11-27,805.51,805.51,805.51,805.51,0
1993-11-29,804.54,804.54,804.54,804.54,0
1993-11-30,811.06,811.06,811.06,811.06,0
1993-12-01,808.75,808.75,808.75,808.75,0
1993-12-02,801.17,801.17,801.17,801.17,0
1993-12-03,806.86,806.86,806.86,806.86,0
1993-12-04,821.59,821.59,821.59,821.59,0
1993-12-06,826.49,826.49,826.49,826.49,0
1993-12-07,823.17,823.17,823.17,823.17,0
1993-12-08,836.71,836.71,836.71,836.71,0
1993-12-09,843.95,843.95,843.95,843.95,0
1993-12-10,861.72,861.72,861.72,861.72,0
1993-12-11,866.88,866.88,866.88,866.88,0
1993-12-13,850.03,850.03,850.03,850.03,0
1993-12-14,857.2,857.2,857.2,857.2,0
1993-12-15,865.86,865.86,865.86,865.86,0
1993-12-16,870.72,870.72,870.72,870.72,0
1993-12-17,874.1,874.1,874.1,874.1,0
1993-12-18,864,864,864,864,0
1993-12-20,848.63,848.63,848.63,848.63,0
1993-12-21,865.79,865.79,865.79,865.79,0
1993-12-22,868.6,868.6,868.6,868.6,0
1993-12-23,858.37,858.37,858.37,858.37,0
1993-12-24,861.42,861.42,861.42,861.42,0
1993-12-27,873.88,873.88,873.88,873.88,0
1993-12-28,866.18,866.18,866.18,866.18,0
1994-01-03,879.32,879.32,879.32,879.32,0
1994-01-04,877.3,877.3,877.3,877.3,0
1994-01-05,886.93,886.93,886.93,886.93,0
1994-01-06,893.17,893.17,893.17,893.17,0
1994-01-07,895.25,895.25,895.25,895.25,0
1994-01-08,890.01,890.01,890.01,890.01,0
1994-01-10,873.04,873.04,873.04,873.04,0
1994-01-11,881.02,881.02,881.02,881.02,0
1994-01-12,886.31,886.31,886.31,886.31,0
1994-01-13,898.66,898.66,898.66,898.66,0
1994-01-14,879.03,879.03,879.03,879.03,0
1994-01-15,868.65,868.65,868.65,868.65,0
1994-01-17,863.25,863.25,863.25,863.25,0
1994-01-18,873.06,873.06,873.06,873.06,0
1994-01-19,887.16,887.16,887.16,887.16,0
1994-01-20,878.29,878.29,878.29,878.29,0
1994-01-21,870.2,870.2,870.2,870.2,0
1994-01-22,877.75,877.75,877.75,877.75,0
1994-01-24,887.96,887.96,887.96,887.96,0
1994-01-25,892.06,892.06,892.06,892.06,0
1994-01-26,894.34,894.34,894.34,894.34,0
1994-01-27,907.44,907.44,907.44,907.44,0
1994-01-28,926.75,926.75,926.75,926.75,0
1994-01-29,946.11,946.11,946.11,946.11,0
1994-01-31,945.71,945.71,945.71,945.71,0
1994-02-01,960.1,960.1,960.1,960.1,0
1994-02-02,974.26,974.26,974.26,974.26,0
1994-02-03,955.02,955.02,955.02,955.02,0
1994-02-04,964.42,964.42,964.42,964.42,0
1994-02-05,942.6,942.6,942.6,942.6,0
1994-02-07,914.88,914.88,914.88,914.88,0
1994-02-08,923,923,923,923,0
1994-02-12,917.15,917.15,917.15,917.15,0
1994-02-14,901.38,901.38,901.38,901.38,0
1994-02-15,901.81,901.81,901.81,901.81,0
1994-02-16,920.43,920.43,920.43,920.43,0
1994-02-17,920.38,920.38,920.38,920.38,0
1994-02-18,925.39,925.39,925.39,925.39,0
1994-02-19,932.93,932.93,932.93,932.93,0
1994-02-21,946,946,946,946,0
1994-02-22,953.22,953.22,953.22,953.22,0
1994-02-23,950.01,950.01,950.01,950.01,0
1994-02-24,932.15,932.15,932.15,932.15,0
1994-02-25,919.76,919.76,919.76,919.76,0
1994-02-26,926.31,926.31,926.31,926.31,0
1994-02-28,918.88,918.88,918.88,918.88,0
1994-03-02,906.66,906.66,906.66,906.66,0
1994-03-03,902.16,902.16,902.16,902.16,0
1994-03-04,896.55,896.55,896.55,896.55,0
1994-03-05,902.77,902.77,902.77,902.77,0
1994-03-07,895.62,895.62,895.62,895.62,0
1994-03-08,884.85,884.85,884.85,884.85,0
1994-03-09,877.85,877.85,877.85,877.85,0
1994-03-10,878.58,878.58,878.58,878.58,0
1994-03-11,901.87,901.87,901.87,901.87,0
1994-03-12,903.42,903.42,903.42,903.42,0
1994-03-14,912.83,912.83,912.83,912.83,0
1994-03-15,911.43,911.43,911.43,911.43,0
1994-03-16,906.53,906.53,906.53,906.53,0
1994-03-17,898.56,898.56,898.56,898.56,0
1994-03-18,893.07,893.07,893.07,893.07,0
1994-03-19,893.99,893.99,893.99,893.99,0
1994-03-21,885.65,885.65,885.65,885.65,0
1994-03-22,877.95,877.95,877.95,877.95,0
1994-03-23,879.78,879.78,879.78,879.78,0
1994-03-24,875.72,875.72,875.72,875.72,0
1994-03-25,868.03,868.03,868.03,868.03,0
1994-03-26,872.68,872.68,872.68,872.68,0
1994-03-28,883.24,883.24,883.24,883.24,0
1994-03-29,875.62,875.62,875.62,875.62,0
1994-03-30,865.68,865.68,865.68,865.68,0
1994-03-31,867.22,867.22,867.22,867.22,0
1994-04-01,862.61,862.61,862.61,862.61,0
1994-04-02,855.37,855.37,855.37,855.37,0
1994-04-04,860.47,860.47,860.47,860.47,0
1994-04-06,863.04,863.04,863.04,863.04,0
1994-04-07,863.36,863.36,863.36,863.36,0
1994-04-08,872.53,872.53,872.53,872.53,0
1994-04-09,883.42,883.42,883.42,883.42,0
1994-04-11,894.47,894.47,894.47,894.47,0
1994-04-12,880.87,880.87,880.87,880.87,0
1994-04-13,882.33,882.33,882.33,882.33,0
1994-04-14,883.52,883.52,883.52,883.52,0
1994-04-15,889.48,889.48,889.48,889.48,0
1994-04-16,893.76,893.76,893.76,893.76,0
1994-04-18,892.15,892.15,892.15,892.15,0
1994-04-19,885.85,885.85,885.85,885.85,0
1994-04-20,880.84,880.84,880.84,880.84,0
1994-04-21,881.97,881.97,881.97,881.97,0
1994-04-22,884.85,884.85,884.85,884.85,0
1994-04-23,892.73,892.73,892.73,892.73,0
1994-04-25,892.7,892.7,892.7,892.7,0
1994-04-26,887.64,887.64,887.64,887.64,0
1994-04-27,897.43,897.43,897.43,897.43,0
1994-04-28,909.39,909.39,909.39,909.39,0
1994-04-29,900.14,900.14,900.14,900.14,0
1994-04-30,908.72,908.72,908.72,908.72,0
1994-05-02,919.26,919.26,919.26,919.26,0
1994-05-03,917.55,917.55,917.55,917.55,0
1994-05-04,922.33,922.33,922.33,922.33,0
1994-05-06,927.84,927.84,927.84,927.84,0
1994-05-07,936.41,936.41,936.41,936.41,0
1994-05-09,940.15,940.15,940.15,940.15,0
1994-05-10,947.4,947.4,947.4,947.4,0
1994-05-11,948.91,948.91,948.91,948.91,0
1994-05-12,952.45,952.45,952.45,952.45,0
1994-05-13,950.45,950.45,950.45,950.45,0
1994-05-14,942.38,942.38,942.38,942.38,0
1994-05-16,941.66,941.66,941.66,941.66,0
1994-05-17,946.87,946.87,946.87,946.87,0
1994-05-19,951.73,951.73,951.73,951.73,0
1994-05-20,948.5,948.5,948.5,948.5,0
1994-05-21,946.19,946.19,946.19,946.19,0
1994-05-23,945.5,945.5,945.5,945.5,0
1994-05-24,945.89,945.89,945.89,945.89,0
1994-05-25,943.92,943.92,943.92,943.92,0
1994-05-26,950.76,950.76,950.76,950.76,0
1994-05-27,953.86,953.86,953.86,953.86,0
1994-05-28,951.96,951.96,951.96,951.96,0
1994-05-30,945.64,945.64,945.64,945.64,0
1994-05-31,939.49,939.49,939.49,939.49,0
1994-06-01,932.77,932.77,932.77,932.77,0
1994-06-02,937.43,937.43,937.43,937.43,0
1994-06-03,942.43,942.43,942.43,942.43,0
1994-06-04,930.26,930.26,930.26,930.26,0
1994-06-07,921.72,921.72,921.72,921.72,0
1994-06-08,933.02,933.02,933.02,933.02,0
1994-06-09,935.79,935.79,935.79,935.79,0
1994-06-10,928.94,928.94,928.94,928.94,0
1994-06-11,918.6,918.6,918.6,918.6,0
1994-06-13,923.24,923.24,923.24,923.24,0
1994-06-14,903.72,903.72,903.72,903.72,0
1994-06-15,890.92,890.92,890.92,890.92,0
1994-06-16,901.08,901.08,901.08,901.08,0
1994-06-17,918.54,918.54,918.54,918.54,0
1994-06-18,926.19,926.19,926.19,926.19,0
1994-06-20,942.5,942.5,942.5,942.5,0
1994-06-21,936.83,936.83,936.83,936.83,0
1994-06-22,936.39,936.39,936.39,936.39,0
1994-06-23,935.57,935.57,935.57,935.57,0
1994-06-24,929.45,929.45,929.45,929.45,0
1994-06-25,919.96,919.96,919.96,919.96,0
1994-06-27,931.04,931.04,931.04,931.04,0
1994-06-28,923.61,923.61,923.61,923.61,0
1994-06-29,933.96,933.96,933.96,933.96,0
1994-06-30,933.36,933.36,933.36,933.36,0
1994-07-01,934.59,934.59,934.59,934.59,0
1994-07-02,938.3,938.3,938.3,938.3,0
1994-07-04,951.23,951.23,951.23,951.23,0
1994-07-05,960.49,960.49,960.49,960.49,0
1994-07-06,953.48,953.48,953.48,953.48,0
1994-07-07,945.71,945.71,945.71,945.71,0
1994-07-08,948.96,948.96,948.96,948.96,0
1994-07-09,956.38,956.38,956.38,956.38,0
1994-07-11,948.84,948.84,948.84,948.84,0
1994-07-12,960.59,960.59,960.59,960.59,0
1994-07-13,961.97,961.97,961.97,961.97,0
1994-07-14,958.72,958.72,958.72,958.72,0
1994-07-15,950.24,950.24,950.24,950.24,0
1994-07-16,949.73,949.73,949.73,949.73,0
1994-07-18,944.8,944.8,944.8,944.8,0
1994-07-19,939.05,939.05,939.05,939.05,0
1994-07-20,936.67,936.67,936.67,936.67,0
1994-07-21,935.35,935.35,935.35,935.35,0
1994-07-22,939.08,939.08,939.08,939.08,0
1994-07-23,950.58,950.58,950.58,950.58,0
1994-07-25,939.12,939.12,939.12,939.12,0
1994-07-26,935.2,935.2,935.2,935.2,0
1994-07-27,934.22,934.22,934.22,934.22,0
1994-07-28,926.2,926.2,926.2,926.2,0
1994-07-29,933.66,933.66,933.66,933.66,0
1994-07-30,927.97,927.97,927.97,927.97,0
1994-08-01,932.69,932.69,932.69,932.69,0
1994-08-02,927.55,927.55,927.55,927.55,0
1994-08-03,923.47,923.47,923.47,923.47,0
1994-08-04,927.49,927.49,927.49,927.49,0
1994-08-05,935.82,935.82,935.82,935.82,0
1994-08-06,932.17,932.17,932.17,932.17,0
1994-08-08,919.76,919.76,919.76,919.76,0
1994-08-09,917.5,917.5,917.5,917.5,0
1994-08-10,930.21,930.21,930.21,930.21,0
1994-08-11,939.19,939.19,939.19,939.19,0
1994-08-12,945.74,945.74,945.74,945.74,0
1994-08-13,944.61,944.61,944.61,944.61,0
1994-08-16,939.9,939.9,939.9,939.9,0
1994-08-17,942.96,942.96,942.96,942.96,0
1994-08-18,946.48,946.48,946.48,946.48,0
1994-08-19,943.23,943.23,943.23,943.23,0
1994-08-20,947.06,947.06,947.06,947.06,0
1994-08-22,962.96,962.96,962.96,962.96,0
1994-08-23,951.51,951.51,951.51,951.51,0
1994-08-24,943.64,943.64,943.64,943.64,0
1994-08-25,945.41,945.41,945.41,945.41,0
1994-08-26,951.38,951.38,951.38,951.38,0
1994-08-27,941.18,941.18,941.18,941.18,0
1994-08-29,936.01,936.01,936.01,936.01,0
1994-08-30,939.85,939.85,939.85,939.85,0
1994-08-31,944.23,944.23,944.23,944.23,0
1994-09-01,949.23,949.23,949.23,949.23,0
1994-09-02,944.52,944.52,944.52,944.52,0
1994-09-03,947.88,947.88,947.88,947.88,0
1994-09-05,969.61,969.61,969.61,969.61,0
1994-09-06,977.5,977.5,977.5,977.5,0
1994-09-07,972.68,972.68,972.68,972.68,0
1994-09-08,991.44,991.44,991.44,991.44,0
1994-09-09,984.8,984.8,984.8,984.8,0
1994-09-10,986.52,986.52,986.52,986.52,0
1994-09-12,995.7,995.7,995.7,995.7,0
1994-09-13,995.38,995.38,995.38,995.38,0
1994-09-14,999.36,999.36,999.36,999.36,0
1994-09-15,988.75,988.75,988.75,988.75,0
1994-09-16,1000.8,1000.8,1000.8,1000.8,0
1994-09-17,1023.61,1023.61,1023.61,1023.61,0
1994-09-22,1034.01,1034.01,1034.01,1034.01,0
1994-09-23,1030.99,1030.99,1030.99,1030.99,0
1994-09-24,1037.41,1037.41,1037.41,1037.41,0
1994-09-26,1045.12,1045.12,1045.12,1045.12,0
1994-09-27,1052.01,1052.01,1052.01,1052.01,0
1994-09-28,1039.79,1039.79,1039.79,1039.79,0
1994-09-29,1037.55,1037.55,1037.55,1037.55,0
1994-09-30,1050.51,1050.51,1050.51,1050.51,0
1994-10-01,1054.23,1054.23,1054.23,1054.23,0
1994-10-04,1064.64,1064.64,1064.64,1064.64,0
1994-10-05,1057.29,1057.29,1057.29,1057.29,0
1994-10-06,1069.93,1069.93,1069.93,1069.93,0
1994-10-07,1065.84,1065.84,1065.84,1065.84,0
1994-10-08,1061.96,1061.96,1061.96,1061.96,0
1994-10-10,1068.68,1068.68,1068.68,1068.68,0
1994-10-11,1078.66,1078.66,1078.66,1078.66,0
1994-10-12,1089.66,1089.66,1089.66,1089.66,0
1994-10-13,1096.54,1096.54,1096.54,1096.54,0
1994-10-14,1103.37,1103.37,1103.37,1103.37,0
1994-10-15,1096.48,1096.48,1096.48,1096.48,0
1994-10-17,1109.87,1109.87,1109.87,1109.87,0
1994-10-18,1113.29,1113.29,1113.29,1113.29,0
1994-10-19,1094.76,1094.76,1094.76,1094.76,0
1994-10-20,1088.77,1088.77,1088.77,1088.77,0
1994-10-21,1095.32,1095.32,1095.32,1095.32,0
1994-10-22,1088.9,1088.9,1088.9,1088.9,0
1994-10-24,1081.15,1081.15,1081.15,1081.15,0
1994-10-25,1091.02,1091.02,1091.02,1091.02,0
1994-10-26,1092.03,1092.03,1092.03,1092.03,0
1994-10-27,1084.71,1084.71,1084.71,1084.71,0
1994-10-28,1082.58,1082.58,1082.58,1082.58,0
1994-10-29,1098.26,1098.26,1098.26,1098.26,0
1994-10-31,1105.62,1105.62,1105.62,1105.62,0
1994-11-01,1108.43,1108.43,1108.43,1108.43,0
1994-11-02,1105.74,1105.74,1105.74,1105.74,0
1994-11-03,1117.73,1117.73,1117.73,1117.73,0
1994-11-04,1119.52,1119.52,1119.52,1119.52,0
1994-11-05,1125.01,1125.01,1125.01,1125.01,0
1994-11-07,1132.99,1132.99,1132.99,1132.99,0
1994-11-08,1138.75,1138.75,1138.75,1138.75,0
1994-11-09,1138.39,1138.39,1138.39,1138.39,0
1994-11-10,1126.87,1126.87,1126.87,1126.87,0
1994-11-11,1122.57,1122.57,1122.57,1122.57,0
1994-11-12,1116.23,1116.23,1116.23,1116.23,0
1994-11-14,1128.57,1128.57,1128.57,1128.57,0
1994-11-15,1125.8,1125.8,1125.8,1125.8,0
1994-11-16,1118.75,1118.75,1118.75,1118.75,0
1994-11-17,1120.63,1120.63,1120.63,1120.63,0
1994-11-18,1118.44,1118.44,1118.44,1118.44,0
1994-11-19,1117.58,1117.58,1117.58,1117.58,0
1994-11-21,1117.08,1117.08,1117.08,1117.08,0
1994-11-22,1106.7,1106.7,1106.7,1106.7,0
1994-11-23,1095.97,1095.97,1095.97,1095.97,0
1994-11-24,1085.16,1085.16,1085.16,1085.16,0
1994-11-25,1079.34,1079.34,1079.34,1079.34,0
1994-11-26,1081.45,1081.45,1081.45,1081.45,0
1994-11-28,1069.48,1069.48,1069.48,1069.48,0
1994-11-29,1081.26,1081.26,1081.26,1081.26,0
1994-11-30,1074.41,1074.41,1074.41,1074.41,0
1994-12-01,1066.21,1066.21,1066.21,1066.21,0
1994-12-02,1053.63,1053.63,1053.63,1053.63,0
1994-12-03,1054.03,1054.03,1054.03,1054.03,0
1994-12-05,1065.03,1065.03,1065.03,1065.03,0
1994-12-06,1075.01,1075.01,1075.01,1075.01,0
1994-12-07,1068.93,1068.93,1068.93,1068.93,0
1994-12-08,1053.7,1053.7,1053.7,1053.7,0
1994-12-09,1037.67,1037.67,1037.67,1037.67,0
1994-12-10,1033.27,1033.27,1033.27,1033.27,0
1994-12-12,1042.78,1042.78,1042.78,1042.78,0
1994-12-13,1025.89,1025.89,1025.89,1025.89,0
1994-12-14,1026.62,1026.62,1026.62,1026.62,0
1994-12-15,1027.87,1027.87,1027.87,1027.87,0
1994-12-16,1036.76,1036.76,1036.76,1036.76,0
1994-12-17,1036.54,1036.54,1036.54,1036.54,0
1994-12-19,1028.62,1028.62,1028.62,1028.62,0
1994-12-20,1023.99,1023.99,1023.99,1023.99,0
1994-12-21,1026.86,1026.86,1026.86,1026.86,0
1994-12-22,1040.2,1040.2,1040.2,1040.2,0
1994-12-23,1040.55,1040.55,1040.55,1040.55,0
1994-12-24,1035.82,1035.82,1035.82,1035.82,0
1994-12-26,1024.6,1024.6,1024.6,1024.6,0
1994-12-27,1025.33,1025.33,1025.33,1025.33,0
1994-12-28,1027.37,1027.37,1027.37,1027.37,0
1995-01-03,1013.57,1013.57,1013.57,1013.57,0
1995-01-04,997.01,997.01,997.01,997.01,0
1995-01-05,976.06,976.06,976.06,976.06,0
1995-01-06,975.32,975.32,975.32,975.32,0
1995-01-07,988.8,988.8,988.8,988.8,0
1995-01-09,998.32,998.32,998.32,998.32,0
1995-01-10,993.44,993.44,993.44,993.44,0
1995-01-11,999.08,999.08,999.08,999.08,0
1995-01-12,1000.77,1000.77,1000.77,1000.77,0
1995-01-13,976.59,976.59,976.59,976.59,0
1995-01-14,969.56,969.56,969.56,969.56,0
1995-01-16,957.88,957.88,957.88,957.88,0
1995-01-17,956.96,956.96,956.96,956.96,0
1995-01-18,966.66,966.66,966.66,966.66,0
1995-01-19,974.9,974.9,974.9,974.9,0
1995-01-20,973.06,973.06,973.06,973.06,0
1995-01-21,955.11,955.11,955.11,955.11,0
1995-01-23,935.38,935.38,935.38,935.38,0
1995-01-24,916.83,916.83,916.83,916.83,0
1995-01-25,916.85,916.85,916.85,916.85,0
1995-01-26,927.85,927.85,927.85,927.85,0
1995-01-27,907.05,907.05,907.05,907.05,0
1995-01-28,925.56,925.56,925.56,925.56,0
1995-02-02,943.35,943.35,943.35,943.35,0
1995-02-03,940.64,940.64,940.64,940.64,0
1995-02-04,951.88,951.88,951.88,951.88,0
1995-02-06,945.27,945.27,945.27,945.27,0
1995-02-07,942.52,942.52,942.52,942.52,0
1995-02-08,958.35,958.35,958.35,958.35,0
1995-02-09,963.77,963.77,963.77,963.77,0
1995-02-10,955.31,955.31,955.31,955.31,0
1995-02-11,953.71,953.71,953.71,953.71,0
1995-02-13,957.1,957.1,957.1,957.1,0
1995-02-14,941.49,941.49,941.49,941.49,0
1995-02-15,926.09,926.09,926.09,926.09,0
1995-02-16,923.49,923.49,923.49,923.49,0
1995-02-17,910.22,910.22,910.22,910.22,0
1995-02-18,909.44,909.44,909.44,909.44,0
1995-02-20,929.23,929.23,929.23,929.23,0
1995-02-21,917.75,917.75,917.75,917.75,0
1995-02-22,919.48,919.48,919.48,919.48,0
1995-02-23,907.86,907.86,907.86,907.86,0
1995-02-24,892.89,892.89,892.89,892.89,0
1995-02-25,912.6,912.6,912.6,912.6,0
1995-02-27,894.6,894.6,894.6,894.6,0
1995-02-28,885.69,885.69,885.69,885.69,0
1995-03-02,903.42,903.42,903.42,903.42,0
1995-03-03,907.96,907.96,907.96,907.96,0
1995-03-04,919.15,919.15,919.15,919.15,0
1995-03-06,933.44,933.44,933.44,933.44,0
1995-03-07,936.13,936.13,936.13,936.13,0
1995-03-08,940.08,940.08,940.08,940.08,0
1995-03-09,943.75,943.75,943.75,943.75,0
1995-03-10,944.37,944.37,944.37,944.37,0
1995-03-11,954.2,954.2,954.2,954.2,0
1995-03-13,953.16,953.16,953.16,953.16,0
1995-03-14,956.65,956.65,956.65,956.65,0
1995-03-15,953.71,953.71,953.71,953.71,0
1995-03-16,954.16,954.16,954.16,954.16,0
1995-03-17,952.25,952.25,952.25,952.25,0
1995-03-18,951.34,951.34,951.34,951.34,0
1995-03-20,956.87,956.87,956.87,956.87,0
1995-03-21,946.07,946.07,946.07,946.07,0
1995-03-22,941.77,941.77,941.77,941.77,0
1995-03-23,947.27,947.27,947.27,947.27,0
1995-03-24,953.62,953.62,953.62,953.62,0
1995-03-25,955.51,955.51,955.51,955.51,0
1995-03-27,953.84,953.84,953.84,953.84,0
1995-03-28,947.9,947.9,947.9,947.9,0
1995-03-29,936.44,936.44,936.44,936.44,0
1995-03-30,926.93,926.93,926.93,926.93,0
1995-03-31,931.78,931.78,931.78,931.78,0
1995-04-01,934.09,934.09,934.09,934.09,0
1995-04-03,922.53,922.53,922.53,922.53,0
1995-04-04,911.61,911.61,911.61,911.61,0
1995-04-06,905.78,905.78,905.78,905.78,0
1995-04-07,914.3,914.3,914.3,914.3,0
1995-04-08,908.89,908.89,908.89,908.89,0
1995-04-10,899.39,899.39,899.39,899.39,0
1995-04-11,893.27,893.27,893.27,893.27,0
1995-04-12,893.47,893.47,893.47,893.47,0
1995-04-13,891.2,891.2,891.2,891.2,0
1995-04-14,906.06,906.06,906.06,906.06,0
1995-04-15,911.41,911.41,911.41,911.41,0
1995-04-17,918.89,918.89,918.89,918.89,0
1995-04-18,917.06,917.06,917.06,917.06,0
1995-04-19,909.86,909.86,909.86,909.86,0
1995-04-20,908.73,908.73,908.73,908.73,0
1995-04-21,903.16,903.16,903.16,903.16,0
1995-04-22,891.84,891.84,891.84,891.84,0
1995-04-24,876.89,876.89,876.89,876.89,0
1995-04-25,878.78,878.78,878.78,878.78,0
1995-04-26,880.73,880.73,880.73,880.73,0
1995-04-27,893.88,893.88,893.88,893.88,0
1995-04-28,896.84,896.84,896.84,896.84,0
1995-04-29,897,897,897,897,0
1995-05-02,906.04,906.04,906.04,906.04,0
1995-05-03,920.73,920.73,920.73,920.73,0
1995-05-04,922.05,922.05,922.05,922.05,0
1995-05-06,918.46,918.46,918.46,918.46,0
1995-05-08,910.39,910.39,910.39,910.39,0
1995-05-09,903.01,903.01,903.01,903.01,0
1995-05-10,891.87,891.87,891.87,891.87,0
1995-05-11,884.79,884.79,884.79,884.79,0
1995-05-12,886.11,886.11,886.11,886.11,0
1995-05-13,890.11,890.11,890.11,890.11,0
1995-05-15,887.11,887.11,887.11,887.11,0
1995-05-16,885.33,885.33,885.33,885.33,0
1995-05-17,886.2,886.2,886.2,886.2,0
1995-05-18,880.4,880.4,880.4,880.4,0
1995-05-19,876.01,876.01,876.01,876.01,0
1995-05-20,875.68,875.68,875.68,875.68,0
1995-05-22,864.13,864.13,864.13,864.13,0
1995-05-23,856.89,856.89,856.89,856.89,0
1995-05-24,848.63,848.63,848.63,848.63,0
1995-05-25,862.18,862.18,862.18,862.18,0
1995-05-26,875.68,875.68,875.68,875.68,0
1995-05-27,847.09,847.09,847.09,847.09,0
1995-05-29,887.5,887.5,887.5,887.5,0
1995-05-30,881.8,881.8,881.8,881.8,0
1995-05-31,882.5,882.5,882.5,882.5,0
1995-06-01,891.43,891.43,891.43,891.43,0
1995-06-02,894.24,894.24,894.24,894.24,0
1995-06-03,890.08,890.08,890.08,890.08,0
1995-06-05,899.04,899.04,899.04,899.04,0
1995-06-07,899.36,899.36,899.36,899.36,0
1995-06-08,890.68,890.68,890.68,890.68,0
1995-06-09,886.83,886.83,886.83,886.83,0
1995-06-10,886.31,886.31,886.31,886.31,0
1995-06-12,884.4,884.4,884.4,884.4,0
1995-06-13,887.32,887.32,887.32,887.32,0
1995-06-14,886.56,886.56,886.56,886.56,0
1995-06-15,880.91,880.91,880.91,880.91,0
1995-06-16,879.24,879.24,879.24,879.24,0
1995-06-17,880.67,880.67,880.67,880.67,0
1995-06-19,886.31,886.31,886.31,886.31,0
1995-06-20,884.35,884.35,884.35,884.35,0
1995-06-21,878.82,878.82,878.82,878.82,0
1995-06-22,871.18,871.18,871.18,871.18,0
1995-06-23,871.96,871.96,871.96,871.96,0
1995-06-24,872.46,872.46,872.46,872.46,0
1995-06-26,868.77,868.77,868.77,868.77,0
1995-06-28,872.68,872.68,872.68,872.68,0
1995-06-29,883.9,883.9,883.9,883.9,0
1995-06-30,894.41,894.41,894.41,894.41,0
1995-07-01,909.59,909.59,909.59,909.59,0
1995-07-03,914.1,914.1,914.1,914.1,0
1995-07-04,907.68,907.68,907.68,907.68,0
1995-07-05,904.98,904.98,904.98,904.98,0
1995-07-06,914.95,914.95,914.95,914.95,0
1995-07-07,942.39,942.39,942.39,942.39,0
1995-07-08,946.98,946.98,946.98,946.98,0
1995-07-10,961.84,961.84,961.84,961.84,0
1995-07-11,959.99,959.99,959.99,959.99,0
1995-07-12,962.22,962.22,962.22,962.22,0
1995-07-13,977.29,977.29,977.29,977.29,0
1995-07-14,972.02,972.02,972.02,972.02,0
1995-07-15,966.48,966.48,966.48,966.48,0
1995-07-18,961.01,961.01,961.01,961.01,0
1995-07-19,950.11,950.11,950.11,950.11,0
1995-07-20,961.41,961.41,961.41,961.41,0
1995-07-21,964.56,964.56,964.56,964.56,0
1995-07-22,963.25,963.25,963.25,963.25,0
1995-07-24,965.36,965.36,965.36,965.36,0
1995-07-25,953.53,953.53,953.53,953.53,0
1995-07-26,945.99,945.99,945.99,945.99,0
1995-07-27,940.75,940.75,940.75,940.75,0
1995-07-28,932.82,932.82,932.82,932.82,0
1995-07-29,928.64,928.64,928.64,928.64,0
1995-07-31,933.57,933.57,933.57,933.57,0
1995-08-01,944.6,944.6,944.6,944.6,0
1995-08-02,935.7,935.7,935.7,935.7,0
1995-08-03,922.95,922.95,922.95,922.95,0
1995-08-04,917.47,917.47,917.47,917.47,0
1995-08-05,914.16,914.16,914.16,914.16,0
1995-08-07,907.84,907.84,907.84,907.84,0
1995-08-08,901.87,901.87,901.87,901.87,0
1995-08-09,924.41,924.41,924.41,924.41,0
1995-08-10,916.01,916.01,916.01,916.01,0
1995-08-11,914.23,914.23,914.23,914.23,0
1995-08-12,910.03,910.03,910.03,910.03,0
1995-08-14,908.69,908.69,908.69,908.69,0
1995-08-16,904.44,904.44,904.44,904.44,0
1995-08-17,902.82,902.82,902.82,902.82,0
1995-08-18,906.9,906.9,906.9,906.9,0
1995-08-19,911.88,911.88,911.88,911.88,0
1995-08-21,913.31,913.31,913.31,913.31,0
1995-08-22,917.79,917.79,917.79,917.79,0
1995-08-23,925.81,925.81,925.81,925.81,0
1995-08-24,927.82,927.82,927.82,927.82,0
1995-08-25,921.1,921.1,921.1,921.1,0
1995-08-26,921.69,921.69,921.69,921.69,0
1995-08-28,922.44,922.44,922.44,922.44,0
1995-08-29,916.46,916.46,916.46,916.46,0
1995-08-30,914.71,914.71,914.71,914.71,0
1995-08-31,914.06,914.06,914.06,914.06,0
1995-09-01,911.36,911.36,911.36,911.36,0
1995-09-02,918.82,918.82,918.82,918.82,0
1995-09-04,922.49,922.49,922.49,922.49,0
1995-09-05,928.96,928.96,928.96,928.96,0
1995-09-06,944.52,944.52,944.52,944.52,0
1995-09-07,953.81,953.81,953.81,953.81,0
1995-09-11,950.98,950.98,950.98,950.98,0
1995-09-12,952.28,952.28,952.28,952.28,0
1995-09-13,968.32,968.32,968.32,968.32,0
1995-09-14,965.7,965.7,965.7,965.7,0
1995-09-15,985.64,985.64,985.64,985.64,0
1995-09-16,995.57,995.57,995.57,995.57,0
1995-09-18,1000.21,1000.21,1000.21,1000.21,0
1995-09-19,992.57,992.57,992.57,992.57,0
1995-09-20,1009.47,1009.47,1009.47,1009.47,0
1995-09-21,1012.29,1012.29,1012.29,1012.29,0
1995-09-22,997.73,997.73,997.73,997.73,0
1995-09-23,991.33,991.33,991.33,991.33,0
1995-09-25,985.2,985.2,985.2,985.2,0
1995-09-26,983.82,983.82,983.82,983.82,0
1995-09-27,980.78,980.78,980.78,980.78,0
1995-09-28,985.88,985.88,985.88,985.88,0
1995-09-29,987.1,987.1,987.1,987.1,0
1995-09-30,982.65,982.65,982.65,982.65,0
1995-10-02,975.79,975.79,975.79,975.79,0
1995-10-04,982.89,982.89,982.89,982.89,0
1995-10-05,989.05,989.05,989.05,989.05,0
1995-10-06,1002.07,1002.07,1002.07,1002.07,0
1995-10-07,1003.4,1003.4,1003.4,1003.4,0
1995-10-09,1008.29,1008.29,1008.29,1008.29,0
1995-10-10,1004.16,1004.16,1004.16,1004.16,0
1995-10-11,1011,1011,1011,1011,0
1995-10-12,1016.66,1016.66,1016.66,1016.66,0
1995-10-13,1014.3,1014.3,1014.3,1014.3,0
1995-10-14,1016.77,1016.77,1016.77,1016.77,0
1995-10-16,1007.48,1007.48,1007.48,1007.48,0
1995-10-17,1005.78,1005.78,1005.78,1005.78,0
1995-10-18,1006.7,1006.7,1006.7,1006.7,0
1995-10-19,1000.22,1000.22,1000.22,1000.22,0
1995-10-20,994.89,994.89,994.89,994.89,0
1995-10-21,999.5,999.5,999.5,999.5,0
1995-10-23,976.39,976.39,976.39,976.39,0
1995-10-24,992.76,992.76,992.76,992.76,0
1995-10-25,997.88,997.88,997.88,997.88,0
1995-10-26,1001.15,1001.15,1001.15,1001.15,0
1995-10-27,1001.37,1001.37,1001.37,1001.37,0
1995-10-28,992.05,992.05,992.05,992.05,0
1995-10-30,982.87,982.87,982.87,982.87,0
1995-10-31,990.26,990.26,990.26,990.26,0
1995-11-01,997.52,997.52,997.52,997.52,0
1995-11-02,994.68,994.68,994.68,994.68,0
1995-11-03,989.74,989.74,989.74,989.74,0
1995-11-04,989.97,989.97,989.97,989.97,0
1995-11-06,992.77,992.77,992.77,992.77,0
1995-11-07,987.72,987.72,987.72,987.72,0
1995-11-08,980.84,980.84,980.84,980.84,0
1995-11-09,970.91,970.91,970.91,970.91,0
1995-11-10,965.95,965.95,965.95,965.95,0
1995-11-11,976.25,976.25,976.25,976.25,0
1995-11-13,954.04,954.04,954.04,954.04,0
1995-11-14,948.34,948.34,948.34,948.34,0
1995-11-15,937.04,937.04,937.04,937.04,0
1995-11-16,933.95,933.95,933.95,933.95,0
1995-11-17,952.37,952.37,952.37,952.37,0
1995-11-18,946.35,946.35,946.35,946.35,0
1995-11-20,931.64,931.64,931.64,931.64,0
1995-11-21,917.97,917.97,917.97,917.97,0
1995-11-22,921.03,921.03,921.03,921.03,0
1995-11-23,932.58,932.58,932.58,932.58,0
1995-11-24,944.85,944.85,944.85,944.85,0
1995-11-25,942.5,942.5,942.5,942.5,0
1995-11-27,949.23,949.23,949.23,949.23,0
1995-11-28,952.89,952.89,952.89,952.89,0
1995-11-29,948.31,948.31,948.31,948.31,0
1995-11-30,930.92,930.92,930.92,930.92,0
1995-12-01,939,939,939,939,0
1995-12-02,931.23,931.23,931.23,931.23,0
1995-12-04,934.95,934.95,934.95,934.95,0
1995-12-05,946.98,946.98,946.98,946.98,0
1995-12-06,954.61,954.61,954.61,954.61,0
1995-12-07,960.57,960.57,960.57,960.57,0
1995-12-08,958.62,958.62,958.62,958.62,0
1995-12-09,962.87,962.87,962.87,962.87,0
1995-12-11,947.75,947.75,947.75,947.75,0
1995-12-12,943.22,943.22,943.22,943.22,0
1995-12-13,929.46,929.46,929.46,929.46,0
1995-12-14,908.67,908.67,908.67,908.67,0
1995-12-15,899.55,899.55,899.55,899.55,0
1995-12-16,884.39,884.39,884.39,884.39,0
1995-12-18,867.18,867.18,867.18,867.18,0
1995-12-19,890.79,890.79,890.79,890.79,0
1995-12-20,892.04,892.04,892.04,892.04,0
1995-12-21,899.84,899.84,899.84,899.84,0
1995-12-22,894.67,894.67,894.67,894.67,0
1995-12-23,893.11,893.11,893.11,893.11,0
1995-12-26,876.37,876.37,876.37,876.37,0
1995-12-27,882.94,882.94,882.94,882.94,0
1996-01-03,888.85,888.85,888.85,888.85,0
1996-01-04,859.97,859.97,859.97,859.97,0
1996-01-05,856.62,856.62,856.62,856.62,0
1996-01-06,858.36,858.36,858.36,858.36,0
1996-01-08,866.81,866.81,866.81,866.81,0
1996-01-09,881.99,881.99,881.99,881.99,0
1996-01-10,885.77,885.77,885.77,885.77,0
1996-01-11,883.96,883.96,883.96,883.96,0
1996-01-12,878.64,878.64,878.64,878.64,0
1996-01-13,874.46,874.46,874.46,874.46,0
1996-01-15,865.46,865.46,865.46,865.46,0
1996-01-16,868.27,868.27,868.27,868.27,0
1996-01-17,857.06,857.06,857.06,857.06,0
1996-01-18,849.14,849.14,849.14,849.14,0
1996-01-19,848.07,848.07,848.07,848.07,0
1996-01-20,842.72,842.72,842.72,842.72,0
1996-01-22,842.8,842.8,842.8,842.8,0
1996-01-23,850.83,850.83,850.83,850.83,0
1996-01-24,865.55,865.55,865.55,865.55,0
1996-01-25,868.17,868.17,868.17,868.17,0
1996-01-26,867.38,867.38,867.38,867.38,0
1996-01-27,864.77,864.77,864.77,864.77,0
1996-01-29,873.15,873.15,873.15,873.15,0
1996-01-30,875.45,875.45,875.45,875.45,0
1996-01-31,878.82,878.82,878.82,878.82,0
1996-02-01,885.13,885.13,885.13,885.13,0
1996-02-02,881.48,881.48,881.48,881.48,0
1996-02-03,884.63,884.63,884.63,884.63,0
1996-02-05,890.68,890.68,890.68,890.68,0
1996-02-06,881.21,881.21,881.21,881.21,0
1996-02-07,883.77,883.77,883.77,883.77,0
1996-02-08,889.01,889.01,889.01,889.01,0
1996-02-09,881.88,881.88,881.88,881.88,0
1996-02-10,875.21,875.21,875.21,875.21,0
1996-02-12,865.12,865.12,865.12,865.12,0
1996-02-13,858.18,858.18,858.18,858.18,0
1996-02-14,869.98,869.98,869.98,869.98,0
1996-02-15,869.35,869.35,869.35,869.35,0
1996-02-16,878.03,878.03,878.03,878.03,0
1996-02-17,889.34,889.34,889.34,889.34,0
1996-02-21,883.23,883.23,883.23,883.23,0
1996-02-22,881.6,881.6,881.6,881.6,0
1996-02-23,876.55,876.55,876.55,876.55,0
1996-02-24,868.61,868.61,868.61,868.61,0
1996-02-26,859.05,859.05,859.05,859.05,0
1996-02-27,859.87,859.87,859.87,859.87,0
1996-02-28,855.21,855.21,855.21,855.21,0
1996-02-29,852.83,852.83,852.83,852.83,0
1996-03-02,856.51,856.51,856.51,856.51,0
1996-03-04,855.1,855.1,855.1,855.1,0
1996-03-05,857.72,857.72,857.72,857.72,0
1996-03-06,851.06,851.06,851.06,851.06,0
1996-03-07,842.22,842.22,842.22,842.22,0
1996-03-08,849.15,849.15,849.15,849.15,0
1996-03-09,863.63,863.63,863.63,863.63,0
1996-03-11,848.26,848.26,848.26,848.26,0
1996-03-12,844.42,844.42,844.42,844.42,0
1996-03-13,838.87,838.87,838.87,838.87,0
1996-03-14,844.43,844.43,844.43,844.43,0
1996-03-15,856.48,856.48,856.48,856.48,0
1996-03-16,856.58,856.58,856.58,856.58,0
1996-03-18,854.46,854.46,854.46,854.46,0
1996-03-19,860.13,860.13,860.13,860.13,0
1996-03-20,869.98,869.98,869.98,869.98,0
1996-03-21,868.2,868.2,868.2,868.2,0
1996-03-22,872.04,872.04,872.04,872.04,0
1996-03-23,868.76,868.76,868.76,868.76,0
1996-03-25,863.27,863.27,863.27,863.27,0
1996-03-26,859.07,859.07,859.07,859.07,0
1996-03-27,857.21,857.21,857.21,857.21,0
1996-03-28,856.56,856.56,856.56,856.56,0
1996-03-29,866.76,866.76,866.76,866.76,0
1996-03-30,874.16,874.16,874.16,874.16,0
1996-04-01,878.47,878.47,878.47,878.47,0
1996-04-02,884.47,884.47,884.47,884.47,0
1996-04-03,884.75,884.75,884.75,884.75,0
1996-04-04,881.5,881.5,881.5,881.5,0
1996-04-06,876.86,876.86,876.86,876.86,0
1996-04-08,877.03,877.03,877.03,877.03,0
1996-04-09,869.82,869.82,869.82,869.82,0
1996-04-10,869.17,869.17,869.17,869.17,0
1996-04-12,889.82,889.82,889.82,889.82,0
1996-04-13,895.57,895.57,895.57,895.57,0
1996-04-15,908.09,908.09,908.09,908.09,0
1996-04-16,907.73,907.73,907.73,907.73,0
1996-04-17,922.4,922.4,922.4,922.4,0
1996-04-18,936.89,936.89,936.89,936.89,0
1996-04-19,948.37,948.37,948.37,948.37,0
1996-04-20,941.69,941.69,941.69,941.69,0
1996-04-22,950.61,950.61,950.61,950.61,0
1996-04-23,940.55,940.55,940.55,940.55,0
1996-04-24,956.61,956.61,956.61,956.61,0
1996-04-25,964.69,964.69,964.69,964.69,0
1996-04-26,964.57,964.57,964.57,964.57,0
1996-04-27,968.45,968.45,968.45,968.45,0
1996-04-29,985.03,985.03,985.03,985.03,0
1996-04-30,980.9,980.9,980.9,980.9,0
1996-05-02,961.52,961.52,961.52,961.52,0
1996-05-03,965.67,965.67,965.67,965.67,0
1996-05-04,964.65,964.65,964.65,964.65,0
1996-05-06,974.1,974.1,974.1,974.1,0
1996-05-07,986.84,986.84,986.84,986.84,0
1996-05-08,976.75,976.75,976.75,976.75,0
1996-05-09,959.14,959.14,959.14,959.14,0
1996-05-10,965.83,965.83,965.83,965.83,0
1996-05-11,970.64,970.64,970.64,970.64,0
1996-05-13,978.73,978.73,978.73,978.73,0
1996-05-14,964.11,964.11,964.11,964.11,0
1996-05-15,958.17,958.17,958.17,958.17,0
1996-05-16,941.01,941.01,941.01,941.01,0
1996-05-17,937.51,937.51,937.51,937.51,0
1996-05-18,928.8,928.8,928.8,928.8,0
1996-05-20,935.07,935.07,935.07,935.07,0
1996-05-21,919.88,919.88,919.88,919.88,0
1996-05-22,924,924,924,924,0
1996-05-23,918.11,918.11,918.11,918.11,0
1996-05-25,911.76,911.76,911.76,911.76,0
1996-05-27,920.43,920.43,920.43,920.43,0
1996-05-28,906.21,906.21,906.21,906.21,0
1996-05-29,894.29,894.29,894.29,894.29,0
1996-05-30,898.56,898.56,898.56,898.56,0
1996-05-31,903.09,903.09,903.09,903.09,0
1996-06-01,907.98,907.98,907.98,907.98,0
1996-06-03,897.22,897.22,897.22,897.22,0
1996-06-04,909.43,909.43,909.43,909.43,0
1996-06-05,913.25,913.25,913.25,913.25,0
1996-06-07,907.83,907.83,907.83,907.83,0
1996-06-08,903.32,903.32,903.32,903.32,0
1996-06-10,891.61,891.61,891.61,891.61,0
1996-06-11,888.66,888.66,888.66,888.66,0
1996-06-12,873.31,873.31,873.31,873.31,0
1996-06-13,874.68,874.68,874.68,874.68,0
1996-06-14,862.53,862.53,862.53,862.53,0
1996-06-15,859.49,859.49,859.49,859.49,0
1996-06-17,856.43,856.43,856.43,856.43,0
1996-06-18,862.31,862.31,862.31,862.31,0
1996-06-19,869.56,869.56,869.56,869.56,0
1996-06-20,861.72,861.72,861.72,861.72,0
1996-06-21,864.27,864.27,864.27,864.27,0
1996-06-22,856.36,856.36,856.36,856.36,0
1996-06-24,842.48,842.48,842.48,842.48,0
1996-06-25,836.94,836.94,836.94,836.94,0
1996-06-26,823.63,823.63,823.63,823.63,0
1996-06-27,820.05,820.05,820.05,820.05,0
1996-06-28,823.53,823.53,823.53,823.53,0
1996-06-29,817.43,817.43,817.43,817.43,0
1996-07-01,833.79,833.79,833.79,833.79,0
1996-07-02,837.93,837.93,837.93,837.93,0
1996-07-03,838.24,838.24,838.24,838.24,0
1996-07-04,841.51,841.51,841.51,841.51,0
1996-07-05,845.12,845.12,845.12,845.12,0
1996-07-06,850.39,850.39,850.39,850.39,0
1996-07-08,847.99,847.99,847.99,847.99,0
1996-07-09,858.05,858.05,858.05,858.05,0
1996-07-10,858.79,858.79,858.79,858.79,0
1996-07-11,847.39,847.39,847.39,847.39,0
1996-07-12,839.82,839.82,839.82,839.82,0
1996-07-13,835.3,835.3,835.3,835.3,0
1996-07-15,814.11,814.11,814.11,814.11,0
1996-07-16,812.66,812.66,812.66,812.66,0
1996-07-18,816.47,816.47,816.47,816.47,0
1996-07-19,837.39,837.39,837.39,837.39,0
1996-07-20,840.05,840.05,840.05,840.05,0
1996-07-22,838.75,838.75,838.75,838.75,0
1996-07-23,838.78,838.78,838.78,838.78,0
1996-07-24,832.48,832.48,832.48,832.48,0
1996-07-25,820.29,820.29,820.29,820.29,0
1996-07-26,814.03,814.03,814.03,814.03,0
1996-07-27,804.55,804.55,804.55,804.55,0
1996-07-29,805.15,805.15,805.15,805.15,0
1996-07-30,807.28,807.28,807.28,807.28,0
1996-07-31,821.71,821.71,821.71,821.71,0
1996-08-01,835.27,835.27,835.27,835.27,0
1996-08-02,826.23,826.23,826.23,826.23,0
1996-08-03,824.08,824.08,824.08,824.08,0
1996-08-05,824.3,824.3,824.3,824.3,0
1996-08-06,828.05,828.05,828.05,828.05,0
1996-08-07,834.03,834.03,834.03,834.03,0
1996-08-08,837.2,837.2,837.2,837.2,0
1996-08-09,832.61,832.61,832.61,832.61,0
1996-08-10,836.77,836.77,836.77,836.77,0
1996-08-12,837.99,837.99,837.99,837.99,0
1996-08-13,833.43,833.43,833.43,833.43,0
1996-08-14,825.84,825.84,825.84,825.84,0
1996-08-16,814.96,814.96,814.96,814.96,0
1996-08-17,810.69,810.69,810.69,810.69,0
1996-08-19,800.52,800.52,800.52,800.52,0
1996-08-20,793.91,793.91,793.91,793.91,0
1996-08-21,789.12,789.12,789.12,789.12,0
1996-08-22,779.63,779.63,779.63,779.63,0
1996-08-23,781.42,781.42,781.42,781.42,0
1996-08-24,782.13,782.13,782.13,782.13,0
1996-08-26,766.89,766.89,766.89,766.89,0
1996-08-27,761.75,761.75,761.75,761.75,0
1996-08-28,753.35,753.35,753.35,753.35,0
1996-08-29,766.16,766.16,766.16,766.16,0
1996-08-30,782.87,782.87,782.87,782.87,0
1996-08-31,781.49,781.49,781.49,781.49,0
1996-09-02,774.26,774.26,774.26,774.26,0
1996-09-03,769.8,769.8,769.8,769.8,0
1996-09-04,791.64,791.64,791.64,791.64,0
1996-09-05,787.14,787.14,787.14,787.14,0
1996-09-06,784.05,784.05,784.05,784.05,0
1996-09-07,785.26,785.26,785.26,785.26,0
1996-09-09,797.38,797.38,797.38,797.38,0
1996-09-10,803.04,803.04,803.04,803.04,0
1996-09-11,801.45,801.45,801.45,801.45,0
1996-09-12,797.57,797.57,797.57,797.57,0
1996-09-13,785.19,785.19,785.19,785.19,0
1996-09-14,781.73,781.73,781.73,781.73,0
1996-09-16,781.88,781.88,781.88,781.88,0
1996-09-17,781.76,781.76,781.76,781.76,0
1996-09-18,782.1,782.1,782.1,782.1,0
1996-09-19,773.15,773.15,773.15,773.15,0
1996-09-20,759.35,759.35,759.35,759.35,0
1996-09-21,768.37,768.37,768.37,768.37,0
1996-09-23,769.2,769.2,769.2,769.2,0
1996-09-24,777.91,777.91,777.91,777.91,0
1996-09-25,793.21,793.21,793.21,793.21,0
1996-09-30,789.67,789.67,789.67,789.67,0
1996-10-01,789.47,789.47,789.47,789.47,0
1996-10-02,794.01,794.01,794.01,794.01,0
1996-10-04,776.43,776.43,776.43,776.43,0
1996-10-05,777.31,777.31,777.31,777.31,0
1996-10-07,795.33,795.33,795.33,795.33,0
1996-10-08,797.62,797.62,797.62,797.62,0
1996-10-09,817.78,817.78,817.78,817.78,0
1996-10-10,830.21,830.21,830.21,830.21,0
1996-10-11,833.43,833.43,833.43,833.43,0
1996-10-12,840.8,840.8,840.8,840.8,0
1996-10-14,842.28,842.28,842.28,842.28,0
1996-10-15,828.61,828.61,828.61,828.61,0
1996-10-16,835.17,835.17,835.17,835.17,0
1996-10-17,839.73,839.73,839.73,839.73,0
1996-10-18,830.25,830.25,830.25,830.25,0
1996-10-19,831.18,831.18,831.18,831.18,0
1996-10-21,832.62,832.62,832.62,832.62,0
1996-10-22,819.22,819.22,819.22,819.22,0
1996-10-23,811.98,811.98,811.98,811.98,0
1996-10-24,804.44,804.44,804.44,804.44,0
1996-10-25,793.78,793.78,793.78,793.78,0
1996-10-26,791.81,791.81,791.81,791.81,0
1996-10-28,780.08,780.08,780.08,780.08,0
1996-10-29,766.32,766.32,766.32,766.32,0
1996-10-30,757.09,757.09,757.09,757.09,0
1996-10-31,757.59,757.59,757.59,757.59,0
1996-11-01,767.87,767.87,767.87,767.87,0
1996-11-02,765.73,765.73,765.73,765.73,0
1996-11-04,747.42,747.42,747.42,747.42,0
1996-11-05,733.65,733.65,733.65,733.65,0
1996-11-06,747.29,747.29,747.29,747.29,0
1996-11-07,741.76,741.76,741.76,741.76,0
1996-11-08,739.11,739.11,739.11,739.11,0
1996-11-09,730.82,730.82,730.82,730.82,0
1996-11-11,729.53,729.53,729.53,729.53,0
1996-11-12,752.54,752.54,752.54,752.54,0
1996-11-13,747.32,747.32,747.32,747.32,0
1996-11-14,743.03,743.03,743.03,743.03,0
1996-11-15,750.29,750.29,750.29,750.29,0
1996-11-16,756.67,756.67,756.67,756.67,0
1996-11-18,750.82,750.82,750.82,750.82,0
1996-11-19,747.05,747.05,747.05,747.05,0
1996-11-20,744.14,744.14,744.14,744.14,0
1996-11-21,744.91,744.91,744.91,744.91,0
1996-11-22,731.44,731.44,731.44,731.44,0
1996-11-25,716.45,716.45,716.45,716.45,0
1996-11-26,715.97,715.97,715.97,715.97,0
1996-11-27,722.62,722.62,722.62,722.62,0
1996-11-28,736.92,736.92,736.92,736.92,0
1996-11-29,733.5,733.5,733.5,733.5,0
1996-11-30,726.48,726.48,726.48,726.48,0
1996-12-02,727.83,727.83,727.83,727.83,0
1996-12-03,725.59,725.59,725.59,725.59,0
1996-12-04,715.87,715.87,715.87,715.87,0
1996-12-05,706.3,706.3,706.3,706.3,0
1996-12-06,699.89,699.89,699.89,699.89,0
1996-12-07,696.11,696.11,696.11,696.11,0
1996-12-09,692.17,692.17,692.17,692.17,0
1996-12-10,702.83,702.83,702.83,702.83,0
1996-12-11,704.68,704.68,704.68,704.68,0
1996-12-12,689.38,689.38,689.38,689.38,0
1996-12-13,689.07,689.07,689.07,689.07,0
1996-12-14,687.34,687.34,687.34,687.34,0
1996-12-16,673.92,673.92,673.92,673.92,0
1996-12-17,663.35,663.35,663.35,663.35,0
1996-12-18,661.39,661.39,661.39,661.39,0
1996-12-19,690.97,690.97,690.97,690.97,0
1996-12-20,700.87,700.87,700.87,700.87,0
1996-12-21,693.14,693.14,693.14,693.14,0
1996-12-23,684.81,684.81,684.81,684.81,0
1996-12-24,677.76,677.76,677.76,677.76,0
1996-12-26,659.01,659.01,659.01,659.01,0
1996-12-27,651.22,651.22,651.22,651.22,0
1997-01-03,653.79,653.79,653.79,653.79,0
1997-01-04,643.41,643.41,643.41,643.41,0
1997-01-06,626.87,626.87,626.87,626.87,0
1997-01-07,611.05,611.05,611.05,611.05,0
1997-01-08,621.41,621.41,621.41,621.41,0
1997-01-09,639.87,639.87,639.87,639.87,0
1997-01-10,648.69,648.69,648.69,648.69,0
1997-01-11,659.54,659.54,659.54,659.54,0
1997-01-13,659.54,659.54,659.54,659.54,0
1997-01-14,686.59,686.59,686.59,686.59,0
1997-01-15,699.76,699.76,699.76,699.76,0
1997-01-16,711.86,711.86,711.86,711.86,0
1997-01-17,701.18,701.18,701.18,701.18,0
1997-01-18,694.23,694.23,694.23,694.23,0
1997-01-20,718.46,718.46,718.46,718.46,0
1997-01-21,690.54,690.54,690.54,690.54,0
1997-01-22,678.94,678.94,678.94,678.94,0
1997-01-23,676.91,676.91,676.91,676.91,0
1997-01-24,679.56,679.56,679.56,679.56,0
1997-01-25,685.11,685.11,685.11,685.11,0
1997-01-27,664.7,664.7,664.7,664.7,0
1997-01-28,662.85,662.85,662.85,662.85,0
1997-01-29,663.56,663.56,663.56,663.56,0
1997-01-30,676.52,676.52,676.52,676.52,0
1997-01-31,685.84,685.84,685.84,685.84,0
1997-02-01,683.13,683.13,683.13,683.13,0
1997-02-03,687.25,687.25,687.25,687.25,0
1997-02-04,695.95,695.95,695.95,695.95,0
1997-02-05,698.6,698.6,698.6,698.6,0
1997-02-06,700.22,700.22,700.22,700.22,0
1997-02-10,709.79,709.79,709.79,709.79,0
1997-02-11,713.43,713.43,713.43,713.43,0
1997-02-12,712.5,712.5,712.5,712.5,0
1997-02-13,716.71,716.71,716.71,716.71,0
1997-02-14,721,721,721,721,0
1997-02-15,722.32,722.32,722.32,722.32,0
1997-02-17,712.93,712.93,712.93,712.93,0
1997-02-18,706.94,706.94,706.94,706.94,0
1997-02-19,713.67,713.67,713.67,713.67,0
1997-02-20,711.13,711.13,711.13,711.13,0
1997-02-21,686.72,686.72,686.72,686.72,0
1997-02-22,681.24,681.24,681.24,681.24,0
1997-02-24,676.59,676.59,676.59,676.59,0
1997-02-25,682.81,682.81,682.81,682.81,0
1997-02-26,679.71,679.71,679.71,679.71,0
1997-02-27,669.41,669.41,669.41,669.41,0
1997-02-28,676.53,676.53,676.53,676.53,0
1997-03-03,679.64,679.64,679.64,679.64,0
1997-03-04,679.97,679.97,679.97,679.97,0
1997-03-05,674.9,674.9,674.9,674.9,0
1997-03-06,678.11,678.11,678.11,678.11,0
1997-03-07,681.22,681.22,681.22,681.22,0
1997-03-08,675.07,675.07,675.07,675.07,0
1997-03-10,667.35,667.35,667.35,667.35,0
1997-03-11,655.95,655.95,655.95,655.95,0
1997-03-12,663.9,663.9,663.9,663.9,0
1997-03-13,657.9,657.9,657.9,657.9,0
1997-03-14,642.08,642.08,642.08,642.08,0
1997-03-15,641.83,641.83,641.83,641.83,0
1997-03-17,658.9,658.9,658.9,658.9,0
1997-03-18,657.97,657.97,657.97,657.97,0
1997-03-19,646.29,646.29,646.29,646.29,0
1997-03-20,642.86,642.86,642.86,642.86,0
1997-03-21,627.63,627.63,627.63,627.63,0
1997-03-22,623.13,623.13,623.13,623.13,0
1997-03-24,617.26,617.26,617.26,617.26,0
1997-03-25,638.9,638.9,638.9,638.9,0
1997-03-26,656.62,656.62,656.62,656.62,0
1997-03-27,651.65,651.65,651.65,651.65,0
1997-03-28,652.87,652.87,652.87,652.87,0
1997-03-29,667.19,667.19,667.19,667.19,0
1997-03-31,677.34,677.34,677.34,677.34,0
1997-04-01,672.99,672.99,672.99,672.99,0
1997-04-02,678.86,678.86,678.86,678.86,0
1997-04-03,678.74,678.74,678.74,678.74,0
1997-04-04,687.42,687.42,687.42,687.42,0
1997-04-07,694.9,694.9,694.9,694.9,0
1997-04-08,694.97,694.97,694.97,694.97,0
1997-04-09,698.66,698.66,698.66,698.66,0
1997-04-10,688.04,688.04,688.04,688.04,0
1997-04-11,693.94,693.94,693.94,693.94,0
1997-04-12,696.95,696.95,696.95,696.95,0
1997-04-14,704.2,704.2,704.2,704.2,0
1997-04-15,701.39,701.39,701.39,701.39,0
1997-04-16,702.42,702.42,702.42,702.42,0
1997-04-17,694.76,694.76,694.76,694.76,0
1997-04-18,695.67,695.67,695.67,695.67,0
1997-04-19,700.65,700.65,700.65,700.65,0
1997-04-21,697.34,697.34,697.34,697.34,0
1997-04-22,687.96,687.96,687.96,687.96,0
1997-04-23,693.05,693.05,693.05,693.05,0
1997-04-24,690.8,690.8,690.8,690.8,0
1997-04-25,692.48,692.48,692.48,692.48,0
1997-04-26,699.76,699.76,699.76,699.76,0
1997-04-28,704.16,704.16,704.16,704.16,0
1997-04-29,704.05,704.05,704.05,704.05,0
1997-04-30,703.23,703.23,703.23,703.23,0
1997-05-02,706.1,706.1,706.1,706.1,0
1997-05-03,704.87,704.87,704.87,704.87,0
1997-05-06,701.57,701.57,701.57,701.57,0
1997-05-07,689.1,689.1,689.1,689.1,0
1997-05-08,684.69,684.69,684.69,684.69,0
1997-05-09,687.62,687.62,687.62,687.62,0
1997-05-10,678.98,678.98,678.98,678.98,0
1997-05-12,672.1,672.1,672.1,672.1,0
1997-05-13,683.86,683.86,683.86,683.86,0
1997-05-15,699.95,699.95,699.95,699.95,0
1997-05-16,699.53,699.53,699.53,699.53,0
1997-05-17,706.25,706.25,706.25,706.25,0
1997-05-19,721.2,721.2,721.2,721.2,0
1997-05-20,734.67,734.67,734.67,734.67,0
1997-05-21,737.71,737.71,737.71,737.71,0
1997-05-22,724.38,724.38,724.38,724.38,0
1997-05-23,730.53,730.53,730.53,730.53,0
1997-05-24,725.17,725.17,725.17,725.17,0
1997-05-26,718.99,718.99,718.99,718.99,0
1997-05-27,723.35,723.35,723.35,723.35,0
1997-05-28,738.12,738.12,738.12,738.12,0
1997-05-29,742.5,742.5,742.5,742.5,0
1997-05-30,746.36,746.36,746.36,746.36,0
1997-05-31,756.77,756.77,756.77,756.77,0
1997-06-02,758.39,758.39,758.39,758.39,0
1997-06-03,766.06,766.06,766.06,766.06,0
1997-06-04,763.25,763.25,763.25,763.25,0
1997-06-05,765.67,765.67,765.67,765.67,0
1997-06-07,762.77,762.77,762.77,762.77,0
1997-06-09,775.01,775.01,775.01,775.01,0
1997-06-10,769.83,769.83,769.83,769.83,0
1997-06-11,765.79,765.79,765.79,765.79,0
1997-06-12,774.66,774.66,774.66,774.66,0
1997-06-13,789.15,789.15,789.15,789.15,0
1997-06-14,791.97,791.97,791.97,791.97,0
1997-06-16,789.05,789.05,789.05,789.05,0
1997-06-17,792.29,792.29,792.29,792.29,0
1997-06-18,773.21,773.21,773.21,773.21,0
1997-06-19,770.95,770.95,770.95,770.95,0
1997-06-20,770.22,770.22,770.22,770.22,0
1997-06-21,760.4,760.4,760.4,760.4,0
1997-06-23,753.05,753.05,753.05,753.05,0
1997-06-24,753.7,753.7,753.7,753.7,0
1997-06-25,744.99,744.99,744.99,744.99,0
1997-06-26,744.34,744.34,744.34,744.34,0
1997-06-27,738.43,738.43,738.43,738.43,0
1997-06-28,746.89,746.89,746.89,746.89,0
1997-06-30,745.4,745.4,745.4,745.4,0
1997-07-01,744.98,760.52,744.67,758.03,0
1997-07-02,763.39,777.29,763.39,777.29,0
1997-07-03,778.82,782.17,773.27,775.26,0
1997-07-04,776.02,783.24,773.9,781.7,0
1997-07-05,781.5,783.11,778.88,779.24,0
1997-07-07,777.7,777.75,772.14,773.51,0
1997-07-08,773,774,761.57,767.74,0
1997-07-09,768.26,772.24,763.97,771.99,0
1997-07-10,771.99,773.17,765.5,767.77,0
1997-07-11,766.91,771.08,762.71,768.3,0
1997-07-12,768.43,769.44,765.75,767.27,0
1997-07-14,767.17,770.73,763.61,764.45,0
1997-07-15,762.93,764.2,748.47,755.05,0
1997-07-16,750.35,750.35,737.59,739.72,0
1997-07-18,737.23,748.06,736.71,747.37,0
1997-07-19,747.45,747.9,739.92,742.15,0
1997-07-21,741.02,747.52,736.92,740.93,0
1997-07-22,740.89,741.15,723.46,725.98,0
1997-07-23,723.56,730.78,721.67,730.58,0
1997-07-24,729.42,739.04,724.92,739.04,0
1997-07-25,739.82,746.87,733.59,733.64,0
1997-07-26,733.08,735.12,730.08,732.32,0
1997-07-28,732.56,738.13,730.91,733.92,0
1997-07-29,733.68,734.63,731.41,732.68,0
1997-07-30,733.63,736.28,726.06,726.89,0
1997-07-31,724.78,726.12,721.4,726.12,0
1997-08-01,726.84,735.17,726.79,731.45,0
1997-08-02,731.46,732.33,728.43,730.43,0
1997-08-04,729.66,734.69,729.24,734.19,0
1997-08-05,734.37,740.91,733.66,740.86,0
1997-08-06,740.04,745.65,739.68,745.65,0
1997-08-07,746.38,748.97,743.4,745.35,0
1997-08-08,745.97,752.01,745.91,752.01,0
1997-08-09,754.07,764.81,753.21,760.84,0
1997-08-11,762.77,766.48,762.36,765.07,0
1997-08-12,766.26,766.7,761.8,762.02,0
1997-08-13,762.99,766.52,760.94,762.73,0
1997-08-14,762.78,762.78,753.66,755.78,0
1997-08-16,754.54,754.54,748.2,748.41,0
1997-08-18,747.84,749.44,745.37,747.29,0
1997-08-19,746.46,747.45,737.54,741.29,0
1997-08-20,741.16,749.31,735.37,746.23,0
1997-08-21,745.75,746.69,739.42,739.47,0
1997-08-22,738.92,742.28,729.72,736.62,0
1997-08-23,739.23,742.8,738.96,742.58,0
1997-08-25,744.04,746.99,739.99,741.76,0
1997-08-26,740.77,740.77,731.55,734.03,0
1997-08-27,732.55,735.73,730.24,730.28,0
1997-08-28,729.86,731.36,716.6,716.86,0
1997-08-29,714.97,718.61,704.27,704.27,0
1997-08-30,701.08,701.08,688.27,695.37,0
1997-09-01,691.8,697.38,682.1,682.2,0
1997-09-02,679.09,688.78,671.09,688.78,0
1997-09-03,690.73,697.44,687.33,688.63,0
1997-09-04,687.37,690.19,682.22,687.99,0
1997-09-05,688.04,701.36,686.99,700.92,0
1997-09-06,701.42,702.91,697.52,702.91,0
1997-09-08,703.46,703.65,696.05,697.98,0
1997-09-09,694.83,694.83,687.75,688.97,0
1997-09-10,687.52,691.62,685.65,691.62,0
1997-09-11,690.5,695.37,687.69,695.37,0
1997-09-12,694.47,699.75,693.61,699.33,0
1997-09-13,698.82,701.44,697.51,699.74,0
1997-09-18,700.81,705.2,700.81,701.39,0
1997-09-19,700.57,700.57,689.16,689.16,0
1997-09-20,688.59,688.59,678.17,679.97,0
1997-09-22,678.77,682.23,666.95,668.45,0
1997-09-23,666.56,666.56,654.37,654.37,0
1997-09-24,653.3,658.58,645.47,655.75,0
1997-09-25,655.22,658.78,643.31,647,0
1997-09-26,644.38,645.96,637.29,638.26,0
1997-09-27,637.54,637.54,629,629.42,0
1997-09-29,625.44,633.02,622.03,625.07,0
1997-09-30,623.93,647.11,623.31,647.11,0
1997-10-01,646.86,654.05,644.92,644.92,0
1997-10-02,644.44,647.7,633.7,636.65,0
1997-10-04,634.61,646.46,632.93,646.15,0
1997-10-06,644.68,655.04,644.13,644.21,0
1997-10-07,642.25,642.25,629.46,630.03,0
1997-10-08,627.68,627.8,610.19,610.44,0
1997-10-09,607.49,616.54,601.13,609.36,0
1997-10-10,612.82,616.98,607.39,609.84,0
1997-10-11,609.9,620.71,609.9,620.23,0
1997-10-13,618.22,619.34,611.83,613,0
1997-10-14,619.67,627.33,617.23,620.68,0
1997-10-15,621.5,621.51,602.82,604.74,0
1997-10-16,598.13,598.13,573.43,579.25,0
1997-10-17,577.87,592.84,564.47,585.49,0
1997-10-18,586.62,589.22,578.59,584.71,0
1997-10-20,584.59,585.4,561,565.64,0
1997-10-21,559.77,582.85,554.58,566.85,0
1997-10-22,569.47,601.93,569.47,601.32,0
1997-10-23,602.99,614.62,593.96,604.06,0
1997-10-24,596.33,596.33,569.8,570.91,0
1997-10-25,567.71,567.71,541.52,548.47,0
1997-10-27,549.31,557.57,529.12,530.47,0
1997-10-28,522.39,522.39,492.3,495.28,0
1997-10-29,500.05,519.07,486.64,506.64,0
1997-10-30,499.65,502.19,480.54,485.08,0
1997-10-31,476.08,476.94,462.83,470.79,0
1997-11-01,472.35,497.35,468.8,497.22,0
1997-11-03,497.11,517.68,487.67,511.66,0
1997-11-04,514.08,542.86,514.08,542.13,0
1997-11-05,547.33,565.16,546.3,555.74,0
1997-11-06,555.21,558.25,544.53,553.87,0
1997-11-07,554.38,554.74,514.94,515.63,0
1997-11-08,504.71,504.71,479.61,495.7,0
1997-11-10,501.45,526.6,501.45,525.32,0
1997-11-11,521.62,537.95,509.43,522.11,0
1997-11-12,521.33,521.33,507.22,517.49,0
1997-11-13,521.46,529.78,515.57,519.47,0
1997-11-14,519.14,522.76,509.53,520.01,0
1997-11-15,522.06,525.64,519.18,519.37,0
1997-11-17,517.65,526.12,495.41,496.98,0
1997-11-18,489.69,500.49,476.3,494.66,0
1997-11-19,494.74,502.59,482.95,502.59,0
1997-11-20,504.94,505.71,475.86,488.41,0
1997-11-21,493.43,506.07,483.24,506.07,0
1997-11-22,506.2,508.41,485.43,485.43,0
1997-11-24,477.09,477.09,450.01,450.64,0
1997-11-25,441.66,448.11,423.69,439.59,0
1997-11-26,436.45,444.32,429.51,438.7,0
1997-11-27,439.05,445.56,432.83,433.1,0
1997-11-28,430.25,430.25,407.22,411.91,0
1997-11-29,404.64,408.04,391.13,407.86,0
1997-12-01,405.52,412.15,393.16,393.16,0
1997-12-02,389.12,389.12,367.34,376.87,0
1997-12-03,369.01,379.45,356.82,379.31,0
1997-12-04,383.06,406.01,383.06,405.81,0
1997-12-05,417.43,436.5,417.43,434.12,0
1997-12-06,435.27,443.51,417.7,435.73,0
1997-12-08,432.78,438.55,414.63,414.83,0
1997-12-09,410.13,410.13,387.93,388,0
1997-12-10,396.33,405.46,380.46,399.85,0
1997-12-11,398.06,398.06,376.19,377.37,0
1997-12-12,362.65,362.65,350.68,350.68,0
1997-12-13,345.87,366.4,338.94,359.82,0
1997-12-15,367.04,385.95,367.04,385.8,0
1997-12-16,393.92,413.12,393.92,404.26,0
1997-12-17,404.48,422.52,398.97,418.49,0
1997-12-19,416.11,420.14,396.59,397.02,0
1997-12-20,393.36,408.02,379.55,400.19,0
1997-12-22,402.12,409.04,395.44,396.06,0
1997-12-23,391.27,391.27,366.32,366.36,0
1997-12-24,361.32,361.32,343.32,351.45,0
1997-12-26,359.65,376.84,359.65,375.15,0
1997-12-27,375.32,377.65,367.48,376.31,0
1998-01-03,374.41,385.49,372.37,385.49,0
1998-01-05,389.08,403.93,389.08,396.49,0
1998-01-06,396.84,406.39,395.89,406.34,0
1998-01-07,407.69,424.01,407.22,409.42,0
1998-01-08,409.88,424.81,403.08,423.96,0
1998-01-09,420.77,420.92,408.31,414,0
1998-01-10,417.93,440.78,417.93,440.78,0
1998-01-12,447.07,461.56,444.07,456.2,0
1998-01-13,456,466.59,450.01,463.74,0
1998-01-14,466,482.84,463.81,475.13,0
1998-01-15,479.55,506.52,479.55,505.98,0
1998-01-16,512.27,532.43,485.83,488.1,0
1998-01-17,491.12,498.23,478.05,495.91,0
1998-01-19,502.31,528.8,502.31,528.77,0
1998-01-20,529.25,543.46,520.49,533.55,0
1998-01-21,529.82,529.82,504.07,506.66,0
1998-01-22,503.99,510.87,483.99,483.99,0
1998-01-23,483.47,492.67,474.47,486.86,0
1998-01-24,488.37,510.08,488.37,509.53,0
1998-01-26,512.61,522.5,512.13,518.64,0
1998-01-30,528.48,558.34,528.48,558.33,0
1998-01-31,566.84,587.99,562.53,567.38,0
1998-02-02,556.58,556.58,534.39,543.68,0
1998-02-03,547.7,564.13,539.68,550.21,0
1998-02-04,552.97,560.86,545.79,547.28,0
1998-02-05,546.74,549.17,524.38,528.05,0
1998-02-06,539.31,553.11,534.76,540.45,0
1998-02-07,538.28,545.48,534.21,542.7,0
1998-02-09,543.08,557.96,542.92,554.24,0
1998-02-10,554.83,558.65,538.37,541.77,0
1998-02-11,539.22,539.22,511.81,520.14,0
1998-02-12,516.5,516.5,497.27,512.49,0
1998-02-13,519.47,529.14,506.2,506.2,0
1998-02-14,504.99,504.99,482.87,484.12,0
1998-02-16,482.93,486.99,469.86,476.98,0
1998-02-17,475.88,475.88,462.26,471.73,0
1998-02-18,475.16,492.71,472.62,487.73,0
1998-02-19,488.56,516.69,488.56,513.45,0
1998-02-20,518.71,536.63,518.71,522.13,0
1998-02-21,520.29,529.88,512.88,528.95,0
1998-02-23,537.55,553.53,537.55,543.06,0
1998-02-24,541.58,546.33,534.07,540.89,0
1998-02-25,539.38,547.79,516.1,516.38,0
1998-02-26,516.72,531.41,507.59,524.98,0
1998-02-27,527.4,551.19,527.4,548.42,0
1998-02-28,553.64,566.24,553.64,558.98,0
1998-03-02,562.66,581.12,562.64,574.35,0
1998-03-03,577.24,591.7,567.55,570.89,0
1998-03-04,570.33,572.76,553.25,572.76,0
1998-03-05,570.13,570.13,535.68,535.68,0
1998-03-06,530.76,535.63,517.06,522.55,0
1998-03-07,525.6,531.13,521.47,525.98,0
1998-03-09,526.4,531.53,507.71,507.71,0
1998-03-10,507.82,525.56,501.84,525.56,0
1998-03-11,522.06,540.94,518.31,531.05,0
1998-03-12,534.95,544.59,534.54,535.84,0
1998-03-13,537.84,540.09,521.8,536.16,0
1998-03-14,535.41,540.37,531.4,533.06,0
1998-03-16,535.6,539.54,528.87,528.88,0
1998-03-17,528.54,528.54,513.44,515.51,0
1998-03-18,516,526.77,510.87,518.08,0
1998-03-19,518,525.12,518,521.73,0
1998-03-20,522.38,530.4,522.38,525.95,0
1998-03-21,525.03,525.03,519.35,521.62,0
1998-03-23,521.91,522.84,511.89,511.9,0
1998-03-24,512.8,513.37,506.1,508.43,0
1998-03-25,509.25,512.85,503.74,510.14,0
1998-03-26,508.89,508.89,498.43,501.13,0
1998-03-27,501.2,503.08,493.95,503.08,0
1998-03-28,502.47,505.5,496.26,496.26,0
1998-03-30,493.05,493.05,479.52,482.33,0
1998-03-31,482.91,490.31,481.04,481.04,0
1998-04-01,482.88,482.88,468.22,468.22,0
1998-04-02,464.87,466.34,450.25,453.66,0
1998-04-03,449.64,450.74,421.92,434.45,0
1998-04-04,431.44,447.22,425.37,442.45,0
1998-04-06,441.08,441.88,431.87,435.92,0
1998-04-07,437.71,459.58,437.71,459.58,0
1998-04-08,458.96,465.82,455.11,455.53,0
1998-04-09,467.99,475.03,465.49,468.11,0
1998-04-10,467.23,470.05,463.73,468.29,0
1998-04-11,470.86,490.84,470.86,490.63,0
1998-04-13,488.84,498.71,486.13,494.89,0
1998-04-14,491.19,491.19,467.07,467.63,0
1998-04-15,466.94,470.61,462.02,467.87,0
1998-04-16,465.9,465.9,447.35,454.15,0
1998-04-17,450.53,454.38,446.46,450.23,0
1998-04-18,452.36,457.99,441.68,441.68,0
1998-04-20,441.22,441.22,434.44,435.73,0
1998-04-21,434.08,441.17,429.33,439.21,0
1998-04-22,437.97,444.01,431.81,431.81,0
1998-04-23,428.76,428.76,414.29,416.54,0
1998-04-24,416.21,429.48,412.34,414.56,0
1998-04-25,414.23,416.48,409.52,411.63,0
1998-04-27,411.59,413.85,406.06,406.25,0
1998-04-28,406.16,407.51,399.48,402.39,40157000
1998-04-29,403.34,418.47,401.19,417.05,47126996
1998-04-30,418.31,423.47,414.61,421.22,48905996
1998-05-04,401.53,401.53,389.82,391.8,41593000
1998-05-06,388.8,388.8,374.53,376.23,44186996
1998-05-07,376.11,380.45,369.95,379.47,50120996
1998-05-08,376.46,379.63,368.57,373.04,47569996
1998-05-11,372.29,372.29,361.58,361.58,39309000
1998-05-12,356.55,356.8,348.61,351.86,43835996
1998-05-13,349.38,360.14,344.57,356.58,55294996
1998-05-14,354.69,372.83,349.07,362.94,89177992
1998-05-15,361.69,367.45,350.95,352.83,89177992
1998-05-18,353.38,361.85,353.38,359,56675996
1998-05-19,360.16,362.53,355.02,362.53,63493996
1998-05-20,364.06,374.97,364.06,369.17,79143000
1998-05-21,370.55,375.46,362.3,362.3,93022992
1998-05-22,361.09,361.09,352.23,353.67,62099996
1998-05-25,353.4,353.4,331.75,331.9,51987996
1998-05-26,324.96,324.96,308.46,311.99,48018996
1998-05-27,313.84,313.84,301.22,313.48,59776996
1998-05-28,313.81,331.93,309.57,323.09,72168000
1998-05-29,323.77,337.89,323.77,336.63,70264000
1998-06-01,334.1,342.11,333.01,336.7,83724000
1998-06-02,335.48,335.48,323.67,324.1,67700000
1998-06-03,324.82,332.61,324.82,332.46,85644992
1998-06-05,334.01,341.53,333.37,341.53,78299000
1998-06-08,345.38,353.29,345.38,345.88,78775000
1998-06-09,344.2,344.2,334.19,339.22,76618000
1998-06-10,341.79,344.37,324.54,324.54,79712000
1998-06-11,323.14,328.7,317.54,328.7,69626000
1998-06-12,318.31,318.31,301.1,302.09,73659000
1998-06-15,300.69,303.61,288.21,288.21,53369996
1998-06-16,283.41,291.01,277.37,280,69412000
1998-06-17,287.98,303.81,287.98,303.81,78078000
1998-06-18,310.12,330.14,310.12,325.49,115397992
1998-06-19,323.05,324.26,308.99,313.26,79468000
1998-06-22,316.16,319.55,311.27,311.27,60824996
1998-06-23,308.39,308.39,299.28,303.31,56462996
1998-06-24,300.32,304.09,296.27,301.72,74141000
1998-06-25,299.56,301.42,294.93,300.57,62091996
1998-06-26,299.87,305.13,297.94,298.54,60779996
1998-06-29,302.8,305.45,296.28,298.6,65483996
1998-06-30,296.38,299.29,293.45,297.88,52652996
1998-07-01,298.01,318.74,298.01,315.56,100132992
1998-07-02,315.24,320.99,309.84,311.77,88635992
1998-07-03,312.12,316.09,306.37,308.53,64541996
1998-07-06,306.12,310.57,305.06,309.61,61512996
1998-07-07,310.48,319.97,310.48,317.5,76107000
1998-07-08,321.49,323.4,318.01,318.79,85561992
1998-07-09,319.9,323.66,316.62,319.02,85579992
1998-07-10,319.3,320.76,306.41,309.28,81849000
1998-07-13,303.74,304.91,299.68,301.37,55535996
1998-07-14,301.91,306.79,301.91,306.73,59445996
1998-07-15,307.99,316.1,307.99,313.42,81680000
1998-07-16,314.68,330.35,314.68,330.35,82183000
1998-07-20,348.64,365.18,345.8,365.18,121262992
1998-07-21,366.76,374.08,364.24,364.76,134940000
1998-07-22,363.19,366.04,357.63,362.07,159602000
1998-07-23,366.33,366.33,341.46,341.46,120825992
1998-07-24,341.89,347.96,334.26,343.79,113723992
1998-07-27,328.83,332.72,323.9,329.8,76276000
1998-07-28,329.98,335.33,329.98,335.33,67792000
1998-07-29,337.13,354.34,337.13,344.41,112489992
1998-07-30,343.97,346.92,339.35,344.91,94241992
1998-07-31,346.05,349.05,340.03,343.33,133074992
1998-08-03,336.12,338.71,329.44,329.47,83774000
1998-08-04,328.1,335.1,326.34,333.2,75553000
1998-08-05,333.82,335.36,317.22,322.83,91423992
1998-08-06,320.31,324.37,318.1,320.57,85471992
1998-08-07,320.66,324.22,319.52,321.71,75817000
1998-08-10,314.46,315.79,308.37,311.95,75866000
1998-08-11,312.52,318.92,311.25,311.25,72033000
1998-08-12,309.37,309.37,301.74,305.35,67355000
1998-08-13,305.38,308.04,302.59,303.01,72531000
1998-08-14,302.73,305.79,297.33,304.61,69176000
1998-08-17,304.4,305.77,301.62,301.62,63633996
1998-08-18,296.64,296.64,288.06,291.15,79558000
1998-08-19,294.13,303.07,294.13,301.9,77474000
1998-08-20,303.19,317.64,301.76,316.59,91659992
1998-08-21,317.6,319.41,313.91,316.62,94038992
1998-08-24,305.39,308.23,302.3,305.15,61765996
1998-08-25,305.29,313.3,305.29,310.23,72710000
1998-08-26,311.07,319.73,311.07,317.56,93219992
1998-08-27,317.13,317.13,311.57,313.92,81256000
1998-08-28,308.98,309.32,302.63,309.32,79408000
1998-08-31,307.52,311.7,307.37,310.16,75233000
1998-09-01,309.74,312.66,306.12,309.71,81781000
1998-09-02,314.24,317.19,311.42,314.4,84372992
1998-09-03,314.95,315.97,311.58,314.78,83729000
1998-09-04,314.47,318.73,314.06,314.22,72663000
1998-09-07,316.41,328.22,316.41,328.22,89796992
1998-09-08,329.76,334.42,324.77,326.34,86310992
1998-09-09,327.43,329.97,324.11,329.22,91643992
1998-09-10,329.27,338.95,326.86,338.95,105870992
1998-09-11,329.24,329.24,320.61,320.61,79424000
1998-09-14,319.24,319.24,313.84,314.24,77557000
1998-09-15,313.91,315.45,307.27,307.27,79424000
1998-09-16,310.42,314.82,310.42,313.17,63600996
1998-09-17,313.39,315,310.88,310.88,67339000
1998-09-18,308.31,309.31,299.17,302.21,68678000
1998-09-21,301.25,301.25,295.63,297.45,61089996
1998-09-22,297.1,299.65,292.58,292.61,56452996
1998-09-23,291.81,292.83,287.46,291.93,52478996
1998-09-24,293.48,310.75,293.48,310.75,52478996
1998-09-25,309.97,309.97,302.58,303.79,52478996
1998-09-28,307.82,312.92,305.38,305.73,53971996
1998-09-29,305.78,312.36,305.14,312.33,61597996
1998-09-30,311.97,313.51,308.96,310.32,61597996
1998-10-01,309.52,309.52,304.3,305.64,61358996
1998-10-02,304.78,308.44,302.71,308.25,68479000
1998-10-07,309.84,315.98,309.84,313.49,70436000
1998-10-08,315.41,320.97,305.22,305.22,93086992
1998-10-09,310.37,328.61,310.37,327.96,11328999
1998-10-12,339.71,353.54,336.12,352.17,13151999
1998-10-13,352.77,358.31,344.91,346.08,13634999
1998-10-14,347.25,347.96,340.03,346.13,98000992
1998-10-15,347.99,369.04,347.99,368.74,13581999
1998-10-16,375.34,385.03,370.28,374.01,143562000
1998-10-19,385.12,387.33,371.25,373.97,143562000
1998-10-20,372.87,388.35,370.19,388.35,122523992
1998-10-21,390.41,394.59,379.52,380.8,167868992
1998-10-22,380.33,388.16,378.82,382.52,139234000
1998-10-23,383.13,384.84,374.14,378.83,125776992
1998-10-26,380.6,380.6,372.1,373.32,92887992
1998-10-27,371.57,371.57,353.69,360.43,93816992
1998-10-28,360.58,367.7,359.12,363.91,93454992
1998-10-29,365.11,374.31,363.68,370.3,96926992
1998-10-30,373.23,389.06,373.23,384.75,119625992
1998-11-02,406.97,410.84,403.02,404.61,145794992
1998-11-03,405.12,416.1,402.7,407.64,163448992
1998-11-04,407.5,413.49,401.79,413.47,152804992
1998-11-05,415.45,420.46,410.54,418.2,204121984
1998-11-06,419.34,436.12,416.07,416.3,233511984
1998-11-09,416.74,424.45,413.06,424.45,205813984
1998-11-10,423.2,423.2,403.24,403.24,206994992
1998-11-11,401.6,406.72,393.98,400.7,143346000
1998-11-12,402.7,407.63,400.72,403.52,132651992
1998-11-13,402.61,405.37,396.51,404.3,122670992
1998-11-16,418.61,426.07,412.56,422.21,166946000
1998-11-17,423.59,432.3,423.59,424.43,166984000
1998-11-18,425.78,428.33,420.64,423.74,162222000
1998-11-19,422,441.06,422,441.06,185421984
1998-11-20,443.34,464.12,440.87,452.93,243185984
1998-11-23,452.91,458.17,446.4,453.95,186093984
1998-11-24,454.5,466.34,454.5,460.78,187197984
1998-11-25,461.27,467.13,457.87,461.01,220862992
1998-11-26,462.95,465.23,446.59,446.59,213500992
1998-11-27,445.97,450.29,439.19,447,167642992
1998-11-30,455.44,461.16,450.13,451.88,238352992
1998-12-01,451.85,451.85,438.42,445.96,191706992
1998-12-02,446.17,449.6,442.14,446.35,206681984
1998-12-03,447.87,455.66,447.87,448.11,206903984
1998-12-04,449.15,466.34,446.82,466.34,244840992
1998-12-07,491.98,518.22,491.98,514.52,328262976
1998-12-08,514.68,541.23,505.35,509.85,329460000
1998-12-09,511.9,526.52,511.9,526.52,304744000
1998-12-10,534.47,568.8,534.47,567.61,357465984
1998-12-11,561.3,576.14,551.67,555.17,335462976
1998-12-14,558.43,570.54,541.26,559.3,330021984
1998-12-15,558.01,586.11,554.2,579.86,331134976
1998-12-16,582.16,599.32,539.55,545.97,394135968
1998-12-17,537.09,544.04,518.57,528.89,243989984
1998-12-18,528.4,537.56,515.74,524.85,234482992
1998-12-21,533.22,565.27,533.22,565.27,258942992
1998-12-22,565.18,572.86,546.03,547.75,304125984
1998-12-23,554.48,564.21,545.3,553.53,231041984
1998-12-24,554.56,561.47,547.8,555.36,231840992
1998-12-28,557.88,571.02,556.96,562.46,248463984
1999-01-04,575.41,600.45,575.41,587.57,198367984
1999-01-05,590.03,599.9,574.69,576.78,252578992
1999-01-06,602.66,612.38,596.55,612.36,260318992
1999-01-07,620.99,638.41,617.46,637.59,299018976
1999-01-08,635.16,642.54,625.56,626.33,292230976
1999-01-11,632.45,642.02,629.69,640.95,336978976
1999-01-12,648.13,651.95,621.67,631.19,313904992
1999-01-13,634.92,640.05,622.37,633.03,326841984
1999-01-14,628.31,628.31,597.55,604.42,316401984
1999-01-15,604.5,619.3,600.38,614.57,295537984
1999-01-18,617.38,630.21,617.38,622.52,295537984
1999-01-19,622.16,631.58,606.52,618.12,289520000
1999-01-20,622.64,627.75,611.74,613.43,215275984
1999-01-21,609.84,609.84,581.88,582.04,206788992
1999-01-22,576.97,576.97,550.58,550.58,216855984
1999-01-25,554.45,557.06,538.35,539.76,162838000
1999-01-26,550.85,562.46,531.2,531.23,169699984
1999-01-27,534.78,565.2,534.78,565.2,191975984
1999-01-28,567.88,578.1,565.18,571.47,206549984
1999-01-29,570.53,576.14,563.73,571.43,177931984
1999-02-01,572.95,582.17,570.34,581.67,185068992
1999-02-02,582.82,583.26,562.37,567.28,201990992
1999-02-03,566.67,566.67,549.95,553.33,177478992
1999-02-04,552.49,558.26,542.94,550.15,133162992
1999-02-05,550.4,557.94,543.39,551.39,143484992
1999-02-08,552.48,558.88,545.38,545.38,135832000
1999-02-09,539.42,539.42,518.22,523.38,129977992
1999-02-10,519.91,525.54,507.87,524.49,148324000
1999-02-11,524.59,534.88,523.08,523.99,120330992
1999-02-12,529.56,551.87,529.56,551.77,154762000
1999-02-18,556.43,556.96,536.16,536.41,122918992
1999-02-19,532.17,532.17,509.14,522.18,132798992
1999-02-22,514.51,514.51,502.89,508.49,117540992
1999-02-23,508.28,515.77,495.69,502.88,111717992
1999-02-24,501.74,509.79,498.42,498.42,114831992
1999-02-25,494.84,506.9,489.75,499.14,129438992
1999-02-26,503.97,520.06,503.97,520.06,127011992
1999-03-02,524.98,543.58,524.94,533.97,156814992
1999-03-03,535.66,541.1,528.47,534.49,130703992
1999-03-04,535.09,537.03,527.55,532.29,119407992
1999-03-05,530.22,540.82,525.44,539.19,145298992
1999-03-08,544.5,573.25,544.5,571.84,223094992
1999-03-09,575.53,580.58,565.34,572.85,217888992
1999-03-10,571.22,571.22,560.68,569.27,157426000
1999-03-11,568.34,587.65,568.34,582.07,242644992
1999-03-12,585.95,593.24,583.45,590.8,247651984
1999-03-15,595.62,604.82,589.63,592.02,234663984
1999-03-16,591.49,602.17,587.03,601.83,203416992
1999-03-17,606.73,613.35,598.49,600.52,276949984
1999-03-18,597.72,605.96,578.74,578.98,188120992
1999-03-19,580.75,606,580.75,604.22,183828992
1999-03-22,605.22,620.53,598.96,607.74,196400992
1999-03-23,610.07,614.34,603.44,614.34,163812000
1999-03-24,610.26,613.42,603.25,611.48,193838992
1999-03-25,607.45,621.18,604.62,611.07,205005984
1999-03-26,611.43,619.8,609.13,609.79,153962992
1999-03-29,603.71,606.81,596.73,601.07,151172000
1999-03-30,609.06,619.28,609.06,618.05,160000000
1999-03-31,618.2,622.91,614.83,618.98,160000000
1999-04-01,618.34,638.29,616.84,636.89,206110992
1999-04-02,640.15,651.94,640.15,646.78,262747984
1999-04-06,650.71,669.28,650.71,666.73,269133984
1999-04-07,668.6,690.52,668.6,673.36,318902976
1999-04-08,672.36,683.34,667.15,681.19,270581984
1999-04-09,685.81,692.02,677.47,687.42,342029984
1999-04-12,692.6,700.44,681.87,689.64,343316992
1999-04-13,689.01,701.03,683.09,689.8,318184000
1999-04-14,692.63,695.6,684.75,687.41,272608000
1999-04-15,688.64,722.03,688.64,722.01,370696992
1999-04-16,721.11,740.28,718.22,725.14,387937984
1999-04-19,742.51,766.59,739.38,766.59,315353984
1999-04-20,768.13,780.73,759.81,770.43,340104992
1999-04-21,769.05,772.67,743.26,743.26,336262976
1999-04-22,742.84,750.35,721.64,740.4,268283984
1999-04-23,742.81,762.56,742.46,750.99,303242976
1999-04-26,752.37,778.06,749.89,776.3,340060992
1999-04-27,779.86,795.94,774.25,793.98,372359968
1999-04-28,791.44,806.41,779.61,790.03,392373984
1999-04-29,787.56,789.93,752.61,752.61,332692000
1999-04-30,756.38,761.78,739.3,752.59,314754976
1999-05-03,757.6,765.17,747.17,756.59,319726976
1999-05-04,757.6,776.26,757.6,771.17,327402976
1999-05-06,775.68,810.59,775.68,810.54,383617984
1999-05-07,813.71,826.04,806.08,810.62,376247968
1999-05-10,810.22,818.68,799.78,814.24,356624992
1999-05-11,813.68,820.36,781.39,781.41,367381984
1999-05-12,782.28,787.04,760.89,773.13,298314976
1999-05-13,773.55,774.01,742.37,742.37,293464992
1999-05-14,744.02,758.16,729.7,737.83,255147984
1999-05-17,736.25,736.25,716.42,717.83,173417984
1999-05-18,717.08,729.29,713.15,729.29,169129984
1999-05-19,732.17,740.26,726.22,734.98,229009984
1999-05-20,735,735.14,704.6,708.6,198028992
1999-05-21,710.64,715.81,699.64,710.49,170488992
1999-05-24,706.76,708.17,692.03,695.6,134666000
1999-05-25,690.88,704.01,690.04,698.69,153858000
1999-05-26,701.35,720.05,693.53,720.05,203930992
1999-05-27,726.23,742.37,723.07,726.66,235460992
1999-05-28,730.93,734.98,721.93,732.24,206052992
1999-05-31,734.76,747.97,733.26,736.02,185906992
1999-06-01,733.28,761.03,728.34,753.72,160908000
1999-06-02,760.57,784.73,760.57,775,235451984
1999-06-03,782.34,789.12,759.62,778.21,233428992
1999-06-04,779.54,801.94,779.54,797.5,205880992
1999-06-07,816.35,842.32,812.82,842.32,260398992
1999-06-08,850.01,854.56,830.67,853.6,307693984
1999-06-09,847.08,847.28,803.46,803.46,250991984
1999-06-10,807.35,856.06,793.15,856.06,232254992
1999-06-11,848.66,867.74,832.8,848.61,285121984
1999-06-14,834.62,840.89,811.02,821.91,208807984
1999-06-15,810.32,823.41,789.82,803.72,208132992
1999-06-16,811.38,833.52,808.13,829.53,175558992
1999-06-17,838.8,861.72,832.26,832.26,224396992
1999-06-18,836.6,850.95,827.21,837.73,196034992
1999-06-21,846.54,869.7,846.54,869,242844992
1999-06-22,870.46,881.12,861.17,875.97,310893984
1999-06-23,880.16,897.22,871.67,888.63,291169984
1999-06-24,893.28,902.45,877.3,877.3,278612000
1999-06-25,873,882.08,862.05,882.08,240574992
1999-06-28,888.22,907.41,888.22,903.05,229257984
1999-06-29,900.46,907.26,891.64,897.45,233320992
1999-06-30,900.31,909.33,872.32,883,259889984
1999-07-01,894.4,923.99,894.4,919.98,279150976
1999-07-02,925.24,934.88,919.62,933.42,300144992
1999-07-05,949.01,963.06,945.38,962.84,349837984
1999-07-06,962.16,989.43,953.64,989.43,341928992
1999-07-07,995.66,1006.4,982.5,1005.98,399673984
1999-07-08,1010.77,1022.88,997.99,999.11,441964992
1999-07-09,1004.68,1027.93,989.48,1027.93,448718976
1999-07-12,1037.74,1052.6,1001.41,1004.25,489179968
1999-07-13,999.64,1018.35,976.68,987.5,364174976
1999-07-14,986.46,997.07,953.67,953.67,349161984
1999-07-15,952.89,982.14,952.89,982.14,307738976
1999-07-16,986.79,1022.13,986.79,1020.82,360295968
1999-07-19,1034.41,1044.28,1001.79,1024.58,379344992
1999-07-20,1019.59,1027.13,998.42,998.45,406345984
1999-07-21,989.73,990.36,949.55,965.11,379598976
1999-07-22,957.99,977.49,935.22,976.66,397388992
1999-07-23,972.78,972.78,902.22,904.96,413125984
1999-07-26,891.38,902.68,860.13,872.94,349096992
1999-07-27,881.73,931.01,880.18,928.85,390089984
1999-07-28,923.94,972.96,919.65,944.46,394200992
1999-07-29,958.61,998.71,956.51,998.71,390694976
1999-07-30,997.49,1010.89,957.28,969.72,405543968
1999-08-02,967.7,982.32,939.6,959.81,352441984
1999-08-03,961,977.91,953.14,973.33,344335968
1999-08-04,977.12,995.08,974.41,975.45,381667968
1999-08-05,967.96,974.78,933.87,939.07,285808000
1999-08-06,944.35,959.78,924.12,938.26,236913984
1999-08-09,938.74,963.3,931.1,948.97,294554976
1999-08-10,949.77,968.85,944.7,968.66,291164992
1999-08-11,965.73,973.91,941.56,944.08,291833984
1999-08-12,946.48,955.54,939.58,949.35,255836992
1999-08-13,940.62,942.53,908.49,917.47,270180992
1999-08-16,904.22,924.8,895.11,907.28,219583984
1999-08-17,911.45,925.63,872.57,873.7,270864992
1999-08-18,861.86,878.68,841.27,868.94,326412000
1999-08-19,874.98,885.08,867.62,871.18,280272000
1999-08-20,873.1,879.18,859.77,878.39,255148992
1999-08-23,889.89,919.07,883.55,917.58,306430976
1999-08-24,927.81,939.43,917.41,932.41,343801984
1999-08-25,933.43,972.08,933.43,963,380359968
1999-08-26,971.14,978.4,955.87,959.88,366363968
1999-08-27,953.99,970.51,945.77,960.28,325165984
1999-08-30,962.14,970.26,942.41,942.57,300489984
1999-08-31,932.24,940.22,922.34,937.88,265483984
1999-09-01,944.5,947.47,905.52,905.52,316134976
1999-09-02,886.62,912.43,877.91,898.97,305806976
1999-09-03,902.29,920.82,887.76,910.62,318000992
1999-09-06,919.01,944.47,918.94,943.22,290480000
1999-09-07,947.34,959.01,943.92,943.92,280856000
1999-09-08,942.98,952.37,932.45,936.93,278590976
1999-09-09,940.02,950.53,938.52,950.53,234208992
1999-09-10,951.95,974.15,951.95,961.98,297617984
1999-09-13,973.71,984.57,971.28,980.91,297900000
1999-09-14,981.66,982.32,964.49,968.54,289964000
1999-09-15,967.72,970.89,947.85,952.69,261234992
1999-09-16,948.49,949.62,916.1,916.16,246101984
1999-09-17,902.53,931.18,893.08,925.2,222789984
1999-09-20,933.86,939.56,923.56,933.88,234855984
1999-09-21,944.01,963.68,941.34,957.42,305230976
1999-09-22,956.7,960.36,940.13,941.57,301874976
1999-09-27,941.7,941.7,903.79,903.79,219378992
1999-09-28,909.2,919.56,894.38,900.73,225046992
1999-09-29,895.7,895.7,868.88,868.88,251791984
1999-09-30,859.67,879,836.18,836.18,231426992
1999-10-01,838.65,847.29,800.97,839.35,262918992
1999-10-04,840.14,853.02,818.28,818.37,233745984
1999-10-05,825.17,838.96,788.22,791.55,284854976
1999-10-06,799.34,837.44,792.05,835.31,277998976
1999-10-07,838.04,852.37,828.69,851.15,341779968
1999-10-08,846.62,853.16,833.64,839.41,311793984
1999-10-11,845.8,850.96,830.32,834.39,245308992
1999-10-12,830.1,856.25,829.88,856.25,298504000
1999-10-13,848.4,856.36,840.14,855.52,287221984
1999-10-14,851.17,873.69,841.8,866.02,334600000
1999-10-15,870.61,877.06,854.44,862.63,335716992
1999-10-18,839.91,844.93,823.82,826.25,268264992
1999-10-19,835.01,839.55,805.78,811.44,252565984
1999-10-20,821.72,834.14,815.94,830.69,314376000
1999-10-21,838.07,848.44,813.77,818.51,339682976
1999-10-22,814.83,826.14,811.47,819.52,238548992
1999-10-25,819.32,822.09,790.19,798.84,278880992
1999-10-26,784.93,803.8,778.9,797.01,227738992
1999-10-27,795.31,804.13,788.85,793.42,226601984
1999-10-28,790.91,823.66,790.91,820.95,242628992
1999-10-29,834.38,848.75,832.17,833.51,313100992
1999-11-01,863.5,876.55,857.09,876.55,348219968
1999-11-02,876.56,890.18,870.73,890.18,401246976
1999-11-03,893.95,901.59,884.56,887.15,413120992
1999-11-04,895.36,911.82,895.36,911.82,418852992
1999-11-05,917.68,928.23,908.46,913.09,413325984
1999-11-08,916.37,920.42,906.1,907.6,385363968
1999-11-09,908.71,943.46,906.18,943.46,355505984
1999-11-10,944.5,958.31,936.36,938.76,422269984
1999-11-11,943.46,968.57,938.75,947.42,465916992
1999-11-12,961.43,983.47,957.07,969.26,538906944
1999-11-15,990,1003.61,965.99,974.73,471540992
1999-11-16,973.01,1007.72,965.32,1007.72,464285984
1999-11-17,1014.44,1024.09,967.63,967.64,496357984
1999-11-18,963.16,981.85,945.27,970.19,384276992
1999-11-19,973.83,1001.38,968.52,993.11,390511968
1999-11-22,995.92,1000.11,970.58,977.88,308437984
1999-11-23,974.63,986.85,965.22,974.05,277301984
1999-11-24,969.23,973.15,957.57,969.29,303186976
1999-11-25,975.19,992.65,965.34,972.71,351881984
1999-11-26,977.77,978.85,945.78,949.16,351881984
1999-11-29,955.38,964.26,936.25,964.26,276924000
1999-11-30,965.45,1009.19,964.44,996.66,338997984
1999-12-01,992.62,1007.29,984.38,999.16,294841984
1999-12-02,1008.55,1013.84,959.84,967.9,305620992
1999-12-03,973.85,982.19,955.38,966.59,259367984
1999-12-06,978.36,999.77,971.6,998.11,258356992
1999-12-07,1001.36,1009.74,984.63,999.92,285493984
1999-12-08,992.29,998.16,974.79,988.32,277926976
1999-12-09,982.89,995.71,976.68,980.54,329750976
1999-12-10,989.97,1019.49,982.78,1018.17,393981984
1999-12-13,1030.66,1036.56,1013.65,1013.65,354425984
1999-12-14,1018.18,1026.16,1002.23,1002.64,396532992
1999-12-15,998.76,999.24,950.02,963.58,356426976
1999-12-16,956.94,974.65,944.36,948.57,305272992
1999-12-17,958.55,965.28,934.22,949.26,295716992
1999-12-20,966.32,978.92,960.26,967.05,254434992
1999-12-21,981.91,987.78,957.84,958.8,286048992
1999-12-22,963.4,967.87,941.84,967.83,300238976
1999-12-23,964.69,1003.01,959.26,974.16,294764992
1999-12-24,992.51,1003.95,983.31,991.63,257327984
1999-12-27,1016.14,1022.58,997.48,1005.73,233563984
1999-12-28,1010.41,1038.04,1004.21,1028.07,259757984
2000-01-04,1028.33,1066.18,1016.59,1059.04,195897984
2000-01-05,1006.87,1026.52,984.05,986.31,257695984
2000-01-06,1013.95,1014.9,953.5,960.79,203522992
2000-01-07,949.17,970.16,930.84,948.65,215663984
2000-01-10,979.67,994.94,974.82,987.24,240174992
2000-01-11,992.17,1005.87,981.23,981.33,257069984
2000-01-12,957.98,968.68,949.2,955.01,227078992
2000-01-13,955.06,960.73,939.25,951.05,223000992
2000-01-14,958.82,970.59,937.75,948.03,224956992
2000-01-17,962.67,986.09,959.36,983.27,212057984
2000-01-18,992.31,992.85,967.96,981.53,212079984
2000-01-19,969.31,969.31,938.74,938.78,235725984
2000-01-20,927.12,945.9,906.26,945.9,226683984
2000-01-21,928.55,940.7,911.83,925.16,255134992
2000-01-24,917.93,944.31,915.7,926.77,210412992
2000-01-25,909.12,913.19,891.22,891.22,242590992
2000-01-26,896.34,902.43,875.82,885.54,231145984
2000-01-27,888.27,912.49,879,909.23,344910976
2000-01-28,922.74,943.95,916.86,941.67,293136992
2000-01-31,924.83,948.84,922.92,943.88,289434976
2000-02-01,955.44,959.31,923.52,928.75,306142976
2000-02-02,929.69,950.13,923.4,943.59,310405984
2000-02-03,950.26,959,934.11,950.22,277120992
2000-02-07,953.23,982.03,951.31,973.13,271764992
2000-02-08,977.07,981.42,960.47,961.22,229489984
2000-02-09,967.53,979.92,966.15,976.05,240445984
2000-02-10,966.36,991.71,957.73,966.18,251613984
2000-02-11,990.11,990.75,941.24,953.22,274780000
2000-02-14,932.94,941.23,907.91,910.87,234179984
2000-02-15,916.89,919.43,875.05,879.7,218597984
2000-02-16,881.03,886.63,843.58,879.5,214044992
2000-02-17,869.35,901.83,869.35,897.52,212420992
2000-02-18,900.71,918.04,879.14,897.52,258280992
2000-02-21,864.61,866.32,843.65,845.32,213793984
2000-02-22,844.11,867.68,835.97,850.02,244388992
2000-02-23,866.14,882.79,852.89,880.67,346448992
2000-02-24,874.53,887.82,857.68,867.37,256687984
2000-02-25,856.06,873.08,847.14,864.76,255181984
2000-02-28,850.36,850.48,819.01,819.01,253124992
2000-02-29,843.31,846.37,810.53,828.38,275728000
2000-03-02,864.78,900.3,857.05,894.66,317752992
2000-03-03,909.81,910.02,882.48,894.83,311249984
2000-03-06,907.56,913.51,899.58,909.33,352622976
2000-03-07,907.01,907.85,893.09,907.34,339273984
2000-03-08,895.93,919.03,883.53,915.24,339273984
2000-03-09,922.71,928.55,884.59,884.59,370032992
2000-03-10,902.31,913.6,886.26,891.36,330622976
2000-03-13,890.87,890.87,849.52,854.66,364401984
2000-03-14,843.14,858.68,838.31,846.74,330752992
2000-03-15,837.35,841.73,820.3,837.53,312897984
2000-03-16,847.9,860.4,832.17,841.22,298874976
2000-03-17,864.36,869.82,850.04,855.57,300844000
2000-03-20,862.68,867.54,843.46,850.51,227933984
2000-03-21,850.91,863.41,838.98,863.41,227936992
2000-03-22,869.88,886.53,865.97,882.43,296026976
2000-03-23,888.89,892.78,862.84,867.62,254906992
2000-03-24,876.93,900.06,861.64,889.24,281924992
2000-03-27,893.13,893.13,876.52,886.71,282358976
2000-03-28,886.51,902.76,882.22,891.29,262747984
2000-03-29,886.69,913.35,881.52,908.51,280749984
2000-03-30,905.59,909.51,889.23,889.95,264076992
2000-03-31,872.02,885.74,860.52,860.94,214730992
2000-04-03,866.75,876.81,837.36,846.44,209590992
2000-04-04,835.24,850.1,814.54,830.16,203030992
2000-04-05,835.24,850.1,814.54,830.16,203030992
2000-04-06,827.23,827.89,804.15,804.35,172972992
2000-04-07,811.38,838.82,811.38,837.38,205115984
2000-04-10,861.72,880.41,851.3,870.17,325320000
2000-04-11,864.65,864.65,839.82,855.05,255139984
2000-04-12,841.16,853.61,834.75,837.01,213509984
2000-04-14,808.46,816.07,793.74,800.89,251869392
2000-04-17,762.96,762.96,699.22,707.72,287740992
2000-04-18,738.1,769.38,724.05,747.3,273025984
2000-04-19,767.27,781.55,745.77,755.08,292377984
2000-04-20,752.04,765.01,749.61,761.25,204059984
2000-04-21,764.81,772.86,759.34,767.16,202141984
2000-04-24,767.05,770.72,746.16,747.58,176655984
2000-04-25,738.56,742.15,730.43,737.2,168480992
2000-04-26,751.89,760.21,712.42,713.23,241940992
2000-04-27,699.29,710.7,688.36,692.07,224444992
2000-04-28,698.06,727.26,698.06,725.39,228150992
2000-05-02,731.76,753.46,729.84,752.59,195973984
2000-05-03,751.07,755.62,742.94,752.76,179777984
2000-05-04,753.18,760.99,745.39,751.29,190224992
2000-05-08,759.15,778.46,759.15,770.24,195511984
2000-05-09,768.01,771.51,758.89,760.85,181009984
2000-05-10,757.36,764.64,753.73,759.51,193570992
2000-05-12,762.8,763.01,737.07,740.3,189056992
2000-05-15,737.21,740.16,719.6,728.67,193274992
2000-05-16,729.1,746.77,723.71,746.77,172347984
2000-05-17,752.52,769.01,726.89,727.18,219005984
2000-05-18,705.62,718.72,699,712.95,201439984
2000-05-19,712.13,730.71,695.73,730.68,196286992
2000-05-22,715.55,718.3,688.58,691.61,176622992
2000-05-23,674.03,694.44,674.03,679.76,211386992
2000-05-24,669.21,689.55,643.97,674.95,289349984
2000-05-25,696.69,708.59,685.18,699.53,401990976
2000-05-26,690.54,693.1,656.66,656.66,350448992
2000-05-29,627.4,664.27,625.14,655.93,309608992
2000-05-30,668.65,692.31,668.65,691.26,389663968
2000-05-31,708.04,744.6,708.04,731.88,503780992
2000-06-01,730.55,746.7,722.24,738.49,314334976
2000-06-02,759.22,776.49,750.38,760.69,430573984
2000-06-05,778.48,799.34,778.48,794.21,464376992
2000-06-07,798.23,822.98,792.71,822.54,493502976
2000-06-08,825.56,842.13,795.99,800.11,669048000
2000-06-09,800.28,836.82,790.43,836.4,506777984
2000-06-12,851.06,858.34,828.66,845.81,516736960
2000-06-13,833.18,835.29,800.32,804.45,426603968
2000-06-14,814.05,821.13,792.3,819.27,438191968
2000-06-15,814.62,814.62,770.7,770.95,380636992
2000-06-16,759.58,775.26,753.96,759.04,317140992
2000-06-19,748.47,777.13,744.9,755.38,270285984
2000-06-20,772.98,785.32,764.98,785.32,340769984
2000-06-21,793.67,799.44,780.68,781.87,529237984
2000-06-22,795.08,804.2,771.06,782.24,369636992
2000-06-23,772.18,778.94,768.29,778.94,261846992
2000-06-26,782.28,794.89,779.39,791.55,286733984
2000-06-27,799.58,810.7,795.55,809.87,465831968
2000-06-28,810.44,822.04,806.87,818.73,500100992
2000-06-29,828.59,830.8,807.93,818.9,338969984
2000-06-30,815.03,823.36,812.26,821.22,462871968
2000-07-03,824.83,836.53,824.83,835.21,440789984
2000-07-04,840.2,841.52,818.47,818.53,439139968
2000-07-05,818.4,830.4,810.1,830.4,531939968
2000-07-06,822.76,840.91,818.24,837.63,696035968
2000-07-07,841.5,851.62,837.84,841.74,569844992
2000-07-10,847.6,856.83,847.14,851.47,532551968
2000-07-11,856.17,863.53,836.86,836.86,849973952
2000-07-12,841.15,846.8,830.06,839.76,466955968
2000-07-13,840.45,849.03,833.05,845.75,477913984
2000-07-14,847.6,850.26,826.82,827.95,366310976
2000-07-18,822.3,829.19,806.88,812.33,317068000
2000-07-19,806.75,806.75,787.58,797.3,442794976
2000-07-20,786.22,791.41,774.47,778.9,426305984
2000-07-21,785.98,789.85,771.5,783.06,408137984
2000-07-24,766.44,769.81,736.38,737.89,393314976
2000-07-25,730.49,743.52,720.72,737.64,352570976
2000-07-26,742.45,748.61,723.32,743.84,333084992
2000-07-27,730.76,734.51,718.66,727.68,255854992
2000-07-28,706.56,712.57,691.01,692.65,239028992
2000-07-31,686.35,706.73,678.35,705.97,218983984
2000-08-01,710.05,727.53,700.83,727.1,297938976
2000-08-02,723.32,733.99,715.18,728.33,328688992
2000-08-03,734.49,736.23,719.27,722.08,259425984
2000-08-04,717.14,719.07,702.47,710,221051984
2000-08-07,693.5,694.48,675.59,675.59,218356992
2000-08-08,676.22,686.96,665.63,666.08,209183984
2000-08-09,677.22,710.23,677.22,710.23,295425984
2000-08-10,710.31,729.28,695.87,729.28,259931984
2000-08-11,711.42,732.78,708.25,722.21,300610976
2000-08-14,741.55,745.79,731.44,733.25,323610976
2000-08-16,748.73,754.46,745.68,751.14,314526976
2000-08-17,751.39,754.09,739.67,743.49,317262976
2000-08-18,747.65,750.42,726.9,728.32,277076992
2000-08-21,721.02,731.45,720.24,722.58,227404992
2000-08-22,722.94,739.02,722.94,738.61,302510976
2000-08-23,739.04,740.7,719.37,719.71,298529984
2000-08-24,722.62,729,706.21,718.86,293440000
2000-08-25,718.88,729.9,710.58,729.8,275524992
2000-08-28,728.88,735.32,726.36,731.81,271848992
2000-08-29,733.72,739.53,722.85,731.56,253335984
2000-08-30,726.63,727.39,718.93,718.93,217556992
2000-08-31,713.41,713.41,682.68,688.62,206299984
2000-09-01,690.93,698.28,685.32,692.19,202368992
2000-09-04,690.95,693.66,677.55,681.3,224052992
2000-09-05,677.74,685.05,668.08,679.24,216306992
2000-09-06,677.55,690.99,673.91,676.69,211876992
2000-09-07,663.09,664.1,654.36,656.37,251206992
2000-09-08,658.46,664.07,647.99,653.68,302697984
2000-09-14,636.7,650.14,621.26,650.14,319762976
2000-09-15,642.1,652.5,621.4,628.2,338682976
2000-09-18,591.98,595.1,552.78,577.56,314544000
2000-09-19,564.93,587.21,556.74,571.17,327624992
2000-09-20,594.32,607.78,594.24,606.08,340227968
2000-09-21,603.51,613.01,577.78,595.99,350391968
2000-09-22,574.26,578.22,551,553.25,305092000
2000-09-25,562.79,584.84,562.48,584.63,328325984
2000-09-26,576.95,593.72,574.32,587.6,403771968
2000-09-27,586.57,601.02,585.17,599.31,367122976
2000-09-28,606.6,610.53,595.97,605.85,330224992
2000-09-29,612.11,620.08,599.88,613.22,328154976
2000-10-02,595.68,599.03,585.53,589.22,243066992
2000-10-04,578.38,598.42,571.58,598.42,311588000
2000-10-05,605.81,616.22,604.25,606.79,456971968
2000-10-06,601.57,610.52,601.05,608.85,369622976
2000-10-09,606.81,606.9,589.18,589.18,343127968
2000-10-10,588.72,595.79,578.2,588.34,283528992
2000-10-11,576.44,576.44,548.29,557.18,311532000
2000-10-12,548.44,564.09,534.71,534.71,259667984
2000-10-13,514.82,525.71,498.56,524.6,330308992
2000-10-16,557.11,565.88,543.2,550.1,341165984
2000-10-17,536.2,545.08,512.85,512.85,313673984
2000-10-18,501.09,519.54,485,514.17,398597984
2000-10-19,510.19,531.2,506.49,515.04,312612992
2000-10-20,540.68,554.65,540.49,545.97,371648992
2000-10-23,555.11,556,527.18,528.37,271144000
2000-10-24,527.36,549.79,523.02,545.05,311593984
2000-10-25,539.93,545.86,532.99,542.33,308132000
2000-10-26,528.27,530.81,517.82,523.67,212837984
2000-10-27,528.59,534.84,515.34,515.34,284256992
2000-10-30,514.82,520.01,504.73,504.73,285728000
2000-10-31,497.59,514.48,483.58,514.48,350638976
2000-11-01,524.69,550.06,522.78,548.76,366442976
2000-11-02,543.94,563.98,540.93,558.1,461058976
2000-11-03,563.5,567.07,556.38,560.41,406517984
2000-11-06,557.64,581.47,555.41,556.66,423809984
2000-11-07,560.55,564.38,550.39,553.35,346587968
2000-11-08,549.21,562.89,545.77,558.09,354230976
2000-11-09,549.44,562.66,548.14,560.66,323912000
2000-11-10,557.94,567.34,555.11,565.18,322180992
2000-11-13,552.44,552.44,536.45,538.94,272836000
2000-11-14,543.53,552.99,543.53,552.99,253046992
2000-11-15,566.41,570.36,552.89,557.48,325305984
2000-11-16,557.85,561.17,550.46,555.04,310692000
2000-11-17,548.43,551.26,543.6,551.26,331720000
2000-11-20,543.78,547.56,537.24,537.4,289752992
2000-11-21,529.51,531.45,515.41,531.45,293148000
2000-11-22,525.5,532.95,520.61,522.33,314620000
2000-11-23,515.48,522.54,512.41,514.31,312320000
2000-11-24,518.15,530.84,515.32,530.84,315548000
2000-11-27,542.27,554.04,542.27,554.04,392919968
2000-11-28,544.44,547.31,535.96,536.94,341208992
2000-11-29,522.98,522.98,511.93,516.44,281000000
2000-11-30,518.82,518.82,499.52,509.23,310416992
2000-12-01,490.88,514.46,489.53,514.46,329920000
2000-12-04,520.14,520.52,499.72,501.73,267605984
2000-12-05,505.1,516.97,502.94,516.96,257239984
2000-12-06,535.19,540.63,517.87,517.89,391917984
2000-12-07,517.48,523.78,510.86,523.78,300980000
2000-12-08,523.4,535.47,523.4,534.81,321364000
2000-12-11,543.46,557.79,543.46,554.8,388716992
2000-12-12,556.22,558.5,541.99,543.08,320885984
2000-12-13,540.35,560.16,539.51,557.84,302752992
2000-12-14,548.14,554.89,540.73,547.38,298433984
2000-12-15,544.53,551.29,533.65,534,297846976
2000-12-18,529.37,541.78,529.37,539.27,251259984
2000-12-19,541.23,541.25,530.18,530.8,290169984
2000-12-20,517.37,525.79,513.24,514.21,304294976
2000-12-21,498.6,515.76,497.31,511.9,290297984
2000-12-22,514.54,518.9,500.41,500.6,332696992
2000-12-26,509.09,509.95,501.64,504.62,252889984
2001-01-02,503.31,521.34,500.97,520.95,231013984
2001-01-03,512.74,524.58,510.7,521.43,324584000
2001-01-04,551.53,567.16,550.91,558.02,444539968
2001-01-05,559.54,581.41,555.4,580.85,578285952
2001-01-08,573.72,587.91,572.48,586.65,558644992
2001-01-09,583.85,589.92,572.55,589.92,558966976
2001-01-10,586.63,593.86,560.81,560.81,642377984
2001-01-11,568.26,570.57,557.86,561.79,518787968
2001-01-12,578.95,601.09,578.95,587.87,713787008
2001-01-15,595.06,608.22,588.87,599,611960960
2001-01-16,600.68,608.51,588.42,603.42,606277952
2001-01-17,600.75,610.47,587.26,595.83,501659968
2001-01-18,597.15,612.9,596.66,604.05,453763968
2001-01-19,622.25,622.25,613.66,619.78,432453984
2001-01-22,622.52,627.45,614.08,627.45,484952992
2001-01-26,623.68,624,591.73,591.73,443735968
2001-01-29,592.75,598.11,587.42,596.54,461153984
2001-01-30,601.29,608.05,591.34,591.34,498672992
2001-01-31,594.76,617.91,593.54,617.91,442126976
2001-02-01,606.49,620.78,605.42,612.3,396005984
2001-02-02,614.51,616.67,602.13,608.48,345288992
2001-02-05,594.91,595.47,575.58,579.16,354073984
2001-02-06,577.25,587.23,573.52,586.58,326301984
2001-02-07,584.93,584.93,574.44,576.19,322720000
2001-02-08,577.12,591.66,577.12,591.57,282242976
2001-02-09,588.36,598.97,581.49,595.47,374563968
2001-02-12,587.62,602.9,584.37,599.2,318922976
2001-02-13,603.15,605.35,594.41,598.78,336729984
2001-02-14,594.93,607.59,592.32,603.83,413233984
2001-02-15,611.26,612.26,602.41,603.63,359763968
2001-02-16,605.47,611.54,604.27,604.92,319524992
2001-02-19,595.66,597.76,588.91,596.67,314280000
2001-02-20,595.77,609.36,593.17,608.74,498567968
2001-02-21,605.49,605.49,594.45,594.53,439147968
2001-02-22,589.3,589.3,571.72,583.41,434890976
2001-02-23,579.97,590.49,579.45,583.52,400764992
2001-02-26,585.16,588.92,580.59,585.32,448985984
2001-02-27,590.14,597.12,576.66,577.57,475760992
2001-02-28,571.64,581.44,571.04,578.1,351256992
2001-03-02,574.61,574.61,557.2,559.44,329686976
2001-03-05,549.27,565.38,549.27,565.38,309880992
2001-03-06,569.14,574.9,564.12,568.15,485017984
2001-03-07,574.52,576.94,566.08,568.64,364057984
2001-03-08,569.79,579.28,568.09,579.28,349374976
2001-03-09,572.11,573.67,562.53,565.76,316002976
2001-03-12,554.36,556.84,545.05,545.05,360938976
2001-03-13,527.94,533.25,522.65,527.97,358140992
2001-03-14,541.42,545,539.12,543.28,415187968
2001-03-15,523.28,542.3,522.74,541.83,385190976
2001-03-16,541.31,543.81,536.7,538.67,332614976
2001-03-19,531.84,541.2,528.88,534.33,253798992
2001-03-20,542.13,542.79,531.39,531.59,279528992
2001-03-21,520.71,532.59,520.41,532.59,364741984
2001-03-22,530.88,532.25,524.25,527.05,402498976
2001-03-23,532.01,539.19,531.63,537.97,364378976
2001-03-26,544.75,550.26,542.09,545.98,433274976
2001-03-27,546.27,546.27,532.9,532.9,433272992
2001-03-28,541.43,541.71,528.79,528.79,402641984
2001-03-29,522.99,531.85,521.04,523.8,484167968
2001-03-30,524.63,528.6,516.97,523.22,417224992
2001-04-02,520.56,522.09,512.4,515.2,231819984
2001-04-03,505.38,507.67,498.27,503.26,277552000
2001-04-04,496.03,501.32,493.57,493.69,313640000
2001-04-06,518.06,518.2,504.54,506.22,373585984
2001-04-09,503.07,506.46,497.46,497.46,283857984
2001-04-10,500.97,501.65,491.21,491.21,261933984
2001-04-11,505.24,508.75,501.63,507.53,354279968
2001-04-12,516.73,519.48,511.73,514.21,408939968
2001-04-13,518.64,518.65,512.35,516.1,346890976
2001-04-16,514.55,518.26,508.35,508.35,328652992
2001-04-17,506.92,516.12,505.92,513.97,319533984
2001-04-18,523.26,540,520.31,540,494862976
2001-04-19,567.49,581.63,558.97,563.31,561584960
2001-04-20,567.66,572.08,556.22,556.29,475640992
2001-04-23,559.09,566.47,556.52,560.94,420368992
2001-04-24,552.32,556.48,547.39,555.64,346703968
2001-04-25,552.69,566.34,551.15,566.34,376544992
2001-04-26,569.58,570.99,560.84,561.62,305801984
2001-04-27,561.06,563.76,553.67,556.63,231119984
2001-04-30,565.44,577.52,564.72,577.36,371498976
2001-05-02,586.27,587.18,580.39,583.7,594621952
2001-05-03,583.22,584.68,576.53,584.4,390071968
2001-05-04,575.69,585.6,575.69,585.6,392470976
2001-05-07,588.88,599.05,584.79,596.5,471718976
2001-05-08,594.32,597.95,590.65,590.91,484397984
2001-05-09,589.06,589.42,578.34,578.84,527728960
2001-05-10,579.16,584.33,575.43,581.38,557125952
2001-05-11,581.74,584.28,577.91,583.06,546700992
2001-05-14,585.13,588.13,580.82,584.08,526954976
2001-05-15,583.73,585.74,579.08,581.3,557552000
2001-05-16,578.68,585.67,572.36,572.4,529251968
2001-05-17,588.15,596.39,585.59,596.39,565112000
2001-05-18,594.56,600.54,591.63,600.54,595396992
2001-05-21,606.87,620.89,606.46,618.96,750099968
2001-05-22,628.82,630.08,617.99,617.99,794303040
2001-05-23,620.03,625.8,616.56,622.6,526290976
2001-05-24,614.22,624.46,612.62,622.28,561541952
2001-05-25,626.97,633.16,623.05,624.11,634243968
2001-05-28,620.2,622.67,618.14,618.47,434840992
2001-05-29,616.94,632.09,615.87,632.05,530441984
2001-05-30,629.45,629.9,620.95,628.42,449655968
2001-05-31,612.45,617.66,608.8,612.16,384982976
2001-06-01,615.67,617.09,603.84,607.07,358790976
2001-06-04,609.06,613.21,606.72,610.91,341322976
2001-06-05,612.63,615,597.66,597.66,360312992
2001-06-06,612.63,615,597.66,597.66,360312992
2001-06-07,594.28,601.35,594.28,601.14,328042976
2001-06-08,608.48,621.9,608.33,621.78,442482976
2001-06-11,612.46,615.41,607.2,608.23,340122976
2001-06-12,605.36,611.88,603.91,607.15,319876992
2001-06-13,611.79,614.05,607.48,614.05,392414976
2001-06-14,612.96,623.37,610.36,613.75,420519968
2001-06-15,609.54,618.96,604.37,618.96,375829984
2001-06-18,617.66,619.82,607.93,608.78,474206976
2001-06-19,606.04,615.85,605.8,608.91,436624992
2001-06-20,603.29,604.78,593.75,595.72,440474976
2001-06-21,597.72,599.76,589.46,595.53,404195968
2001-06-22,597.34,602.7,593.33,599.08,395236992
2001-06-25,597.37,602.77,594.04,598.02,309866976
2001-06-26,597.81,598.96,586.12,588.71,312734976
2001-06-27,587.31,590.74,580.75,584.76,330388992
2001-06-28,585.66,591.03,582.91,583.27,268800000
2001-06-29,594.02,595.13,589.18,595.13,225199984
2001-07-02,593.03,598.24,592.9,596.74,201599984
2001-07-03,598.67,598.67,593.56,594.31,209199984
2001-07-04,591.01,597.25,586.31,597.25,226799984
2001-07-05,598.95,600.51,592.8,593.61,195599984
2001-07-06,581.85,585.08,578.13,578.54,215999984
2001-07-09,565.34,568.21,555.66,560,250599984
2001-07-10,563.21,565.51,557.51,558.6,228999984
2001-07-11,547.15,558.53,545.76,553.65,208199984
2001-07-12,561.5,566.26,559.95,559.95,302800000
2001-07-13,571.16,571.16,546.97,548.49,258999984
2001-07-16,551.43,554.93,545.17,548.93,228199984
2001-07-18,550.94,551.97,539.04,540.53,275400000
2001-07-19,534.13,545.74,534.13,545.74,263199984
2001-07-20,540.26,541.95,534.39,537.71,275200000
2001-07-23,535,538.35,522.38,524.21,265199984
2001-07-24,518.94,527.37,512.78,526.62,485599968
2001-07-25,519.74,528.33,516.64,526.08,371399968
2001-07-26,529.65,531.96,527.22,529.22,313200000
2001-07-27,536.86,542.58,534.94,541.13,395999968
2001-07-30,542.08,542.08,532.85,533.53,274200000
2001-07-31,534.84,541.55,532.55,541.55,202399984
2001-08-01,546.3,563.67,542,562.79,441199968
2001-08-02,565.39,572.03,557.29,567.46,445799968
2001-08-03,572,572,563.55,568.69,267799984
2001-08-06,564.72,573.56,563.53,569.37,375399968
2001-08-07,562.17,568.57,561.29,567.5,366599968
2001-08-08,568.07,568.85,561.35,565.94,362199968
2001-08-09,554.46,559.17,549.67,549.67,318600000
2001-08-10,556.04,558.27,552,555.34,286600000
2001-08-13,558.48,562,552.17,562,298600000
2001-08-14,565.2,577.24,564.86,577.15,539400000
2001-08-16,571.19,582.8,569.53,580.95,525599968
2001-08-17,581.52,585.36,577.1,580.99,437399968
2001-08-20,568.58,574.16,566.42,567.09,381799968
2001-08-21,571.77,572.86,561.44,568.68,450199968
2001-08-22,560.53,575.3,560.53,574.87,525799968
2001-08-23,578.62,580.51,568.82,570.07,482199968
2001-08-24,571.97,573.19,563.9,569.31,415199968
2001-08-27,577.46,585.34,574.71,578.74,478599968
2001-08-28,577.75,578.62,573.1,576.51,445199968
2001-08-29,569.77,570.03,563.28,565.63,468999968
2001-08-30,555.98,564.36,554.47,564.36,711799936
2001-08-31,552.78,554.48,542.21,545.11,720399936
2001-09-03,545.02,547.63,539.17,541.83,415199968
2001-09-04,543.1,558.79,540.33,558.79,622234816
2001-09-05,550.43,553.61,547.88,551.91,788799936
2001-09-06,552.41,559.17,551.35,552.59,588200000
2001-09-07,546.79,555.51,544.73,555.08,491199968
2001-09-10,547.99,551.26,545.16,550.73,595800000
2001-09-11,550.9,553.61,539.72,540.57,647174336
2001-09-12,490.14,499.9,474.58,475.6,600299968
2001-09-13,491.61,499.25,484.49,499.25,625099968
2001-09-14,497.15,497.15,472.98,482.29,613499968
2001-09-17,475.31,476.42,464.39,468.76,629112000
2001-09-18,481.45,485.12,478.24,484.93,630960000
2001-09-19,484.16,491.99,480.4,486.75,783799936
2001-09-20,482.79,482.79,473.5,480.27,627800000
2001-09-21,466.57,472.31,463.54,472.31,564200000
2001-09-24,473.75,482.19,471.91,482.19,538800000
2001-09-25,491.59,491.68,470.38,472.13,640200000
2001-09-26,473.41,475.8,468.48,472.85,423399968
2001-09-27,467.45,472.38,464.42,472.38,453199968
2001-09-28,475.56,483.21,472.71,479.68,426699968
2001-10-04,498.87,501.22,494.76,500.64,548000000
2001-10-05,499.8,502.11,496.66,501.92,781799936
2001-10-08,497.44,501.56,493.12,496.13,687399936
2001-10-09,501.02,509.21,501.02,507.61,655200000
2001-10-10,503.08,505.41,500.44,503.46,474799968
2001-10-11,514.84,519.56,513.87,517.05,598600000
2001-10-12,526.06,526.2,510.93,516.4,628200000
2001-10-15,513.55,517.47,511.29,513.99,373199968
2001-10-16,514.43,522.16,514.04,521.91,419599968
2001-10-17,527.81,529.54,522.37,528.29,448599968
2001-10-18,522.31,526.49,519.41,524.21,387799968
2001-10-19,522.93,530.08,521.42,528.04,661600000
2001-10-22,532,532.12,524.32,528.7,563200000
2001-10-23,533.68,538.29,530.45,530.5,466399968
2001-10-24,532.63,541.96,531.46,541.49,382199968
2001-10-25,542.83,545.12,539.62,542.19,641000000
2001-10-26,545.15,547.25,539.91,543.41,359599968
2001-10-29,548.22,550.93,544.07,547.87,412799968
2001-10-30,538.99,539.93,533.2,533.87,359399968
2001-10-31,530.53,537.81,529.75,537.81,592400000
2001-11-01,540.63,546.12,536.2,544.09,461599968
2001-11-02,547.99,554.05,547.51,550.57,855799936
2001-11-05,555.62,561.62,552.89,561.62,417399968
2001-11-06,567.35,569.82,565.47,565.47,493999968
2001-11-07,567.03,567.94,560.88,562.03,449399968
2001-11-08,564.82,574.75,564.82,573.04,531399968
2001-11-09,575.1,579.19,569.71,576.75,823599936
2001-11-12,581.71,584.48,575.58,584.48,742999936
2001-11-13,580.87,589.64,577.19,588.83,861799936
2001-11-14,595,606.68,592.89,606.68,943799936
2001-11-15,602.09,612.32,600.72,606.44,803799936
2001-11-16,605.71,612.53,602.83,610.88,705199936
2001-11-19,610.77,630.02,610.77,626.43,972999936
2001-11-20,630.97,636.06,614.19,616.33,917999936
2001-11-21,609.88,621.17,609.18,615.45,709199936
2001-11-22,617.82,624.56,609.81,624.56,771399936
2001-11-23,627.45,647.2,627.45,645.18,801999936
2001-11-26,655.08,674.56,654.87,674.56,783799936
2001-11-27,674.61,680.91,661.44,670.1,807399936
2001-11-28,661.98,665.07,630.76,632.02,717799936
2001-11-29,624.18,641.11,616.51,628.86,651000000
2001-11-30,645.63,649.4,640.23,643.89,792599936
2001-12-03,643.61,654,631.87,650.66,888599936
2001-12-04,648.51,656.33,642.74,649.9,897599936
2001-12-05,663.48,696.06,663.48,688.31,789599936
2001-12-06,707.06,715.93,678.81,686.61,869599936
2001-12-07,691.37,708.15,683.62,704.5,670400000
2001-12-10,701.36,702.01,665.74,668.77,669000000
2001-12-11,659.76,671.68,655.65,670.08,565200000
2001-12-12,667.01,683.26,658.17,681.43,539200000
2001-12-13,682.47,684.31,667.95,676.59,577000000
2001-12-14,666.99,676.66,660.76,665.2,498199968
2001-12-17,661.29,662.08,645.87,648.28,531799968
2001-12-18,655.97,662.59,639.62,643.76,600200000
2001-12-19,652.91,654.63,642.65,647.05,627600000
2001-12-20,649.3,666.48,642.86,664.51,503999968
2001-12-21,651.9,653.93,641.7,644.71,355199968
2001-12-24,647.73,655.3,642.26,646.49,390799968
2001-12-26,650.23,655.2,648.84,653.87,568400000
2001-12-27,650.31,672.55,646.3,668.55,541600000
2001-12-28,680.22,695.96,680.22,693.7,514799968
2002-01-02,698,725.06,690.36,724.95,618800000
2002-01-03,726.76,735.77,722.35,727.66,752599936
2002-01-04,744.46,750.83,739.14,747.72,630600000
2002-01-07,748.54,757.81,735.55,751.48,753599936
2002-01-08,747.21,750.89,734.76,734.76,799399936
2002-01-09,732.38,751.61,729.34,751.61,942599936
2002-01-10,747.44,751.83,728.22,728.23,1057199936
2002-01-11,737.31,742.34,718.74,727.36,798999936
2002-01-14,721.43,744.03,720.78,744.03,751399936
2002-01-15,732.58,732.58,716.34,718.64,730799936
2002-01-16,718.08,723.89,710.95,710.95,548400000
2002-01-17,703.43,715.9,698.3,713.5,714799936
2002-01-18,713.35,718.39,705.21,708.47,537600000
2002-01-21,704.73,717.35,701.01,717.35,522399968
2002-01-22,721.65,731.09,717.77,724.36,700399936
2002-01-23,715.79,742.84,714.61,742.62,588800000
2002-01-24,749.6,763.42,748.18,757.71,717399936
2002-01-25,769.51,784.12,766.59,774.68,760399936
2002-01-28,787.65,787.65,773.49,780.24,705799936
2002-01-29,780.47,784.46,769.53,774.03,679199936
2002-01-30,748.78,759.24,745.77,749.45,778399936
2002-01-31,761.12,762.22,742.89,748.07,670600000
2002-02-01,757.07,761.85,739.15,742.42,758399936
2002-02-04,740.98,747.36,728.58,730.21,555000000
2002-02-05,720.7,739.91,718.86,739.91,553600000
2002-02-06,736.45,745.63,736.45,741.55,585600000
2002-02-07,736.62,746.96,724.69,727.71,504399968
2002-02-08,730.82,739.66,722.53,739.66,522799968
2002-02-14,764.15,796.18,762.41,796.18,759399936
2002-02-15,781.99,793.67,781.66,783.59,747999936
2002-02-18,783.75,795.37,782.93,790.37,869399936
2002-02-19,794.33,797.73,779.95,782.27,677999936
2002-02-20,774.01,780.54,769.71,776.89,589400000
2002-02-21,788.63,789.48,772.5,787.62,639400000
2002-02-22,774.78,792.64,773.4,792,683599936
2002-02-25,796.8,801.97,786.73,791.48,478999968
2002-02-26,806.22,810.43,795.42,801.14,591200000
2002-02-27,800.7,822.11,800.7,822.11,694999936
2002-02-28,825.12,826.6,815.52,819.99,675999936
2002-03-04,842.21,847.39,834.21,834.21,621800000
2002-03-05,847.86,847.86,834.95,841.95,762999936
2002-03-06,840.45,850.61,837.05,843.06,904999936
2002-03-07,847.86,850.08,826.2,829.44,734599936
2002-03-08,828.9,833.72,815.54,825.27,626600000
2002-03-11,828.22,830.38,818.43,827.02,541800000
2002-03-12,824.48,846.03,824.48,846.03,651600000
2002-03-13,841.93,854.48,839.48,849.13,593000000
2002-03-14,846.64,856.86,829.05,856.86,686399936
2002-03-15,847.57,868.02,845.4,860.36,717199936
2002-03-18,877.19,878.32,863.65,869.71,753799936
2002-03-19,872.65,890.44,869.86,889.98,701799936
2002-03-20,895.33,903.79,882.1,887.48,760399936
2002-03-21,875.61,891.56,875.61,885.64,648200000
2002-03-22,890.32,908.4,883.26,895.98,664200000
2002-03-25,901.43,903.77,879.41,879.41,534519968
2002-03-26,872.57,884.18,872.57,881.03,465599968
2002-03-27,888.32,903.98,884.84,902.46,608000000
2002-03-28,905.19,914.93,892.67,892.67,654200000
2002-03-29,902.05,906.25,893.18,895.58,454999968
2002-04-01,900.47,900.47,874.9,875.83,489799968
2002-04-02,878.9,905.34,871.45,905.34,506199968
2002-04-03,899.98,919.89,898.28,918.59,547800000
2002-04-04,912.94,920.87,908.82,918.01,500399968
2002-04-08,920.83,926.23,900.24,900.69,556200000
2002-04-09,903.79,905.26,884.43,888.67,657000000
2002-04-10,882.08,882.08,855.47,856.03,562400000
2002-04-11,858.22,873.25,853.18,862.86,726399936
2002-04-12,855.04,875.72,854.12,875.69,802799936
2002-04-15,879.04,897.1,877.99,894.28,942799936
2002-04-16,896.41,904.61,891,901.29,741599936
2002-04-17,919.47,932.67,918.67,930.51,775599936
2002-04-18,926.69,941.74,925.06,937.61,884799936
2002-04-19,936.89,941.46,922.18,923.94,851599936
2002-04-22,930.1,943.54,912.54,920.89,804799936
2002-04-23,918.06,927.1,909.07,925.7,803199936
2002-04-24,921.75,927.15,906.01,915.69,745399936
2002-04-25,898.44,903.4,872.58,872.58,615800000
2002-04-26,871.54,878.32,864.06,869.65,649000000
2002-04-29,848.52,863.1,833.42,838.51,584400000
2002-04-30,840.31,847.19,829.16,842.34,992199936
2002-05-02,855.41,860.72,844.2,859.86,694999936
2002-05-03,852.04,859.32,836.71,856.72,630200000
2002-05-06,840.93,843.57,826.87,826.87,493799968
2002-05-07,814.06,826.34,811.66,826.34,564400000
2002-05-08,839.02,850.9,837.26,844.67,658800000
2002-05-09,865.3,869.45,838.67,838.67,968399936
2002-05-10,835.03,842.33,812.8,817.93,447599968
2002-05-13,808.97,827.03,804.91,821.89,414199968
2002-05-14,834.49,839.8,826.96,837.37,702599936
2002-05-15,850.58,866.03,850.58,862.62,625600000
2002-05-16,861.95,867.21,856.7,858.04,881799936
2002-05-17,867.44,878.39,866.7,875.03,861999936
2002-05-20,876.37,878.68,865.11,865.78,620200000
2002-05-21,858.42,862.92,836.62,837.56,740599936
2002-05-22,837.59,863.06,829.5,863.06,664400000
2002-05-23,858.5,863.16,844.15,845.51,952199936
2002-05-24,853.41,861.03,851.01,854.57,786399936
2002-05-27,850.12,860.37,836.89,840.57,618400000
2002-05-28,845.78,849.34,834.64,848.8,806599936
2002-05-29,838.73,838.73,821.81,835.19,839199936
2002-05-30,825.84,831.52,812.12,815.61,589200000
2002-05-31,815.14,820.51,794.92,796.4,686799936
2002-06-03,793.53,807.15,787.04,804.93,566800000
2002-06-04,789,807.19,785.58,806.33,584400000
2002-06-05,813.04,818.55,808.08,809.59,703399936
2002-06-07,793.9,799.26,788.12,795.16,833199936
2002-06-10,803.18,814.69,802.02,811.9,1128199936
2002-06-11,810.08,816.17,803.2,815.33,952199936
2002-06-12,809.53,823.06,807.37,823.06,615800000
2002-06-14,820.43,832.26,820.2,822.01,596600000
2002-06-17,824.18,828.07,809.16,809.16,645200000
2002-06-18,824.25,827.49,809.39,809.4,661400000
2002-06-19,806.36,814.25,770.48,776.37,687799936
2002-06-20,769.83,779.93,764.53,776.81,834599936
2002-06-21,767.5,783.35,758.95,778.53,773199936
2002-06-24,767.83,773.83,755.81,767.92,614200000
2002-06-25,773.75,778.68,753.82,755.92,660800000
2002-06-26,735.44,735.44,699.15,701.87,605400000
2002-06-27,717.89,722.06,703.52,710.43,894799936
2002-06-28,723.73,747.62,722.63,742.72,641000000
2002-07-02,722.58,750.6,720.7,746.23,429999968
2002-07-03,740.86,756.06,733.57,753.36,415999968
2002-07-04,762.16,768.74,754.42,768.74,1420599936
2002-07-05,768.51,797.42,768.51,787.83,988999936
2002-07-08,807.12,807.36,778.78,783.35,972599936
2002-07-09,787.83,801.99,784.13,801.99,1480399872
2002-07-10,795.02,802.75,790.45,794.71,731599936
2002-07-11,782.75,782.75,764.88,764.88,1136199936
2002-07-12,780.49,793.44,776.45,792.93,1804999936
2002-07-15,787.65,799.87,780.3,783.52,1763599872
2002-07-16,785.28,792.61,767.87,771.45,1977399936
2002-07-18,774.25,780.28,770.86,773.85,1804799872
2002-07-19,759.41,761.68,744.36,754.62,2148999936
2002-07-22,724.49,736.58,719.38,720.9,1445399936
2002-07-23,715.81,743.52,709.37,743.52,2379200000
2002-07-24,723.76,726.23,715.1,721.41,1965399936
2002-07-25,752.78,752.78,723.52,723.52,1358999936
2002-07-26,716.97,722.92,688.68,697.84,964799936
2002-07-29,704.08,707.98,694.95,700.35,1983799936
2002-07-30,722.58,731.31,722.23,724.08,1415799936
2002-07-31,725.03,727.58,717.42,717.99,1955999872
2002-08-01,720.99,721.31,702.44,707.8,1385199872
2002-08-02,693.95,704.09,689.38,700.68,1611199872
2002-08-05,690.77,692.12,672.59,675.76,1645399936
2002-08-06,660.94,674.76,660.94,673.78,1421799936
2002-08-07,685.06,689.45,677.63,679.37,1028799936
2002-08-08,684.4,687.53,677.85,684.49,981599936
2002-08-09,699.09,705.75,691.87,692.45,1457199872
2002-08-12,693.99,702.83,692.48,695.39,826999936
2002-08-13,695.14,708.71,693.31,708.63,802999936
2002-08-14,699.29,713.72,697.74,711.24,862399936
2002-08-16,724.33,729.21,715.98,718.29,795999936
2002-08-19,722.85,729.05,713.3,717.58,1144800000
2002-08-20,732.62,740.25,730.69,736.7,1700599936
2002-08-21,734.42,746.51,731.45,745.12,1508199936
2002-08-22,749.3,752.43,743.34,745.75,1315600000
2002-08-23,748.1,753.5,738.81,740.51,824199936
2002-08-26,731.82,737.3,730.37,734.79,685199936
2002-08-27,737.09,737.51,723.49,724.17,699599936
2002-08-28,718.35,732.11,718.35,724.05,652800000
2002-08-29,720.56,724.94,717.04,724.94,1105399936
2002-08-30,726.25,736.4,721.02,736.4,805599936
2002-09-02,739.84,751.98,738.09,751.98,673400000
2002-09-03,752.86,755.44,740.41,740.59,780399936
2002-09-04,726.58,728.87,717.09,723.05,593400000
2002-09-05,730.97,731.26,720.74,720.98,578400000
2002-09-06,716.25,720.15,707.21,708.73,655000000
2002-09-09,714.58,716.72,696.15,697.89,904399936
2002-09-10,701.67,713.3,701.67,713.3,636400000
2002-09-11,717.97,726.26,716.34,724.71,582400000
2002-09-12,725.43,739.22,722.84,739.22,688199936
2002-09-13,726.13,727.43,716.49,718.17,1242199936
2002-09-16,721.45,721.71,700.75,704.38,690299968
2002-09-17,715.16,726.84,709.73,726.8,662800000
2002-09-18,708.06,710,699.77,703.87,568600000
2002-09-19,705.11,715.16,702.02,704.12,439799968
2002-09-23,692.14,693.26,677.17,679.43,488599968
2002-09-24,667.21,677.75,665.98,672.28,582600000
2002-09-25,669.36,669.73,651.93,657.96,504399968
2002-09-26,672.91,676.42,659.2,662.41,624200000
2002-09-27,665.2,672.26,660.53,663.72,1083799936
2002-09-30,645.28,648.84,639.74,646.42,505799968
2002-10-01,637.81,652.24,637.77,652.13,481399968
2002-10-02,666.77,666.97,646.45,648.1,755599936
2002-10-04,642.43,654.7,638,650.92,777599936
2002-10-07,644.32,644.32,627.16,627.4,605800000
2002-10-08,626.09,634.84,623.06,634.84,581000000
2002-10-09,637.01,637.01,618.75,619.94,568200000
2002-10-10,610.68,613.97,584.04,584.04,680199936
2002-10-11,602.88,604.47,576.49,587.51,689999936
2002-10-14,604.43,617.16,603.8,614.27,580000000
2002-10-15,620.76,634.44,613.09,629.57,787199936
2002-10-16,641.12,641.58,631.37,636.25,1192999936
2002-10-17,633.46,647.79,625.67,644.66,1284000000
2002-10-18,660.67,674.19,657.03,670.79,1152999936
2002-10-21,666.51,668.31,652.67,652.67,1609199872
2002-10-22,665.54,665.85,632.45,639.27,1076599936
2002-10-23,640.56,657.54,631.24,657.43,1694999936
2002-10-24,661.47,666.21,650.7,654.98,1661799936
2002-10-25,646.1,662.32,646.09,655.88,1000199936
2002-10-28,666.96,680.07,664.54,678.14,1234800000
2002-10-29,675.09,682.81,672.47,673.18,1632999936
2002-10-30,672.43,672.83,651.86,658.03,1340400000
2002-10-31,664.8,670.18,653.11,658.92,1030199936
2002-11-01,652.34,657.12,646.15,647.65,813399936
2002-11-04,661.24,672.68,658,672.68,1713999872
2002-11-05,672.72,674.65,660.97,664.9,1252199936
2002-11-06,673.94,683.36,672.5,682.56,1257799936
2002-11-07,678.76,688.47,674.34,681.27,831399936
2002-11-08,668.06,674.87,664.24,674.85,684599936
2002-11-11,669.16,669.16,654.65,657.78,657800000
2002-11-12,644.67,656.6,643.39,654.43,899399936
2002-11-13,656.13,658.5,646.76,653.85,715399936
2002-11-14,656.41,659.73,650.45,652.15,629600000
2002-11-15,669.15,673.5,665.34,672.95,1059399936
2002-11-18,672.92,678.12,665.63,667.13,671400000
2002-11-19,663.35,672.7,663.13,671.44,1511399936
2002-11-20,669.18,682.83,666.71,682,1134199936
2002-11-21,695.37,699.29,689.86,690.38,862199936
2002-11-22,703.98,704.38,692.49,692.87,737599936
2002-11-25,695.48,706.82,694.98,705.86,1486799872
2002-11-26,705.94,707.21,697.39,702.27,1445199872
2002-11-27,694.69,709.12,694.51,708.07,706999936
2002-11-28,719.33,725.6,713.67,714.54,795999936
2002-11-29,719.46,724.8,713.01,724.8,713399936
2002-12-02,724.99,731.47,719.95,730.16,741199936
2002-12-03,730.74,737.7,726.89,736.57,924599936
2002-12-04,724.72,725.25,713.2,714.5,675199936
2002-12-05,715.73,722.79,708.45,722.76,572600000
2002-12-06,716.13,723.09,712.62,718.09,677399936
2002-12-09,720.22,722.45,705.67,709.11,956199936
2002-12-10,696.65,705.43,695.34,702.44,742199936
2002-12-11,705.26,707.53,695.86,698.61,816199936
2002-12-12,702.91,715.38,701.6,715.38,1174400000
2002-12-13,709.83,711.56,701.56,708.13,579600000
2002-12-16,698.54,700.48,690.81,692.42,859599936
2002-12-17,703.75,705.56,701.95,704.49,1135799936
2002-12-18,698.75,711.81,695.56,709.22,1236800000
2002-12-20,705.05,712.5,702.62,709.44,900999936
2002-12-23,711.72,713.32,690.23,691.38,742799936
2002-12-24,688.24,692.07,673.98,677.82,728599936
2002-12-26,674.4,679.47,667.1,671.89,775599936
2002-12-27,658.23,668.1,655.69,656.92,797999936
2002-12-30,652.07,652.07,613.76,627.55,650400000
2003-01-02,633.03,637.1,623.75,635.17,742799936
2003-01-03,651.59,662.4,649.62,661.1,1005799936
2003-01-06,665.1,667.71,657.61,666.71,721799936
2003-01-07,679,679.3,652.14,652.2,690199936
2003-01-08,655.97,660.39,650.93,651.72,604800000
2003-01-09,643.5,644.43,630.4,630.4,627200000
2003-01-10,643.28,644.48,618.68,628.36,700799936
2003-01-13,627.01,648.06,624.46,648.06,847799936
2003-01-14,645.66,652.63,639.91,650.05,712799936
2003-01-15,656.23,659.05,643.52,648.29,582200000
2003-01-16,639.56,649.54,635.79,648.69,484199968
2003-01-17,640.31,649.1,636.46,636.46,640400000
2003-01-20,627.78,634.91,626.41,634.5,480799968
2003-01-21,635.67,636.04,624.46,632.86,470999968
2003-01-22,627.11,631.66,617.43,622.49,525199968
2003-01-23,622.54,626.98,615.11,625.18,507599968
2003-01-24,625.69,629.79,604.74,609.43,444599968
2003-01-27,597.82,597.82,587.72,593.09,384199968
2003-01-28,590.54,600.56,589.51,600.56,345199968
2003-01-29,601.25,602.18,581.13,583.35,562800000
2003-01-30,589.07,593.7,586.03,591.86,510799968
2003-02-03,591.88,602.85,586.14,600.41,425199968
2003-02-04,602.29,605.59,596.78,603.78,709199936
2003-02-05,598.34,606.7,595.39,600.68,755799936
2003-02-06,601.74,603.55,586.43,589.5,519799968
2003-02-07,587.68,587.7,571.2,577.48,466799968
2003-02-10,573.09,579.71,571.96,577.25,458999968
2003-02-11,582.47,585.71,561.69,575.98,563200000
2003-02-12,572.87,583.29,572.46,583.29,353599968
2003-02-13,584.97,585.74,572.42,575.67,401999968
2003-02-14,574.89,577.09,567.46,575.24,533799968
2003-02-17,590.39,602.23,588.22,601.87,648000000
2003-02-18,602.57,606.4,593.76,603.45,547200000
2003-02-19,613.15,616.79,600.51,600.83,530999968
2003-02-20,601.29,606.22,597.97,605.51,1035999936
2003-02-21,605.26,605.26,597.04,603.6,798999936
2003-02-24,608.77,619.45,608.77,616.29,615400000
2003-02-25,604.67,605.34,592.25,592.25,524999968
2003-02-26,594.42,597.69,588.94,590.26,567600000
2003-02-27,580.91,585.33,576.07,582.46,562600000
2003-02-28,586.07,587.94,573.3,575.43,596200000
2003-03-03,578.5,590.55,577.54,590.04,605600000
2003-03-04,581.09,581.68,573.15,576.58,584600000
2003-03-05,567.3,567.53,557.68,560.26,763999936
2003-03-06,564.74,564.87,551.8,555.33,735599936
2003-03-07,547.89,555.38,544.09,546.02,635000000
2003-03-10,545.54,548.29,541.29,544.24,607000000
2003-03-11,531.78,538.62,530.55,532.53,657800000
2003-03-12,531.17,534.76,524.53,531.81,793799936
2003-03-13,530.86,531.78,514.43,531.78,679599936
2003-03-14,547.29,548.45,534.51,537.65,758999936
2003-03-17,535.79,535.79,512.3,515.24,640200000
2003-03-18,536.69,539.3,526.86,537.31,682799936
2003-03-19,534.86,546.68,534.64,541.78,615600000
2003-03-20,553.63,568.66,548.45,568.46,1076199936
2003-03-21,569.67,576.95,565.34,575.77,822399936
2003-03-24,579.08,579.08,568.27,569.85,875999936
2003-03-25,550.55,558.44,550.28,554.98,881999936
2003-03-26,562.2,565.5,551.41,554.79,890599936
2003-03-27,550.54,551.8,546.46,549.26,604600000
2003-03-28,552.13,556.33,544.67,556.33,484399968
2003-03-31,547.75,549.32,534.23,535.7,545000000
2003-04-01,529.07,538.68,525.51,538.56,525199968
2003-04-02,540.92,543.54,533.13,542.92,639600000
2003-04-03,555.73,556.21,543.58,545.24,626800000
2003-04-04,540.26,558.84,536.7,558.01,550400000
2003-04-07,566.93,589.34,563.26,585.9,796999936
2003-04-08,576.46,593.09,574.16,587.32,861399936
2003-04-09,581.3,582.6,569.47,569.47,761999936
2003-04-10,569.51,578.56,565.83,577.73,741399936
2003-04-11,577.09,597.02,574.3,582.97,900399936
2003-04-14,590.04,603.41,588.91,594.4,719599936
2003-04-15,606.6,608.19,599.15,604.99,789399936
2003-04-16,616.32,625.01,614.45,621.34,894599936
2003-04-17,614.67,619.62,611.94,612.72,789799936
2003-04-18,623.17,625.13,616.29,624.77,839999936
2003-04-21,623.89,627.5,615.77,620.83,752399936
2003-04-22,614.98,614.98,601.85,603.32,773199936
2003-04-23,609.2,611.92,597.93,598.09,747999936
2003-04-24,598.2,600.93,584.43,588.35,692399936
2003-04-25,578.2,578.2,560.53,566.63,660800000
2003-04-28,559.03,573.34,556.15,569.02,467199968
2003-04-29,580.44,599.1,579.11,597.36,529799968
2003-04-30,597.23,604.21,593.16,599.35,452199968
2003-05-02,600.47,602.62,582.87,597.44,437599968
2003-05-06,603.05,609.72,602.29,604.33,570800000
2003-05-07,610.87,618.48,606.88,618.08,513399968
2003-05-09,612.25,619.25,608.41,619.11,588200000
2003-05-12,631.9,637.19,630.14,631.04,656000000
2003-05-13,631.82,633.81,613.25,614.07,614400000
2003-05-14,610.63,616.82,606.06,609.97,484399968
2003-05-15,613.63,620.45,605.62,619.35,634600000
2003-05-16,619.12,622.64,607.74,610.81,506399968
2003-05-19,603.77,603.77,592.84,596.36,350399968
2003-05-20,585.86,602.09,584.62,602.08,421599968
2003-05-21,599.55,603.24,596.29,600.57,442399968
2003-05-22,599.06,607.98,591.73,595.38,448999968
2003-05-23,602.8,612.07,601.03,611.51,441199968
2003-05-26,611.15,621.65,607.76,617.65,483799968
2003-05-27,619.86,620,609.05,614.3,469999968
2003-05-28,629.19,630.92,622.53,628.36,604000000
2003-05-29,624.1,636.2,623.01,632.43,454399968
2003-05-30,632.15,635.81,627.02,633.42,470199968
2003-06-02,643.93,649.69,642.61,648.71,514999968
2003-06-03,641.74,643.69,633.56,636.94,494599968
2003-06-04,642.35,642.79,632.47,640.27,442199968
2003-06-05,647.72,648.35,641.58,642.38,521599968
2003-06-09,640.58,651.16,638.31,650.35,351399968
2003-06-10,645.41,652.9,644.18,649.75,361399968
2003-06-11,651.93,657.92,650.27,651.29,497399968
2003-06-12,658.43,661.89,653.73,657.95,612000000
2003-06-13,663.1,670.2,655.76,665.24,502999968
2003-06-16,661.6,664.01,655.86,657.82,432799968
2003-06-17,673.76,677.58,670.33,674.66,661600000
2003-06-18,673.84,681.38,672.52,675.75,584000000
2003-06-19,681.03,690.59,679.06,690.49,588400000
2003-06-20,684.04,690.7,683.76,686.22,534518976
2003-06-23,685.97,686.6,673.33,674.59,471988992
2003-06-24,664.4,665.63,659.77,664.01,451358976
2003-06-25,665.98,674.96,665.88,674.03,505213984
2003-06-26,668.32,679.57,667.72,675.75,461918976
2003-06-27,682.14,686.18,675.48,677.28,486104992
2003-06-30,673.66,674.9,666.91,669.93,320728000
2003-07-01,666.45,674.75,663.35,674.75,344508992
2003-07-02,682.57,687.04,680.68,685.8,482615968
2003-07-03,696.54,699.34,684.94,686.83,544330944
2003-07-04,687.03,693.95,684.64,693.25,442798976
2003-07-07,699.32,704.31,696.76,704.29,439452992
2003-07-08,715.54,715.8,706.12,708.34,568608000
2003-07-09,708.55,710.28,704.34,705.5,543851968
2003-07-10,701.43,710.26,700.49,700.51,577868992
2003-07-11,694.14,704.54,691.59,704.15,560476992
2003-07-14,709.09,720.59,705.4,720.1,559537984
2003-07-15,723.08,724.53,712.36,713.45,719788992
2003-07-18,700.52,707.43,697.67,699.35,546268992
2003-07-21,699.12,702.84,692.12,693.5,662570944
2003-07-22,691.43,699.99,691.43,699.7,707481984
2003-07-23,702.71,703.82,693.04,695.74,571573952
2003-07-24,693.15,705.53,690.59,702.94,732724992
2003-07-25,698.53,705.6,696.64,705.09,489037984
2003-07-28,715.44,719.21,714.42,717.8,466941984
2003-07-29,718.42,722.47,715.01,722.33,566860992
2003-07-30,721.66,724.23,714.07,714.15,502179968
2003-07-31,716.5,718.49,710.01,713.52,388886976
2003-08-01,718.84,728.38,718.25,727.26,456997984
2003-08-04,719.57,724.17,717.46,718.54,439404992
2003-08-05,723.15,726.3,720.64,721.84,481028992
2003-08-06,710.87,713.32,705.86,707.88,464485984
2003-08-07,709.57,709.82,703.05,709.81,412239968
2003-08-08,710.54,712.31,704.14,704.14,418307968
2003-08-11,700.41,704.59,693.7,704.58,398683968
2003-08-12,707.01,708.08,699.94,701.3,366108992
2003-08-13,705.58,713.81,704.93,713.08,407920992
2003-08-14,714.2,727.01,713.46,727.01,482911968
2003-08-18,728.92,734.81,727.56,730.1,498359968
2003-08-19,745.65,745.77,738,740.13,614968000
2003-08-20,740.44,745.03,736.64,737.2,497966976
2003-08-21,741.7,754.34,741.7,754.34,534408960
2003-08-22,754.88,759.15,751.7,754.72,506636960
2003-08-25,754.17,760.85,752.34,756.73,419626976
2003-08-26,754.23,755.63,749.2,753,426877984
2003-08-27,757.72,763.99,756.04,758.98,497010976
2003-08-28,763.46,765.27,749.34,752.81,461034976
2003-08-29,756.76,760.09,746.92,759.47,431253984
2003-09-01,763.22,765.64,759.36,764.11,370539968
2003-09-02,768.43,768.91,763.34,766.5,493041984
2003-09-03,770.87,771.78,763.35,766.32,424948992
2003-09-04,768.1,769.98,763.87,764.15,407008992
2003-09-05,766.43,768.9,759.81,761.55,376791968
2003-09-08,759.49,761.91,756.01,760.25,343378976
2003-09-09,763.36,775.88,763.36,767.46,408451968
2003-09-15,764.68,767.27,753.61,753.61,411236992
2003-09-16,751.95,764.12,751.53,763.63,479460992
2003-09-17,771.61,772.35,764.46,766.59,469796992
2003-09-18,768.39,769.28,756.73,758.18,411542976
2003-09-19,766.23,767.05,745.16,748.25,443017984
2003-09-22,741.54,741.68,714.75,714.89,426496992
2003-09-23,713.67,719.71,702.31,718.84,475525984
2003-09-24,721,725.49,715.86,724.7,419844992
2003-09-25,707.58,714.56,699.83,713.52,412758976
2003-09-26,704.01,711.5,697.13,697.4,431809984
2003-09-29,697.26,698.77,688.07,696.06,379961984
2003-09-30,701.75,709.16,697.52,697.52,461261984
2003-10-01,690.47,704.29,688.62,704.29,434293984
2003-10-02,716.27,718.36,708.03,715.24,451447968
2003-10-06,723.47,726.77,719.33,723.13,393277984
2003-10-07,725.21,727.37,722.38,727.09,402769984
2003-10-08,731.12,731.45,721.29,722.76,316708000
2003-10-09,723.13,736.16,722.94,736.16,603002944
2003-10-10,735.25,759.6,735.25,757.89,445794976
2003-10-13,754.5,764.33,747.02,757.02,453893984
2003-10-14,763.62,772.29,762.96,766.52,529573984
2003-10-15,771.38,773.13,759.86,764.23,462559968
2003-10-16,759.12,776.97,758.07,776.97,519718976
2003-10-17,776.99,783.08,767.75,767.75,519239968
2003-10-20,766.33,777.97,765.13,776.44,473193984
2003-10-21,780.56,785.02,772.91,779.89,448312992
2003-10-22,780.54,784.14,773.3,779.28,486356992
2003-10-23,764.36,768.31,750.16,754.14,428500992
2003-10-24,752.31,759.55,743.38,748.17,362655968
2003-10-27,752.82,761.61,750.5,761.61,412846976
2003-10-28,760.8,782.31,759.56,775.36,491640992
2003-10-29,787.61,793.35,779.66,779.66,567925952
2003-10-30,784.78,787.82,778.42,785.94,471879968
2003-10-31,787.95,789.46,775.38,782.36,484312992
2003-11-03,783.08,793.53,778.04,791.96,434446976
2003-11-04,800.42,802.66,790.99,796.06,606373952
2003-11-05,796.36,806.79,794.58,805.51,604293952
2003-11-06,809.92,811.97,790.04,790.04,610741952
2003-11-07,796.58,804.05,789.97,804.05,469092992
2003-11-10,800.98,802.32,788.65,796.56,537184000
2003-11-11,788.34,790.11,782.03,787.77,504102976
2003-11-12,788.91,798.33,786,796.31,509122976
2003-11-13,805.79,813.11,803.93,813.11,510305984
2003-11-14,809.94,818.34,807.67,809.89,597546944
2003-11-17,803.48,803.95,790.14,794.47,504099968
2003-11-18,794.24,801.2,787.6,800.97,642401984
2003-11-19,785.28,785.28,769.43,771.7,717180992
2003-11-20,775.19,778.1,763.67,769.45,605280960
2003-11-21,764.12,777.96,762.36,770.78,624924992
2003-11-24,765.82,769.6,752.14,753.65,577948992
2003-11-25,768.1,770.28,761.98,768.11,526445984
2003-11-26,769.76,783.8,769.3,782.65,532138976
2003-11-27,783.13,784.86,776.4,781.68,502460992
2003-11-28,783.17,797.07,783.17,796.18,597538944
2003-12-01,796.36,811.49,790.8,807.39,584980992
2003-12-02,813.49,813.95,806.3,807.78,531988960
2003-12-03,807.17,816.02,801.08,808.34,440580992
2003-12-04,805.1,809.68,800.31,805.13,493934976
2003-12-05,802.71,802.86,789.41,789.41,426504992
2003-12-08,780.23,791.77,777.08,784.8,339972992
2003-12-09,790.52,793.13,784.6,787.35,398090976
2003-12-10,774.53,794.64,774.04,794.64,454613984
2003-12-11,797.12,805.81,791.13,791.13,424778976
2003-12-12,806.42,810.68,801.33,806.08,423442976
2003-12-15,821.62,824.26,814.73,822.16,404610976
2003-12-16,807.32,817.56,804.17,810.79,462743968
2003-12-17,816.98,817.39,799.82,800.09,479487968
2003-12-18,803.6,808.94,797.46,807.5,493067968
2003-12-19,814.89,817.5,809.17,811.2,480451968
2003-12-22,809.57,815.55,804.53,804.54,344953984
2003-12-23,809.9,812.75,801.62,801.88,406064992
2003-12-24,808.41,808.58,792.37,792.55,503656992
2003-12-26,791.39,794.78,786.11,788.85,414253984
2003-12-29,779.24,792.44,779.24,792.44,282392992
2003-12-30,802.5,811.89,800.15,810.71,385851968
2004-01-02,816.26,821.87,813.63,821.26,307492992
2004-01-05,817.28,825.43,816.55,824.1,408257984
2004-01-06,831.26,831.26,819.53,823.43,484053984
2004-01-07,826.08,831.07,825.23,827.07,404562976
2004-01-08,831.1,839.28,824.15,824.15,428757984
2004-01-09,835.42,849.5,835.05,845.27,543284992
2004-01-12,843.96,853.5,840.11,850.79,443936992
2004-01-13,855.42,855.45,844.82,848.43,400183968
2004-01-14,847.27,855.29,844.55,849.62,453004992
2004-01-15,849.02,852.19,841.84,845.66,388388992
2004-01-16,853.67,854.46,845.4,847.95,424962976
2004-01-19,854.96,859.34,851.34,856.8,404252992
2004-01-20,854.03,864.26,853.05,861.37,364449984
2004-01-26,867.65,871.94,861.82,869.04,494020992
2004-01-27,873.61,873.61,860.88,863.03,437706976
2004-01-28,860.37,869.21,859.08,859.59,432890976
2004-01-29,851.7,854.82,847.98,853.47,365345984
2004-01-30,854.21,859.13,846.05,848.5,447363968
2004-02-02,850.28,855.43,847.74,854.89,425186976
2004-02-03,853.13,853.13,837.63,839.87,461983968
2004-02-04,838.52,842.6,834.7,835.5,378596992
2004-02-05,835.77,842.44,834.73,840.92,635916992
2004-02-06,842.16,853.58,839.43,850.23,541537984
2004-02-09,860.9,866.87,859.58,864.77,475218976
2004-02-10,866.06,869.62,862.85,866.8,450038976
2004-02-11,870.54,877.72,870.24,876.34,475303968
2004-02-12,882.04,882.39,872.27,877.95,444120992
2004-02-13,876.06,883.35,870.08,882.18,385304992
2004-02-16,879.23,885.65,876.56,881.28,437968992
2004-02-17,884.15,888.73,880.87,884.8,435760992
2004-02-18,889.23,890.51,877.1,877.1,370522976
2004-02-19,880.68,884.89,874.75,881.65,734767936
2004-02-20,875.76,879.63,872.42,877.49,475492992
2004-02-23,874.93,881.43,867.99,877.52,476207968
2004-02-24,872.45,876.71,864.34,864.59,549388992
2004-02-25,865.22,870.03,862.97,866.87,524661984
2004-02-26,870.31,873.15,861.77,864.86,522862976
2004-02-27,865.51,883.42,861.86,883.42,458650976
2004-03-02,892.57,899.99,892.38,899.21,489082976
2004-03-03,897.49,900.44,895.52,895.81,554722944
2004-03-04,898.16,908.82,896.76,907.43,589053952
2004-03-05,907.21,909.08,904.01,905.38,515726976
2004-03-08,909.15,910.67,899.07,900.1,506521984
2004-03-09,891.1,893.73,888.46,891.58,474378976
2004-03-10,887.11,890.33,874.58,876.02,457318976
2004-03-11,869.67,878.1,866.33,869.93,468742976
2004-03-12,866.72,867.35,822.05,848.8,655648960
2004-03-15,855.84,857.96,848.23,852.26,383659968
2004-03-16,843.83,850.15,838.11,850.13,440152992
2004-03-17,858.15,872.78,857.29,872.38,524435968
2004-03-18,879.22,879.56,869.09,872.82,488458976
2004-03-19,874.57,883.33,868.97,883.33,425076992
2004-03-22,878.62,881,862.63,863.69,371612992
2004-03-23,854.92,868.99,849.76,866.17,383756992
2004-03-24,860.39,867.15,856.54,861.72,311092992
2004-03-25,862.3,868.78,849.56,853.38,357255968
2004-03-26,866.29,873.01,861.63,863.95,303969984
2004-03-29,868.1,878.37,867.21,874.67,335584000
2004-03-30,879.41,879.41,870.86,873.46,287737984
2004-03-31,881.75,883.88,868.41,880.5,327686976
2004-04-01,878.78,883.23,875.09,882.75,294601984
2004-04-02,886.09,889.6,882.82,883.69,541841984
2004-04-06,899.43,906.43,898,906.19,491555968
2004-04-07,906.78,915.13,903.24,909.93,528213984
2004-04-08,913.52,916.86,908.07,916.86,431835968
2004-04-09,910.48,910.48,901.24,905.44,352118976
2004-04-12,905.44,926.07,905.44,918.86,366188992
2004-04-13,925.19,927.67,916.2,917.63,468917984
2004-04-14,909.95,919.38,907.36,916.31,407156992
2004-04-16,903.84,908.72,897.73,898.88,391725984
2004-04-19,900.48,902.1,891.27,902.1,476137984
2004-04-20,909.91,919.13,902.47,918.9,456843968
2004-04-21,910.68,931.21,910.68,929.95,553996992
2004-04-22,931.09,933.84,921.97,924.01,519748960
2004-04-23,938.25,939.52,929.8,936.06,480355968
2004-04-26,935.01,935.28,919.27,919.74,388048992
2004-04-27,918.82,921.42,911.56,915.47,435454976
2004-04-28,917.32,919.86,901.82,901.83,373376992
2004-04-29,890.61,896.45,872.63,875.41,442766976
2004-04-30,867.99,875.51,854.39,862.84,378722976
2004-05-03,863.03,867.25,856.84,866.11,331728000
2004-05-04,871.57,876.3,865.68,867.48,376755968
2004-05-06,864.52,865.1,836.15,837.68,359541984
2004-05-07,837.73,843.01,819.61,838.74,372058976
2004-05-10,831.1,831.37,771.31,790.68,403020992
2004-05-11,789.54,802.29,776.72,791.02,362901984
2004-05-12,802.88,820.72,801.28,817.09,387171968
2004-05-13,815.28,816.26,790.13,790.13,395037984
2004-05-14,798.8,802.32,759.65,768.46,372336992
2004-05-17,766.56,774.39,723.51,728.98,371688992
2004-05-18,724.68,748.26,716.95,741.99,383580992
2004-05-19,752.5,784.14,751.59,777.95,379673984
2004-05-20,766.04,782.92,757.49,767.79,357495968
2004-05-21,780.99,786.36,768.63,786.36,324173984
2004-05-24,795.99,802.04,790.73,799.64,302772992
2004-05-25,791.38,791.67,776.71,784.06,331744992
2004-05-27,802.4,810.69,797.11,802.46,293068992
2004-05-28,811.54,816.64,805.21,816.51,357723968
2004-05-31,811.46,811.59,793.77,803.84,288473984
2004-06-01,807.55,817,804.31,815.77,315869984
2004-06-02,808.84,811.59,797.68,804.39,263378992
2004-06-03,810.98,812.54,770.06,770.06,465567968
2004-06-04,772.94,781.96,764.93,780.74,421764992
2004-06-07,788.41,809.51,788.41,809.45,390666976
2004-06-08,817.11,820.87,804.43,809.31,356048992
2004-06-09,816.93,820.68,794.1,794.53,603578944
2004-06-10,785.83,794.16,776.61,782.3,444563968
2004-06-11,780.16,780.41,748.34,751.53,458722976
2004-06-14,744.25,761.29,737.65,738.79,377974976
2004-06-15,747.54,752.54,729.06,752.1,481763968
2004-06-16,756.33,769.66,746.48,752.34,369895968
2004-06-17,756.92,760.1,742.47,760.09,361067968
2004-06-18,751.69,754.05,732.89,741.73,379818976
2004-06-21,745.22,758.58,743.69,749.3,376087968
2004-06-22,744.86,749.26,732.79,746.48,327222976
2004-06-23,753.28,755.88,737.23,738.93,368499968
2004-06-24,752.64,763.42,747.51,763.13,373277984
2004-06-25,763.02,780,760.57,779.03,305356000
2004-06-28,777.85,780.31,764.29,770.95,279496992
2004-06-29,766.82,780.57,763.34,778.72,295056992
2004-06-30,783.24,787.6,777.73,785.79,400193984
2004-07-01,784.85,792.77,776.35,778.03,314985984
2004-07-02,764.38,764.54,754.26,755.42,431877984
2004-07-05,754.16,758.72,744.39,756.72,400906976
2004-07-06,753.14,763.93,751.26,758.47,400145984
2004-07-07,742.21,761.93,735.72,761.88,395041984
2004-07-08,753.68,759.71,743.64,743.64,346294976
2004-07-09,745.09,751.92,741.26,747.46,309480992
2004-07-12,752.71,757.9,740.98,746.27,334228992
2004-07-13,753.03,753.21,740.16,750.95,397540992
2004-07-14,745.43,751.6,734.85,736.57,331124992
2004-07-15,735.85,739.07,720.92,732.74,369245984
2004-07-16,728.37,741.41,717.77,739.39,348153984
2004-07-19,730.58,750.4,729.57,750.4,267803984
2004-07-20,742.24,745.41,737,737,334954976
2004-07-21,750.59,756.44,747.89,753.32,422742976
2004-07-22,738.98,744.5,733.41,742.63,435148992
2004-07-23,742.51,743.65,733.74,737.51,337065984
2004-07-26,730.15,739.56,729.8,736.21,307945984
2004-07-27,735.22,739.6,726.71,738.51,368899968
2004-07-28,747.02,748.82,740.19,744.42,420807968
2004-07-29,742.58,742.58,730.47,730.61,326278976
2004-07-30,737.92,741.32,734.15,735.34,288536000
2004-08-02,730.61,730.64,719.59,719.59,282250976
2004-08-03,726.88,728.13,722.46,726.44,301668000
2004-08-04,719.61,729.41,713.99,729.41,283773984
2004-08-05,730.64,743.37,726.87,743.35,394291968
2004-08-06,733.76,745.05,733.24,733.95,312684992
2004-08-09,728.66,742.61,724.5,742.13,274588992
2004-08-10,738.92,748.63,738.36,748.62,338092992
2004-08-11,752.6,758.61,751.26,753.06,378491968
2004-08-12,755.43,767.03,753.67,766.7,321746976
2004-08-13,762.81,777.84,761.61,776.02,372508992
2004-08-16,774.29,777.96,767.26,773.85,307762976
2004-08-17,782.59,783.48,768.76,771.03,302589984
2004-08-18,772.84,776.15,768.94,773.19,332490976
2004-08-19,780.26,789.78,780.26,788.53,383464992
2004-08-20,785.82,789.23,783.06,787.64,295744992
2004-08-23,792.5,796.84,783.5,787.65,255375984
2004-08-24,791.38,793.5,781.46,792.34,267153984
2004-08-25,791,804.83,790.17,803.97,262673984
2004-08-26,808.11,813.77,808.11,810.21,285528000
2004-08-27,812.65,814.05,806.75,810.3,307372992
2004-08-30,811.55,815.05,802.75,805.19,333640000
2004-08-31,800.62,805.26,797.62,803.57,346464992
2004-09-01,803.51,817.37,801.58,817.36,345049984
2004-09-02,818.69,823.83,815.74,823.83,394237984
2004-09-03,826,826.26,814.09,820.69,398394976
2004-09-06,823.64,824.98,817.18,824.21,357217984
2004-09-07,822.29,824.96,817.68,818.8,436802976
2004-09-08,820.18,828.38,815.33,815.85,391326976
2004-09-09,815.65,823.19,809.03,821.88,452863968
2004-09-10,826.06,837.37,816.64,836.34,354409984
2004-09-13,842.15,852.06,841.41,851.91,396935968
2004-09-14,857.74,859.93,848.08,851.42,439636992
2004-09-15,851.52,856.39,848.79,850.63,429056992
2004-09-16,846.08,863.12,844.06,855.38,434922976
2004-09-17,854.35,859.57,846.08,848.11,317272000
2004-09-20,849.46,862.98,849.45,856.87,332116000
2004-09-21,859.2,861.31,854.1,857.15,358416992
2004-09-22,861.8,863.19,835.1,835.1,362675968
2004-09-23,829.32,834,824.85,829.68,378872992
2004-09-24,828.78,836.38,823.05,832.1,335358976
2004-09-30,829.93,836.54,827.17,835.09,290813984
2004-10-01,835.5,846.01,834.75,846.01,296488992
2004-10-04,859.12,880.84,858.92,880.84,358515968
2004-10-05,882.5,887.61,876.56,884.84,368876992
2004-10-06,885.94,896.24,879.58,887.45,391261984
2004-10-07,887.39,891.25,878.8,885.33,344412992
2004-10-08,877.89,892.12,877.34,881.38,458787968
2004-10-11,876.56,882.05,873.16,881.11,370249984
2004-10-12,878.25,878.56,856.67,858.09,373012992
2004-10-13,863.26,866.07,852.65,856.18,319032000
2004-10-14,849.09,852.56,839.87,846.63,267514992
2004-10-15,837.96,849.92,833.45,841.94,288637984
2004-10-18,845,851.97,840.6,848.27,296286976
2004-10-19,860.87,863.75,851.92,855.77,322588992
2004-10-20,851.42,851.43,827.68,828.61,385412992
2004-10-21,830.24,831.05,814.64,820.63,325420992
2004-10-22,824.12,832.1,822.2,828.17,272424000
2004-10-25,816.11,816.54,801.01,808.14,274794976
2004-10-26,812.18,817,809.79,813.7,260611984
2004-10-27,820.73,822.3,803.72,809.91,303320000
2004-10-28,825.85,833.54,821.54,833.54,280800000
2004-10-29,826.89,835.26,823.07,834.84,248658992
2004-11-01,832.52,842.16,831.32,835.66,221462992
2004-11-02,839.59,849.71,838.39,846.67,272100992
2004-11-03,848.83,861.16,844.27,861.05,255523984
2004-11-04,860.19,860.19,851.2,851.2,267152992
2004-11-05,862.44,865.38,857.74,860.68,277644000
2004-11-08,865.65,865.94,845.79,846.11,269257984
2004-11-09,845.49,850.13,840.24,844.15,342565984
2004-11-10,847.53,860.54,847.53,860.54,291732000
2004-11-11,856.66,867.25,855.51,861.26,290884992
2004-11-12,875.48,882.59,870.99,876.67,298813984
2004-11-15,879.88,891.71,876.7,882.33,266417984
2004-11-16,882.97,885.55,875.78,876.61,300176000
2004-11-17,881.26,889.71,876.75,885.42,279052000
2004-11-18,886.38,888.07,874.96,875.84,345296992
2004-11-19,878.59,882.12,863.52,867.03,360720992
2004-11-22,857.33,858.46,844.11,849.99,247599984
2004-11-23,857.51,862.43,851.18,860.4,285325984
2004-11-24,859.5,873.73,855.35,872.56,317700992
2004-11-25,873.87,879.92,871.12,872.49,257874992
2004-11-26,877.82,883.85,856.89,858.12,310250976
2004-11-29,861.17,867.37,855.81,865.4,315896992
2004-11-30,865.78,878.06,857.85,878.06,333124992
2004-12-01,874.47,878.91,871.13,876.8,316628000
2004-12-02,891.14,893.51,882.58,884.1,335554976
2004-12-03,890.59,893.42,877.46,882.55,331024992
2004-12-06,875.53,876.38,867.7,870.75,280850976
2004-12-07,867.83,872.39,861.07,861.07,336156000
2004-12-08,855.53,871.74,855.07,871.74,346290976
2004-12-09,870.61,871.87,855.88,861.31,268370992
2004-12-10,862.16,862.77,841.77,844.85,259798992
2004-12-13,841.34,847.92,838.1,844.2,239838992
2004-12-14,846.02,852.26,842.7,849.4,277257984
2004-12-15,854.99,868.87,853.64,868.84,311205984
2004-12-16,869.92,878.67,868.9,873.7,325688992
2004-12-17,874.23,880.95,868.61,875.13,446429984
2004-12-20,872.3,884.49,870.6,884.31,359897984
2004-12-21,882.9,887.38,876.35,882.82,350620992
2004-12-22,888.2,890.81,880.38,883.38,325402976
2004-12-23,890.32,890.32,873.11,876.88,272296992
2004-12-24,877.4,879.92,872.92,879.92,283176000
2004-12-27,881.82,882.78,873.84,876.98,229731984
2004-12-28,874.53,881.28,872.33,878.43,307690976
2004-12-29,869.23,884.27,868.04,884.27,257900992
2004-12-30,886.2,896.1,885.43,895.92,248582992
2005-01-03,896,897.59,890.93,893.71,252566992
2005-01-04,890.56,895.4,884.94,886.9,331632992
2005-01-05,874.92,885.2,873.18,885.19,343141984
2005-01-06,878.23,886.31,871.28,871.28,394696992
2005-01-07,876.36,878.89,866.72,870.84,294802976
2005-01-10,872.82,875,866.17,874.18,275960992
2005-01-11,874.79,884.29,869.91,884.29,364431968
2005-01-12,884.47,886.79,878.03,880.03,321628992
2005-01-13,881.39,886.73,876.72,885.54,290672000
2005-01-14,879.83,905.52,877.44,905.1,356836992
2005-01-17,915.22,925.01,912.68,923.08,416676992
2005-01-18,923.52,926.85,920.08,920.57,432797984
2005-01-19,923.36,926.71,914.3,916.27,415605984
2005-01-20,910.4,914.93,907.51,909.37,467069984
2005-01-21,910.04,920.35,906.23,919.61,463480992
2005-01-24,918.21,928.52,911.75,923.11,527614976
2005-01-25,915.94,918.08,911.26,915.1,486452992
2005-01-26,918.75,930.2,917.09,927,492320992
2005-01-27,928.67,930.59,920.93,924.87,500470976
2005-01-28,924.09,924.91,915.74,921.59,393166976
2005-01-31,920.99,934.1,920.99,932.7,466826976
2005-02-01,930.16,931.86,923.08,923.69,434695968
2005-02-02,925.98,926.54,918.44,921.44,453664992
2005-02-03,922.43,930.73,921.04,928.79,398292992
2005-02-04,928.21,936.45,926.1,933.55,385531968
2005-02-07,942.15,949.45,941.14,949.19,421373984
2005-02-11,944.28,947.94,936.17,947.23,381952992
2005-02-14,957.22,967.8,954.36,964.79,537088000
2005-02-15,965.74,968.88,961.07,968.88,547939968
2005-02-16,973.61,979,965.58,971.56,557294976
2005-02-17,972.9,974.77,968.53,972.56,511738976
2005-02-18,969.13,984.1,967.04,984.1,543688960
2005-02-21,992.46,992.46,982.96,988.71,629088000
2005-02-22,988.63,990.62,975.57,977.8,631043968
2005-02-23,968.16,971.71,963.9,968.43,483566976
2005-02-24,972.95,989.27,971.54,987.1,581342976
2005-02-25,994.01,1000.26,990.2,996.95,531396960
2005-02-28,1003.65,1011.65,999.1,1011.36,534144960
2005-03-02,1015.16,1015.51,1003.11,1007.48,721281984
2005-03-03,1008.22,1015.28,999.86,1010.92,615894976
2005-03-04,1013.79,1016.18,1007.68,1012.96,587258944
2005-03-07,1021.63,1025.08,998.89,1007.5,599484992
2005-03-08,1010.62,1012.4,995.92,1000.28,588661952
2005-03-09,996.86,1008.79,990.44,1008.79,532632960
2005-03-10,1007.21,1012.81,998.66,998.66,591337984
2005-03-11,1006.5,1022.79,1006.5,1022.79,699406976
2005-03-14,1018.33,1021.3,1015.17,1019.69,550420992
2005-03-15,1024.08,1024.34,992.46,993.13,741325952
2005-03-16,990.54,997.57,982.22,993.13,669645952
2005-03-17,983.52,988.37,972.9,980.05,745030976
2005-03-18,981.13,988.37,977.29,979.72,664841984
2005-03-21,979.31,986.88,968.95,979.27,530873984
2005-03-22,978.09,986.15,972.94,980.41,520611968
2005-03-23,974.22,980.65,964.08,966.81,519674976
2005-03-24,970.29,972.85,949.98,956.33,542354944
2005-03-25,960.65,965.42,956.45,965.3,594105984
2005-03-28,969.48,981.54,969.48,977.7,607946944
2005-03-29,977.98,978.47,956.34,958.96,524502976
2005-03-30,952.4,957.08,946.41,955.45,442963968
2005-03-31,969.85,970.38,961.54,965.64,435199968
2005-04-01,963.78,982.49,963.57,981.9,480855968
2005-04-04,981,984.09,976.28,982.5,458760992
2005-04-06,985.65,990.34,975.28,988,473791968
2005-04-07,991.36,993.03,985.87,988.9,571334976
2005-04-08,995.87,996.9,989.56,992.17,489897984
2005-04-11,988.21,988.5,981.74,985.94,411836992
2005-04-12,982.44,985.99,979.73,981.79,477497984
2005-04-13,985.82,986.82,979.31,981.31,438077984
2005-04-14,973.4,973.86,953.92,953.92,419597984
2005-04-15,954.61,955.38,940.04,947.22,378261984
2005-04-18,930.85,934.37,917.41,925,367618976
2005-04-19,931.6,936.7,928.77,932.45,360813984
2005-04-20,940.36,948.73,930.06,937.36,410505984
2005-04-21,925.17,941.63,916.74,939.14,443310976
2005-04-22,952.8,952.96,940.78,940.79,438260992
2005-04-25,936.25,946.87,932.76,946.17,387339968
2005-04-26,947.31,949.33,944.3,944.46,429941984
2005-04-27,936.34,936.37,924.44,930.16,398221984
2005-04-28,931.34,931.96,917.71,917.73,369838976
2005-04-29,907.63,914.25,902.88,911.3,335606976
2005-05-02,916.48,918.45,912.43,918.42,298906976
2005-05-03,920.94,923.53,911.14,913.82,373032992
2005-05-04,916.29,931.19,916.29,929.35,330701984
2005-05-06,933.38,942.67,933.24,940.85,314694976
2005-05-09,942.01,942.32,926.48,935.2,362533984
2005-05-10,939.18,941.45,933.56,934.28,347688992
2005-05-11,927.31,928.43,921.01,923.38,268606976
2005-05-12,923.26,928.87,921.21,921.21,307792000
2005-05-13,918.77,925.08,910.72,923.19,295678976
2005-05-16,925.41,935.53,925.05,929.04,405542976
2005-05-17,938.27,940.8,921.77,927.16,288216992
2005-05-18,935.18,937,926.97,930.36,333345984
2005-05-19,941.31,952.74,941.31,952.09,366588992
2005-05-20,954.66,956.06,948.38,952.19,341237984
2005-05-23,955.05,955.05,946.8,951.05,315714976
2005-05-24,954.92,955.71,947.59,951.61,321240992
2005-05-25,951.37,955.74,939.65,941.3,279808992
2005-05-26,940.71,943.94,938.88,943.91,264523984
2005-05-27,953.8,962.9,950.74,960.91,303150976
2005-05-30,962.25,969.04,959.98,969.04,299301984
2005-05-31,968.78,972.17,960.39,970.21,252371984
2005-06-01,964.08,972.56,963.78,969.51,256649984
2005-06-02,976.97,979.36,970.88,970.88,312312000
2005-06-03,972.72,976.09,970.01,976.09,322968000
2005-06-07,975.39,975.39,968.28,970.88,317560992
2005-06-08,968.44,977.55,968.36,976.22,340327968
2005-06-09,972.75,987.58,970.97,987.58,453824992
2005-06-10,987.02,994.9,983.76,990.79,517838976
2005-06-13,993.14,999.36,989.76,990.49,405792992
2005-06-14,989.65,994.07,982.59,983.75,345839968
2005-06-15,984.58,1001.94,981.95,1001.94,402703968
2005-06-16,1000.71,1006.32,999.53,1003.14,475057984
2005-06-17,1006.65,1007.2,997.44,1003.68,451297984
2005-06-20,1003.8,1004.21,991.47,994.65,367184992
2005-06-21,992.25,997.8,986.61,989.99,408247968
2005-06-22,988.46,1003.34,986.64,1002.15,534743968
2005-06-23,1002.24,1010.91,1001.13,1010.8,449215968
2005-06-24,1001.62,1007.95,995.55,1002.43,406135968
2005-06-27,996.73,997.71,985.93,991.11,401820992
2005-06-28,989.54,995.45,987.78,994.74,430647968
2005-06-29,1000.27,1006.19,994.29,999.08,408258976
2005-06-30,997.59,1009.96,997.59,1008.16,507089984
2005-07-01,1003.56,1018.04,1002.38,1018.02,494731968
2005-07-04,1022.67,1024.05,1018.54,1021.71,552722944
2005-07-05,1023.32,1025.25,1017.27,1018.81,568713984
2005-07-06,1023.77,1025.24,1015.94,1019.01,687970944
2005-07-07,1015.76,1029.2,1014.86,1026.82,677407936
2005-07-08,1027.09,1029.37,1020.45,1021.95,614160960
2005-07-11,1034.59,1043.18,1033.28,1040.43,770515968
2005-07-12,1048.44,1051.28,1042.67,1043.88,781355968
2005-07-13,1047.53,1050.78,1042.19,1050.16,744615936
2005-07-14,1056,1064.92,1052.52,1061.93,599040000
2005-07-15,1065.09,1066.97,1057.49,1059.6,567771968
2005-07-18,1061.71,1068.51,1057.03,1062.43,500563968
2005-07-19,1062.32,1075.51,1062.15,1075.48,547712960
2005-07-20,1077.29,1086.95,1068.65,1074.4,967838976
2005-07-21,1083.55,1086,1068.49,1074.65,701780992
2005-07-22,1067.5,1076.7,1063.12,1074.22,684895936
2005-07-25,1075.5,1089.96,1073.66,1089.7,637546944
2005-07-26,1089.96,1094.82,1085.87,1090.6,695011968
2005-07-27,1092.91,1098.67,1084.12,1093.03,630528960
2005-07-28,1101.84,1106.44,1097.38,1104.72,651330944
2005-07-29,1113.43,1113.43,1101.37,1111.29,546000000
2005-08-01,1113.9,1116.75,1107.78,1115.98,501117984
2005-08-02,1117.21,1118.85,1110.31,1118.83,565866944
2005-08-03,1126.92,1129.92,1116.95,1117.11,656492992
2005-08-04,1119.76,1122.46,1105.1,1111.39,679074944
2005-08-05,1098.56,1101.15,1084.23,1089.36,556849984
2005-08-08,1081.69,1088.52,1079.63,1086.64,390222976
2005-08-09,1082.76,1099.79,1079.53,1099.77,462129984
2005-08-10,1103.61,1114.4,1100.2,1104.86,448546976
2005-08-11,1104.69,1123.77,1104.35,1123.77,438881984
2005-08-12,1127.39,1131.97,1120.39,1130.22,409332992
2005-08-16,1131.72,1137.46,1115.85,1116.93,407786976
2005-08-17,1107.27,1114.42,1100.68,1113.25,452667968
2005-08-18,1115.49,1115.82,1092.37,1092.71,439398976
2005-08-19,1088.15,1092.58,1078.53,1089.88,398075968
2005-08-22,1095.24,1116.68,1091.76,1116.68,383444992
2005-08-23,1118.17,1121.89,1108.59,1115.84,367013984
2005-08-24,1111.9,1111.91,1088.74,1094.21,339737984
2005-08-25,1085.54,1104.25,1079.14,1097.29,337855968
2005-08-26,1097.55,1103.74,1086.53,1086.55,385558976
2005-08-29,1068.14,1073.37,1059.21,1063.16,369427968
2005-08-30,1074.63,1078.42,1055.54,1072.61,331641984
2005-08-31,1068.89,1085.14,1067.3,1083.33,344645984
2005-09-01,1093.47,1106.37,1092.14,1106.37,401782976
2005-09-02,1110.11,1118.87,1108.95,1115.83,362124992
2005-09-05,1120.32,1121.84,1111.95,1114.5,337237984
2005-09-06,1120.11,1135.53,1119.22,1122.65,494877984
2005-09-07,1136.25,1143,1132.82,1142.99,414586976
2005-09-08,1152.68,1153.63,1135.78,1145.26,464466976
2005-09-09,1145.48,1152.51,1139.14,1152.5,373873984
2005-09-12,1158.09,1166.8,1156.69,1158.36,487836992
2005-09-13,1160.27,1166.22,1150.76,1158.12,379762976
2005-09-14,1154.73,1170.77,1152.61,1170.77,532402976
2005-09-15,1164.1,1178.61,1160.46,1169.59,516637984
2005-09-16,1172.42,1176.06,1164.13,1174.13,385976992
2005-09-20,1192.11,1192.25,1179.27,1190.93,422268992
2005-09-21,1187.95,1199.91,1185.62,1196.67,503449984
2005-09-22,1190.69,1200.23,1187.43,1199.97,485727968
2005-09-23,1198.89,1199.77,1175.83,1175.88,445851968
2005-09-26,1181.94,1206.41,1181.94,1206.41,400043968
2005-09-27,1209.77,1211.9,1200.73,1209.63,488096992
2005-09-28,1212.49,1228.57,1209.57,1228.57,470376992
2005-09-29,1230.64,1232.98,1220.21,1231.22,422838976
2005-09-30,1237.75,1238.72,1217.7,1221.01,403061984
2005-10-04,1228.03,1244.37,1228.03,1242.78,439358976
2005-10-05,1242.49,1246.41,1222.57,1227.4,514778976
2005-10-06,1213.43,1214.6,1198.46,1202.49,512652960
2005-10-07,1195.29,1215.25,1193.74,1201.01,498301984
2005-10-10,1210.11,1228.44,1209.37,1227.18,443570976
2005-10-11,1221.68,1244.27,1218.45,1244.27,503996992
2005-10-12,1243.23,1245.85,1214.95,1217.06,598662976
2005-10-13,1206.25,1208,1186.3,1193.44,615052992
2005-10-14,1202.33,1207.24,1177.68,1190.17,576229952
2005-10-17,1195.62,1199.91,1170.9,1176.36,482112992
2005-10-18,1182.02,1191.91,1180.45,1186.22,524462976
2005-10-19,1174.69,1174.69,1147.9,1153.13,564434944
2005-10-20,1169.85,1173.68,1157.67,1162.23,510904960
2005-10-21,1146.71,1183.49,1144.78,1183.48,532269984
2005-10-24,1188.86,1193.08,1176.33,1184.6,426323968
2005-10-25,1199.68,1204.34,1178.59,1181.28,447695968
2005-10-26,1184.6,1186.22,1170.97,1179,405831968
2005-10-27,1174.95,1185.7,1165.56,1166.36,445813984
2005-10-28,1148.88,1149.35,1137.23,1140.72,341220992
2005-10-31,1152.95,1159.67,1143.2,1158.11,320464000
2005-11-01,1165.77,1191.29,1165.31,1188.95,427218976
2005-11-02,1195.01,1208.66,1191.19,1208.38,328616992
2005-11-03,1220.51,1220.69,1211.92,1217.97,382064992
2005-11-04,1223.37,1229.17,1215.03,1221.98,400040992
2005-11-07,1226.96,1227.06,1205.48,1218.47,345054976
2005-11-08,1219.78,1226.72,1215,1226.71,411847968
2005-11-09,1224.53,1238.73,1218.98,1227.59,393733984
2005-11-10,1226.78,1235.08,1224.77,1234.43,456467968
2005-11-11,1246.71,1257.25,1246.71,1256.12,586757952
2005-11-14,1260.28,1262.24,1253.67,1257.63,458055968
2005-11-15,1254.92,1257.55,1236.82,1253.86,433997984
2005-11-16,1252.85,1267.2,1249.82,1267.16,555800000
2005-11-17,1266.47,1272.8,1259.92,1269.35,489644992
2005-11-18,1277.36,1281.18,1263.9,1272.25,559616960
2005-11-21,1276.26,1277.85,1259.09,1268.8,452360992
2005-11-22,1266.23,1266.23,1241.27,1244.5,502490976
2005-11-23,1251.9,1283.57,1250.47,1282.02,575404992
2005-11-24,1290.35,1297.96,1281.37,1291.71,556564992
2005-11-25,1294.79,1298.25,1285.24,1293.22,527889984
2005-11-28,1297.35,1298.83,1287.9,1293.74,469723968
2005-11-29,1286.11,1295.08,1271.91,1279.38,512444960
2005-11-30,1283.58,1300.88,1283.47,1297.44,493097984
2005-12-01,1295.56,1306.02,1288.98,1305.98,465431968
2005-12-02,1318.94,1319.28,1309.86,1310.12,565150976
2005-12-05,1312.56,1315.41,1306.43,1315.15,440622976
2005-12-06,1311.9,1324.22,1304.88,1321.06,534914976
2005-12-07,1319.96,1328.95,1314.36,1324.75,542806976
2005-12-08,1321.51,1328.64,1310.34,1324.2,512040960
2005-12-09,1319.01,1332.64,1313.33,1317.42,436780992
2005-12-12,1321.06,1337.81,1321.06,1333.23,462716992
2005-12-13,1337.25,1339.68,1328.24,1336.48,484875968
2005-12-14,1346.52,1349.87,1325.76,1334.27,466020992
2005-12-15,1338.16,1343.05,1326.01,1337.68,688575936
2005-12-16,1322.4,1330.46,1314.52,1321.04,621721984
2005-12-19,1325.61,1339.48,1320.88,1339.4,513996960
2005-12-20,1333.06,1344.31,1331.56,1341,523431968
2005-12-21,1345.09,1356.39,1343.46,1354.16,498137984
2005-12-22,1361.35,1364.48,1342.08,1350.87,532938976
2005-12-23,1358.51,1360,1347.14,1359.53,418648992
2005-12-26,1363.81,1371.63,1362.31,1367.56,382127968
2005-12-27,1371.35,1376.77,1370.03,1373.55,423770976
2005-12-28,1357.29,1369.42,1353.24,1368.16,368805984
2005-12-29,1371.86,1383.14,1370.38,1379.37,445932992
2006-01-02,1383.31,1389.27,1370.61,1389.27,396299968
2006-01-03,1393.14,1394.92,1376.17,1394.87,541278976
2006-01-04,1408.18,1412.15,1400.08,1402.11,527990976
2006-01-05,1405.31,1405.31,1378.96,1395.51,538070976
2006-01-06,1399.23,1412.79,1395.26,1412.78,587865984
2006-01-09,1421.9,1421.9,1405.05,1408.33,531484960
2006-01-10,1413.14,1417.84,1388.7,1396.29,476498976
2006-01-11,1394.65,1400.3,1384.27,1394.09,534598976
2006-01-12,1399.64,1411.81,1399.04,1402.58,447861984
2006-01-13,1397.15,1416.28,1388.15,1416.28,418899968
2006-01-16,1423.08,1425.05,1409.53,1421.79,402103968
2006-01-17,1423.76,1426.21,1389.51,1389.58,473736992
2006-01-18,1378.73,1379.46,1333.75,1352.91,567080000
2006-01-19,1357.31,1367.53,1347.97,1360.64,408110976
2006-01-20,1368.85,1377.59,1321.96,1324.78,528393984
2006-01-23,1307.4,1327.26,1285.63,1297.43,534800960
2006-01-24,1307.36,1328.31,1292.84,1326.83,540136000
2006-01-25,1339.36,1353.31,1335.8,1342.59,510687968
2006-01-26,1349.48,1352.84,1329.65,1352.75,367816992
2006-01-27,1369,1384.56,1363.12,1384.56,469533984
2006-01-31,1391.51,1403.3,1381.75,1399.83,406453984
2006-02-01,1390.43,1398.18,1366.56,1375.97,469702976
2006-02-02,1387.5,1389.55,1357.71,1374.43,449615968
2006-02-03,1357.17,1362.37,1330.68,1333.5,444563968
2006-02-06,1326.23,1342.21,1307.77,1341.64,378537984
2006-02-07,1340.84,1348.24,1329.6,1332.28,349784992
2006-02-08,1325.68,1344.38,1308.87,1310.99,356996992
2006-02-09,1326.87,1329.46,1313.81,1321.66,348013984
2006-02-10,1326.87,1338.33,1313.81,1335.23,356353984
2006-02-13,1338.7,1338.96,1310.37,1320.79,351460992
2006-02-14,1315.14,1330.05,1303.18,1328.21,286697984
2006-02-15,1342.28,1342.4,1300.76,1303.84,419994976
2006-02-16,1308,1320.1,1299.73,1314.31,312832000
2006-02-17,1315.42,1333.83,1315.25,1332.73,283770976
2006-02-20,1337.18,1357.73,1329.45,1348.25,385413984
2006-02-21,1350.45,1352.17,1339.2,1346.49,385043968
2006-02-22,1344.9,1356.76,1324.4,1340.58,363828992
2006-02-23,1348.51,1362.03,1346.68,1361.23,341970976
2006-02-24,1363.73,1366.71,1352.76,1365.81,329356000
2006-02-27,1365.41,1374.89,1360.46,1374.88,302258976
2006-02-28,1377.43,1379.71,1363.93,1371.59,296104000
2006-03-02,1377.46,1379.3,1367.68,1367.7,405523968
2006-03-03,1365.35,1367.17,1325.59,1328.95,339814976
2006-03-06,1332.71,1344.77,1324.39,1344.76,300002976
2006-03-07,1336.47,1336.47,1314.27,1316.67,297277984
2006-03-08,1303.58,1322.51,1296.78,1314.05,316686976
2006-03-09,1313.75,1324.21,1310.58,1311.21,278388000
2006-03-10,1315.13,1328.72,1308.74,1320.06,282768992
2006-03-13,1332.28,1338.5,1328.56,1338.28,317900992
2006-03-14,1339.68,1340.35,1316.47,1326.3,348693984
2006-03-15,1337.21,1342.43,1332.53,1333.98,356086976
2006-03-16,1340.58,1347.13,1332.55,1335.98,314016000
2006-03-17,1331.38,1342.83,1320.54,1341.12,277186976
2006-03-20,1339.73,1350.02,1335.22,1346.68,320749984
2006-03-21,1347.3,1348.2,1335.45,1336.65,289596000
2006-03-22,1326.74,1326.74,1306.06,1309.83,306297984
2006-03-23,1321.4,1327.42,1300.43,1312.26,333040000
2006-03-24,1311.88,1321.23,1302.47,1321.23,368495968
2006-03-27,1317.46,1335.25,1317.25,1330.34,323596000
2006-03-28,1327.66,1334.12,1322.12,1331.31,359738976
2006-03-29,1319.24,1337.08,1314.63,1332.72,388499968
2006-03-30,1339.11,1342.66,1332.18,1338.14,294953984
2006-03-31,1338.5,1360.13,1337.35,1359.6,314758976
2006-04-03,1362.35,1381.67,1361.14,1379.75,347085984
2006-04-04,1380.49,1388.99,1374.84,1385.64,392031968
2006-04-05,1390.27,1395.64,1383.39,1388.77,387919968
2006-04-06,1397.51,1406.03,1388.74,1397,425050976
2006-04-07,1397.04,1402.36,1390.63,1402.36,336345984
2006-04-10,1394.64,1402.3,1391.66,1398.29,316158976
2006-04-11,1395.27,1397.46,1373.25,1386.08,314821984
2006-04-12,1375.84,1384.21,1372.24,1383.59,294010976
2006-04-13,1384.03,1405.72,1382.55,1405.72,306706976
2006-04-14,1410.49,1434.68,1405.46,1432.72,339441984
2006-04-17,1435.16,1436.65,1416.92,1422.63,336626976
2006-04-18,1415.76,1432.9,1415.14,1427,321896000
2006-04-19,1445.77,1450.93,1434.87,1437.84,409368992
2006-04-20,1439.78,1445.2,1430.92,1434.15,368820992
2006-04-21,1441.11,1458.35,1437.7,1451.31,381809984
2006-04-24,1448.04,1448.04,1425.75,1430.93,291168000
2006-04-25,1426.68,1441.72,1419.64,1431.15,313968992
2006-04-26,1433.38,1451.22,1430.74,1451.22,312332992
2006-04-27,1455.09,1458.67,1446.37,1452.53,363520992
2006-04-28,1443.63,1443.63,1413.7,1419.73,328120000
2006-05-02,1419.64,1435,1408.8,1434.9,296676992
2006-05-03,1440.85,1453.5,1435.16,1435.17,301940000
2006-05-04,1436.6,1441.46,1424.72,1441.02,266809984
2006-05-08,1459.39,1461.05,1449.75,1452.23,257202992
2006-05-09,1452.01,1461.2,1446.8,1450.43,275913984
2006-05-10,1449.72,1455.83,1441.81,1451.09,270622976
2006-05-11,1448.3,1464.7,1445.86,1464.7,273368992
2006-05-12,1448.56,1454.14,1429.92,1445.2,260775984
2006-05-15,1424.58,1424.58,1406.88,1413.98,250684992
2006-05-16,1415.81,1416.45,1373.52,1382.11,285854976
2006-05-17,1386.93,1403.68,1386.93,1401.47,270246976
2006-05-18,1360.76,1366.78,1356.04,1365.15,355781984
2006-05-19,1364.18,1372.29,1346.31,1372.29,291357984
2006-05-22,1375.95,1376.08,1338.37,1338.59,244383984
2006-05-23,1323.98,1334.85,1314.59,1329.86,256193984
2006-05-24,1325.93,1335.09,1303.67,1333.38,249757984
2006-05-25,1333.63,1333.65,1295.47,1295.76,213556992
2006-05-26,1315.1,1326.34,1312.75,1322.43,235585984
2006-05-29,1333.59,1340.33,1327.53,1329.22,224008992
2006-05-30,1329.4,1330.6,1311.3,1317.7,219731984
2006-06-01,1308.43,1319.05,1294.92,1295.09,238044992
2006-06-02,1312.77,1314.77,1285.43,1309.04,248485984
2006-06-05,1315.77,1315.77,1295.59,1301.62,207498992
2006-06-07,1273.06,1279.27,1262.87,1266.84,243224992
2006-06-08,1259.39,1262.36,1223.13,1223.13,272298976
2006-06-09,1236.8,1240.05,1217.76,1235.65,230378992
2006-06-12,1229.96,1239.84,1219.18,1239.84,194881984
2006-06-13,1215.55,1218.39,1201.6,1203.86,189711984
2006-06-14,1194.46,1230.02,1192.09,1221.73,210746992
2006-06-15,1232.72,1239.86,1213.09,1219.4,196278992
2006-06-16,1246.11,1264.87,1245.81,1262.18,234035984
2006-06-19,1254.59,1260.22,1242.2,1251.67,166260992
2006-06-20,1244.5,1244.56,1221.13,1225.83,201140992
2006-06-21,1229.29,1232.63,1216.1,1227.18,188198992
2006-06-22,1246.18,1248.28,1236.15,1238.83,227951984
2006-06-23,1226.27,1228.96,1210.99,1228.62,187618992
2006-06-26,1227,1239.54,1221.65,1238.05,225965984
2006-06-27,1245.43,1253.41,1242.68,1247.54,196451984
2006-06-28,1226.59,1238.74,1223.11,1238.71,165952000
2006-06-29,1247.8,1267.9,1247.8,1263.02,205095984
2006-06-30,1290.37,1295.43,1287.15,1295.15,226998992
2006-07-03,1294.56,1298.04,1284.63,1294.61,181038992
2006-07-04,1304.45,1305.67,1285.26,1285.92,190720992
2006-07-05,1260.68,1286.47,1259.62,1279.85,192704992
2006-07-06,1270.81,1277.31,1255.02,1263.96,180429984
2006-07-07,1274.25,1278.93,1267.99,1273.93,191850992
2006-07-10,1265.58,1299.41,1260.75,1299.29,215413984
2006-07-11,1296.06,1301.95,1289.12,1300.43,185852992
2006-07-12,1302.99,1311.27,1291.61,1296.68,200705984
2006-07-13,1283.83,1299.06,1273.13,1285.02,186870992
2006-07-14,1261.24,1261.24,1246.65,1255.13,197527984
2006-07-18,1241.57,1243.58,1233.08,1233.42,188799984
2006-07-19,1236.26,1244.58,1231.05,1233.65,178603984
2006-07-20,1264.03,1273.42,1260.89,1273.3,212459984
2006-07-21,1260.25,1271.58,1259.31,1271.33,180751984
2006-07-24,1258.87,1267.63,1245.98,1263.35,155832992
2006-07-25,1278.27,1287.48,1276.59,1279.77,195199984
2006-07-26,1284.59,1286.22,1277.08,1279.08,152764992
2006-07-27,1280.65,1299.8,1277.18,1296.27,208568992
2006-07-28,1293.02,1301.68,1292.52,1297.06,194445984
2006-07-31,1313.91,1316.12,1297.81,1297.81,173374992
2006-08-01,1296.71,1306.91,1286.43,1287.36,186833984
2006-08-02,1281.92,1295.11,1277.31,1295.11,156720992
2006-08-03,1302.45,1304.77,1288.03,1292.05,182402992
2006-08-04,1296.5,1305.8,1296.5,1304.51,189518992
2006-08-07,1308.36,1308.59,1289.23,1289.54,161898000
2006-08-08,1290.56,1311.1,1290.56,1311.1,197972992
2006-08-09,1306.99,1321.55,1297.28,1314.93,195816992
2006-08-10,1310.93,1314.76,1293.53,1304.31,224417984
2006-08-11,1312.18,1317.18,1291.9,1292.1,226688992
2006-08-14,1295.43,1303.89,1287.65,1295.11,176473984
2006-08-16,1311.56,1319.48,1306.45,1315.61,231677984
2006-08-17,1325.74,1335.41,1325.74,1327.78,225533984
2006-08-18,1330.06,1336.38,1324.62,1331.1,192913984
2006-08-21,1333.26,1337.7,1316.51,1321.67,189259984
2006-08-22,1321.76,1336.11,1321.76,1334.96,185507984
2006-08-23,1332.52,1333.13,1319.95,1324.95,208086992
2006-08-24,1322.16,1322.22,1309.55,1315.73,192322992
2006-08-25,1317.65,1333.89,1317.16,1329.35,201746992
2006-08-28,1329.9,1335.64,1325.04,1327.89,189854992
2006-08-29,1336.4,1345.3,1336.4,1344.61,261283984
2006-08-30,1346.68,1346.99,1337.96,1341.35,257236992
2006-08-31,1348.05,1361.48,1344.56,1352.74,279256992
2006-09-01,1354.77,1357.01,1349.63,1356.67,215900992
2006-09-04,1363.68,1365.08,1359.04,1359.06,238691984
2006-09-05,1360.97,1362.47,1356.29,1361.24,235654992
2006-09-06,1362.45,1364.86,1353.55,1357.01,219139984
2006-09-07,1351.55,1353.67,1342.56,1351.17,251101984
2006-09-08,1345.61,1358.1,1344.68,1354.89,260042992
2006-09-11,1357.29,1357.29,1333.84,1334.08,248048992
2006-09-12,1334.35,1339.31,1323.9,1328.04,266772992
2006-09-13,1341.62,1342.38,1332.87,1333.13,249302992
2006-09-14,1333.66,1358.75,1329.11,1358.75,288838976
2006-09-15,1355.08,1361.2,1351.26,1361.1,342888992
2006-09-18,1360.66,1378.04,1358.56,1374.3,305449984
2006-09-19,1375.23,1378.99,1370.43,1373.95,237297984
2006-09-20,1366.51,1369.18,1355.04,1366.43,233741984
2006-09-21,1373.35,1378.79,1363.48,1366.79,237536992
2006-09-22,1358.45,1360.18,1343.27,1348.38,250123984
2006-09-25,1347.88,1357.68,1345.56,1355.21,201955984
2006-09-26,1360.88,1361.56,1338.98,1343.97,241626992
2006-09-27,1352.22,1361.12,1351.83,1360.03,242743984
2006-09-28,1362.72,1372.22,1359.47,1371.43,228239984
2006-09-29,1375.38,1377.37,1367.78,1371.41,248281984
2006-10-02,1370.27,1380.91,1367.74,1374.22,231197984
2006-10-04,1366.16,1371.72,1345.83,1352,223064992
2006-10-09,1356.59,1365.01,1303.62,1319.4,400254976
2006-10-10,1322.43,1334.41,1322.43,1328.37,251538992
2006-10-11,1317.68,1332.28,1315.84,1325.49,198427984
2006-10-12,1325.7,1337.7,1323.8,1331.78,256984992
2006-10-13,1349.5,1353.93,1345.97,1348.6,305316000
2006-10-16,1356.59,1358.88,1350.8,1356.72,208575984
2006-10-17,1360.56,1360.56,1339.89,1351.3,308566976
2006-10-18,1345.6,1355.92,1338,1354.26,279678976
2006-10-19,1356.61,1358.95,1350.36,1354.06,295220992
2006-10-20,1357.37,1366.93,1357.14,1364.24,269189984
2006-10-23,1367.14,1369.85,1358.93,1364.95,240372992
2006-10-24,1373.56,1374.43,1364.06,1366.5,244726992
2006-10-25,1368.36,1375.01,1365.8,1371.43,231824992
2006-10-26,1373.99,1377.4,1369.66,1373.65,241699984
2006-10-27,1378.06,1379.51,1362.43,1369.09,205033984
2006-10-30,1363.34,1363.34,1353.46,1356.11,159718000
2006-10-31,1356.91,1364.83,1351.08,1364.55,255788992
2006-11-01,1372.03,1378.11,1366.6,1374.35,233250992
2006-11-02,1371.51,1383.73,1370.3,1383.73,218345984
2006-11-03,1385.17,1385.39,1379.26,1383.88,215317984
2006-11-06,1379.37,1379.37,1363.71,1379.18,209559984
2006-11-07,1389.12,1392.51,1385.41,1387.43,213062992
2006-11-08,1391.23,1393.51,1379.34,1380.06,197669984
2006-11-09,1382.4,1399.43,1382.11,1399.43,197534992
2006-11-10,1393.88,1399.87,1391.68,1395.73,168511984
2006-11-13,1399.51,1399.98,1386.76,1396.68,178607984
2006-11-14,1402.92,1407.54,1400.74,1407.37,205370992
2006-11-15,1412.06,1413.68,1406.86,1412.54,236745984
2006-11-16,1417.68,1417.68,1409.22,1410.75,259275984
2006-11-17,1414.17,1416.4,1407.26,1412.22,250381984
2006-11-20,1413.74,1413.88,1400.83,1402.21,232529984
2006-11-21,1402.75,1406.58,1399.97,1405.9,277286976
2006-11-22,1405.34,1422.54,1405.21,1422.54,247166992
2006-11-23,1419.51,1424.33,1414.8,1419.23,237546992
2006-11-24,1419.99,1424.81,1411.27,1421.73,314622976
2006-11-27,1419.8,1425.13,1415.22,1425.13,297934976
2006-11-28,1407.52,1413.71,1404.67,1411.47,252351984
2006-11-29,1413.91,1424.91,1413.54,1422.55,254272992
2006-11-30,1427.67,1434.85,1427.67,1432.21,252190992
2006-12-01,1433.4,1436.8,1428.24,1434.36,231103984
2006-12-04,1431.01,1433.28,1426.34,1426.46,197278992
2006-12-05,1432.97,1436.68,1420.4,1420.59,300826976
2006-12-06,1422.75,1423.06,1399.68,1413.73,237545984
2006-12-07,1411.73,1416.13,1407.66,1410.3,237405984
2006-12-08,1400.98,1400.98,1386.26,1390.43,221667984
2006-12-11,1390.26,1396.15,1389.65,1390.73,213258992
2006-12-12,1392.22,1392.9,1373.03,1376.98,195340992
2006-12-13,1375.31,1386.68,1373.52,1383.28,186912992
2006-12-14,1385.5,1418.38,1376.87,1418.38,250159984
2006-12-15,1418.53,1425.78,1412.17,1421.87,319546976
2006-12-18,1427.14,1437.64,1427.14,1433.23,244627984
2006-12-19,1431.06,1436.4,1425.6,1427.76,215447984
2006-12-20,1429.77,1445.5,1429.77,1442.28,240497984
2006-12-21,1444.41,1445.51,1434.47,1436.47,193025984
2006-12-22,1432.03,1439.27,1432.03,1437.49,218347984
2006-12-26,1434.58,1441.21,1422.37,1433.92,218665984
2006-12-27,1426.8,1429.84,1418.77,1425.1,175939984
2006-12-28,1433.63,1437.48,1425.84,1434.46,160604000
2007-01-02,1438.89,1439.71,1430.06,1435.26,147738000
2007-01-03,1436.42,1437.79,1409.31,1409.35,203206992
2007-01-04,1410.55,1411.12,1388.5,1397.29,241171984
2007-01-05,1398.6,1400.59,1372.36,1385.76,277290976
2007-01-08,1376.76,1384.65,1366.48,1370.81,177590992
2007-01-09,1376.71,1381.99,1367.74,1374.34,216843984
2007-01-10,1372.52,1372.52,1345.08,1355.79,225460992
2007-01-11,1357.56,1375.31,1355.63,1365.31,211750992
2007-01-12,1379,1389,1372.87,1388.37,213765984
2007-01-15,1396.87,1397.64,1385.81,1390.96,163884000
2007-01-16,1392,1393.42,1385.2,1389.71,171335984
2007-01-17,1391.75,1391.75,1369.08,1379.48,205371984
2007-01-18,1378.37,1385.22,1372.93,1383.21,181230992
2007-01-19,1369.09,1372.63,1356.22,1360.56,222671984
2007-01-22,1363.84,1364.67,1348.46,1363.41,190988992
2007-01-23,1353.06,1367.03,1352.5,1363.09,184013984
2007-01-24,1369.96,1383.75,1369.02,1383.06,197925984
2007-01-25,1392.55,1392.55,1379.66,1382.36,157048000
2007-01-26,1372.36,1378.48,1366.1,1371.33,160882000
2007-01-29,1376.48,1378.28,1361.23,1363.1,136328992
2007-01-30,1365,1371.59,1360.42,1370.72,161252000
2007-01-31,1374.76,1374.76,1357.87,1360.23,192325984
2007-02-01,1367.06,1382.9,1362.04,1382.9,168200000
2007-02-02,1386.78,1413.34,1386.06,1413.14,219151984
2007-02-05,1413.77,1420.42,1409.71,1417.95,181593984
2007-02-06,1416.65,1428.91,1414.58,1428.58,188880992
2007-02-07,1430.85,1431.25,1419.48,1426.29,193223984
2007-02-08,1424.99,1431.01,1416.05,1423.58,189042992
2007-02-09,1424.49,1432.29,1422.97,1427.68,227565984
2007-02-12,1416.84,1416.84,1403.75,1414.29,209290992
2007-02-13,1412.72,1424.66,1410.81,1418.43,219250992
2007-02-14,1430.02,1440.51,1430.01,1436.1,214652992
2007-02-15,1450.55,1450.84,1441.79,1443.63,216081984
2007-02-16,1444.46,1448.96,1439.03,1448.81,207156992
2007-02-20,1450.96,1453.25,1443.97,1452.96,220470992
2007-02-21,1455.18,1457.37,1444.84,1451.38,258239984
2007-02-22,1452.71,1471.04,1452.62,1465.41,310280000
2007-02-23,1470.43,1471.04,1459.81,1469.88,310565984
2007-02-26,1466.92,1470.95,1462.18,1470.03,261755984
2007-02-27,1468.28,1468.28,1453.85,1454.6,261581984
2007-02-28,1396.43,1417.34,1393.96,1417.34,324108000
2007-03-02,1407.18,1423.58,1406.63,1414.47,243109984
2007-03-05,1400.8,1404.23,1375.84,1376.15,232594992
2007-03-06,1382.7,1403.75,1382.7,1402.93,239218992
2007-03-07,1415.35,1415.5,1397.83,1410.95,254194992
2007-03-08,1409.02,1433.15,1408.34,1423.89,285796000
2007-03-09,1433.27,1434.7,1415.71,1423.58,227387984
2007-03-12,1429.68,1441.83,1429.68,1441.33,245052992
2007-03-13,1441.6,1442.04,1433.67,1436.05,256423984
2007-03-14,1409.66,1416.8,1405.13,1407.37,259288992
2007-03-15,1418.77,1429.38,1414.98,1426.93,254362992
2007-03-16,1428.63,1431.75,1416.3,1427.88,304138976
2007-03-19,1425.22,1444.76,1420.89,1443.39,280842976
2007-03-20,1449.43,1449.79,1440.42,1444.17,364483968
2007-03-21,1446.06,1452.05,1435.36,1442.85,342962976
2007-03-22,1452.13,1456.18,1447.79,1448.53,301020992
2007-03-23,1449.99,1454.34,1443.04,1447.38,278884000
2007-03-26,1451.12,1455.51,1444.25,1449.77,312612992
2007-03-27,1450.02,1456.39,1442.49,1453.23,259866992
2007-03-28,1451.47,1456.78,1433.12,1439.74,297972000
2007-03-29,1434.58,1453.11,1432.8,1450.95,283080000
2007-03-30,1457.58,1459.68,1447.85,1452.55,288432000
2007-04-02,1456.18,1464.93,1456.06,1459.53,303520992
2007-04-03,1463.41,1464.48,1452.56,1463.75,340651968
2007-04-04,1474.65,1484.86,1471.05,1483.41,353987968
2007-04-05,1485.53,1485.77,1478.45,1482.04,328412000
2007-04-06,1487.73,1488.58,1477.68,1484.15,313662976
2007-04-09,1489.79,1501.06,1489.13,1501.06,388206976
2007-04-10,1500.79,1502.34,1492.35,1499.16,359300992
2007-04-11,1508.68,1519.31,1507.56,1513.42,386764992
2007-04-12,1510.27,1525.61,1507.56,1525.61,360180992
2007-04-13,1523.81,1526.09,1512.36,1520.78,426237984
2007-04-16,1523.89,1533.09,1519.3,1532.04,462198976
2007-04-17,1538.89,1538.89,1524.33,1528.66,417015968
2007-04-18,1532.56,1538.29,1530.02,1534.58,352531968
2007-04-19,1536.89,1537.43,1506.14,1513.66,363737984
2007-04-20,1518.58,1533.09,1518.58,1533.08,397529984
2007-04-23,1545.45,1554.5,1538.33,1544.35,386978976
2007-04-24,1545.61,1557.65,1538.11,1556.71,393474976
2007-04-25,1558.2,1558.72,1536.12,1545.55,445537984
2007-04-26,1560.22,1565.03,1553.13,1553.13,391551968
2007-04-27,1547.2,1553.23,1537.37,1542.52,356440992
2007-04-30,1538.68,1542.25,1530.67,1542.24,315969984
2007-05-02,1550.39,1555.62,1546.6,1553.3,274336000
2007-05-03,1563.42,1564.01,1555.28,1559.86,249676992
2007-05-04,1563.16,1567.74,1556.62,1567.74,254507984
2007-05-07,1574.86,1585.7,1574.86,1584.46,434479968
2007-05-08,1585.52,1589.06,1577.18,1582.65,384028992
2007-05-09,1582.91,1593.42,1578.58,1593.42,358530976
2007-05-10,1602.56,1616.06,1599.68,1599.68,408578976
2007-05-11,1588.09,1604.63,1582.76,1603.56,373582976
2007-05-14,1612.73,1622.16,1599.87,1605.77,477816992
2007-05-15,1600.91,1611.93,1589.24,1589.37,480249984
2007-05-16,1591.06,1600.72,1586,1600.6,417083968
2007-05-17,1614,1616,1608.21,1615.58,450567968
2007-05-18,1613.12,1617.77,1600.24,1612.25,454776992
2007-05-21,1602.64,1628.68,1602.64,1628.2,512784960
2007-05-22,1634.09,1643.11,1627.01,1642.88,529314976
2007-05-23,1647.43,1651.61,1638.36,1646.59,447333984
2007-05-25,1629.18,1645.08,1627.59,1644.56,375033984
2007-05-28,1650.53,1658.43,1646.15,1657.91,379268992
2007-05-29,1663.31,1666.85,1653.24,1661.8,495104992
2007-05-30,1661.83,1662.72,1638.03,1662.72,488635968
2007-05-31,1683.35,1702.01,1677.78,1700.91,497057984
2007-06-01,1712.97,1745.39,1707.75,1716.24,615432960
2007-06-04,1734.27,1744.02,1713.5,1737.59,465228992
2007-06-05,1735.87,1745.99,1721.02,1742.18,488030976
2007-06-07,1722.47,1753.24,1717.3,1753.04,496217984
2007-06-08,1735.96,1739.14,1717.18,1727.28,503236992
2007-06-11,1740.46,1742.86,1709.96,1716.56,475877984
2007-06-12,1714.54,1730.63,1712.13,1729.88,431746976
2007-06-13,1721.37,1732.56,1714.76,1721.99,715326976
2007-06-14,1742.12,1769.18,1740.7,1769.18,580494976
2007-06-15,1772.03,1776.8,1762.22,1772.26,539960960
2007-06-18,1786.29,1807.51,1784.43,1806.88,613243968
2007-06-19,1813.53,1813.84,1797.18,1807.85,650868992
2007-06-20,1812.81,1813.05,1778.26,1783.79,685988992
2007-06-21,1775.48,1802.91,1770.17,1794.24,579500992
2007-06-22,1801.2,1802.43,1759.95,1770.98,531616960
2007-06-25,1754.2,1785.87,1747.86,1757.73,394467968
2007-06-26,1762.48,1768.68,1732.43,1749.55,401033984
2007-06-27,1749.01,1749.01,1724.81,1733.1,306932000
2007-06-28,1745.81,1752.24,1737.93,1751.75,282804000
2007-06-29,1755.84,1766.25,1742.88,1743.6,281674976
2007-07-02,1741.41,1771.39,1736.63,1771.35,302330976
2007-07-03,1791.68,1806.06,1787.45,1805.5,401956992
2007-07-04,1815.77,1838.81,1814.43,1838.41,417010976
2007-07-05,1841.56,1865.52,1836.93,1847.79,534043968
2007-07-06,1855.03,1863.01,1838.75,1861.01,414381984
2007-07-09,1870.35,1890.83,1865.79,1883.59,430587968
2007-07-10,1887.35,1895.98,1881.36,1894.53,406269984
2007-07-11,1880.71,1904.35,1875.43,1889.96,473882976
2007-07-12,1897.59,1922.25,1897.59,1909.75,445536992
2007-07-13,1946.08,1962.93,1941.55,1962.93,507568960
2007-07-16,1965.66,1972.33,1932.86,1949.51,519501984
2007-07-18,1953.25,1956.81,1930.51,1930.7,634997952
2007-07-19,1935.1,1950.86,1922.14,1937.9,586288960
2007-07-20,1949.5,1983.54,1939.68,1983.54,638753984
2007-07-23,1978.05,1993.97,1968.55,1993.05,538577984
2007-07-24,2001.52,2005.02,1975.75,1992.26,589376960
2007-07-25,1992.16,2011.17,1962.16,2004.22,588349952
2007-07-26,2012.04,2015.48,1963.46,1963.54,617006976
2007-07-27,1924.01,1924.11,1863.39,1883.22,517223968
2007-07-30,1874.08,1906.71,1859.12,1906.71,386208992
2007-07-31,1915.45,1933.27,1899.56,1933.27,373767968
2007-08-01,1920.06,1920.06,1836.28,1856.45,389621984
2007-08-02,1874.98,1890.81,1810.62,1853.06,371813984
2007-08-03,1875.06,1890.63,1865.75,1876.8,350260992
2007-08-06,1832.54,1855.36,1829.22,1855.05,325169984
2007-08-07,1888.58,1888.76,1849.68,1859.81,315653984
2007-08-08,1879.61,1905.22,1873.99,1903.41,381957984
2007-08-09,1923.99,1928.64,1899.31,1908.68,413872992
2007-08-10,1853.22,1854.62,1814.3,1828.49,388048992
2007-08-13,1840.89,1849.31,1820.96,1849.26,330052000
2007-08-14,1841.15,1857.13,1801.06,1817.89,405731968
2007-08-16,1754.18,1755.31,1681.71,1691.98,508223968
2007-08-17,1702.66,1705.17,1626.87,1638.06,493203968
2007-08-20,1700.48,1732.39,1693.42,1731.27,366719968
2007-08-21,1740.85,1764.25,1721.18,1736.18,458896992
2007-08-22,1741.93,1764.61,1737.06,1759.5,402643968
2007-08-23,1801.48,1816.18,1795.06,1799.72,394698976
2007-08-24,1793.17,1802.71,1775.06,1791.33,376030976
2007-08-27,1825.97,1834.65,1802.58,1803.03,366027968
2007-08-28,1806.58,1829.43,1792.06,1829.31,414124992
2007-08-29,1773.59,1831.23,1773.05,1826.18,385909984
2007-08-30,1859.45,1866.31,1836.09,1841.7,423270976
2007-08-31,1844.28,1873.35,1844.09,1873.24,360372992
2007-09-03,1876.92,1881.92,1863.21,1881.81,385652992
2007-09-04,1881.17,1899.66,1871.87,1874.74,425709984
2007-09-05,1883.83,1898.67,1859.52,1865.59,382863968
2007-09-06,1862,1889.06,1844.64,1888.81,447293984
2007-09-07,1886.6,1899.04,1869.56,1884.9,392539968
2007-09-10,1845.59,1846.81,1811.34,1835.87,360189984
2007-09-11,1844.68,1851.35,1827.9,1847.36,420499968
2007-09-12,1853.93,1855.31,1813.33,1813.52,433935968
2007-09-13,1817.87,1848.99,1805.88,1848.02,338423968
2007-09-14,1856.17,1875.95,1849.37,1870.02,373099968
2007-09-17,1873.65,1876.04,1853.45,1871.68,315810976
2007-09-18,1867.61,1870.83,1837.22,1838.61,403833984
2007-09-19,1892.78,1905.75,1886.95,1902.65,480111968
2007-09-20,1902.23,1915.18,1894.76,1908.97,441853984
2007-09-21,1909.37,1921.23,1902.11,1919.26,440058976
2007-09-27,1944.87,1952.39,1935.02,1945.28,394522976
2007-09-28,1950.99,1951.18,1936.86,1946.48,541689984
2007-10-01,1948.78,1970.11,1946.13,1962.67,436095968
2007-10-02,1991,2014.96,1981.64,2014.09,473921984
2007-10-04,1998.56,2013.21,1992.01,2003.6,462562976
2007-10-05,2007.84,2009.68,1990.81,1996.03,380389984
2007-10-08,2020.34,2022.01,2002.43,2012.81,504194976
2007-10-09,2014.93,2022.87,1995.05,2014.13,471521984
2007-10-10,2033.68,2044.78,2026.9,2041.12,368706976
2007-10-11,2040.35,2058.87,2033.45,2058.85,519169984
2007-10-12,2047.67,2057.38,2020.8,2026.43,456900992
2007-10-15,2043.93,2047.02,2012.04,2035.39,383872992
2007-10-16,2014.36,2042.84,2001.3,2005.76,548705984
2007-10-17,2000.39,2009.67,1933.81,1983.93,507308960
2007-10-18,1989.6,2012.31,1977.5,2005.09,426883968
2007-10-19,2003.27,2003.27,1970.1,1970.1,390277984
2007-10-22,1901.15,1910.18,1875.23,1903.81,354482976
2007-10-23,1936.92,1952.31,1909.61,1947.98,371170976
2007-10-24,1966.55,2003.2,1923.06,1933.36,481126976
2007-10-25,1967.08,1982.18,1941.05,1976.75,453611968
2007-10-26,1987.2,2028.06,1968.81,2028.06,438857984
2007-10-29,2051.62,2070.86,2044.09,2062.91,481227968
2007-10-30,2058.78,2066,2037.75,2052.37,402153984
2007-10-31,2052.6,2065.53,2043.93,2064.85,365437984
2007-11-01,2085.33,2085.45,2048.67,2063.13,401961984
2007-11-02,2014.65,2049.62,2014.65,2019.34,388386976
2007-11-05,2025.04,2027.21,1992.24,2015.76,300208992
2007-11-06,2023.41,2055.53,2020.24,2054.24,312248000
2007-11-07,2074.17,2085.03,2043.18,2043.18,339565984
2007-11-08,2009.64,2022.61,1971.95,1979.56,330634976
2007-11-09,2001.11,2017.37,1968.86,1990.47,366606976
2007-11-12,1957.78,1957.78,1901.87,1923.42,312692992
2007-11-13,1928.78,1935.93,1887.76,1932.89,394894976
2007-11-14,1982.93,1984.84,1956.9,1972.58,362092992
2007-11-15,1970.13,1985.38,1932.03,1947.74,367678976
2007-11-16,1916.88,1928.93,1890.25,1926.2,304256000
2007-11-19,1936.38,1936.5,1892.87,1893.47,292322976
2007-11-20,1853.41,1875.46,1819.18,1872.24,331754976
2007-11-21,1865.91,1875.98,1803.77,1806.99,307453984
2007-11-22,1790.25,1815.33,1771.39,1799.02,306220992
2007-11-23,1806.02,1820.61,1745.26,1772.88,326672000
2007-11-26,1803.76,1855.33,1795,1855.33,288562976
2007-11-27,1813.09,1865.68,1787.95,1859.79,331824000
2007-11-28,1881.86,1883.99,1833.8,1834.68,323304000
2007-11-29,1885.31,1891.45,1871.59,1877.56,344978976
2007-11-30,1886.58,1918.12,1884.92,1906,337683968
2007-12-03,1907.95,1912.71,1888.08,1902.43,290586976
2007-12-04,1904.33,1921.83,1901.51,1917.83,287672992
2007-12-05,1911.92,1945.03,1905.65,1938.2,309590976
2007-12-06,1965.89,1972.37,1946.13,1953.17,338332992
2007-12-07,1969.49,1969.56,1934.31,1934.31,360146976
2007-12-10,1930.36,1935.86,1900.95,1906.42,283885984
2007-12-11,1922.66,1929.71,1904.21,1925.06,263917984
2007-12-12,1887.5,1928.77,1887.23,1927.45,313784992
2007-12-13,1921.65,1937.5,1897.25,1915.9,328005984
2007-12-14,1914.47,1921.53,1877.27,1895.05,300312000
2007-12-17,1873.15,1886.39,1839.58,1839.81,281981984
2007-12-18,1821.3,1869.71,1808.86,1861.47,276618976
2007-12-20,1878.59,1882.61,1843.73,1844.37,401469984
2007-12-21,1855.06,1878.31,1832.34,1878.31,361160992
2007-12-24,1899.2,1921.39,1894.79,1919.47,315754976
2007-12-26,1924.91,1926.09,1901.91,1906.72,260498992
2007-12-27,1901.93,1915.18,1891.29,1908.62,235608992
2007-12-28,1892.56,1911.67,1890.81,1897.13,229102992
2008-01-02,1891.45,1892.5,1852.78,1853.45,246843984
2008-01-03,1834.43,1858.08,1821.61,1852.73,252816992
2008-01-04,1853.54,1869.76,1824.41,1863.9,298548000
2008-01-07,1815.73,1840.99,1814.35,1831.14,267838992
2008-01-08,1838.64,1840.62,1818.68,1826.23,295928992
2008-01-09,1802.06,1844.47,1794.15,1844.47,277192992
2008-01-10,1847.93,1855.06,1824.78,1824.78,315249984
2008-01-11,1844.56,1847.11,1776.26,1782.27,280216992
2008-01-14,1781,1790.68,1754.13,1765.88,249055984
2008-01-15,1781.53,1781.53,1723.14,1746.95,295161984
2008-01-16,1715.97,1735.51,1701.31,1704.97,295409984
2008-01-17,1726.03,1732.64,1687.1,1723.55,295558976
2008-01-18,1689.28,1737.42,1684.39,1734.72,287434976
2008-01-21,1723.95,1724.39,1673.42,1683.56,285717984
2008-01-22,1628.92,1636.06,1578.37,1609.02,316572992
2008-01-23,1652.62,1659.28,1604.54,1628.42,271752992
2008-01-24,1663.36,1675.68,1649,1663,269448992
2008-01-25,1682.93,1692.66,1674.21,1692.41,271900992
2008-01-28,1668.06,1674.47,1620.9,1627.18,258521984
2008-01-29,1657.9,1662.9,1622.52,1637.91,274493984
2008-01-30,1653,1653.2,1578.29,1589.06,379664992
2008-01-31,1582.18,1630.12,1570.87,1624.68,333837984
2008-02-01,1645.05,1648.97,1619.65,1634.53,307769984
2008-02-04,1655.78,1696.56,1655.78,1690.13,332874976
2008-02-05,1686.2,1697.99,1680.39,1696.56,253748992
2008-02-11,1648.51,1651.72,1633.46,1640.67,234175984
2008-02-12,1653.6,1654.62,1641.05,1643.29,290868000
2008-02-13,1663.29,1663.95,1629.56,1631.78,318174976
2008-02-14,1660.45,1697.45,1660.45,1697.45,503613984
2008-02-15,1672.39,1696.37,1668.41,1694.77,485304992
2008-02-18,1701.75,1714.2,1681.02,1696.24,373767968
2008-02-19,1717.1,1722.71,1708.93,1720.52,362675968
2008-02-20,1704.66,1718.15,1683.7,1687.91,321440992
2008-02-21,1708.01,1713.64,1694.58,1704.36,241749984
2008-02-22,1687.63,1687.63,1670.68,1686.45,281282976
2008-02-25,1701.75,1715,1701.64,1709.13,299064000
2008-02-26,1724.55,1726.47,1704.5,1709.13,283518976
2008-02-27,1725.96,1732.8,1715.81,1720.89,305926976
2008-02-28,1726.08,1739.6,1713.25,1736.17,257260992
2008-02-29,1717.68,1721.85,1708.21,1711.62,315738976
2008-03-03,1676.3,1676.3,1657.79,1671.73,236967984
2008-03-04,1677.1,1686.59,1665.1,1676.18,278437984
2008-03-05,1680.63,1687.2,1667.87,1677.1,263471984
2008-03-06,1681.39,1705.97,1680.11,1697.43,359533984
2008-03-07,1682.17,1682.17,1650.74,1663.97,303178976
2008-03-10,1634.42,1650.56,1621.4,1625.17,317330976
2008-03-11,1605.31,1643.66,1602.35,1641.48,279546976
2008-03-12,1685.43,1687.63,1658.17,1658.83,325009984
2008-03-13,1657.21,1657.21,1609.17,1615.62,309352000
2008-03-14,1637.78,1638.66,1578.45,1600.26,297473984
2008-03-17,1588.53,1588.53,1537.53,1574.43,298576992
2008-03-18,1585.31,1590.28,1566.96,1588.75,242938992
2008-03-19,1626.28,1632.68,1614.96,1622.23,280205984
2008-03-20,1602.29,1624.48,1592.93,1623.39,243273984
2008-03-21,1644.05,1645.78,1634.51,1645.68,283792992
2008-03-24,1653.81,1663.56,1645.89,1655.3,257969984
2008-03-25,1676.74,1680.77,1667.93,1674.93,319844000
2008-03-26,1676.81,1681.91,1670.31,1679.67,280348992
2008-03-27,1671.98,1677.31,1660.45,1676.24,257783984
2008-03-28,1671.06,1704.28,1670.89,1701.83,350400992
2008-03-31,1705.17,1709.31,1685.18,1703.99,291622976
2008-04-01,1701.64,1717.83,1694.53,1702.25,320297984
2008-04-02,1738.64,1743.54,1734.42,1742.18,326393984
2008-04-03,1745.72,1765.53,1742.43,1763.63,253459984
2008-04-04,1762.93,1768.06,1756.74,1766.49,256526992
2008-04-07,1769.74,1786.56,1763.38,1773.56,275213984
2008-04-08,1770.98,1770.98,1749.64,1754.71,267175984
2008-04-10,1745.6,1764.64,1735.78,1764.64,214854992
2008-04-11,1768.13,1779.92,1759.29,1779.71,272276000
2008-04-14,1746.88,1755.28,1739.03,1746.71,223391984
2008-04-15,1749.29,1754.3,1734.13,1742.17,238397984
2008-04-16,1757.83,1765.81,1753.79,1758.56,286264000
2008-04-17,1782.51,1783.85,1765.59,1768.67,264966992
2008-04-18,1772.89,1778.81,1762.93,1771.9,237502992
2008-04-21,1793.18,1802.81,1791.4,1800.48,298806976
2008-04-22,1799.72,1803.35,1785.47,1787.49,346339968
2008-04-23,1784.23,1809.02,1784.23,1800.79,339776992
2008-04-24,1808.88,1812.62,1794.64,1799.34,496630976
2008-04-25,1809,1825.83,1809,1824.68,327352992
2008-04-28,1829.45,1831.84,1814.2,1823.17,371149984
2008-04-29,1829.01,1831.23,1803.08,1811.51,271820000
2008-04-30,1808.74,1825.58,1803.49,1825.47,244675984
2008-05-02,1851.64,1851.64,1843.14,1848.27,267053984
2008-05-06,1849.81,1859.27,1843.36,1859.06,303438976
2008-05-07,1863.77,1868.09,1839.76,1854.01,383772992
2008-05-08,1831.17,1854.55,1830.46,1848,319040992
2008-05-09,1854.73,1854.73,1818.27,1823.7,279933984
2008-05-13,1829.37,1842.8,1813.98,1842.8,265167984
2008-05-14,1841.43,1848.02,1828.06,1843.75,297574976
2008-05-15,1852.74,1886.95,1852.67,1885.71,414693984
2008-05-16,1893.99,1899.56,1882.68,1888.88,301514976
2008-05-19,1893.54,1901.13,1875.05,1885.37,355874976
2008-05-20,1886.52,1889.85,1857.05,1873.15,336233984
2008-05-21,1848.97,1861.58,1844.95,1847.51,315882976
2008-05-22,1826.06,1836.63,1810.68,1835.42,357201984
2008-05-23,1836.42,1840.78,1826.16,1827.93,299024000
2008-05-26,1813.63,1820.74,1791.4,1800.58,281721984
2008-05-27,1806.2,1825.48,1806.2,1825.23,260214992
2008-05-28,1835.38,1835.71,1802.01,1805.64,299462976
2008-05-29,1819.33,1842.56,1819.33,1841.22,298810976
2008-05-30,1846.98,1852.36,1833.42,1852.02,287532992
2008-06-02,1848.3,1853.5,1831.66,1847.53,234357984
2008-06-03,1832.31,1836.71,1814.5,1819.39,258834992
2008-06-04,1821.3,1836.13,1813.12,1833.81,235821984
2008-06-05,1830.14,1832.81,1816.35,1832.31,274928992
2008-06-09,1787.9,1810.21,1785.16,1808.96,249224992
2008-06-10,1813.36,1814.06,1765.35,1774.38,322732000
2008-06-11,1781.14,1786.98,1760.66,1781.67,282730976
2008-06-12,1755.9,1761.29,1739.36,1739.36,379673984
2008-06-13,1753.67,1760.72,1730.25,1747.35,401944992
2008-06-16,1763.86,1768.63,1755.55,1760.81,375384992
2008-06-17,1766.34,1767.5,1738.71,1750.71,334898976
2008-06-18,1745.5,1775.11,1742.68,1774.13,342971968
2008-06-19,1756.36,1757.26,1731.51,1740.72,401464992
2008-06-20,1752.95,1755.6,1723.41,1731,330872992
2008-06-23,1705.61,1720.74,1694.79,1715.59,303114976
2008-06-24,1706.92,1717.23,1699.81,1710.84,364033984
2008-06-25,1710.45,1717.81,1695.01,1717.79,345223968
2008-06-26,1717.56,1734.86,1714.38,1717.66,328692000
2008-06-27,1673.27,1685.88,1669.68,1684.45,285238976
2008-06-30,1682.86,1689.61,1671.11,1674.92,261840992
2008-07-01,1675.7,1681.45,1652.03,1666.46,277958976
2008-07-02,1665.52,1667.97,1607.88,1623.6,335908992
2008-07-03,1591.21,1616.65,1580.83,1606.54,351920992
2008-07-04,1604.47,1610.65,1574.6,1577.93,246913984
2008-07-07,1568.25,1583.49,1560,1579.72,249998992
2008-07-08,1577.04,1577.04,1509.2,1533.47,331932992
2008-07-09,1557.06,1563.06,1519.05,1519.38,328712000
2008-07-10,1498.78,1542.34,1495.43,1537.43,354132992
2008-07-11,1543.01,1573.06,1526.67,1567.51,326516992
2008-07-14,1562.88,1581.7,1554.01,1558.62,257094992
2008-07-15,1550.95,1550.95,1506.41,1509.33,297778976
2008-07-16,1518.56,1529.87,1488.75,1507.4,296838976
2008-07-17,1541.38,1546.84,1524.85,1525.56,319672000
2008-07-18,1542.73,1542.91,1504,1509.99,304088992
2008-07-21,1530.68,1569.45,1530.05,1562.92,295880000
2008-07-22,1551.09,1563.75,1549,1561.23,252149984
2008-07-23,1586.27,1598.89,1577.93,1591.76,351499968
2008-07-24,1603.52,1627.87,1603.24,1626.14,347622976
2008-07-25,1595.28,1610.45,1589.48,1597.93,266593984
2008-07-28,1609.56,1611.15,1588.56,1598.29,252248992
2008-07-29,1572.16,1573.62,1542.89,1567.2,261538992
2008-07-30,1594.04,1595.84,1572.17,1577.7,265653984
2008-07-31,1583.99,1600.15,1577.81,1594.67,232962992
2008-08-01,1578.55,1587.49,1562.29,1573.77,231145984
2008-08-04,1567.01,1571.23,1531.52,1543.05,246440992
2008-08-05,1540.31,1556.96,1533.43,1535.54,244743984
2008-08-06,1567.3,1580.25,1560.88,1578.71,276596000
2008-08-07,1577.36,1582.51,1553.21,1564,218960992
2008-08-08,1547.7,1573.18,1544.1,1568.72,221265984
2008-08-11,1592.3,1597.31,1581.09,1581.09,254521984
2008-08-12,1581.1,1590.12,1570.88,1577.12,251616992
2008-08-13,1572.87,1581.46,1553.93,1562.72,231570992
2008-08-14,1553.65,1578.3,1553.65,1572.18,247585984
2008-08-18,1579.13,1582.76,1561.56,1567.71,260724992
2008-08-19,1554.21,1554.92,1528.31,1541.41,261067984
2008-08-20,1531.87,1549.53,1524.87,1540.71,243644992
2008-08-21,1539.55,1540.45,1511.68,1512.59,259493984
2008-08-22,1508.67,1508.67,1477.55,1496.91,226151984
2008-08-25,1505.13,1510.98,1496.63,1502.11,198224992
2008-08-26,1477.04,1502.33,1474.64,1490.25,213029984
2008-08-27,1487.78,1498.38,1466.46,1493.92,241508992
2008-08-28,1503.26,1503.74,1473,1474.15,216070992
2008-08-29,1488.25,1496.14,1470.87,1474.24,242037984
2008-09-01,1453.14,1456.68,1413.43,1414.43,316548000
2008-09-02,1418.26,1430.43,1392.55,1407.14,373324992
2008-09-03,1403.89,1430.93,1396.13,1426.89,366982976
2008-09-04,1421.16,1436.62,1409.33,1426.43,372817984
2008-09-05,1394.39,1415.24,1393.33,1404.38,298452992
2008-09-08,1437.59,1481.41,1437.59,1476.65,399094976
2008-09-09,1469.54,1469.54,1446.53,1454.5,443667968
2008-09-10,1432.9,1466.26,1430.05,1464.98,421170976
2008-09-11,1459.69,1467.9,1439.38,1443.24,362982976
2008-09-12,1468.41,1480.77,1463.58,1477.92,311706976
2008-09-16,1381.24,1401.79,1372.55,1387.75,392617984
2008-09-17,1420.49,1441.24,1412.6,1425.26,398239968
2008-09-18,1385.47,1400.35,1366.88,1392.42,413288992
2008-09-19,1441.31,1464.59,1435.72,1455.78,468626976
2008-09-22,1472.08,1488.94,1457.1,1460.34,354290976
2008-09-23,1447.9,1484.01,1445.5,1481.37,470329984
2008-09-24,1479.04,1501.09,1472.31,1495.98,498513984
2008-09-25,1487.73,1503.83,1469.23,1501.63,419060992
2008-09-26,1492.42,1498.74,1469.83,1476.33,405903968
2008-09-29,1491.11,1496.3,1449.33,1456.36,365860992
2008-09-30,1383.97,1448.06,1376.72,1448.06,412763968
2008-10-01,1453.4,1453.4,1429.57,1439.67,314148000
2008-10-02,1450.16,1458.68,1410.35,1419.65,317910976
2008-10-06,1389.68,1389.68,1351.72,1358.75,312326976
2008-10-07,1340.92,1371.24,1321.81,1366.1,349219968
2008-10-08,1323.96,1334.34,1281.47,1286.69,431275968
2008-10-09,1289.67,1324.36,1274.46,1294.89,451715968
2008-10-10,1248.53,1248.53,1178.51,1241.47,461226976
2008-10-13,1272.95,1294.19,1252.44,1288.53,384671968
2008-10-14,1342.31,1367.7,1339.86,1367.69,460830976
2008-10-15,1338.46,1353.44,1327.42,1340.28,347658976
2008-10-16,1258.38,1265.85,1205.14,1213.78,409053984
2008-10-17,1245.15,1245.15,1166.88,1180.67,420136992
2008-10-20,1195.9,1211.09,1149.39,1207.63,373002976
2008-10-21,1223.75,1232.73,1181.88,1196.1,389183968
2008-10-22,1190.5,1195.28,1095.56,1134.59,374835968
2008-10-23,1089.57,1089.57,1028.5,1049.71,401448992
2008-10-24,1051.58,1051.92,925.57,938.75,443070976
2008-10-27,937.18,966.41,892.16,946.45,540669952
2008-10-28,916.85,1012.73,901.49,999.16,649404992
2008-10-29,1047.48,1078.33,920.35,968.97,763355968
2008-10-30,1036.83,1094.89,992.89,1084.72,621581952
2008-10-31,1083.14,1158.66,1061.46,1113.06,864735936
2008-11-03,1117.13,1158.87,1109.32,1129.08,568238976
2008-11-04,1135.53,1154.45,1114.41,1153.35,603552960
2008-11-05,1184.92,1217.82,1159.67,1181.5,790139968
2008-11-06,1133.78,1140.85,1081.79,1092.22,657592960
2008-11-07,1054.35,1134.5,1038.72,1134.49,846301952
2008-11-10,1152.26,1165.57,1124.13,1152.46,717429952
2008-11-11,1133.34,1160.3,1114.5,1128.73,600705984
2008-11-12,1103.88,1143.18,1096.63,1123.86,605645952
2008-11-13,1074.75,1088.46,1040.34,1088.44,566725952
2008-11-14,1126.94,1129.4,1078.44,1088.26,440466976
2008-11-17,1074.33,1104.66,1050.4,1078.32,413380992
2008-11-18,1053.29,1075.68,1036.1,1036.16,377401984
2008-11-19,1038.74,1038.74,994.57,1016.82,404551968
2008-11-20,967.46,984.51,947.44,948.69,423965984
2008-11-21,929.74,1013.12,914.02,1003.73,602082944
2008-11-24,996.23,1014.49,969.49,970.14,464176992
2008-11-25,1016.09,1029.46,966.28,983.32,486129984
2008-11-26,993.07,1030.7,993.07,1029.78,515459968
2008-11-27,1058.63,1070.67,1046.46,1063.48,563611968
2008-11-28,1066.84,1084.03,1061.52,1076.07,555241984
2008-12-01,1074,1083.01,1058.62,1058.62,627313984
2008-12-02,1007.71,1038.41,1007.26,1023.2,421081984
2008-12-03,1038.41,1038.41,1013.56,1022.67,478663968
2008-12-04,1042.16,1042.16,997,1006.54,397370976
2008-12-05,1017.48,1032.68,1008.3,1028.13,398550976
2008-12-08,1041.41,1111.27,1037.64,1105.05,540322944
2008-12-09,1116.09,1120.66,1092.49,1105.84,485051968
2008-12-10,1112.44,1155.08,1105.71,1145.87,558851968
2008-12-11,1145.06,1166.27,1135.5,1154.43,576040960
2008-12-12,1128.66,1152.99,1089.94,1103.82,621675968
2008-12-15,1138.42,1164.72,1138.42,1158.19,484803968
2008-12-16,1148.68,1165.1,1137.05,1161.56,626355968
2008-12-17,1190.09,1196.37,1146.04,1169.75,647376000
2008-12-18,1183.38,1189.83,1164.6,1175.91,557477952
2008-12-19,1174.24,1194.52,1171.38,1180.97,684719936
2008-12-22,1189.85,1201.14,1167.63,1179.61,450366976
2008-12-23,1168.15,1175.32,1140.13,1144.31,434759968
2008-12-24,1140.08,1143.68,1113.17,1128.51,406304992
2008-12-26,1128.54,1134.57,1108.86,1117.86,344843968
2008-12-29,1109.4,1118.35,1084.26,1117.59,312064000
2008-12-30,1124.6,1144.24,1121.32,1124.47,357645984
2009-01-02,1132.87,1157.4,1118.84,1157.4,340538976
2009-01-05,1180.98,1185.22,1166.66,1173.57,414531968
2009-01-06,1183.52,1203.59,1179.94,1194.28,443952992
2009-01-07,1198.85,1228.56,1195.2,1228.17,568341952
2009-01-08,1212.7,1218.43,1195.15,1205.7,472195968
2009-01-09,1214.5,1220.59,1179.06,1180.96,443275968
2009-01-12,1170.69,1177.19,1150.41,1156.75,352579968
2009-01-13,1147.99,1168.04,1133.94,1167.71,381224992
2009-01-14,1161.01,1184.52,1151.8,1182.68,358680992
2009-01-15,1138.47,1145.41,1108.15,1111.34,366213984
2009-01-16,1120.69,1135.79,1109.69,1135.2,335548000
2009-01-19,1146.09,1159.88,1141.31,1150.65,370040992
2009-01-20,1136.16,1136.48,1115.07,1126.81,319212000
2009-01-21,1087.43,1118.4,1085.72,1103.61,334380000
2009-01-22,1125.22,1127.35,1106.74,1116.23,346701984
2009-01-23,1105.43,1105.43,1087.66,1093.4,268033984
2009-01-28,1123.23,1160.19,1122.33,1157.98,345130976
2009-01-29,1165.82,1179.15,1160.75,1166.56,384618976
2009-01-30,1147.57,1163.76,1144.52,1162.11,376958976
2009-02-02,1145.87,1170.7,1136.37,1146.95,374461984
2009-02-03,1152.94,1174.28,1137.83,1163.2,347600992
2009-02-04,1183.22,1195.52,1176.1,1195.37,449967968
2009-02-05,1187.05,1206.73,1177.88,1177.88,463375968
2009-02-06,1199.17,1210.26,1190.67,1210.26,570677952
2009-02-09,1224.44,1227.73,1199.93,1202.69,475567968
2009-02-10,1215.05,1219.76,1186.33,1198.87,468384992
2009-02-11,1168.42,1193.55,1162.57,1190.18,469611968
2009-02-12,1183.68,1187.35,1162.58,1179.84,487944992
2009-02-13,1179.63,1192.48,1165.25,1192.44,574714944
2009-02-16,1183.52,1199.5,1174.73,1175.47,509326976
2009-02-17,1167.22,1167.22,1121.41,1127.19,546285952
2009-02-18,1111.35,1120.65,1096,1113.19,598130944
2009-02-19,1109.99,1121.27,1092.96,1107.1,641432000
2009-02-20,1095.25,1102.44,1056.34,1065.95,587331968
2009-02-23,1058.54,1099.55,1051.52,1099.55,395967968
2009-02-24,1061.56,1071.93,1055.86,1063.88,576240960
2009-02-25,1094.7,1095.73,1061.6,1067.08,735240960
2009-02-26,1077.71,1100.45,1036.67,1054.79,574939968
2009-02-27,1056.71,1076.81,1048.05,1063.03,498235968
2009-03-02,1044.28,1044.28,1010.87,1018.81,413890976
2009-03-03,993.85,1029.18,992.69,1025.57,543320960
2009-03-04,1018.9,1062.69,1008.67,1059.26,490747968
2009-03-05,1068.25,1074.56,1050.9,1058.18,509819968
2009-03-06,1036.29,1059.33,1036.29,1055.03,465688992
2009-03-09,1068.98,1077.13,1052.41,1071.73,457855968
2009-03-10,1060.61,1096.59,1060.61,1092.2,614035968
2009-03-11,1122.91,1127.88,1118.12,1127.51,574160960
2009-03-12,1126.6,1132.3,1107.6,1128.39,536776960
2009-03-13,1137.35,1147.83,1124.71,1126.03,506107968
2009-03-16,1126.09,1142.58,1119.33,1125.46,435915968
2009-03-17,1140.32,1166.6,1132.75,1163.88,726610944
2009-03-18,1176.86,1176.86,1157.11,1169.95,519927968
2009-03-19,1180.39,1186.91,1158.19,1161.81,532375968
2009-03-20,1165.03,1180.38,1163.59,1170.94,374531968
2009-03-23,1179.6,1201.23,1179.13,1199.5,461183968
2009-03-24,1225.94,1225.94,1205.08,1221.7,512207968
2009-03-25,1216.29,1229.02,1211.2,1229.02,494378976
2009-03-26,1226.51,1243.97,1216.49,1243.8,586544960
2009-03-27,1248.7,1256.7,1233.95,1237.51,701506944
2009-03-30,1239.8,1244.78,1196.4,1197.46,524791968
2009-03-31,1205.98,1228.21,1203.16,1206.26,502319968
2009-04-01,1214.06,1238.04,1201.71,1233.36,585472960
2009-04-02,1254.44,1278.56,1249.94,1276.97,730136960
2009-04-03,1288.56,1292.6,1274.45,1283.75,617723968
2009-04-06,1292.42,1315.3,1292.42,1297.85,724903936
2009-04-07,1296.32,1304.28,1282.41,1300.1,686331968
2009-04-08,1284.98,1287.59,1260.73,1262.07,750805952
2009-04-09,1274.03,1317.29,1272.02,1316.35,932075968
2009-04-10,1340.87,1355.69,1319.52,1336.04,918349952
2009-04-13,1341.74,1353.27,1328.99,1338.26,815032960
2009-04-14,1353.25,1356.31,1323.64,1342.63,932093952
2009-04-15,1321.6,1341.32,1305.16,1333.09,806895936
2009-04-16,1356.88,1371.28,1334.65,1336.72,743491968
2009-04-17,1354.93,1360.9,1316.11,1329,789968960
2009-04-20,1331.76,1338.9,1311.73,1336.39,562160960
2009-04-21,1307.95,1338.48,1303.22,1336.81,636475968
2009-04-22,1347.79,1360.41,1336.41,1356.02,728667968
2009-04-23,1367.3,1371.95,1353.16,1368.8,745629952
2009-04-24,1371.81,1375.8,1343.55,1354.1,679975936
2009-04-27,1358.2,1366.66,1334.02,1339.83,544568960
2009-04-28,1344.77,1353.8,1298.86,1300.24,756891968
2009-04-29,1310.62,1338.43,1299.98,1338.42,598741952
2009-04-30,1353.67,1377.82,1350.46,1369.36,1120701952
2009-05-04,1386.02,1397.92,1381.12,1397.92,748799936
2009-05-06,1399.82,1408.57,1385.35,1393.45,738453952
2009-05-07,1414.55,1415.48,1389.82,1401.08,769661952
2009-05-08,1400.47,1412.14,1390.83,1412.13,731949952
2009-05-11,1416.42,1420.31,1405.42,1415.16,681346944
2009-05-12,1406.44,1411.21,1395.91,1403.51,770480960
2009-05-13,1409.59,1414.63,1400.35,1414.52,713755968
2009-05-14,1395.6,1400.38,1380.91,1380.95,700677952
2009-05-15,1395.15,1399.84,1385.83,1391.73,702586944
2009-05-18,1385.71,1387.2,1366.58,1386.68,552154944
2009-05-19,1416.95,1428.21,1411.89,1428.21,767491968
2009-05-20,1427.98,1436.92,1424.6,1435.7,698219968
2009-05-21,1431.03,1433.07,1412.73,1421.65,867106944
2009-05-22,1406.27,1431.32,1402.8,1403.75,675424960
2009-05-25,1393.99,1414.14,1315.21,1400.9,823951936
2009-05-26,1407.58,1409.29,1361.58,1372.04,655664960
2009-05-27,1394.74,1396.77,1360.3,1362.02,776680960
2009-05-28,1355.89,1392.17,1345.1,1392.17,633954944
2009-05-29,1393.25,1398.44,1380.68,1395.89,540483968
2009-06-01,1394.92,1415.1,1384.45,1415.1,552560960
2009-06-02,1437.15,1437.76,1411.62,1412.85,692210944
2009-06-03,1423.8,1427.05,1402.76,1414.89,728120960
2009-06-04,1410.24,1411.11,1375.94,1378.14,579344000
2009-06-05,1392.63,1394.71,1373.24,1394.71,509055968
2009-06-08,1394.23,1411.27,1387.41,1393.3,513519968
2009-06-09,1406.66,1410,1371.52,1371.84,477659968
2009-06-10,1379.61,1414.88,1376.46,1414.88,497176992
2009-06-11,1411.92,1435.28,1407.5,1419.39,483719968
2009-06-12,1428.87,1436.23,1416.5,1428.59,506643968
2009-06-15,1427.75,1427.75,1401.19,1412.42,432791968
2009-06-16,1394.7,1410.01,1389.33,1399.15,472600992
2009-06-17,1391.97,1397.21,1384.13,1391.17,453701984
2009-06-18,1390.22,1396.75,1371.38,1375.76,496911968
2009-06-19,1386.52,1388.75,1369.76,1383.34,468023968
2009-06-22,1381.85,1399.92,1379.75,1399.71,400400992
2009-06-23,1369.87,1374.44,1354.98,1360.54,497742976
2009-06-24,1366.01,1370,1350.31,1363.79,430906976
2009-06-25,1366.78,1402.35,1366.78,1392.73,446366976
2009-06-26,1401.57,1404.01,1388.38,1394.53,423776992
2009-06-29,1399.64,1408.94,1386.03,1388.45,422595968
2009-06-30,1402.3,1409.1,1385.76,1390.07,469821984
2009-07-01,1386.33,1414.79,1381.09,1411.66,503630976
2009-07-02,1419.15,1419.15,1403.18,1411.48,462971968
2009-07-03,1389.93,1420.04,1389.39,1420.04,397387968
2009-07-06,1419.17,1434.31,1416.2,1428.94,379952992
2009-07-07,1434.47,1439.57,1426.95,1434.2,450991968
2009-07-08,1424.92,1431.02,1412.68,1431.02,433375968
2009-07-09,1428.74,1443.81,1426.41,1430.89,434386976
2009-07-10,1435.52,1436.5,1415.99,1428.62,454718976
2009-07-13,1426.31,1426.31,1378.12,1378.12,444110976
2009-07-14,1400.53,1402,1377.6,1385.56,425359968
2009-07-15,1402.76,1422.41,1402.28,1420.86,390991968
2009-07-16,1438.02,1442.1,1426.51,1432.22,417427968
2009-07-17,1443.49,1445.6,1432.8,1440.1,397187968
2009-07-20,1447.85,1480.49,1447.11,1478.51,498887968
2009-07-21,1489.45,1496.87,1480.64,1488.99,507935968
2009-07-22,1492.37,1496.49,1485.04,1494.04,498807968
2009-07-23,1495.39,1504.7,1484.83,1496.49,633989952
2009-07-24,1508.32,1510.82,1496.89,1502.59,531088960
2009-07-27,1510.75,1529.26,1505.85,1524.05,474219968
2009-07-28,1521.49,1528.55,1518.5,1526.03,429648992
2009-07-29,1524.08,1529.8,1516.03,1524.32,485143968
2009-07-30,1524.56,1535.36,1511.13,1534.74,430331968
2009-07-31,1543.05,1559.07,1536.86,1557.29,465615968
2009-08-03,1561.94,1570.01,1554.77,1564.98,483311968
2009-08-04,1576.95,1586.12,1558.47,1566.37,588370944
2009-08-05,1571.71,1575.03,1557.79,1559.47,492848992
2009-08-06,1555.64,1572.17,1546.5,1565.04,484870976
2009-08-07,1563.13,1576.8,1559.18,1576,476453984
2009-08-10,1585.35,1588.15,1573.22,1576.11,485341984
2009-08-11,1572.33,1580.44,1570.51,1579.21,563173952
2009-08-12,1571.74,1571.74,1552.51,1565.35,506962976
2009-08-13,1578.95,1581.34,1564.64,1564.64,549088960
2009-08-14,1582.21,1594.46,1579.17,1591.41,591192960
2009-08-17,1588.73,1588.73,1541.74,1547.06,585947968
2009-08-18,1534.22,1560.73,1530.65,1550.24,592088960
2009-08-19,1555.03,1564.9,1545.93,1545.96,512335968
2009-08-20,1559.99,1577.08,1544.5,1576.39,447654976
2009-08-21,1582.61,1590.15,1564.45,1580.98,507304960
2009-08-24,1604.31,1614.05,1602.34,1612.22,534283968
2009-08-25,1603.03,1610.33,1596,1601.38,453239968
2009-08-26,1607.7,1615.05,1602.4,1614.12,445000992
2009-08-27,1608.83,1614.07,1590.98,1599.33,420787968
2009-08-28,1612.93,1616.29,1599.68,1607.94,435943968
2009-08-31,1607.61,1611.65,1580.28,1591.85,436563968
2009-09-01,1592.29,1624.34,1583.11,1623.06,438082976
2009-09-02,1598.66,1622.82,1592.48,1613.16,554258944
2009-09-03,1614.53,1620.06,1605.96,1613.53,485435968
2009-09-04,1623.07,1623.07,1597.2,1608.9,586189952
2009-09-07,1618.79,1619.98,1601.04,1608.57,405122976
2009-09-08,1616.48,1622.73,1610.91,1619.69,515538976
2009-09-09,1622.25,1622.81,1602.69,1607.77,509139968
2009-09-10,1615.71,1644.68,1613.76,1644.68,572208960
2009-09-11,1644.31,1653.77,1639.83,1651.7,502184992
2009-09-14,1653.17,1653.59,1628.96,1634.91,422045984
2009-09-15,1646.29,1654.92,1640.87,1653.4,500647968
2009-09-16,1660.43,1693.84,1660.43,1683.33,546242944
2009-09-17,1700.19,1704.88,1682.04,1695.47,517559968
2009-09-18,1695.17,1713.22,1691.64,1699.71,492621984
2009-09-21,1700.56,1709.34,1691.92,1695.5,510814976
2009-09-22,1701.96,1720.73,1701.57,1718.88,443147968
2009-09-23,1723.03,1723.17,1705.98,1711.47,497040992
2009-09-24,1706.19,1715.55,1680.96,1693.88,414639968
2009-09-25,1686.41,1691.71,1662.52,1691.48,383227968
2009-09-28,1678.57,1685.34,1668.97,1675.55,346328992
2009-09-29,1695.94,1696.71,1680.69,1690.05,339431968
2009-09-30,1688.6,1704.24,1665.9,1673.14,357365984
2009-10-01,1680.46,1685.01,1629.55,1644.63,332496992
2009-10-05,1622.1,1629.01,1603.71,1606.9,310752992
2009-10-06,1620.31,1626.02,1590.47,1598.44,380771968
2009-10-07,1619.07,1625.11,1598,1598,401477984
2009-10-08,1607.86,1615.46,1591.15,1615.46,369318976
2009-10-09,1622.12,1648.98,1614.61,1646.79,431435968
2009-10-12,1660.19,1661.37,1631.59,1639.81,403520992
2009-10-13,1634.49,1642.78,1614.46,1628.93,408551968
2009-10-14,1642.1,1653.22,1637.78,1649.09,403019968
2009-10-15,1661.69,1672.08,1653.33,1658.99,366899968
2009-10-16,1656.07,1667.49,1638.49,1640.36,365446976
2009-10-19,1633.34,1649.69,1614.85,1649.07,267957984
2009-10-20,1663.95,1665.65,1649.27,1659.15,397586976
2009-10-21,1649.81,1664.52,1645.56,1653.86,359888992
2009-10-22,1638.01,1650.03,1623.96,1630.33,380855968
2009-10-23,1643.62,1647.27,1633.11,1640.17,325796000
2009-10-26,1634.33,1663.03,1633.92,1657.11,309428000
2009-10-27,1646.76,1651.63,1637.15,1649.53,321668000
2009-10-28,1648.8,1652.46,1604.01,1609.71,363334976
2009-10-29,1584.52,1587.19,1564.41,1585.85,365024992
2009-10-30,1605.12,1605.12,1580.69,1580.69,268692000
2009-11-02,1543.24,1570.15,1543.24,1559.09,288542976
2009-11-03,1562.1,1565.01,1549.1,1549.92,273876000
2009-11-04,1556.02,1579.93,1550.73,1579.93,266730992
2009-11-05,1568.67,1571.8,1551.94,1552.24,203566992
2009-11-06,1577.64,1577.64,1565.48,1572.46,253847984
2009-11-09,1577.92,1592.1,1573.36,1576.79,245631984
2009-11-10,1595.33,1600.41,1580.03,1582.3,276512000
2009-11-11,1590.44,1594.82,1574.78,1594.82,262914992
2009-11-12,1598.55,1603.01,1572.72,1572.73,281037984
2009-11-13,1581.6,1587.07,1561.93,1571.99,259139984
2009-11-16,1577.63,1592.48,1566.83,1592.47,244415984
2009-11-17,1599.79,1602.67,1585.97,1585.98,294736000
2009-11-18,1595.88,1612.63,1594.86,1603.97,279005984
2009-11-19,1608.94,1625.35,1608.58,1620.54,277485984
2009-11-20,1613.28,1624.9,1612.32,1620.6,255150992
2009-11-23,1623.8,1630.41,1611.73,1619.05,254087984
2009-11-24,1626.93,1627.11,1601.14,1606.42,395111968
2009-11-25,1608.83,1614.9,1599.08,1611.88,284269984
2009-11-26,1606.73,1621.21,1599.51,1599.52,280586976
2009-11-27,1574.56,1581.44,1519.4,1524.5,388088992
2009-11-30,1547.65,1566.51,1547.65,1555.6,308192000
2009-12-01,1550.35,1569.72,1541.09,1569.72,302516000
2009-12-02,1582.62,1597.12,1579.99,1591.63,328082976
2009-12-03,1597.31,1615,1594.5,1615,277322976
2009-12-04,1609.07,1629.8,1608.39,1624.76,280342976
2009-12-07,1633.3,1635.72,1625.44,1632.65,265701984
2009-12-08,1630.78,1638.22,1622.31,1627.78,354275968
2009-12-09,1615.65,1634.17,1609.81,1634.17,353411968
2009-12-10,1635.58,1652.73,1612.71,1652.73,468863968
2009-12-11,1650.57,1664.05,1641.54,1656.9,437682976
2009-12-14,1662.74,1664.85,1644.75,1664.77,410674976
2009-12-15,1659.77,1667.73,1657.85,1665.85,363923968
2009-12-16,1666.16,1670.1,1652.1,1664.24,369162976
2009-12-17,1663.65,1664.65,1647.66,1647.84,375799968
2009-12-18,1639.25,1651.02,1632.09,1647.04,263431984
2009-12-21,1646.32,1650.89,1637.23,1644.23,285096000
2009-12-22,1656.18,1658.1,1647.21,1655.54,471011968
2009-12-23,1661.44,1661.68,1654.87,1661.35,370583968
2009-12-24,1663.66,1687.08,1662.31,1682.34,329668000
2009-12-28,1695.19,1695.33,1679.56,1685.59,387991968
2009-12-29,1674.96,1683.05,1662.07,1672.48,317296992
2009-12-30,1670.19,1682.77,1661.11,1682.77,326032992
2010-01-04,1681.71,1696.14,1681.71,1696.14,295645984
2010-01-05,1701.62,1702.39,1686.45,1690.62,407627968
2010-01-06,1697.88,1706.89,1696.1,1705.32,425406976
2010-01-07,1702.92,1707.9,1683.45,1683.45,461560992
2010-01-08,1694.06,1695.26,1668.84,1695.26,379136992
2010-01-11,1700.79,1705.73,1694.12,1694.12,405114976
2010-01-12,1695.83,1701.16,1683.29,1698.64,382862976
2010-01-13,1683.51,1687.58,1671.11,1671.41,360835968
2010-01-14,1680.68,1692.78,1677.46,1685.77,433115968
2010-01-15,1694.65,1704.43,1686.12,1701.8,414855968
2010-01-18,1696.14,1716.62,1688.89,1711.78,419933984
2010-01-19,1719.41,1723.22,1706.73,1710.22,383078976
2010-01-20,1723.01,1723.01,1708.58,1714.38,694872960
2010-01-21,1700.53,1722.01,1695.18,1722.01,542568960
2010-01-22,1696.21,1706.09,1665.6,1684.35,614235968
2010-01-25,1662.77,1681.83,1660.58,1670.2,584194944
2010-01-26,1670.47,1671.66,1626.98,1637.34,576330944
2010-01-27,1641.88,1643.64,1620.55,1625.48,446126976
2010-01-28,1632.58,1649.46,1619.26,1642.43,478790976
2010-01-29,1621,1626.57,1595.39,1602.43,473355968
2010-02-01,1603.87,1611.99,1590.8,1606.44,381731968
2010-02-02,1618.6,1618.6,1591.24,1595.81,434115968
2010-02-03,1614.16,1618.86,1602.55,1615.02,437338976
2010-02-04,1615.48,1619.37,1607.87,1616.42,396387968
2010-02-05,1567.59,1575.16,1560.99,1567.12,460101984
2010-02-08,1565.24,1566.3,1548.78,1552.79,436891968
2010-02-09,1550.8,1571.96,1549.11,1570.49,433303968
2010-02-10,1578.83,1581.56,1565.79,1570.12,435671968
2010-02-11,1574.95,1600.41,1574.77,1597.81,393055968
2010-02-12,1595.95,1598.41,1577.89,1593.66,291822976
2010-02-16,1589.97,1608.86,1586.87,1601.05,275008000
2010-02-17,1619.04,1628.31,1618.27,1627.43,383248992
2010-02-18,1630.89,1631.71,1618.81,1621.19,313664000
2010-02-19,1611.09,1623.25,1592.92,1593.9,345315968
2010-02-22,1617.16,1630.51,1617.16,1627.1,306730976
2010-02-23,1626.75,1630.45,1616.04,1628.9,351599968
2010-02-24,1616.55,1618.46,1606.24,1612.83,389971968
2010-02-25,1620.25,1621.84,1582.22,1587.51,402735968
2010-02-26,1593.73,1596.55,1580.7,1594.58,331104992
2010-03-02,1612.43,1620.15,1608.97,1615.12,414635968
2010-03-03,1615.25,1622.63,1611.35,1622.44,403091968
2010-03-04,1625.35,1631.1,1612.47,1618.2,382597984
2010-03-05,1624.8,1634.57,1624.74,1634.57,343851968
2010-03-08,1653.54,1660.28,1649.67,1660.04,367327968
2010-03-09,1657.94,1661.26,1653.98,1660.83,634373952
2010-03-10,1662,1662.88,1653.69,1662.24,499726976
2010-03-11,1670.82,1672.48,1656.48,1656.62,527075968
2010-03-12,1666.59,1666.86,1653.03,1662.74,368686976
2010-03-15,1663.86,1667.44,1643.51,1649.5,343216992
2010-03-16,1654.52,1655.27,1642.86,1648.01,512104960
2010-03-17,1663.3,1682.86,1659.64,1682.86,605256000
2010-03-18,1679.21,1687.7,1675.1,1675.17,433611968
2010-03-19,1682.52,1687.68,1677.62,1686.11,440299968
2010-03-22,1678.51,1680.94,1664.88,1672.67,346535968
2010-03-23,1685.07,1689.46,1677.91,1681.82,413437984
2010-03-24,1693.56,1695.03,1678.07,1681.01,370069984
2010-03-25,1680.42,1688.39,1677.05,1688.39,388315968
2010-03-26,1683.96,1699.94,1680.91,1697.72,396749984
2010-03-29,1681.99,1699.81,1681.44,1691.99,338925984
2010-03-30,1705.51,1705.57,1693.83,1700.19,319720992
2010-03-31,1702.58,1704.81,1689.92,1692.85,327244000
2010-04-01,1695.3,1719.74,1695.3,1719.17,295874976
2010-04-02,1723.29,1725.39,1715.56,1723.49,353323968
2010-04-05,1728.27,1731,1711.16,1724.99,423247968
2010-04-06,1732.98,1732.98,1719.14,1726.09,419573984
2010-04-07,1725.31,1729.23,1722.19,1726.6,399266976
2010-04-08,1722.13,1733.78,1719.51,1733.78,361782976
2010-04-09,1735,1737.45,1710.11,1724.47,451768992
2010-04-12,1730.37,1733.3,1707.92,1710.3,415227968
2010-04-13,1714.96,1716.09,1699.58,1710.59,368223968
2010-04-14,1720.42,1735.33,1720.42,1735.33,431053984
2010-04-15,1745.52,1747.38,1729.59,1743.91,464287968
2010-04-16,1742.24,1743.65,1723.28,1734.49,380743968
2010-04-19,1708.39,1720.03,1700.69,1705.3,367191968
2010-04-20,1715.83,1721.36,1710.18,1718.03,521614976
2010-04-21,1730.37,1748.19,1729.77,1747.58,532754976
2010-04-22,1737.29,1740.04,1727.61,1739.52,524709984
2010-04-23,1747.92,1748.46,1732.88,1737.03,460342976
2010-04-26,1745.98,1757.76,1745.8,1752.2,419675968
2010-04-27,1748.84,1756.15,1742.27,1749.55,432139968
2010-04-28,1716.17,1733.91,1714.53,1733.91,398709984
2010-04-29,1738.77,1738.77,1720.67,1728.42,443749984
2010-04-30,1742.32,1749.69,1739.81,1741.56,411355968
2010-05-03,1735.68,1740.15,1709.81,1721.21,413616992
2010-05-04,1730.57,1734.21,1714.17,1718.75,380683968
2010-05-06,1679.79,1689.16,1674.11,1684.71,448143968
2010-05-07,1632.45,1658.3,1625.83,1647.5,455487968
2010-05-10,1661.61,1679.58,1654.41,1677.63,382519968
2010-05-11,1692.4,1692.4,1661.71,1670.24,455051968
2010-05-12,1678.79,1680.16,1657.67,1663.03,451179968
2010-05-13,1683.76,1700,1682.91,1694.58,397959968
2010-05-14,1685.75,1699.59,1677.44,1695.63,432251968
2010-05-17,1668.57,1673.01,1644.71,1651.51,401474976
2010-05-18,1662.31,1663.15,1629.35,1643.24,491783968
2010-05-19,1621.32,1630.31,1601.54,1630.08,416968992
2010-05-20,1624.17,1640.47,1591.93,1600.18,357613984
2010-05-24,1589.83,1612.91,1585.62,1604.93,269912992
2010-05-25,1585.17,1585.6,1532.68,1560.83,474334976
2010-05-26,1575.29,1582.12,1549.65,1582.12,357683968
2010-05-27,1565.59,1611.59,1565.4,1607.5,356443968
2010-05-28,1630.14,1630.18,1606.76,1622.78,313572000
2010-05-31,1625.08,1641.25,1621.09,1641.25,297790976
2010-06-01,1634.55,1643.08,1623.4,1630.4,313360000
2010-06-03,1643.74,1663.67,1641.77,1661.84,308016992
2010-06-04,1660.99,1670.94,1658.52,1664.13,285312000
2010-06-07,1628.06,1638.88,1618.57,1637.97,300208000
2010-06-08,1635.01,1656.37,1630.43,1651.48,279796000
2010-06-09,1653.12,1655.61,1638.38,1647.22,314496000
2010-06-10,1651.92,1662.32,1643.71,1651.7,305752000
2010-06-11,1674.61,1681.7,1662.75,1675.34,366911968
2010-06-14,1683.29,1698.21,1681.95,1690.6,372128992
2010-06-15,1687.85,1696.74,1684.52,1690.03,346429984
2010-06-16,1707.98,1710.57,1694.92,1705.33,378943968
2010-06-17,1707.29,1711.48,1701.28,1707.92,368498976
2010-06-18,1710.4,1712.35,1701.92,1711.95,292888000
2010-06-21,1728.37,1741.48,1723.77,1739.68,390582976
2010-06-22,1727.96,1734.42,1723.96,1731.48,402687968
2010-06-23,1722.52,1731.78,1721.41,1725.82,370818976
2010-06-24,1724.85,1739.87,1721.72,1739.87,313037984
2010-06-25,1721.53,1733.7,1719.08,1729.84,302688000
2010-06-28,1734.53,1735.27,1726.25,1732.03,346506976
2010-06-29,1735.31,1739.97,1703.47,1707.76,380278976
2010-06-30,1678.54,1699.55,1675.47,1698.29,340688992
2010-07-01,1687,1693.9,1664.54,1686.24,327216000
2010-07-02,1688.95,1693.75,1667.38,1671.82,344511968
2010-07-05,1675.43,1680.39,1664.22,1675.37,354946976
2010-07-06,1664.87,1684.94,1650.3,1684.94,334048000
2010-07-07,1685.77,1685.77,1668.61,1675.65,343822976
2010-07-08,1699.17,1702.65,1692.93,1698.64,329750976
2010-07-09,1708.72,1723.14,1697.61,1723.01,470954976
2010-07-12,1731.73,1734.05,1724.6,1734.05,345126976
2010-07-13,1737.92,1750.48,1732.85,1735.08,411519968
2010-07-14,1754.43,1764.81,1754.12,1758.01,533590976
2010-07-15,1754.71,1759.19,1748.98,1751.29,392394976
2010-07-16,1751.2,1754.28,1736.66,1738.45,375903968
2010-07-19,1719.14,1737.9,1717.97,1731.95,281780000
2010-07-20,1727.38,1740.82,1724.6,1736.77,307544992
2010-07-21,1752.69,1755.66,1740.11,1748.78,374655968
2010-07-22,1744.7,1752.58,1732.49,1735.53,403543968
2010-07-23,1756.38,1760.62,1745.04,1758.06,371642976
2010-07-26,1760.1,1774.05,1758.99,1769.07,319880000
2010-07-27,1775.47,1778.72,1765.42,1768.31,360951968
2010-07-28,1773.69,1775.82,1764.54,1773.47,325414976
2010-07-29,1770.44,1776.96,1767.96,1770.88,348206976
2010-07-30,1768.24,1774.74,1754.58,1759.33,370549984
2010-08-02,1771.38,1784.1,1767.6,1782.27,332570976
2010-08-03,1796,1796.28,1784.57,1790.6,348646976
2010-08-04,1795.23,1795.23,1774.48,1789.26,334368000
2010-08-05,1796.63,1797.42,1773.49,1783.86,337496992
2010-08-06,1782.47,1785.98,1769.46,1783.83,335894976
2010-08-09,1779.38,1790.21,1776.72,1790.17,290440000
2010-08-10,1792.12,1794.55,1779.57,1781.13,300680000
2010-08-11,1775.34,1776.99,1754.18,1758.19,380016992
2010-08-12,1731.34,1742.8,1721.75,1721.75,359499968
2010-08-13,1731.15,1747.11,1725.24,1746.24,277940000
2010-08-16,1735.36,1746.02,1716.86,1743.31,314192000
2010-08-17,1737.36,1757.22,1734.51,1755.03,426379968
2010-08-18,1763.84,1765.01,1753.68,1761.99,371123968
2010-08-19,1763.6,1781.07,1762.98,1779.64,344490976
2010-08-20,1769.02,1776.35,1765.58,1775.54,361150976
2010-08-23,1780.59,1788.71,1766.77,1767.71,329840000
2010-08-24,1757.1,1771.76,1749.11,1760.53,400999968
2010-08-25,1745.77,1753.57,1734.79,1734.79,344918976
2010-08-26,1744.08,1744.4,1729.76,1729.76,302186976
2010-08-27,1724,1732.84,1719.2,1729.56,244663984
2010-08-30,1749.02,1760.35,1746.21,1760.13,246482992
2010-08-31,1746.85,1752.07,1736.23,1742.75,287978976
2010-09-01,1751.96,1767.21,1748.3,1764.69,302390976
2010-09-02,1783.22,1783.85,1767.67,1775.73,291044000
2010-09-03,1780.8,1786.04,1774.95,1780.02,310300000
2010-09-06,1791.76,1794.07,1784.49,1792.42,327046976
2010-09-07,1792.07,1796.5,1786.37,1787.74,315148000
2010-09-08,1780.48,1785.48,1770.78,1779.22,321034976
2010-09-09,1786.83,1790.47,1775.07,1784.36,366000992
2010-09-10,1792.75,1808.18,1791.95,1802.58,339151968
2010-09-13,1812.03,1819.12,1807.59,1818.86,385406976
2010-09-14,1824.78,1827.03,1810.78,1815.25,385846976
2010-09-15,1817.3,1827,1813.09,1823.88,338144992
2010-09-16,1822.35,1824.61,1811.85,1811.85,335566976
2010-09-17,1823.64,1828.54,1812.05,1827.35,316492000
2010-09-20,1821.52,1833.78,1818.6,1832.63,242233984
2010-09-24,1830.22,1846.6,1825.8,1846.6,273656000
2010-09-27,1856.42,1862.03,1851.97,1860.83,383127968
2010-09-28,1859.04,1862.72,1852.52,1855.97,355902976
2010-09-29,1865.27,1873.79,1864.43,1866.45,358907968
2010-09-30,1870.21,1872.81,1861.18,1872.81,352015968
2010-10-01,1872.39,1884,1868.9,1876.73,363709984
2010-10-04,1884.49,1889.5,1875.93,1879.29,390567968
2010-10-05,1874.1,1885,1868.89,1878.94,339859968
2010-10-06,1897.07,1905.73,1894.02,1903.95,390664992
2010-10-07,1901.2,1906.02,1893.14,1900.85,397615968
2010-10-08,1900.86,1900.86,1887.98,1897.07,372879968
2010-10-11,1908.55,1909.01,1885.08,1889.91,340219968
2010-10-12,1892.27,1893.13,1857.93,1868.04,314694976
2010-10-13,1878.58,1881.2,1866.41,1876.15,317796000
2010-10-14,1886.68,1899.76,1884.45,1899.76,374219968
2010-10-15,1898.85,1903.25,1893.76,1902.29,368522976
2010-10-18,1904.57,1904.79,1875.42,1875.42,371459968
2010-10-19,1878.98,1885.23,1857.32,1857.32,426027968
2010-10-20,1844.41,1875.76,1837.08,1870.44,364663968
2010-10-21,1878.51,1879.08,1858.38,1874.69,412016992
2010-10-22,1882.08,1897.31,1880.25,1897.31,346310976
2010-10-25,1902.51,1918.87,1899.08,1915.71,405397984
2010-10-26,1913.25,1919.56,1909.27,1919.41,349935968
2010-10-27,1919.48,1924.61,1902.18,1909.54,391528992
2010-10-28,1909.38,1914.89,1901.8,1907.87,347503968
2010-10-29,1913.61,1913.95,1875.31,1882.95,374509984
2010-11-01,1889.57,1914.74,1880.25,1914.74,339907968
2010-11-02,1912.28,1920.29,1907.18,1918.04,338432992
2010-11-03,1931.13,1943.23,1930.11,1935.97,356823968
2010-11-04,1941.56,1945.58,1936.04,1942.5,318908000
2010-11-05,1962.34,1966.99,1938.57,1938.96,398151968
2010-11-08,1946.76,1948.44,1930.29,1942.41,306768000
2010-11-09,1943.56,1947.66,1935.38,1947.46,290756000
2010-11-10,1945.73,1967.85,1945.28,1967.85,339363968
2010-11-11,1966.5,1976.46,1914.73,1914.73,364325984
2010-11-12,1951.35,1958.22,1899.49,1913.12,447407968
2010-11-15,1918.69,1925.43,1900.25,1913.81,293608000
2010-11-16,1912.11,1916.07,1890,1899.13,330420000
2010-11-17,1877.23,1908.17,1875.34,1897.11,285836000
2010-11-18,1908.38,1929.24,1904.37,1927.86,268652000
2010-11-19,1936.74,1940.96,1927.81,1940.96,289200000
2010-11-22,1947.01,1954.78,1939.51,1944.34,325944000
2010-11-23,1938.91,1943.48,1919.15,1928.94,374867968
2010-11-24,1883.92,1928.45,1882.52,1925.98,448983968
2010-11-25,1934.97,1935.59,1916.16,1927.68,321726976
2010-11-26,1932.78,1936.72,1893.94,1901.8,459015968
2010-11-29,1904.95,1912.53,1880.58,1895.54,297506976
2010-11-30,1889.89,1917.57,1889.86,1904.63,428588992
2010-12-01,1907.7,1929.32,1904.71,1929.32,331452000
2010-12-02,1943.71,1950.26,1940.23,1950.26,431647968
2010-12-03,1960.61,1960.61,1948.51,1957.26,434477984
2010-12-06,1961.23,1961.47,1946.35,1953.64,456178976
2010-12-07,1955.63,1964.64,1952.56,1962.52,635499968
2010-12-08,1960.3,1970.91,1953.97,1955.72,491198976
2010-12-09,1963.88,1988.96,1961.68,1988.96,446358976
2010-12-10,1984.11,1991.96,1979.73,1986.14,371567968
2010-12-13,1993.42,1997.36,1983.93,1996.59,382597984
2010-12-14,2000.6,2009.05,1996.82,2009.05,394471968
2010-12-15,2009.2,2017.48,2004.06,2017.48,488515968
2010-12-16,2009.86,2019.49,2002.33,2009.24,360726976
2010-12-17,2018.28,2027.55,2010.75,2026.3,501411968
2010-12-20,2008.14,2021.7,1996.44,2020.28,407277984
2010-12-21,2035.11,2043.81,2032.66,2037.09,368664992
2010-12-22,2039.35,2045.39,2035.25,2038.11,332362976
2010-12-23,2042.41,2043.62,2028.78,2037.53,339008992
2010-12-24,2040.64,2042.89,2027.96,2029.6,316154976
2010-12-27,2024.56,2034.62,2018.75,2022.19,279125984
2010-12-28,2028.41,2041.83,2026.57,2033.32,357315968
2010-12-29,2028.57,2043.49,2027.52,2043.49,281228000
2010-12-30,2047.82,2052.97,2041.66,2051,304336000
2011-01-03,2063.69,2070.09,2054.83,2070.08,348183968
2011-01-04,2074.56,2085.14,2069.12,2085.14,410967968
2011-01-05,2083.1,2087.14,2076.92,2082.55,382995968
2011-01-06,2094.35,2096.65,2066.1,2077.61,405394976
2011-01-07,2073.68,2086.2,2068.66,2086.2,333805984
2011-01-10,2082.29,2088.64,2069.3,2080.81,340783968
2011-01-11,2079.85,2088.32,2059.67,2088.32,408182976
2011-01-12,2091.7,2098,2085.99,2094.95,427287968
2011-01-13,2097.04,2109.34,2083.8,2089.48,421885984
2011-01-14,2089.7,2108.17,2076.44,2108.17,422591968
2011-01-17,2112.37,2118.86,2099.84,2099.85,426687968
2011-01-18,2095.85,2111.4,2093.32,2096.48,450896992
2011-01-19,2106.53,2119.24,2084.08,2115.69,423850976
2011-01-20,2111.41,2114.2,2102.61,2106.66,333162976
2011-01-21,2103.74,2104.39,2066.82,2069.92,393715968
2011-01-24,2067.32,2082.97,2064,2082.16,338863968
2011-01-25,2092.27,2105.33,2083.8,2086.67,400885984
2011-01-26,2093.59,2112.33,2092.41,2110.46,363930976
2011-01-27,2115.04,2121.06,2108.53,2115.01,352403968
2011-01-28,2115.69,2119.49,2095.36,2107.87,403414976
2011-01-31,2080.6,2089.72,2069.73,2069.73,320902976
2011-02-01,2079.92,2086.56,2071.73,2072.03,290808992
2011-02-07,2102.76,2107.83,2081.73,2081.74,285934976
2011-02-08,2090.47,2092.43,2066.71,2069.7,300330976
2011-02-09,2077.12,2077.12,2037.3,2045.58,333189984
2011-02-10,2041.07,2043.07,2008.5,2008.5,309758976
2011-02-11,2010.29,2021.42,1975.47,1977.19,317288000
2011-02-14,1999.09,2015.84,1986.94,2014.59,279512992
2011-02-15,2018.4,2029.99,2003.58,2010.52,275028000
2011-02-16,2007.08,2021.69,1989.11,1989.11,297632992
2011-02-17,2002,2006.59,1959.71,1977.22,340274976
2011-02-18,1989.24,2015.78,1981.75,2013.14,493967968
2011-02-21,2014.15,2014.98,1991.7,2005.3,324236000
2011-02-22,1978.34,1982.7,1958.77,1969.92,346085984
2011-02-23,1962.7,1977.99,1951.75,1961.63,308584000
2011-02-24,1957.63,1970.66,1945.41,1949.88,281573984
2011-02-25,1956.02,1965.48,1941.15,1963.43,306886976
2011-02-28,1954.4,1958.59,1935.93,1939.3,263867984
2011-03-02,1922.38,1940.78,1921.34,1928.24,207669984
2011-03-03,1942.24,1970.66,1941.23,1970.66,284828000
2011-03-04,1989.88,2008.89,1984.15,2004.68,334576992
2011-03-07,1996.48,2005.43,1978.13,1980.27,255918992
2011-03-08,1984.08,2007.24,1974.73,1996.32,304749984
2011-03-09,2007.79,2016.68,1991.52,2001.47,315356000
2011-03-10,1999.38,2001.27,1973.88,1981.58,288386976
2011-03-11,1956.34,1970.7,1949.32,1955.54,267173984
2011-03-14,1949.08,1971.23,1928.99,1971.23,388619968
2011-03-15,1966.82,1985.82,1882.09,1923.92,403888992
2011-03-16,1951.68,1965.15,1931.38,1957.97,284414976
2011-03-17,1921.59,1961.09,1919.13,1959.03,305712992
2011-03-18,1963.17,1988.04,1960.49,1981.13,291298976
2011-03-21,1985.47,2005.32,1985.15,2003.42,292258976
2011-03-22,2012.48,2016.27,2004.36,2013.66,304108000
2011-03-23,2019.18,2022.14,2005.59,2012.18,312568000
2011-03-24,2022.26,2036.93,2022.08,2036.78,295490976
2011-03-25,2058.35,2060.29,2041.72,2054.04,311216992
2011-03-28,2054.28,2059.92,2043.99,2056.39,285362976
2011-03-29,2052.87,2072.13,2050.09,2072.13,250465984
2011-03-30,2075.91,2100.2,2074.26,2091.38,316864000
2011-03-31,2098.09,2106.74,2089.12,2106.7,317892000
2011-04-01,2107.67,2121.02,2101.83,2121.01,337941984
2011-04-04,2124.37,2125.53,2103.82,2115.87,301800000
2011-04-05,2118.08,2130.43,2107.78,2130.43,327664000
2011-04-06,2129.13,2136.29,2119.66,2126.71,423047968
2011-04-07,2133.31,2135.73,2111.54,2122.14,382811968
2011-04-08,2119.01,2135.98,2118.72,2127.97,392839968
2011-04-11,2127.2,2135.33,2115.89,2122.39,316064992
2011-04-12,2117.21,2117.21,2088.67,2089.4,311136992
2011-04-13,2091.68,2121.93,2081.98,2121.92,348083968
2011-04-14,2116.49,2141.07,2109.63,2141.06,371731968
2011-04-15,2136.27,2142.71,2126.59,2140.5,356651968
2011-04-18,2146.83,2149.45,2128.02,2137.72,358279968
2011-04-19,2117.94,2136.95,2111.6,2122.68,375023968
2011-04-20,2146.38,2169.94,2138.8,2169.91,374319968
2011-04-21,2190.64,2211.36,2183.52,2198.54,415978976
2011-04-22,2203.04,2208.06,2190.87,2197.82,390811968
2011-04-25,2205.2,2218.07,2199.27,2216,354019968
2011-04-26,2219.47,2222.56,2196.76,2206.3,439335968
2011-04-27,2225.95,2231.47,2191.82,2206.7,423195968
2011-04-28,2215.42,2225.35,2194.15,2208.35,354847968
2011-04-29,2211.33,2219.6,2177.8,2192.36,364119968
2011-05-02,2203.09,2229.09,2202.92,2228.96,302490976
2011-05-03,2224.4,2228.04,2188.11,2200.73,375101984
2011-05-04,2196.9,2201.69,2173.21,2180.64,393734976
2011-05-06,2153.5,2156.81,2133.97,2147.45,344192992
2011-05-09,2157.95,2161.93,2136.59,2139.17,253933984
2011-05-11,2161.44,2166.63,2144.94,2166.63,378034976
2011-05-12,2139.24,2149.42,2122.6,2122.65,382251968
2011-05-13,2133.99,2134.53,2103.06,2120.08,397071968
2011-05-16,2104.67,2115.25,2097.16,2104.18,273616992
2011-05-17,2103.82,2111.44,2092.32,2102.41,300784000
2011-05-18,2110.7,2138.72,2106.41,2135.78,259989984
2011-05-19,2141.29,2143.41,2092.61,2095.51,283357984
2011-05-20,2101.45,2112.48,2084.06,2111.5,282776000
2011-05-23,2100.44,2100.44,2055.71,2055.71,292952000
2011-05-24,2052.44,2070.64,2048.55,2061.76,268516000
2011-05-25,2073.53,2082.12,2030.68,2035.87,344971968
2011-05-26,2059.93,2094.35,2056.49,2091.91,296694976
2011-05-27,2087.36,2111.36,2085.24,2100.24,272781984
2011-05-30,2115.27,2116.13,2085.75,2093.79,213191984
2011-05-31,2104.16,2146.79,2102.77,2142.47,303262976
2011-06-01,2142.67,2152.95,2132.85,2141.34,294706976
2011-06-02,2098.37,2126.8,2093.97,2114.2,248777984
2011-06-03,2123.47,2131.93,2108.75,2113.47,264106992
2011-06-07,2093.45,2106.85,2091.26,2099.71,246619984
2011-06-08,2102.97,2109.11,2068.78,2083.35,281368000
2011-06-09,2076.7,2088.82,2067.58,2071.42,283661984
2011-06-10,2085.85,2093.94,2045.24,2046.67,265873984
2011-06-13,2030.54,2057.65,2025.42,2048.74,218483984
2011-06-14,2045.22,2082.25,2040.69,2076.83,209518992
2011-06-15,2087.96,2091,2064.82,2086.53,229154992
2011-06-16,2057.16,2068.17,2043.81,2046.63,234155984
2011-06-17,2057.46,2058.67,2008.84,2031.93,282480992
2011-06-20,2034.35,2047.12,2017.52,2019.65,229182992
2011-06-21,2041.15,2051.19,2015.86,2048.17,278608000
2011-06-22,2066.91,2074.46,2059.36,2063.9,263838992
2011-06-23,2048.06,2064.96,2048.06,2055.86,259635984
2011-06-24,2063.92,2090.82,2062.26,2090.81,294100000
2011-06-27,2076.01,2076.94,2058.4,2070.29,246531984
2011-06-28,2092.94,2099.94,2062.91,2062.91,328640000
2011-06-29,2097.87,2098.95,2081.71,2094.42,256145984
2011-06-30,2103.59,2105.47,2091.09,2100.69,257290992
2011-07-01,2120.03,2131.67,2116.68,2125.74,273413984
2011-07-04,2143.24,2153.29,2141.98,2145.3,290458976
2011-07-05,2149.4,2163.37,2145.87,2161.75,284884000
2011-07-06,2156.94,2171.19,2155.33,2171.19,275938976
2011-07-07,2167.18,2184.94,2165.15,2180.59,355586976
2011-07-08,2192.83,2192.83,2173.96,2180.35,323022976
2011-07-11,2167.94,2171.29,2151.84,2157.16,240689984
2011-07-12,2131.07,2136.98,2107.95,2109.73,286416000
2011-07-13,2117.12,2129.64,2107.63,2129.64,306085984
2011-07-14,2119.06,2130.08,2105.24,2130.07,307416000
2011-07-15,2123.57,2145.2,2123,2145.2,272101984
2011-07-18,2149.97,2149.97,2121.73,2130.48,329000000
2011-07-19,2127.13,2140.44,2123.43,2130.21,303460000
2011-07-20,2158.88,2164.22,2149.25,2154.95,373911968
2011-07-21,2153.94,2155.49,2135.66,2145.04,362338976
2011-07-22,2162,2171.24,2153.49,2171.23,412962976
2011-07-25,2154,2158.35,2146.99,2150.48,341967968
2011-07-26,2163.08,2168.7,2148.22,2168.7,330149984
2011-07-27,2152.66,2174.73,2151.84,2174.31,297092000
2011-07-28,2138.61,2160.44,2138.61,2155.85,299514976
2011-07-29,2159.27,2159.27,2133.21,2133.21,328773984
2011-08-01,2160.09,2173.28,2158.24,2172.31,262843984
2011-08-02,2152.85,2155.44,2114.75,2121.27,350311968
2011-08-03,2079.19,2080.76,2056.53,2066.26,434480992
2011-08-04,2067.17,2071.03,2015.23,2018.47,356389984
2011-08-05,1937.17,1966.73,1920.67,1943.75,480966976
2011-08-08,1916.57,1939.92,1800,1869.45,571104960
2011-08-09,1807.88,1828.63,1684.68,1801.35,684989952
2011-08-10,1877.4,1877.4,1802.29,1806.24,486307968
2011-08-11,1733.92,1832.48,1733.92,1817.44,438894976
2011-08-12,1844.13,1847.12,1788.97,1793.31,468853984
2011-08-16,1850.53,1879.87,1848.82,1879.87,423447968
2011-08-17,1868.85,1906.61,1868.6,1892.67,430979968
2011-08-18,1891.82,1894.94,1833.34,1860.58,503351968
2011-08-19,1789.78,1797.18,1744.86,1744.88,503834976
2011-08-22,1756.59,1763.64,1704.54,1710.7,420267968
2011-08-23,1735.23,1781.92,1719.97,1776.68,428455968
2011-08-24,1788.39,1799.11,1744.07,1754.78,412559968
2011-08-25,1791.08,1803.77,1762.79,1764.58,398181984
2011-08-26,1754.39,1782.9,1754.39,1778.95,310992992
2011-08-29,1807.6,1836.66,1787.29,1829.5,339095968
2011-08-30,1853.77,1863.51,1835.65,1843.82,493168992
2011-08-31,1846.89,1880.11,1837.82,1880.11,410347968
2011-09-01,1887.21,1928.4,1877.4,1880.7,500398976
2011-09-02,1872.62,1890.86,1853.7,1867.75,442557984
2011-09-05,1829.3,1829.75,1785.82,1785.83,414039968
2011-09-06,1752.98,1790.47,1744.03,1766.71,505299968
2011-09-07,1811.6,1833.54,1798.79,1833.46,417887968
2011-09-08,1858.05,1858.05,1826.44,1846.64,416659968
2011-09-09,1817.1,1847.05,1812.9,1812.93,331917984
2011-09-14,1804.09,1807.47,1743.78,1749.16,339698976
2011-09-15,1797.18,1806.63,1742.91,1774.08,392099968
2011-09-16,1819.45,1844.52,1807.62,1840.1,430064992
2011-09-19,1818.9,1839.82,1813.1,1820.94,335584000
2011-09-20,1819.84,1840.73,1793.75,1837.97,321237984
2011-09-21,1842.17,1869.77,1831.95,1854.28,297584000
2011-09-22,1807.24,1819.81,1785.69,1800.55,295388000
2011-09-23,1736.38,1743.49,1697.39,1697.44,411835968
2011-09-26,1720.5,1721.03,1644.11,1652.71,424261984
2011-09-27,1704.25,1735.71,1695.05,1735.71,339819968
2011-09-28,1751.04,1762.67,1723.08,1723.09,344431968
2011-09-29,1713.1,1769.75,1706.9,1769.29,373917984
2011-09-30,1759.52,1774.29,1742.89,1769.65,354162976
2011-10-04,1683.94,1706.45,1658.06,1706.19,301540000
2011-10-05,1718.52,1718.52,1659.31,1666.52,336294976
2011-10-06,1714.84,1733.7,1707.77,1710.32,352623968
2011-10-07,1751.55,1765.43,1747.42,1759.77,334730976
2011-10-10,1763.3,1783.37,1761.68,1766.44,274637984
2011-10-11,1810.36,1811.14,1792.78,1795.02,399983968
2011-10-12,1789.65,1810.51,1778.97,1809.5,355344992
2011-10-13,1831.95,1837.49,1823.1,1823.1,431551968
2011-10-14,1816.19,1839.19,1803.42,1835.4,349008992
2011-10-17,1855.72,1865.18,1845.43,1865.18,367733984
2011-10-18,1826.44,1845.18,1822.91,1838.9,323454976
2011-10-19,1851.84,1855.93,1834.38,1855.92,340010976
2011-10-20,1857.46,1870.5,1804.11,1805.09,349120992
2011-10-21,1831.89,1843.51,1809.42,1838.38,355181984
2011-10-24,1858.26,1898.32,1858.23,1898.32,373902976
2011-10-25,1900.99,1905.78,1883.68,1888.65,354771968
2011-10-26,1871.69,1896.02,1864.99,1894.31,384783968
2011-10-27,1906.16,1923.98,1891.23,1922.04,418275968
2011-10-28,1961.09,1963.74,1920.81,1929.48,508759968
2011-10-31,1922.31,1941.32,1902.04,1909.03,393702976
2011-11-01,1891.22,1925.08,1891.22,1909.63,353623968
2011-11-02,1870.51,1899.35,1859.83,1898.01,389591968
2011-11-03,1895.14,1895.14,1863.57,1869.96,436423968
2011-11-04,1911.56,1929.01,1906.33,1928.41,466595968
2011-11-07,1932.95,1932.95,1915.38,1919.1,349696992
2011-11-08,1927.89,1928.07,1900.09,1903.14,403210976
2011-11-09,1925.86,1929.65,1897.47,1907.53,434623968
2011-11-10,1860.96,1862.27,1813.25,1813.25,401927968
2011-11-11,1840.98,1863.46,1823.87,1863.45,296905984
2011-11-14,1889.33,1907.62,1889.33,1902.81,327268000
2011-11-15,1888.67,1900.58,1878.42,1886.12,361432992
2011-11-16,1898.14,1911.33,1853.13,1856.07,407755008
2011-11-17,1862.87,1876.88,1835.73,1876.67,353143008
2011-11-18,1839.63,1850.04,1832.17,1839.17,337049984
2011-11-21,1833.9,1833.9,1811.69,1820.03,299736000
2011-11-22,1798.41,1830.84,1797.93,1826.28,271102016
2011-11-23,1820.86,1820.86,1780.24,1783.1,411238016
2011-11-24,1775.82,1800.01,1769.43,1795.06,280368992
2011-11-25,1780.06,1790.81,1766.73,1776.4,306412992
2011-11-28,1804.8,1816.65,1795.39,1815.28,277681984
2011-11-29,1828.3,1856.76,1823.93,1856.52,329520992
2011-11-30,1847.17,1858.1,1838.7,1847.51,334552992
2011-12-01,1911.5,1926.33,1908.33,1916.18,500455008
2011-12-02,1914.41,1920.64,1905.69,1916.04,389328992
2011-12-05,1928.46,1929.18,1911.61,1922.9,330235008
2011-12-06,1914.49,1920.7,1892.01,1902.82,383428992
2011-12-07,1914.5,1921.52,1904.52,1919.42,402803008
2011-12-08,1911.07,1925.56,1898.34,1912.39,426920992
2011-12-09,1883.86,1894.59,1872.67,1874.75,372812992
2011-12-12,1902.75,1903.19,1890.18,1899.76,409624992
2011-12-13,1877.4,1880.4,1863.77,1864.06,450081984
2011-12-14,1852.2,1864.79,1851.89,1857.75,401927008
2011-12-15,1834.82,1840.94,1817.61,1819.11,409620000
2011-12-16,1827.83,1842.94,1823.68,1839.96,489950016
2011-12-19,1829.49,1829.49,1750.6,1776.93,684313024
2011-12-20,1791.62,1797.59,1780.1,1793.06,389772000
2011-12-21,1837.99,1850.67,1831.26,1848.41,516912000
2011-12-22,1841.23,1847.49,1835.91,1847.49,406414016
2011-12-23,1861.07,1872.31,1859.4,1867.22,466331008
2011-12-26,1873.07,1873.79,1851.99,1856.7,434744992
2011-12-27,1856.78,1864.71,1813.48,1842.02,529919008
2011-12-28,1833.26,1833.26,1817.97,1825.12,378656992
2011-12-29,1815.63,1835.19,1806.88,1825.74,344644992
2012-01-02,1831.69,1837.81,1814.55,1826.37,323358016
2012-01-03,1846.56,1875.41,1846.56,1875.41,443473984
2012-01-04,1883.48,1884.69,1866.22,1866.22,494500000
2012-01-05,1869.42,1875.97,1860.57,1863.74,533768000
2012-01-06,1867.12,1867.12,1824.29,1843.14,472680000
2012-01-09,1832.04,1832.04,1810.48,1826.49,395512000
2012-01-10,1841.13,1859.55,1840.47,1853.22,388644000
2012-01-11,1857.54,1857.82,1843.12,1845.55,447955008
2012-01-12,1853.1,1864.57,1837.96,1864.57,476340992
2012-01-13,1865.72,1881.84,1861.53,1875.68,475032000
2012-01-16,1860.77,1863.32,1843.86,1859.27,391915008
2012-01-17,1878.16,1892.76,1878.16,1892.74,431987008
2012-01-18,1891.17,1898.7,1884.33,1892.39,428001984
2012-01-19,1912.43,1914.98,1902.02,1914.97,374371008
2012-01-20,1922.13,1952.09,1922.13,1949.89,404776000
2012-01-25,1947.74,1973.35,1945.14,1952.23,375932000
2012-01-26,1959.19,1962.71,1949.51,1957.18,408022016
2012-01-27,1960.7,1966.2,1949.46,1964.83,448919008
2012-01-30,1956.63,1961.6,1936.14,1940.55,411695008
2012-01-31,1943.25,1960.44,1936.68,1955.79,469193984
2012-02-01,1948.57,1969.8,1947.46,1959.24,501060992
2012-02-02,1982.23,1993.88,1977.32,1984.3,641046976
2012-02-03,1982.24,1982.62,1961.95,1972.34,535879008
2012-02-06,1994.21,1996.05,1964.77,1973.13,523216000
2012-02-07,1976.77,1983.82,1971.33,1981.59,539408000
2012-02-08,1985.21,2003.73,1982.99,2003.73,587907968
2012-02-09,1998.2,2014.62,1978.51,2014.62,557635008
2012-02-10,2010.04,2011.52,1986.96,1993.71,696742016
2012-02-13,2000.66,2010.66,1991.28,2005.74,452785984
2012-02-14,1999.53,2008.65,1995.6,2002.64,515880992
2012-02-15,2012,2026.75,2009.68,2025.32,681465024
2012-02-16,2005.37,2012.44,1995.99,1997.45,696684992
2012-02-17,2025.56,2031.4,2019.79,2023.47,731089024
2012-02-20,2041.51,2047.43,2024.59,2024.9,733913984
2012-02-21,2022.05,2030.46,2007.46,2024.24,709017984
2012-02-22,2018.07,2028.93,2015.3,2028.65,883739008
2012-02-23,2016.46,2016.46,2001.25,2007.8,690115968
2012-02-24,2010.6,2019.9,1998.39,2019.89,717913024
2012-02-27,2013.61,2013.69,1987.74,1991.16,636009024
2012-02-28,1995.93,2006.26,1992.66,2003.69,607928000
2012-02-29,2015.38,2033.63,2015.38,2030.25,562638976
2012-03-02,2041.52,2046.82,2033.5,2034.63,483187008
2012-03-05,2028.97,2030.57,2011.5,2016.06,548008000
2012-03-06,2019.28,2023.83,1988.86,2000.36,554732032
2012-03-07,1968.72,1987.97,1966.69,1982.15,511287008
2012-03-08,1989.3,2004.72,1978.79,2000.76,456092992
2012-03-09,2017.67,2022.95,2001.67,2018.3,416398016
2012-03-12,2018.73,2019.14,2001.5,2002.5,375479008
2012-03-13,2012.91,2028.98,2012.91,2025.04,448921984
2012-03-14,2050.5,2057.28,2045.08,2045.08,541113024
2012-03-15,2044.01,2050.48,2038.6,2043.76,476104992
2012-03-16,2054.63,2054.99,2034.21,2034.44,464241984
2012-03-19,2040.07,2050.87,2036.35,2047,555800000
2012-03-20,2046.38,2055.34,2035.26,2042.15,540336000
2012-03-21,2031.58,2039.8,2022.97,2027.23,517065984
2012-03-22,2026.75,2031.42,2017.93,2026.12,541726016
2012-03-23,2015.07,2029.77,2013.72,2026.83,506768992
2012-03-26,2035.17,2041.05,2012.86,2019.19,436975008
2012-03-27,2042.47,2043.75,2028.39,2039.76,606412032
2012-03-28,2034.35,2038.45,2028.11,2031.74,533800000
2012-03-29,2019.41,2025.23,2004.94,2014.41,470320992
2012-03-30,2011.5,2018.09,2002.61,2014.04,449871008
2012-04-02,2022.42,2031.79,2015.72,2029.29,409916992
2012-04-03,2040.81,2051.8,2038.52,2049.28,593278016
2012-04-04,2046.9,2048.11,2015.57,2018.61,621544000
2012-04-05,2006.27,2030.69,1997.12,2028.77,549308032
2012-04-06,2026.32,2033.49,2022.81,2029.03,536307008
2012-04-09,2008.03,2009.36,1995.8,1997.08,466745984
2012-04-10,2000.77,2011.27,1990.13,1994.41,543734976
2012-04-12,1985.16,1986.63,1969.09,1986.63,391510016
2012-04-13,2001.71,2011.37,1996.23,2008.91,495288000
2012-04-16,1985.28,1998.35,1982.93,1992.63,452523008
2012-04-17,1995.33,1999.5,1982.44,1985.3,445681984
2012-04-18,2014.23,2014.95,2001.59,2004.53,382936992
2012-04-19,2000.4,2008.82,1994.61,1999.86,412119008
2012-04-20,1988.22,1988.22,1970.54,1974.65,518732992
2012-04-23,1971.39,1980.94,1964.12,1972.63,585158976
2012-04-24,1956.75,1972.24,1954.01,1963.42,630803968
2012-04-25,1980.51,1980.51,1961.97,1961.98,681753984
2012-04-26,1976.82,1979.43,1955.05,1964.04,607424000
2012-04-27,1972.05,1983.26,1967.84,1975.35,484704000
2012-04-30,1989.52,1991.12,1975.46,1981.99,837865024
2012-05-02,1994.17,2001.11,1989.55,1999.07,653036032
2012-05-03,1995.78,1998.9,1990.45,1995.11,685809024
2012-05-04,1987.03,1992.1,1981.58,1989.15,608820992
2012-05-07,1956.06,1960.51,1952.42,1956.44,533662016
2012-05-08,1967.28,1969.64,1961.44,1967.01,492688000
2012-05-09,1958.31,1962.04,1945.31,1950.29,468022016
2012-05-10,1944.8,1951.51,1937.14,1944.93,425055008
2012-05-11,1939,1939,1915.69,1917.13,535932000
2012-05-14,1917.26,1921.65,1900.43,1913.73,399003008
2012-05-15,1897.74,1904.99,1881.8,1898.96,524593984
2012-05-16,1886.69,1889.29,1840.23,1840.53,426184992
2012-05-17,1842.83,1856.34,1833.08,1845.24,444286016
2012-05-18,1813.79,1813.79,1779.47,1782.46,547766976
2012-05-21,1801.48,1804.48,1788.33,1799.13,414129984
2012-05-22,1825.82,1831.06,1813.53,1828.69,428369984
2012-05-23,1815.33,1815.33,1796.5,1808.62,447564000
2012-05-24,1807.07,1816.98,1800.74,1814.47,407900992
2012-05-25,1818.62,1831.78,1815.54,1824.17,386488992
2012-05-29,1821.63,1851.94,1817.9,1849.91,327998016
2012-05-30,1846.12,1846.6,1828.83,1844.86,417041984
2012-05-31,1819.99,1843.49,1813.01,1843.47,447944992
2012-06-01,1832.08,1842,1821.98,1834.51,334417984
2012-06-04,1782.58,1794.02,1776.85,1783.13,395063008
2012-06-05,1799.88,1806.11,1791.84,1801.85,338828000
2012-06-07,1839.49,1853.2,1839.49,1847.95,403444000
2012-06-08,1854,1854.59,1832.83,1835.64,379828000
2012-06-11,1860.9,1869.33,1859.74,1867.04,382217984
2012-06-12,1840.56,1857.93,1840.1,1854.74,421368992
2012-06-13,1867.45,1867.45,1849.71,1859.32,558260992
2012-06-14,1856.57,1871.48,1855.06,1871.48,426635008
2012-06-15,1871.48,1871.48,1847.19,1858.16,452511008
2012-06-18,1892.91,1901.11,1887.05,1891.71,376280992
2012-06-19,1885.56,1895.32,1883.56,1891.77,380908992
2012-06-20,1908.19,1908.19,1895.27,1904.12,367740992
2012-06-21,1895.51,1900.44,1879.65,1889.15,390168992
2012-06-22,1861.44,1863.57,1843.57,1847.39,300707008
2012-06-25,1842.76,1842.76,1813.41,1825.38,291233984
2012-06-26,1818.51,1826.66,1814.46,1817.81,313272000
2012-06-27,1815.7,1821.47,1795.16,1817.65,319484000
2012-06-28,1826.37,1827.35,1806.08,1819.18,309660000
2012-06-29,1808.61,1854.01,1801.63,1854.01,320632992
2012-07-02,1864.73,1865.93,1851.28,1851.65,273628000
2012-07-03,1858.7,1871.08,1858.44,1867.82,348201984
2012-07-04,1875.52,1881.68,1871.84,1874.45,336135008
2012-07-05,1870.53,1878.13,1866.91,1875.49,324184000
2012-07-06,1877.74,1880.36,1850.1,1858.2,340652992
2012-07-09,1840.3,1844.32,1833.11,1836.13,282036000
2012-07-10,1843.77,1845.94,1823.79,1829.45,368859008
2012-07-11,1825.53,1827.6,1813.79,1826.39,336687008
2012-07-12,1827.82,1830.77,1785.32,1785.39,320828000
2012-07-13,1790.98,1820.66,1773.67,1812.89,348543008
2012-07-16,1820.34,1821.84,1807.11,1817.79,268352992
2012-07-17,1808.63,1835.64,1802.07,1821.96,412608992
2012-07-18,1821.28,1827.95,1790.36,1794.91,454660992
2012-07-19,1820.84,1830.09,1815.71,1822.96,488683008
2012-07-20,1823.95,1830.26,1818.84,1822.93,412102016
2012-07-23,1799.24,1799.24,1780.01,1789.44,502128000
2012-07-24,1784.47,1796.02,1781.6,1793.93,490620992
2012-07-25,1760.22,1785.84,1758.99,1769.31,468020992
2012-07-26,1778.01,1787.2,1766.81,1782.47,409560992
2012-07-27,1812.98,1829.16,1805.92,1829.16,397606016
2012-07-30,1847.01,1850.27,1841.4,1843.79,337204000
2012-07-31,1845.46,1896.83,1842.51,1881.99,359152000
2012-08-01,1870.58,1886.32,1867.28,1879.93,291295008
2012-08-02,1883.68,1885.89,1864.86,1869.4,270464000
2012-08-03,1846.58,1864.13,1843.87,1848.68,257938000
2012-08-06,1883.62,1894.92,1881.86,1885.88,245574000
2012-08-07,1883.82,1891.6,1881.66,1886.8,325270016
2012-08-08,1896.58,1919.61,1896.56,1903.23,485569984
2012-08-09,1907.13,1947.08,1907.13,1940.59,495272000
2012-08-10,1937.89,1948.05,1933.93,1946.4,326528992
2012-08-13,1945.33,1946.2,1932.4,1932.44,352649984
2012-08-14,1942.61,1957.15,1939.45,1956.96,341112000
2012-08-16,1956.35,1959.92,1947.26,1957.91,430510016
2012-08-17,1964.07,1964.07,1941.79,1946.54,372452992
2012-08-20,1944.67,1949.89,1938.25,1946.31,357940992
2012-08-21,1954.51,1961.07,1942.61,1943.22,407532992
2012-08-22,1939.6,1947.43,1917.48,1935.19,422800992
2012-08-23,1934.56,1942.97,1924.5,1942.54,604385024
2012-08-24,1921.08,1927.1,1913.75,1919.81,631347968
2012-08-27,1909.02,1925.15,1907.5,1917.87,572931968
2012-08-28,1922.02,1925.7,1910.58,1916.33,611920000
2012-08-29,1920.49,1931,1914.82,1928.54,592385024
2012-08-30,1922.82,1922.82,1897.07,1906.38,747758976
2012-08-31,1897.16,1912.24,1896.84,1905.12,659107008
2012-09-03,1909.06,1921.84,1885.03,1912.71,597137984
2012-09-04,1911.47,1916.16,1906.22,1907.13,881536000
2012-09-05,1894.7,1894.7,1874.03,1874.03,624137024
2012-09-06,1881.54,1888.18,1873.49,1881.24,752888000
2012-09-07,1918.36,1929.58,1915.56,1929.58,597675008
2012-09-10,1934.63,1937.85,1924.7,1924.7,620841024
2012-09-11,1920.46,1923.09,1912.47,1920,718729024
2012-09-12,1931.44,1953.03,1927.75,1950.03,708398976
2012-09-13,1948.27,1955.03,1938.74,1950.69,983078016
2012-09-14,1994.42,2008.97,1991.13,2007.58,1023862976
2012-09-17,2005.54,2011.5,1997.79,2002.35,881692992
2012-09-18,1998.3,2005.73,1995.83,2004.96,855268992
2012-09-19,2000.2,2012.74,1993.91,2007.88,959921984
2012-09-20,1997.65,2004.54,1987.94,1990.33,618388992
2012-09-21,2000.05,2005.11,1991.56,2002.37,649195008
2012-09-24,1996.42,2005.45,1977.7,2003.44,482968992
2012-09-25,1994.08,2004.26,1988.88,1991.41,528993984
2012-09-26,1973.11,1986.28,1968.85,1980.44,1209790976
2012-09-27,1969.65,1991.26,1969.6,1988.7,693724032
2012-09-28,2000.01,2000.01,1988.41,1996.21,678168000
2012-10-02,1998.52,2003.63,1995.12,1996.03,496276992
2012-10-04,1998.73,1998.99,1983.03,1992.68,596926016
2012-10-05,2004.62,2007.84,1991.21,1995.17,681222976
2012-10-08,1994.05,1994.05,1979.24,1981.89,508308000
2012-10-09,1982.09,1992.32,1979,1979.04,516872992
2012-10-10,1961.9,1962.72,1948.22,1948.22,449388992
2012-10-11,1934.49,1949.74,1919.82,1933.09,464108992
2012-10-12,1937.85,1940.32,1927.39,1933.26,398787008
2012-10-15,1927.82,1937.15,1921.32,1925.59,567910016
2012-10-16,1942.51,1944.22,1931.09,1941.54,538401024
2012-10-17,1955.78,1965.53,1949.71,1955.15,499782016
2012-10-18,1960.39,1963.53,1954.1,1959.12,494959008
2012-10-19,1954.33,1958.64,1938.96,1943.84,383230016
2012-10-22,1910.98,1942.64,1910.23,1941.59,458102016
2012-10-23,1943.79,1944.38,1926.81,1926.81,538988032
2012-10-24,1907.16,1922.02,1901.62,1913.96,564641984
2012-10-25,1906.91,1924.51,1904.95,1924.5,438065984
2012-10-26,1917.64,1921.25,1890.15,1891.43,437520992
2012-10-29,1901.83,1905.22,1884.77,1891.52,371724992
2012-10-30,1894.05,1913.52,1893.75,1899.58,334132992
2012-10-31,1912.83,1918.4,1909.08,1912.06,397244992
2012-11-01,1903.57,1904.99,1887.56,1898.44,402382016
2012-11-02,1920.55,1921.98,1915.11,1918.72,441214016
2012-11-05,1905.46,1914.38,1903.32,1908.22,343424992
2012-11-06,1911.83,1928.17,1908.49,1928.17,545830976
2012-11-07,1933.79,1937.55,1916.81,1937.55,556713984
2012-11-08,1912.64,1918.69,1905.62,1914.41,659651968
2012-11-09,1893.09,1907.57,1879.06,1904.41,636225024
2012-11-12,1899.3,1903.81,1892.68,1900.87,473260000
2012-11-13,1904.19,1904.97,1881.85,1889.7,494879008
2012-11-14,1891.45,1895.48,1880.61,1894.04,533942016
2012-11-15,1870.29,1875.49,1859.79,1870.72,450852000
2012-11-16,1865.81,1872.69,1856.81,1860.83,465048992
2012-11-19,1869.76,1884.11,1869.23,1878.1,349356992
2012-11-20,1896.58,1897.56,1886.34,1890.18,372344992
2012-11-21,1895.72,1899.6,1878.25,1884.04,380800000
2012-11-22,1894.66,1903.27,1893.18,1899.5,412816000
2012-11-23,1901.73,1911.33,1894.58,1911.33,329950016
2012-11-26,1918.01,1918.11,1905.95,1908.51,276751008
2012-11-27,1917.14,1930.24,1913.97,1925.2,588281024
2012-11-28,1916.31,1916.76,1906.2,1912.78,408907008
2012-11-29,1922.86,1935.1,1922.51,1934.85,388790016
2012-11-30,1932.71,1941.84,1927.98,1932.9,337272992
2012-12-03,1937.28,1944.75,1933.67,1940.02,314887008
2012-12-04,1932.66,1938.28,1928.09,1935.18,294801984
2012-12-05,1933.45,1949.7,1930.15,1947.04,492575008
2012-12-06,1948.55,1955.07,1946.03,1949.62,345316000
2012-12-07,1953.17,1963.06,1952.83,1957.45,413444992
2012-12-10,1965.71,1970.19,1955.39,1957.42,367564992
2012-12-11,1962.52,1965.68,1956.75,1964.62,404827008
2012-12-12,1972.33,1975.44,1966.91,1975.44,459713984
2012-12-13,1976.18,2002.78,1976.18,2002.77,421459008
2012-12-14,1989.42,1999.65,1985.19,1995.04,350496000
2012-12-17,1993.18,1999.38,1981.13,1983.07,366676992
2012-12-18,1990.72,1993.09,1979.22,1993.09,454272000
2012-12-20,2002.11,2006.08,1991.81,1999.5,421932992
2012-12-21,2004.61,2004.67,1976.09,1980.42,553670976
2012-12-24,1984.18,1985.57,1977,1981.82,348172992
2012-12-26,1992.1,2000.92,1982.25,1982.25,457993984
2012-12-27,1979.46,1987.91,1971.53,1987.35,376071008
2012-12-28,1984.84,2002.67,1984.84,1997.05,302926016
2013-01-02,2013.74,2033.66,2012.3,2031.1,364079008
2013-01-03,2041.24,2042.48,2018.49,2019.41,491014016
2013-01-04,2017.88,2018.63,2001.53,2011.94,378862016
2013-01-07,2012.15,2014,1996.47,2011.25,536219008
2013-01-08,2003.22,2009.99,1997.91,1997.94,493727008
2013-01-09,2001.98,2007.72,1989.48,1991.81,607580032
2013-01-10,1993.87,2008.47,1988.04,2006.8,500777984
2013-01-11,2017.38,2017.92,1984.16,1996.67,472561984
2013-01-14,1993.82,2007.04,1989.24,2007.04,454751008
2013-01-15,2006.89,2016.37,1983.74,1983.74,546219008
2013-01-16,1988.44,1996.46,1970.01,1977.45,457616992
2013-01-17,1983.67,1986.34,1964.62,1974.27,828724992
2013-01-18,1987.65,1988.47,1976.72,1987.85,583334016
2013-01-21,1987.96,1991.98,1972.64,1986.86,446596000
2013-01-22,1986.58,1999.35,1981.88,1996.52,553441024
2013-01-23,2003.37,2008.06,1980.41,1980.41,491355008
2013-01-24,1970.85,1980.03,1960.75,1964.48,558392000
2013-01-25,1966.4,1966.83,1934.89,1946.69,401830016
2013-01-28,1940.33,1943.49,1930.37,1939.71,349464992
2013-01-29,1946.11,1958.88,1944.81,1955.96,465008000
2013-01-30,1961.92,1967.29,1950.67,1964.43,523256992
2013-01-31,1960.78,1965.92,1954.53,1961.94,399576000
2013-02-01,1964.75,1966.54,1942.44,1957.79,385886016
2013-02-04,1968.95,1969.13,1952.83,1953.21,345360000
2013-02-05,1936.92,1944,1928.75,1938.18,366687008
2013-02-06,1943.33,1944.44,1935.44,1936.19,349220000
2013-02-07,1939.42,1946.67,1931.1,1931.77,412163008
2013-02-08,1930,1955.86,1929.81,1950.9,291212000
2013-02-12,1958.46,1958.65,1943.63,1945.79,307481984
2013-02-13,1952.86,1976.07,1950.58,1976.07,331012000
2013-02-14,1977.42,1986.14,1972.8,1979.61,336032992
2013-02-15,1981.06,1982.76,1976.12,1981.18,598838016
2013-02-18,1979.42,1985.41,1973.65,1981.91,420692000
2013-02-19,1981.96,1990.09,1979.85,1985.83,344264000
2013-02-20,1997.04,2024.64,1995.31,2024.64,407731008
2013-02-21,2014.5,2021.24,2010.91,2015.22,391184992
2013-02-22,2007.34,2029.44,2006.59,2018.89,409121984
2013-02-25,2022.51,2022.77,2008.78,2009.52,338228000
2013-02-26,1993.12,2005.86,1991.96,2000.01,433408992
2013-02-27,2008.94,2014.96,1999.65,2004.04,417072992
2013-02-28,2019.05,2030.85,2016.15,2026.49,421956992
2013-03-04,2028.55,2029.32,2011.09,2013.15,357436000
2013-03-05,2022.41,2031.65,2016.6,2016.61,491944000
2013-03-06,2033.17,2033.89,2016.65,2020.74,395368000
2013-03-07,2018.63,2018.63,1998.29,2004.4,386476992
2013-03-08,2001.97,2007.37,1994.25,2006.01,312057984
2013-03-11,2000.57,2006.3,1982.38,2003.35,398284000
2013-03-12,2006.84,2007.44,1990.17,1993.34,390220992
2013-03-13,1994.79,1999.73,1988.19,1999.73,353043008
2013-03-14,2000.07,2002.13,1978.57,2002.13,330920000
2013-03-15,2009.71,2009.71,1985.91,1986.5,307400000
2013-03-18,1974.71,1982.92,1968.18,1968.18,304265984
2013-03-19,1978.41,1989.46,1973.23,1978.56,326790016
2013-03-20,1969.19,1978.17,1959.4,1959.41,332896000
2013-03-21,1969.3,1973.26,1950.82,1950.82,262864000
2013-03-22,1949.03,1956.33,1946.05,1948.71,259616000
2013-03-25,1968.85,1981.75,1968.14,1977.67,276299008
2013-03-26,1976.81,1990.23,1975.6,1983.7,298848000
2013-03-27,1991.91,1996.56,1973.72,1993.44,362611008
2013-03-28,1989.7,1995.31,1985.45,1993.52,367680992
2013-03-29,2007.12,2013.21,2003.96,2004.89,341599008
2013-04-01,2009.94,2010.15,1994.54,1995.99,269152000
2013-04-02,1996.81,2001.78,1973.27,1986.15,496113984
2013-04-03,1990.71,1992.4,1972.02,1983.22,396383008
2013-04-04,1963.39,1965.19,1938.89,1959.45,415396992
2013-04-05,1948.33,1952.1,1916.77,1927.23,372649984
2013-04-08,1927.04,1933.95,1918.69,1918.69,313344992
2013-04-09,1918.13,1934.74,1901.96,1920.74,356632000
2013-04-10,1933.73,1939.19,1923.43,1935.58,320151008
2013-04-11,1944.53,1949.8,1926.54,1949.8,386576992
2013-04-12,1954.22,1956.21,1919.9,1924.23,407383008
2013-04-15,1916.06,1927.72,1907.35,1920.45,332948992
2013-04-16,1900.18,1926.65,1896.69,1922.21,393055008
2013-04-17,1934.61,1934.82,1910.78,1923.84,415255008
2013-04-18,1916.55,1919.53,1900.05,1900.06,343475008
2013-04-19,1899.35,1910.24,1888.3,1906.75,331260000
2013-04-22,1903.97,1926.31,1901.98,1926.31,258759008
2013-04-23,1924.43,1924.79,1908.77,1918.63,260475008
2013-04-24,1931.06,1939.35,1921.03,1935.31,341103008
2013-04-25,1937.88,1951.66,1935.81,1951.6,334963008
2013-04-26,1949.92,1951.86,1942.37,1944.56,280158016
2013-04-29,1948.87,1948.97,1934.68,1940.7,266047008
2013-04-30,1947.07,1967.06,1946.99,1963.95,403075008
2013-05-02,1961.67,1966.68,1954.28,1957.21,349692992
2013-05-03,1967.88,1968.04,1953.4,1965.71,312534016
2013-05-06,1977.44,1983.64,1960.14,1961.48,294944992
2013-05-07,1962.28,1962.87,1951.27,1954.35,299864000
2013-05-08,1961.73,1964.08,1952.38,1956.45,337936000
2013-05-09,1963.61,1982.32,1961.5,1979.45,332552000
2013-05-10,1975.48,1975.48,1944.75,1944.75,283839008
2013-05-13,1936.86,1948.7,1935.57,1948.7,251571008
2013-05-14,1954.39,1972.5,1954.13,1968.83,328475008
2013-05-15,1971.96,1972.44,1963.52,1971.26,246959008
2013-05-16,1980.03,1991.98,1980.03,1986.81,322201984
2013-05-20,1990.36,1991.27,1982.43,1982.43,274385984
2013-05-21,1994.02,1995.1,1976.17,1981.09,245783008
2013-05-22,1991.76,1998.7,1987.23,1993.83,326447008
2013-05-23,1985.91,1991.35,1969.19,1969.19,342935008
2013-05-24,1979.35,1979.93,1961.59,1973.45,273551008
2013-05-27,1974.59,1984.13,1971.53,1979.97,256075008
2013-05-28,1983.58,1991.2,1978.89,1986.22,311409984
2013-05-29,1993.69,2009.43,1992.68,2001.2,362632000
2013-05-30,1999.83,2008.23,1997.84,2000.1,435686016
2013-05-31,2009.25,2013.29,2000.82,2001.05,397504992
2013-06-03,1993.11,2000.56,1989.51,1989.57,333503008
2013-06-04,1998.38,1999.73,1979.42,1989.51,334899008
2013-06-05,1988.94,1989.29,1959.19,1959.19,340500000
2013-06-07,1953.83,1954.82,1923.84,1923.85,341120000
2013-06-10,1927.19,1934.92,1923.59,1932.7,271732000
2013-06-11,1933.1,1933.34,1910.05,1920.68,288159008
2013-06-12,1913.6,1921.54,1907.29,1909.91,253380992
2013-06-13,1905.1,1911.04,1881.24,1882.73,306431008
2013-06-14,1895.77,1896.6,1881.5,1889.24,279280992
2013-06-17,1889.45,1897.7,1878.4,1883.1,264448000
2013-06-18,1887.72,1900.63,1872.7,1900.62,278588992
2013-06-19,1899.5,1899.5,1883.41,1888.31,279751008
2013-06-20,1864.37,1873.18,1844.41,1850.49,355760992
2013-06-21,1806.4,1823.99,1806.02,1822.83,290457984
2013-06-24,1821.22,1821.22,1798.98,1799.01,220936000
2013-06-25,1790.33,1807.62,1770.53,1780.63,332240000
2013-06-26,1799.74,1799.74,1772.49,1783.45,296935008
2013-06-27,1809.55,1839.52,1809.4,1834.7,286260992
2013-06-28,1844.6,1864.09,1844.6,1863.32,251084992
2013-07-01,1851.57,1866.63,1850.03,1855.73,220875008
2013-07-02,1861.26,1867.18,1850.29,1855.02,483156000
2013-07-03,1854.29,1860.46,1823.1,1824.66,405796000
2013-07-04,1830.49,1840.38,1825.62,1839.14,313015008
2013-07-05,1848.97,1857.39,1828.75,1833.31,285635008
2013-07-08,1830.81,1840.57,1809.72,1816.85,303580992
2013-07-09,1828.63,1831.35,1815.03,1830.35,257900000
2013-07-10,1835.94,1836.91,1818.94,1824.16,267902000
2013-07-11,1840.34,1877.6,1840.34,1877.6,331464992
2013-07-12,1873.66,1873.66,1863.4,1869.98,265984992
2013-07-15,1870.26,1877.46,1847.82,1875.16,330028000
2013-07-16,1875.53,1875.68,1860.37,1866.36,303328992
2013-07-17,1871.29,1894.7,1856.55,1887.49,382916000
2013-07-18,1883.07,1885.01,1870.78,1875.48,380291008
2013-07-19,1880.44,1881.4,1861.43,1871.41,319619008
2013-07-22,1880.81,1894.41,1873.17,1880.35,356943008
2013-07-23,1890.55,1904.15,1885.57,1904.15,352400992
2013-07-24,1904.07,1914.41,1901.15,1912.08,322150016
2013-07-25,1906.57,1913.91,1904.44,1909.61,311996000
2013-07-26,1912.05,1915.97,1902.47,1910.81,320156992
2013-07-29,1908.66,1912.57,1899.02,1899.89,337584992
2013-07-30,1901.88,1917.11,1900.54,1917.05,366880992
2013-07-31,1915.47,1920.6,1910.82,1914.03,384140992
2013-08-01,1916.56,1925.32,1906.74,1920.74,336060992
2013-08-02,1936.26,1939.28,1920.98,1923.38,298151008
2013-08-05,1920.83,1925.6,1915.69,1916.22,233984992
2013-08-06,1914.06,1914.06,1895.87,1906.62,294648000
2013-08-07,1892.47,1895.5,1878.33,1878.33,312431008
2013-08-08,1884.58,1896.07,1879.13,1883.97,338167008
2013-08-09,1884.57,1888.79,1876.07,1880.71,283473984
2013-08-12,1878.5,1894.42,1878.33,1884.83,297512000
2013-08-13,1893.42,1913.03,1890.78,1913.03,362604000
2013-08-14,1912.59,1925.1,1908.92,1923.91,363324992
2013-08-16,1903.72,1927.59,1901.7,1920.11,348500992
2013-08-19,1917.32,1918.71,1909.8,1917.64,302121984
2013-08-20,1910.3,1923.42,1885.93,1887.85,350350016
2013-08-21,1891.01,1894.74,1863.6,1867.46,411235008
2013-08-22,1847.94,1858.5,1838.52,1849.12,425947008
2013-08-23,1861.58,1876.14,1854.67,1870.16,374961984
2013-08-26,1876.59,1890.38,1876.59,1887.86,316295008
2013-08-27,1883.71,1896.63,1881.44,1885.84,409263008
2013-08-28,1862.51,1885.35,1861.56,1884.52,378292992
2013-08-29,1892.03,1914.9,1891.59,1907.54,301695008
2013-08-30,1918.91,1926.37,1910.37,1926.36,300929984
2013-09-02,1925.32,1932.46,1921.01,1924.81,243988000
2013-09-03,1934.24,1940.99,1928.09,1933.74,300059008
2013-09-04,1929.6,1938.26,1921.93,1933.03,284190016
2013-09-05,1943.66,1954.21,1937.82,1951.65,286744000
2013-09-06,1954.11,1962.15,1949.01,1955.31,324987008
2013-09-09,1964.09,1974.67,1962.62,1974.67,270736000
2013-09-10,1978.08,1994.06,1974.59,1994.06,264327008
2013-09-11,1995.96,2003.85,1987.4,2003.85,299411008
2013-09-12,2004.67,2017.48,1995.16,2004.06,359255008
2013-09-13,1994.95,2004.87,1992.26,1994.32,253919008
2013-09-16,2011.69,2018.02,2004.45,2013.37,248500992
2013-09-17,2009.31,2009.31,1994.31,2005.58,264660992
2013-09-23,2000.72,2015.18,1994.77,2009.41,249539008
2013-09-24,2001.51,2011.11,1990.36,2007.1,309360000
2013-09-25,2004.53,2006.88,1988.87,1998.06,294752000
2013-09-26,1992.1,2007.32,1991.1,2007.32,255552992
2013-09-27,2012.26,2016.34,2008.25,2011.8,282342016
2013-09-30,2002.02,2005.41,1994.22,1996.96,292784000
2013-10-01,1997.62,2012.52,1991.22,1998.87,281272000
2013-10-02,2012.07,2012.82,1999.02,1999.47,238251008
2013-10-04,1999.92,2004.65,1985.63,1996.98,241066000
2013-10-07,1997.17,2002.61,1991.02,1994.42,249767008
2013-10-08,1987.97,2002.78,1981.21,2002.76,329569984
2013-10-10,2000.91,2010,1997.66,2001.4,222678000
2013-10-11,2018.01,2028.11,2012.66,2024.9,254286000
2013-10-14,2026.07,2026.79,2019.65,2020.27,220739008
2013-10-15,2034.69,2045.5,2033.84,2040.96,233624000
2013-10-16,2040.03,2049.5,2033.75,2034.61,267494000
2013-10-17,2051.19,2052.44,2035.96,2040.61,306924992
2013-10-18,2046.56,2052.4,2041.36,2052.4,257591008
2013-10-21,2054.16,2060.18,2047.83,2053.01,281927008
2013-10-22,2051.01,2056.12,2045.45,2056.12,378783008
2013-10-23,2062.81,2063.28,2035.75,2035.75,367990016
2013-10-24,2034.96,2046.69,2027.93,2046.69,254851008
2013-10-25,2047.46,2047.46,2023.82,2034.39,234838000
2013-10-28,2037.28,2048.14,2030.9,2048.14,257528000
2013-10-29,2046.67,2053.78,2039.46,2051.76,307654016
2013-10-30,2055,2059.58,2043.93,2059.58,263428992
2013-10-31,2050.96,2055.59,2030.09,2030.09,254503008
2013-11-01,2037.25,2041.23,2030.57,2039.42,294188992
2013-11-04,2035.08,2035.84,2022.91,2025.17,235243008
2013-11-05,2027.62,2029.6,2010.2,2013.93,257823008
2013-11-06,2015.32,2023.52,2011.41,2013.67,273687008
2013-11-07,2014.85,2017.55,2000.6,2004.04,310945984
2013-11-08,1987.21,1998.59,1984.86,1984.87,287308000
2013-11-11,1995.86,1995.86,1973.05,1977.3,286216000
2013-11-12,1983.94,2000.41,1983.89,1995.48,247354000
2013-11-13,1993.16,1993.16,1963.56,1963.56,251536992
2013-11-14,1980.2,1981.89,1963.42,1967.56,323105984
2013-11-15,1980.99,2006.31,1980.99,2005.64,264691008
2013-11-18,2014.24,2018.17,2009.76,2010.81,313966016
2013-11-19,2009.95,2033.91,2009.47,2031.64,402796000
2013-11-20,2028.34,2029.61,2010.74,2017.24,334801984
2013-11-21,2013.71,2013.71,1985.65,1993.78,292664992
2013-11-22,2002.15,2011.2,1992.48,2006.23,350984000
2013-11-25,2020,2031.11,2015.98,2015.98,295511008
2013-11-26,2008.19,2022.66,1998.9,2022.64,275308992
2013-11-27,2016.28,2028.81,2010.84,2028.81,284075008
2013-11-28,2039.73,2047.66,2037.73,2045.77,276271008
2013-11-29,2044.85,2050.7,2038.46,2044.87,245371008
2013-12-02,2050.45,2052.88,2029.1,2030.78,229691008
2013-12-03,2023.62,2028.07,2008.55,2009.36,294947008
2013-12-04,1998.69,2006.71,1986.8,1986.8,230327008
2013-12-05,1993.73,1994.32,1971.44,1984.77,217668000
2013-12-06,1982.99,1990.55,1980.4,1980.41,201896000
2013-12-09,2000.52,2003.97,1997.58,2000.38,230268000
2013-12-10,2000.03,2001.33,1989.41,1993.45,200955008
2013-12-11,1987.22,2000.15,1972.87,1977.97,231372992
2013-12-12,1966.44,1970.51,1958.99,1967.93,255083008
2013-12-13,1963.04,1963.81,1947.44,1962.91,234102000
2013-12-16,1960.6,1970.25,1956.63,1961.15,213506000
2013-12-17,1977.94,1979.62,1962.22,1965.74,253888000
2013-12-18,1971.85,1982.42,1966.18,1974.63,258663008
2013-12-19,1996.79,1997.02,1969.95,1975.65,255816992
2013-12-20,1973.12,1984.44,1972.59,1983.35,247064000
2013-12-23,1993.45,2000.07,1989,1996.89,222998000
2013-12-24,2000.24,2007.34,1994.34,2001.59,214692992
2013-12-26,2004.25,2009.96,1997.34,1999.3,230531008
2013-12-27,1994.05,2004.55,1987.58,2002.28,207767008
2013-12-30,2004.32,2011.34,1998.61,2011.34,172231008
2014-01-02,2013.11,2013.89,1967.19,1967.19,207768992
2014-01-03,1963.72,1964.63,1936.15,1946.14,188528992
2014-01-06,1947.62,1961.85,1943.74,1953.28,193630000
2014-01-07,1947.65,1965.74,1947.08,1959.44,193026000
2014-01-08,1965.5,1966.95,1950.02,1958.96,217070000
2014-01-09,1962.3,1964.59,1946.11,1946.11,276401984
2014-01-10,1949.53,1956.97,1931.16,1938.54,262992000
2014-01-13,1947.38,1954.07,1942.83,1948.92,267940992
2014-01-14,1942.79,1961.73,1939.31,1946.07,244063008
2014-01-15,1956.43,1956.84,1945.87,1953.28,250867008
2014-01-16,1957.91,1965.27,1955.79,1957.32,379566016
2014-01-17,1958.5,1962.64,1943.13,1944.48,260911008
2014-01-20,1945.99,1955.28,1934.38,1953.78,279526016
2014-01-21,1955.26,1965.43,1949.56,1963.89,289327008
2014-01-22,1960.46,1970.42,1959.57,1970.42,243856000
2014-01-23,1968.77,1969.04,1947.01,1947.59,229384992
2014-01-24,1941.55,1947.01,1924.49,1940.56,279236000
2014-01-27,1905.91,1918.68,1899.76,1910.34,340432992
2014-01-28,1907.18,1919.26,1904.05,1916.93,270494016
2014-01-29,1925.93,1941.71,1925.52,1941.15,219931008
2014-02-03,1930.09,1931.81,1917.64,1919.96,229648992
2014-02-04,1894.96,1898.08,1885.53,1886.85,250975008
2014-02-05,1897.95,1901.4,1888.47,1891.32,244028000
2014-02-06,1897.35,1910.91,1897.35,1907.89,259440000
2014-02-07,1922.45,1923.25,1910.9,1922.5,272961984
2014-02-10,1928.13,1928.39,1916.4,1923.3,207959008
2014-02-11,1924.45,1935.29,1920.55,1932.06,226380992
2014-02-12,1942.23,1942.23,1933.54,1935.84,225374000
2014-02-13,1936.62,1944.73,1924.39,1926.96,187856992
2014-02-14,1930.14,1946.81,1930.14,1940.28,216590000
2014-02-17,1951.74,1955.04,1942.94,1946.36,215467008
2014-02-18,1946.88,1951.06,1935.6,1946.91,200447008
2014-02-19,1944.7,1944.7,1932.44,1942.93,213564000
2014-02-20,1932.9,1941.13,1927.53,1930.57,232323008
2014-02-21,1948.03,1957.83,1946.68,1957.83,216316000
2014-02-24,1958.06,1961.41,1943.86,1949.05,193814000
2014-02-25,1958.3,1964.86,1955.7,1964.86,226038000
2014-02-26,1963.45,1973.88,1955.92,1970.77,209147008
2014-02-27,1969.85,1980.37,1965.7,1978.43,201055008
2014-02-28,1976.48,1981.15,1972.65,1979.99,252826000
2014-03-03,1967.9,1969.16,1955.11,1964.69,222620992
2014-03-04,1954.58,1963.56,1952.61,1954.11,200370000
2014-03-05,1973.28,1977.3,1970.28,1971.24,197699008
2014-03-06,1973.67,1975.62,1968.17,1975.62,193740000
2014-03-07,1979.7,1983.53,1968.66,1974.68,231556992
2014-03-10,1967.63,1967.66,1951.96,1954.42,214944000
2014-03-11,1957.22,1963.87,1951.2,1963.87,247468000
2014-03-12,1957.67,1958.09,1930.48,1932.54,329923008
2014-03-13,1940.35,1946.28,1931.75,1934.38,259619008
2014-03-14,1916.07,1927.89,1913.64,1919.9,254024992
2014-03-17,1921.15,1928.43,1919.61,1927.53,214928992
2014-03-18,1941.12,1946.14,1931.83,1940.21,274288000
2014-03-19,1947.34,1948.15,1935.27,1937.68,249083008
2014-03-20,1934.15,1934.63,1919.37,1919.52,220600000
2014-03-21,1930.24,1935.18,1927.85,1934.94,252871008
2014-03-24,1937.06,1950.54,1937.06,1945.55,228280000
2014-03-25,1940.9,1946.09,1936.62,1941.25,225160000
2014-03-26,1954.6,1965.44,1953.69,1964.31,248944992
2014-03-27,1963.66,1979.7,1963.1,1977.97,218060000
2014-03-28,1972.63,1985.5,1971.25,1981,244600000
2014-03-31,1988.73,1989.8,1973.05,1985.61,241040000
2014-04-01,1983.78,1991.98,1976.06,1991.98,214640992
2014-04-02,2000.13,2001.26,1995.08,1997.25,220912992
2014-04-03,1999.42,2007.88,1992.16,1993.7,225726000
2014-04-04,1987.84,1993.96,1985.76,1988.09,225635008
2014-04-07,1984.29,1992.18,1978.63,1989.7,186350000
2014-04-08,1977.61,1994.58,1977.61,1993.03,218148992
2014-04-09,1997.98,2001.15,1992.12,1998.95,233698000
2014-04-10,2007.71,2008.98,1995.79,2008.61,232446000
2014-04-11,1985.28,1997.44,1985.16,1997.44,218126000
2014-04-14,1993.81,2001,1993.07,1997.02,205712000
2014-04-15,2008.49,2009.04,1990.34,1992.27,194527008
2014-04-16,1994.31,1995.86,1986.25,1992.21,230740000
2014-04-17,2000.47,2001.29,1984.98,1992.05,200186000
2014-04-18,1998.52,2005.22,1998.26,2004.28,206506000
2014-04-21,2006.21,2006.95,1993.53,1999.22,205579008
2014-04-22,2000.94,2004.42,1991.47,2004.22,212020000
2014-04-23,2010.06,2013.09,1999.78,2000.37,241734000
2014-04-24,2006.38,2007.17,1993.18,1998.34,235074000
2014-04-25,1996.61,1996.64,1971.66,1971.66,208364000
2014-04-28,1969.04,1976.56,1969.04,1969.26,168832992
2014-04-29,1974.67,1976.17,1960.36,1964.77,177608992
2014-04-30,1973.56,1974.33,1955.15,1961.79,227316992
2014-05-02,1966.29,1968.5,1956.32,1959.44,179540992
2014-05-07,1964.19,1964.19,1939.55,1939.88,193040000
2014-05-08,1945.94,1950.6,1934.72,1950.6,222431008
2014-05-09,1953.48,1958.34,1949.64,1956.55,205208992
2014-05-12,1956.26,1966.64,1950.91,1964.94,201643008
2014-05-13,1973.08,1988.41,1969.6,1982.93,242163008
2014-05-14,1990.99,2010.85,1990.79,2010.83,233871008
2014-05-15,2007.88,2015.37,2006.38,2010.2,259392000
2014-05-16,2003.48,2013.44,1997.27,2013.44,232528992
2014-05-19,2013.79,2015.53,2002.89,2015.14,265596000
2014-05-20,2011.85,2014.46,2004.32,2011.26,248336992
2014-05-21,2003.48,2015.63,2001.74,2008.33,224090000
2014-05-22,2015.41,2022.59,2011.6,2015.59,231079008
2014-05-23,2013.09,2017.96,2011.76,2017.17,241806000
2014-05-26,2016.21,2020.96,2008.14,2010.35,196575008
2014-05-27,2014.87,2016.73,1988.44,1997.63,221791008
2014-05-28,2000.26,2017.06,1997.89,2017.06,210650000
2014-05-29,2020.67,2021.96,2009.23,2012.26,228538000
2014-05-30,2015.37,2019.17,1994.96,1994.96,247324000
2014-06-02,1998.81,2006.93,1995.69,2002,265590000
2014-06-03,2006.31,2008.56,1990.72,2008.56,266744992
2014-06-05,2007.2,2007.2,1986.95,1995.48,222091008
2014-06-09,2004.73,2008.86,1986.53,1990.04,209610000
2014-06-10,2000.89,2011.87,1996.21,2011.8,234932992
2014-06-11,2009.51,2016.78,2006.73,2014.67,238048000
2014-06-12,2013.6,2015.8,2003.57,2011.65,251876000
2014-06-13,2005.55,2005.55,1984.04,1990.85,223112000
2014-06-16,1986.86,1995.86,1985.3,1993.59,233603008
2014-06-17,1994.89,2002.96,1991.53,2001.55,236596992
2014-06-18,2002.26,2002.26,1987.03,1989.49,216850000
2014-06-19,1994.23,1999.11,1985.89,1992.03,257886000
2014-06-20,1990.71,1990.73,1965.12,1968.07,232659008
2014-06-23,1975.1,1980.31,1971.61,1974.92,231738000
2014-06-24,1976.24,1998.31,1976.24,1994.35,250604992
2014-06-25,1992.69,1993.6,1980.78,1981.77,336654016
2014-06-26,1983,1997.08,1982.48,1995.05,273508000
2014-06-27,1990.9,1997.01,1983.88,1988.51,218844000
2014-06-30,1996.13,2002.21,1992.65,2002.21,201128000
2014-07-01,1993.29,1999,1987.89,1999,238870000
2014-07-02,2008,2016.36,2002.4,2015.28,318423008
2014-07-03,2015.99,2015.99,2007.86,2010.97,259912992
2014-07-04,2018.35,2018.35,2005.84,2009.66,241512992
2014-07-07,2007.53,2009.32,1998.03,2005.12,228338000
2014-07-08,2003.55,2009.22,1997.87,2006.66,259356000
2014-07-09,1997.57,2000.89,1992.42,2000.5,272745984
2014-07-10,2004.63,2006.5,1999.96,2002.84,327639008
2014-07-11,1988.93,1993.46,1985.53,1988.74,277017984
2014-07-14,1998.26,2001.11,1993.57,1993.88,270388992
2014-07-15,2004.93,2015.54,2004.49,2012.72,361200992
2014-07-16,2015.67,2018.05,2008.99,2013.48,315167008
2014-07-17,2020.52,2025.41,2018.77,2020.9,322694016
2014-07-18,2007.12,2019.42,2006.01,2019.42,304520992
2014-07-21,2028.02,2030.61,2016.42,2018.5,274627008
2014-07-22,2021.18,2028.93,2017.76,2028.93,265888000
2014-07-23,2032.73,2035.24,2025,2028.32,353510016
2014-07-24,2032.94,2034.72,2021.22,2026.62,323590016
2014-07-25,2030.04,2036.2,2027.33,2033.85,282768992
2014-07-28,2035.96,2053.84,2035.96,2048.81,349017984
2014-07-29,2054.03,2065.96,2053.41,2061.97,408767008
2014-07-30,2064.47,2093.08,2062.88,2082.61,343284992
2014-07-31,2081.75,2090.57,2070.78,2076.12,383726016
2014-08-01,2063.71,2079.81,2062.54,2073.1,271966016
2014-08-04,2080.77,2083.05,2067.17,2080.42,253200992
2014-08-05,2076.17,2077.73,2058.92,2066.26,346820992
2014-08-06,2062.93,2068.08,2055.68,2060.73,377265984
2014-08-07,2062.24,2063.53,2047.75,2054.51,292935008
2014-08-08,2049.51,2051.06,2026.56,2031.1,354820000
2014-08-11,2048.18,2048.18,2037.8,2039.37,285841984
2014-08-12,2048.39,2055.85,2038.14,2041.47,312799008
2014-08-13,2046.68,2062.36,2043.11,2062.36,280663008
2014-08-14,2065.69,2073.42,2056.06,2063.22,270848992
2014-08-18,2070.95,2073.05,2053.13,2053.13,300419008
2014-08-19,2065.19,2074.43,2064.34,2071.14,327121984
2014-08-20,2080.77,2082.21,2063.61,2072.78,315353984
2014-08-21,2067.63,2068.22,2041.91,2044.21,307793984
2014-08-22,2048.24,2058.46,2046.54,2056.7,277857984
2014-08-25,2049.16,2062.23,2044.2,2060.89,272044000
2014-08-26,2069.07,2072.42,2065.15,2068.05,288908000
2014-08-27,2075.45,2081.83,2070.77,2074.93,337612000
2014-08-28,2083.03,2088.86,2072.14,2075.76,305876992
2014-08-29,2070.73,2073.03,2060.14,2068.54,301374016
2014-09-01,2067.8,2072.59,2062.3,2067.86,272468000
2014-09-02,2065.97,2066,2049.15,2051.58,323115008
2014-09-03,2050.09,2054.08,2040.44,2051.2,337971008
2014-09-04,2059.05,2065.27,2050.79,2056.26,376387008
2014-09-05,2053.18,2059.04,2044.68,2049.41,343350016
2014-09-11,2046.97,2052.16,2034.13,2034.16,333409984
2014-09-12,2042.51,2048.21,2037.37,2041.86,362672000
2014-09-15,2039.03,2040.08,2028.8,2035.82,297604992
2014-09-16,2039.92,2045.65,2036.23,2042.92,365691008
2014-09-17,2052.06,2062.62,2051.11,2062.61,351668000
2014-09-18,2058.21,2063.26,2044.17,2047.74,394272992
2014-09-19,2057.56,2062.37,2053.66,2053.82,397736992
2014-09-22,2053.3,2053.3,2032.36,2039.27,323889984
2014-09-23,2028.9,2036.25,2025.16,2028.91,427812992
2014-09-24,2024.75,2036.26,2019.91,2035.64,332584992
2014-09-25,2045.66,2046.26,2030.09,2034.11,325374016
2014-09-26,2019.17,2031.65,2018.7,2031.64,313524000
2014-09-29,2035.93,2036.44,2021.37,2026.6,339587008
2014-09-30,2023.18,2029.17,2007.3,2020.09,322812000
2014-10-01,2013.47,2013.47,1989.84,1991.54,351580992
2014-10-02,1984.43,1985.06,1966.17,1976.16,322656000
2014-10-06,1987.89,1988.39,1968.3,1968.39,325078016
2014-10-07,1979.83,1982.96,1966.22,1972.91,328233984
2014-10-08,1957.9,1974.27,1957.9,1965.25,266180000
2014-10-10,1953.98,1953.98,1931.88,1940.92,342823008
2014-10-13,1919.48,1932.37,1918.48,1927.21,308916992
2014-10-14,1933.45,1940.21,1926.87,1929.25,335505984
2014-10-15,1932.11,1938.85,1918.77,1925.91,310340992
2014-10-16,1911.45,1922.94,1904.77,1918.83,313609984
2014-10-17,1923.51,1923.51,1896.54,1900.66,362076992
2014-10-20,1918.84,1933.12,1917.54,1930.06,344668992
2014-10-21,1923.62,1923.62,1911.03,1915.28,405920992
2014-10-22,1936.91,1936.99,1924.21,1936.97,399095008
2014-10-23,1932.43,1944.45,1924.14,1931.65,372832992
2014-10-24,1942.46,1942.72,1916.84,1925.69,419427008
2014-10-27,1933.91,1939.25,1929.26,1931.97,408839008
2014-10-28,1935.46,1936.28,1924.37,1925.68,414616000
2014-10-29,1938.8,1961.49,1931.59,1961.17,396614016
2014-10-30,1956.92,1959.49,1944.24,1958.93,311048000
2014-10-31,1963.26,1967.08,1951.07,1964.43,349404992
2014-11-03,1959.66,1961.04,1947.83,1952.97,344496992
2014-11-04,1950.15,1956.73,1928.52,1935.19,391712000
2014-11-05,1938.61,1944.5,1928.99,1931.43,332276000
2014-11-06,1933.45,1939.32,1923.05,1936.48,360571008
2014-11-07,1935.75,1943.26,1932.17,1939.87,255424000
2014-11-10,1952.79,1965.35,1952.79,1958.23,313262016
2014-11-11,1957.87,1965.41,1956.23,1963,311396000
2014-11-12,1965.21,1974.69,1961.66,1967.27,348499008
2014-11-13,1970.64,1973.33,1954.88,1960.51,332593984
2014-11-14,1959.64,1959.64,1940.49,1945.14,314796992
2014-11-17,1941.83,1948.33,1935.95,1943.63,277520992
2014-11-18,1951.93,1967.01,1951.93,1967.01,251272992
2014-11-19,1974.41,1974.41,1959.21,1966.87,279559008
2014-11-20,1960.72,1962.69,1952.44,1958.04,339216992
2014-11-21,1966.89,1969.43,1959.81,1964.84,345924000
2014-11-24,1982.48,1985.18,1974.37,1978.54,325447008
2014-11-25,1981.52,1981.85,1973.8,1980.21,283188000
2014-11-26,1984.83,1985.43,1972.95,1980.84,253287008
2014-11-27,1993.65,1994.82,1982.08,1982.09,295508992
2014-11-28,1983.22,1984.73,1975.66,1980.78,340696000
2014-12-01,1971.95,1971.97,1962.15,1965.22,333976992
2014-12-02,1959.4,1965.83,1954.4,1965.83,317911008
2014-12-03,1969.57,1973.96,1964.77,1969.91,271111008
2014-12-04,1976.3,1988.56,1976.1,1986.61,244390000
2014-12-05,1986.6,1989.17,1983.36,1986.62,305547008
2014-12-08,1988.8,1990.04,1976.89,1978.95,295137984
2014-12-09,1977.05,1977.15,1968.85,1970.95,541161024
2014-12-10,1964.04,1966.11,1943.27,1945.56,367888992
2014-12-11,1930.46,1937.23,1916.49,1916.59,343633984
2014-12-12,1921.61,1926.67,1915,1921.71,363470016
2014-12-15,1903.12,1920.43,1899.61,1920.36,294420992
2014-12-16,1909.01,1919.6,1901.13,1904.13,369416992
2014-12-17,1913.28,1913.28,1900.16,1900.16,307268000
2014-12-18,1917.67,1919.24,1881.73,1897.5,337297984
2014-12-19,1920.75,1930.08,1914.27,1929.98,291791008
2014-12-22,1938.16,1944.2,1928.89,1943.12,324534016
2014-12-23,1942.12,1944.75,1936.75,1939.02,300796992
2014-12-24,1940.76,1947.35,1936.74,1946.61,283865984
2014-12-26,1947.6,1954.77,1944.22,1948.16,297006016
2014-12-29,1937.27,1941.33,1927.83,1927.86,265808992
2014-12-30,1934.51,1937.55,1910.78,1915.59,256436000
2015-01-02,1914.24,1929.15,1909.67,1926.44,258775008
2015-01-05,1921.96,1921.96,1903.37,1915.75,313441984
2015-01-06,1895.48,1900.02,1877.38,1882.45,303687008
2015-01-07,1878.9,1887.6,1876.27,1883.83,280508992
2015-01-08,1895.85,1907.23,1891.77,1904.65,262207008
2015-01-09,1919.8,1929.1,1915.85,1924.7,308780000
2015-01-12,1918.18,1924.66,1917.88,1920.95,311915008
2015-01-13,1915.03,1920.77,1910.27,1917.14,338988992
2015-01-14,1919.31,1925.68,1913.51,1913.66,297516000
2015-01-15,1914.06,1919.69,1908.6,1914.14,266544000
2015-01-16,1907.07,1907.07,1885.62,1888.13,298732000
2015-01-19,1902.81,1912.42,1900.26,1902.62,281120000
2015-01-20,1908.62,1918.85,1907.97,1918.31,280894016
2015-01-21,1917.33,1921.88,1909.86,1921.23,300843008
2015-01-22,1926.01,1932.5,1916.56,1920.82,343131008
2015-01-23,1945.36,1945.36,1930.65,1936.09,367702016
2015-01-26,1928.26,1936.4,1924.14,1935.68,330607008
2015-01-27,1941.9,1952.41,1940.72,1952.4,466960992
2015-01-28,1946.71,1963.53,1943.59,1961.58,400929984
2015-01-29,1950.83,1960.12,1946.2,1951.02,391033984
2015-01-30,1964.13,1964.13,1948.6,1949.26,441476992
2015-02-02,1947.91,1956.1,1944.58,1952.68,364831008
2015-02-03,1960.11,1960.35,1940.74,1951.96,369977984
2015-02-04,1963.37,1970.27,1961.57,1962.79,348031008
2015-02-05,1961.15,1962.15,1945.42,1952.84,395652000
2015-02-06,1955.13,1955.52,1945.82,1955.52,309816992
2015-02-09,1949.5,1952.86,1944.79,1947,310180992
2015-02-10,1949.3,1954.2,1935.86,1935.86,329201984
2015-02-11,1942.34,1948.89,1937.95,1945.7,307454016
2015-02-12,1947.21,1947.47,1932.75,1941.63,334824000
2015-02-13,1949.32,1957.5,1946.94,1957.5,351080000
2015-02-16,1960.03,1963.44,1955.39,1958.23,350943008
2015-02-17,1955.77,1962.97,1952.33,1961.45,304531008
2015-02-23,1974.44,1976.96,1966.77,1968.39,347580000
2015-02-24,1975.65,1980.38,1972.61,1976.12,309543008
2015-02-25,1988.47,1992.03,1984.53,1990.47,369496992
2015-02-26,1993.27,1993.43,1983.94,1993.08,385656000
2015-02-27,1992.76,1993.34,1982.5,1985.8,424547008
2015-03-02,1996.72,1999.13,1988.33,1996.81,373364992
2015-03-03,2002.5,2003.05,1995.93,2001.38,444864992
2015-03-04,2001.76,2003.85,1996.5,1998.29,374540000
2015-03-05,1996.81,2002.48,1993.92,1998.38,373681984
2015-03-06,2003.97,2013.73,2003.18,2012.94,393345984
2015-03-09,2004.94,2005.81,1990.87,1992.82,296745984
2015-03-10,2000.66,2003.19,1982.22,1984.77,433404992
2015-03-11,1971.04,1984.6,1969.13,1980.83,399532000
2015-03-12,1979.22,1988.77,1970.59,1970.59,384040992
2015-03-13,1987.17,1991.87,1982.96,1985.79,326705984
2015-03-16,1985.59,1991.79,1982.26,1987.33,319163008
2015-03-17,1998.26,2029.91,1997.27,2029.91,356553984
2015-03-18,2032.19,2036.13,2026.72,2028.45,362008992
2015-03-19,2047.13,2047.13,2031.07,2037.89,468284000
2015-03-20,2037.13,2040,2027.81,2037.24,351731008
2015-03-23,2043.22,2043.92,2032.35,2036.59,314896992
2015-03-24,2035.08,2041.77,2028.54,2041.37,328832992
2015-03-25,2043.16,2046.97,2038.14,2042.81,423408992
2015-03-26,2027.2,2036.7,2019.51,2022.56,342260000
2015-03-27,2026.75,2027.25,2016.88,2019.8,448964000
2015-03-30,2026.6,2033.27,2018.12,2030.04,439556000
2015-03-31,2042.31,2046.9,2032.24,2041.03,555932992
2015-04-01,2035.4,2039.04,2024.64,2028.45,542801024
2015-04-02,2036.9,2040.45,2028.22,2029.07,528405932
2015-04-03,2035.83,2045.94,2031.27,2045.42,498635008
2015-04-06,2049.87,2055.45,2043.26,2046.43,479032495
2015-04-07,2059.05,2059.09,2043.79,2047.03,436232000
2015-04-08,2048.75,2060.19,2046.09,2059.26,552684032
2015-04-09,2060.3,2064.46,2054.17,2058.87,529860992
2015-04-10,2066.32,2089.09,2065.39,2087.76,535391230
2015-04-13,2094.1,2099.97,2088.82,2098.92,561806016
2015-04-14,2101.76,2111.73,2095.97,2111.72,648846016
2015-04-15,2114.56,2122.72,2110.25,2119.96,451396992
2015-04-16,2134.14,2139.9,2125.54,2139.9,476419008
2015-04-17,2142.72,2144.76,2134.1,2143.5,464625984
2015-04-20,2126.55,2146.73,2126.55,2146.71,509036992
2015-04-21,2153.42,2153.84,2140.12,2144.79,561779968
2015-04-22,2146.59,2161.23,2125.88,2143.89,769385984
2015-04-23,2156.94,2174.72,2139.33,2173.41,521587008
2015-04-24,2181.24,2189.54,2154.27,2159.8,508419008
2015-04-27,2169.14,2169.14,2152.09,2157.54,392339008
2015-04-28,2162.5,2164.52,2144.85,2147.67,415054016
2015-04-29,2155.01,2156.24,2126.36,2142.63,458064992
2015-04-30,2134.94,2136.9,2121.29,2127.17,509128992
2015-05-04,2134.51,2139.3,2128.72,2132.23,355620000
2015-05-06,2122.03,2123.22,2095.6,2104.58,428091008
2015-05-07,2098.48,2099.44,2067.99,2091,423246016
2015-05-08,2090.19,2094.06,2082.72,2085.52,309504000
2015-05-11,2106.12,2110.79,2097.38,2097.38,329704000
2015-05-12,2100.63,2101.72,2088.64,2096.77,391923008
2015-05-13,2100.1,2115.36,2100.08,2114.16,377032000
2015-05-14,2115.59,2121.68,2111.72,2120.33,430832000
2015-05-15,2132.53,2134.36,2104.77,2106.5,491704992
2015-05-18,2108.15,2113.72,2099.48,2113.72,445153984
2015-05-19,2114.29,2126.89,2107.62,2120.85,418479008
2015-05-20,2128.01,2140.24,2125.49,2139.54,452113984
2015-05-21,2139.68,2140.6,2121.49,2122.81,398145984
2015-05-22,2131.11,2146.1,2126.88,2146.1,444584992
2015-05-26,2146.47,2148.7,2130.3,2143.5,381383008
2015-05-27,2133.49,2134.95,2103.64,2107.5,439028992
2015-05-28,2117.77,2123.52,2110.89,2110.89,416116000
2015-05-29,2109.38,2123.39,2106.7,2114.8,456143008
2015-06-01,2110.12,2110.88,2086,2102.37,426927008
2015-06-02,2102.62,2107.17,2076.16,2078.64,520056000
2015-06-03,2078.51,2087.95,2059.34,2063.16,541166976
2015-06-04,2070.49,2082.6,2062.75,2072.86,400364000
2015-06-05,2062.22,2075.02,2060.91,2068.1,394291008
2015-06-08,2068.51,2068.51,2056.5,2065.19,393563008
2015-06-09,2063.4,2073.75,2057.21,2064.03,421880000
2015-06-10,2079.13,2080.03,2049.13,2051.32,427360000
2015-06-11,2065.07,2065.07,2051.1,2056.61,457020000
2015-06-12,2068.45,2074.78,2044.87,2052.17,388257984
2015-06-15,2041.07,2049.68,2033.72,2042.32,313944992
2015-06-16,2045.01,2045.77,2008.46,2028.72,381408000
2015-06-17,2035.48,2037.12,2021.5,2034.86,354723008
2015-06-18,2046.19,2052,2036.78,2041.88,390972992
2015-06-19,2056.54,2057.71,2044.71,2046.96,400328992
2015-06-22,2059.6,2068.07,2050.3,2055.16,266962000
2015-06-23,2071.3,2086.09,2066.21,2081.2,329799008
2015-06-24,2086.69,2087.68,2076.78,2085.53,400752992
2015-06-25,2077.84,2088.16,2073.95,2085.06,575912000
2015-06-26,2083.4,2097.01,2080.79,2090.26,492772992
2015-06-29,2056.44,2068.85,2054.33,2060.49,503807008
2015-06-30,2054.83,2075.02,2049.44,2074.2,392412992
2015-07-01,2077.27,2100.34,2072.54,2097.89,471564992
2015-07-02,2107.11,2110.81,2098.76,2107.33,565339008
2015-07-03,2107.51,2109.68,2094.02,2104.41,419548992
2015-07-06,2076.06,2089.86,2052.23,2053.93,474041984
2015-07-07,2067.04,2067.93,2028.98,2040.29,502808992
2015-07-08,2045.88,2046.33,2010.83,2016.21,453118016
2015-07-09,2000.19,2027.81,1983.78,2027.81,408456992
2015-07-10,2036.89,2037.84,2024.76,2031.17,381307008
2015-07-13,2033.25,2063.28,2030.21,2061.52,426286016
2015-07-14,2070.44,2070.44,2052.21,2059.23,503078016
2015-07-15,2068.38,2079.9,2060.66,2072.91,619128000
2015-07-16,2073.29,2088.33,2071.02,2087.89,697929984
2015-07-17,2101.22,2101.22,2068.36,2076.79,819227008
2015-07-20,2077.09,2081.43,2068.19,2073.31,870678976
2015-07-21,2082.18,2088.24,2069.21,2083.62,727406976
2015-07-22,2071.06,2075.94,2059.45,2064.73,1160824064
2015-07-23,2068.93,2069.2,2053.52,2065.07,739793024
2015-07-24,2060.66,2060.66,2040.3,2045.96,611868032
2015-07-27,2034.82,2048.15,2032.44,2038.81,543243008
2015-07-28,2026.33,2045.55,2015.91,2039.1,498527008
2015-07-29,2053.62,2055.95,2037.62,2037.62,520572000
2015-07-30,2040.24,2044.93,2019.03,2019.03,509318016
2015-07-31,2026.98,2030.16,2004.7,2030.16,448192000
2015-08-03,2026.25,2026.25,2005.21,2008.49,358745984
2015-08-04,2007.75,2027.99,2007.66,2027.99,388790016
2015-08-05,2027.22,2035.25,2022.98,2029.76,319211008
2015-08-06,2037.26,2038.41,2011.6,2013.29,340505984
2015-08-07,2009.39,2012.9,2001.13,2010.23,334577984
2015-08-10,2008.44,2008.55,1993.96,2003.17,308327008
2015-08-11,2020.15,2021.81,1986.46,1986.65,366407008
2015-08-12,1980.04,1989.1,1948.91,1975.47,524252000
2015-08-13,1975.47,1990.7,1966.02,1983.46,376591008
2015-08-17,1991.05,1991.05,1968.44,1968.52,561574016
2015-08-18,1977.61,1979.33,1954.35,1956.26,472766016
2015-08-19,1954.56,1959.51,1915.91,1939.38,506785984
2015-08-20,1929.43,1933.79,1912.55,1914.55,397527008
2015-08-21,1862.79,1886.49,1856.91,1876.07,512312992
2015-08-24,1860.03,1872.86,1800.75,1829.81,415177984
2015-08-25,1840.94,1864.3,1806.79,1846.63,451585984
2015-08-26,1843.7,1895.45,1835.58,1894.09,453385984
2015-08-27,1912.42,1920.39,1898.98,1908,482660000
2015-08-28,1932.39,1938.61,1927.39,1937.67,446751008
2015-08-31,1934.12,1941.49,1925.52,1941.49,350942016
2015-09-01,1934.44,1939.67,1914.22,1914.23,324479008
2015-09-02,1886.14,1920.62,1883.5,1915.22,342022016
2015-09-03,1929.78,1931.19,1911.17,1915.53,297283008
2015-09-04,1921.81,1923.06,1879.94,1886.04,361088992
2015-09-07,1883.36,1895.99,1870.59,1883.22,288156000
2015-09-08,1889.14,1894.56,1868.48,1878.68,391891008
2015-09-09,1903.28,1934.2,1902.93,1934.2,516171008
2015-09-10,1918.42,1962.11,1915.44,1962.11,460344000
2015-09-11,1942.88,1951.26,1939.73,1941.37,503009984
2015-09-14,1947.65,1948.02,1921.45,1931.46,362913984
2015-09-15,1930.44,1938.9,1927.62,1937.56,390824000
2015-09-16,1949.49,1978.68,1949.15,1975.45,584756992
2015-09-17,1989.07,1989.07,1972.93,1976.49,510172992
2015-09-18,1978.39,1996.47,1964.12,1995.95,523798016
2015-09-21,1973.24,1980.8,1960.11,1964.68,376423008
2015-09-22,1973.54,1983.99,1966.05,1982.06,696371008
2015-09-23,1960.33,1968.16,1944.51,1944.64,856988992
2015-09-24,1956.94,1958.73,1944.31,1947.1,921264000
2015-09-25,1948.3,1951.94,1932.49,1942.85,796574016
2015-09-30,1915.46,1962.84,1915.04,1962.81,546992000
2015-10-01,1963.55,1986.01,1958.63,1979.32,678977024
2015-10-02,1979.41,1985.57,1969.68,1969.68,1030976000
2015-10-05,1981.6,1994.65,1975.55,1978.25,545633024
2015-10-06,1996.29,1998.02,1985.17,1990.65,661635008
2015-10-07,1995.87,2006.24,1994.55,2005.84,761718976
2015-10-08,2016.36,2020.19,1998.66,2019.53,700992000
2015-10-12,2022.33,2030.92,2015.43,2021.63,635084992
2015-10-13,2021.2,2024.5,2010.16,2019.05,604995008
2015-10-14,2014.47,2016.14,2002.63,2009.55,644801984
2015-10-15,2008.29,2035.8,2007.46,2033.27,498900992
2015-10-16,2037.98,2038.06,2025.19,2030.26,550798016
2015-10-19,2032.36,2036.3,2022.25,2030.27,726843008
2015-10-20,2031.5,2040.24,2026.67,2039.36,958059008
2015-10-21,2039.25,2053.95,2035.59,2042.98,668945024
2015-10-22,2040.43,2042.57,2019.53,2023,695812992
2015-10-23,2043.67,2054.82,2036.92,2040.4,648998016
2015-10-26,2049.41,2049.6,2039.97,2048.08,459948992
2015-10-27,2043.52,2045.81,2036.22,2044.65,449155008
2015-10-28,2045.67,2045.67,2032.39,2042.51,402200000
2015-10-29,2050.97,2064.72,2032.56,2034.16,481348992
2015-10-30,2034.78,2038.56,2027.8,2029.47,380671008
2015-11-02,2033.15,2036.05,2028.2,2035.24,366380992
2015-11-03,2042.6,2053.24,2040.75,2048.4,591736000
2015-11-04,2053.51,2056.12,2042.38,2052.77,545084992
2015-11-05,2049.3,2050.44,2039.93,2049.41,349079008
2015-11-06,2048.17,2055.14,2038.46,2041.07,465030016
2015-11-09,2038.59,2038.59,2022.52,2025.7,435388992
2015-11-10,2015.45,2015.45,1988.54,1996.59,417456992
2015-11-11,1993.81,2001.73,1983.14,1997.27,286567008
2015-11-12,1997.32,1998.66,1991.28,1993.36,389444000
2015-11-13,1975.97,1981.27,1969.71,1973.29,342312992
2015-11-16,1945.68,1956.09,1942.85,1943.02,433425984
2015-11-17,1967.36,1974.08,1959.22,1963.58,417559008
2015-11-18,1967.25,1973.16,1961.43,1962.88,541859968
2015-11-19,1976.94,1988.92,1972.85,1988.91,422516992
2015-11-20,1988.96,1993.97,1985.93,1989.86,413655008
2015-11-23,1995.92,2008.34,1992.86,2003.7,383231008
2015-11-24,2004.29,2019.95,2003.06,2016.29,417004000
2015-11-25,2018.24,2018.93,2007.91,2009.42,391646016
2015-11-26,2014.88,2033.18,2014.88,2030.68,454456992
2015-11-27,2038.71,2038.72,2026.4,2028.99,481950016
2015-11-30,2022.38,2022.38,1987.12,1991.97,452864992
2015-12-01,2001.51,2026.33,2001.51,2023.93,573342016
2015-12-02,2026.08,2026.19,2009.29,2009.29,631315008
2015-12-03,2000.2,2000.2,1981.59,1994.07,365870016
2015-12-04,1972.16,1983.02,1970.48,1974.4,379465984
2015-12-07,1987.62,1988.04,1963.66,1963.67,382132000
2015-12-08,1964.22,1971.07,1948.43,1949.04,406175008
2015-12-09,1951.39,1956.7,1944.78,1948.24,378094016
2015-12-10,1947.21,1956.84,1940.4,1952.07,377848000
2015-12-11,1952.82,1961,1943.67,1948.62,380712992
2015-12-14,1926.36,1930.4,1919.22,1927.82,439740992
2015-12-15,1935.82,1938.04,1925.75,1932.97,434737984
2015-12-16,1950.15,1975.63,1950.05,1969.4,475096992
2015-12-17,1984.06,1987.83,1967.64,1977.96,379574016
2015-12-18,1960.32,1981.42,1958.12,1975.32,677729024
2015-12-21,1974.26,1986.66,1968.14,1981.19,539596032
2015-12-22,1984.37,1992.72,1971.32,1992.56,577235008
2015-12-23,1994.2,2007.42,1989.3,1999.22,502366016
2015-12-24,2009.34,2009.99,1990.65,1990.65,504620000
2015-12-28,1990.59,1991.19,1964.06,1964.06,396643008
2015-12-29,1956.49,1968.57,1946.21,1966.31,401427008
2015-12-30,1973.03,1974.67,1958.78,1961.31,304462016
2016-01-04,1954.47,1954.52,1918.76,1918.76,359017984
2016-01-05,1911.93,1937.57,1911.93,1930.53,446548000
2016-01-06,1934.25,1934.25,1911.61,1925.43,594611968
2016-01-07,1915.71,1926.41,1901.24,1904.33,393041984
2016-01-08,1889.42,1918.25,1883.82,1917.62,430204000
2016-01-11,1897.18,1907.43,1892.69,1894.84,328768000
2016-01-12,1907.61,1910.59,1888.94,1890.86,295135008
2016-01-13,1904.33,1921,1902.49,1916.28,265220992
2016-01-14,1893.18,1900.48,1882.02,1900.01,310977984
2016-01-15,1915.83,1918.3,1873.35,1878.87,312359008
2016-01-18,1856.03,1882.21,1854.55,1878.45,276936992
2016-01-19,1879.8,1889.9,1866.76,1889.64,335320992
2016-01-20,1885.36,1885.36,1830.06,1845.45,407297984
2016-01-21,1848.1,1860.02,1838.04,1840.53,433740992
2016-01-22,1860.3,1879.43,1859.54,1879.43,408460000
2016-01-25,1890.15,1901.22,1882.74,1893.43,315303008
2016-01-26,1881.87,1884.13,1862.98,1871.69,298824000
2016-01-27,1888.07,1902.03,1883.39,1897.87,348904992
2016-01-28,1885.38,1907.56,1877.78,1906.94,354304992
2016-01-29,1905.01,1912.07,1888.48,1912.06,386555008
2016-02-01,1919.62,1926.11,1912.85,1924.82,440316992
2016-02-02,1914.96,1920.02,1906.06,1906.6,412272992
2016-02-03,1893.83,1894.72,1882.75,1890.67,408593984
2016-02-04,1900.48,1917.09,1897.18,1916.26,365804992
2016-02-05,1914.55,1921.76,1910.31,1917.79,305766016
2016-02-11,1872.68,1877.77,1858.9,1861.54,386428000
2016-02-12,1850.67,1857.12,1817.97,1835.28,470499008
2016-02-15,1857.33,1864.62,1847.6,1862.2,284595008
2016-02-16,1870.1,1892.15,1868.11,1888.3,388318016
2016-02-17,1889.41,1897.37,1881.03,1883.94,344628000
2016-02-18,1909.4,1910.12,1898.49,1908.84,332576000
2016-02-19,1904.5,1916.24,1902.24,1916.24,312196992
2016-02-22,1911.56,1921.14,1905.85,1916.36,267858000
2016-02-23,1928.85,1929.53,1909.79,1914.22,326809984
2016-02-24,1908.71,1918.63,1906.19,1912.53,281600000
2016-02-25,1919.08,1928.49,1906.99,1918.57,305788992
2016-02-26,1927.1,1927.8,1917.07,1920.16,280216000
2016-02-29,1921.76,1927.05,1916.66,1916.66,275051008
2016-03-02,1944.27,1949.94,1942.24,1947.42,323352000
2016-03-03,1957.83,1958.17,1946.57,1958.17,420984000
2016-03-04,1956.01,1958.46,1949.47,1955.63,316417984
2016-03-07,1961.26,1963.43,1955.97,1957.87,344612000
2016-03-08,1958.94,1958.94,1935.55,1946.12,358684000
2016-03-09,1940.55,1952.95,1938.32,1952.95,355392000
2016-03-10,1958.87,1976.19,1955.67,1969.33,352324992
2016-03-11,1968.3,1975.87,1966.65,1971.41,303417984
2016-03-14,1985.74,1985.9,1970.56,1972.27,357078016
2016-03-15,1975.61,1979.46,1966.44,1969.97,264582000
2016-03-16,1971.58,1982.08,1969.66,1974.9,294460000
2016-03-17,1984.69,2000.3,1984.33,1987.99,291576992
2016-03-18,1996.31,1996.31,1986.04,1992.12,385847008
2016-03-21,1999.25,2003.12,1982.7,1989.76,323260000
2016-03-22,1993.37,1997.76,1986.87,1996.81,383752000
2016-03-23,1996.47,2001.67,1989.84,1995.12,367551008
2016-03-24,1988.46,1992.76,1981.17,1985.97,341172992
2016-03-25,1991.06,1991.06,1981.53,1983.81,463422016
2016-03-28,1984.93,1992.46,1981.37,1982.54,410468000
2016-03-29,1986.93,1997.33,1984.07,1994.91,385452992
2016-03-30,2005.24,2009.1,1998.51,2002.14,368304992
2016-03-31,2005.72,2007.43,1986.74,1995.85,335072992
2016-04-01,1994.77,1994.77,1970.17,1973.57,392257984
2016-04-04,1974.73,1979.03,1969.35,1978.97,363316992
2016-04-05,1972.38,1973.17,1959.26,1962.74,368164000
2016-04-06,1963.17,1975.09,1961.51,1971.32,358031008
2016-04-07,1978.75,1980.43,1964.99,1973.89,434060992
2016-04-08,1961.29,1972.12,1954.11,1972.05,400616000
2016-04-11,1972.25,1973.9,1963.21,1970.37,379536992
2016-04-12,1970.5,1981.73,1968.5,1981.32,387318016
2016-04-14,2004.15,2016.03,2000.83,2015.93,473519008
2016-04-15,2013.38,2016.95,2008.68,2014.71,317708992
2016-04-18,2001.35,2009.55,1998.49,2009.1,339248000
2016-04-19,2015.1,2020.29,2007.68,2011.36,401236000
2016-04-20,2017.05,2023.77,2005.82,2005.83,423964000
2016-04-21,2014.6,2022.1,2009.45,2022.1,392096000
2016-04-22,2014.93,2017.9,2010.94,2015.49,480470016
2016-04-25,2016.05,2016.65,2007.18,2014.55,397673984
2016-04-26,2013.26,2021.59,2011.85,2019.63,509280992
2016-04-27,2019.31,2019.86,2012.75,2015.4,412801984
2016-04-28,2020.83,2022.99,1998.6,2000.93,341142016
2016-04-29,1998.68,1999.34,1983.3,1994.15,401063008
2016-05-02,1991.84,1991.84,1977.03,1978.15,328193984
2016-05-03,1988.34,1989.41,1979.66,1986.41,310492000
2016-05-04,1978.24,1982.38,1969.22,1976.71,352695008
2016-05-09,1974.52,1976.14,1962.92,1967.81,342188992
2016-05-10,1965.86,1982.5,1964.9,1982.5,369084992
2016-05-11,1989.17,1989.17,1970.48,1980.1,398532000
2016-05-12,1973.28,1981.49,1970.54,1977.49,462881984
2016-05-13,1979.97,1980.45,1962.77,1966.99,509123008
2016-05-16,1961.91,1970.53,1961.32,1967.91,526716992
2016-05-17,1973.86,1975.1,1962.57,1968.06,597582016
2016-05-18,1962.78,1964.34,1945.56,1956.73,696273024
2016-05-19,1953.91,1954.29,1942.48,1946.78,505920000
2016-05-20,1943.84,1951.5,1940.36,1947.67,388051008
2016-05-23,1954.26,1956.77,1940.44,1955.25,399512992
2016-05-24,1951.18,1951.39,1937.67,1937.68,517076000
2016-05-25,1953.63,1964.91,1951.17,1960.51,656873984
2016-05-26,1965.81,1967.45,1955.97,1957.06,558262976
2016-05-27,1962.33,1971.27,1959.75,1969.17,523531008
2016-05-30,1969.72,1970.54,1955.49,1967.13,550502016
2016-05-31,1962.47,1984.18,1958.16,1983.4,657044992
2016-06-01,1976.87,1986.76,1975.82,1982.72,502289984
2016-06-02,1983.86,1988,1978.82,1985.11,474228000
2016-06-03,1991.58,1991.58,1979.66,1985.84,540857984
2016-06-07,1993.08,2011.67,1992.77,2011.63,481348000
2016-06-08,2013.72,2027.09,2008.59,2027.08,497934016
2016-06-09,2028.02,2035.27,2012.14,2024.17,599680000
2016-06-10,2022.77,2022.77,2014.15,2017.63,404303008
2016-06-13,2001.03,2001.79,1976.69,1979.06,443000992
2016-06-14,1976.8,1982.32,1965.34,1972.03,439936000
2016-06-15,1972,1975.87,1960.97,1968.83,376768992
2016-06-16,1971.53,1974.01,1944.8,1951.99,438793984
2016-06-17,1966.23,1970.54,1949.6,1953.4,485268992
2016-06-20,1974.43,1984.07,1969.56,1981.12,391344992
2016-06-21,1977.8,1983.87,1971.99,1982.7,557436992
2016-06-22,1981.78,1994.76,1979.37,1992.58,407433984
2016-06-23,1989.42,1990.71,1980.14,1986.71,455388992
2016-06-24,2001.55,2001.55,1892.75,1925.24,750545984
2016-06-27,1901.85,1926.87,1900.83,1926.85,394265984
2016-06-28,1907.71,1937.99,1907.49,1936.22,373459008
2016-06-29,1946.31,1966.21,1941.9,1956.36,451185984
2016-06-30,1971.54,1972.81,1959.28,1970.35,349862016
2016-07-01,1977.36,1993.98,1975.89,1987.32,448128000
2016-07-04,1989.44,1997.37,1985.11,1995.3,468611008
2016-07-05,1995.69,1996.77,1985.94,1989.85,405487008
2016-07-06,1980.11,1982.8,1944.33,1953.12,457438016
2016-07-07,1963.3,1976.49,1959.83,1974.08,378755008
2016-07-08,1972.28,1979.75,1956.91,1963.1,356526016
2016-07-11,1979.36,1990.95,1977.81,1988.54,337763008
2016-07-12,1991.13,1998.03,1986.45,1991.23,432649984
2016-07-13,2007.65,2013.6,1995.84,2005.55,357643008
2016-07-14,2004.12,2009.67,1997.94,2008.77,340227008
2016-07-15,2015.37,2022.34,2011.1,2017.26,477808000
2016-07-18,2018.22,2022.11,2012.3,2021.11,380091008
2016-07-19,2022.8,2023.22,2010.27,2016.89,380796992
2016-07-20,2013.4,2015.47,2003.87,2015.46,316335008
2016-07-21,2019.36,2020.55,2007.59,2012.22,391048992
2016-07-22,2005.37,2014.44,2002.66,2010.34,320953984
2016-07-25,2014.74,2020.69,2006.63,2012.32,350230016
2016-07-26,2009.4,2027.34,2008.25,2027.34,338607008
2016-07-27,2027.07,2030.69,2021.15,2025.05,411660992
2016-07-28,2029.07,2029.38,2014.36,2021.1,350880992
2016-07-29,2023.24,2028.99,2016.19,2016.19,366384992
2016-08-01,2024.71,2031.58,2024.57,2029.61,369588000
2016-08-02,2023.55,2026.1,2017.59,2019.03,409940000
2016-08-03,2008.68,2008.68,1993,1994.79,485852992
2016-08-04,2006.08,2006.48,1994.73,2000.03,326513984
2016-08-05,2006.23,2018.16,2004.37,2017.94,289292992
2016-08-08,2025.55,2031.14,2018.81,2031.12,270484000
2016-08-09,2033.52,2046.03,2032.18,2043.78,436716000
2016-08-10,2043.03,2049.36,2039.86,2044.64,331091008
2016-08-11,2042.64,2048.8,2035.25,2048.8,346080992
2016-08-12,2053.82,2060.84,2046.43,2050.47,376488992
2016-08-16,2056,2063.09,2047.76,2047.76,374872000
2016-08-17,2045.37,2048.29,2032.53,2043.75,391713984
2016-08-18,2048.15,2055.79,2042,2055.47,353080000
2016-08-19,2057.9,2059.08,2049.52,2056.24,392318016
2016-08-22,2054.37,2054.71,2040.82,2042.16,343502016
2016-08-23,2044.27,2051.43,2041.86,2049.93,360414016
2016-08-24,2050.82,2052.74,2040.07,2043.76,285183008
2016-08-25,2041.58,2045.9,2035.27,2042.92,277432000
2016-08-26,2036.74,2039.86,2027.68,2037.5,288184000
2016-08-29,2028.64,2034.56,2024.93,2032.35,316968992
2016-08-30,2038.6,2049.72,2037.14,2039.74,378563008
2016-08-31,2038.46,2041.17,2027.24,2034.65,400952000
2016-09-01,2022.96,2032.72,2016.73,2032.72,300505984
2016-09-02,2033.92,2039.1,2030.17,2038.31,342631008
2016-09-05,2049.19,2061,2047.49,2060.08,572966016
2016-09-06,2058.21,2067.77,2057.26,2066.53,462548992
2016-09-07,2068.81,2073.59,2061.88,2061.88,687156992
2016-09-08,2064.96,2070.64,2053.2,2063.73,656652992
2016-09-09,2048.94,2049.12,2029.46,2037.87,392681984
2016-09-12,2003.67,2011.04,1991.47,1991.48,422881984
2016-09-13,2011.93,2013.03,1997.58,1999.36,437424000
2016-09-19,1997.43,2019.02,1997.1,2015.78,434438016
2016-09-20,2014.5,2026.36,2010.25,2025.71,362344992
2016-09-21,2022.81,2035.99,2022.06,2035.99,525096000
2016-09-22,2050.31,2060.26,2048.97,2049.7,447588992
2016-09-23,2053.22,2057.35,2048.96,2054.07,494112000
2016-09-26,2052.76,2060.5,2042.7,2047.11,359615008
2016-09-27,2037.32,2064.89,2031.13,2062.82,664040000
2016-09-28,2062.57,2062.98,2051.73,2053.06,546449984
2016-09-29,2063.74,2071.76,2063.74,2068.72,416168000
2016-09-30,2054.25,2056.33,2042.77,2043.63,326385984
2016-10-04,2056.94,2059.25,2050.46,2054.86,318854016
2016-10-05,2043.37,2055.98,2036.87,2053,292344992
2016-10-06,2069.3,2070.43,2055.83,2065.3,337708992
2016-10-07,2065.95,2067.49,2051.6,2053.8,422446016
2016-10-10,2047.19,2058.73,2039.99,2056.82,314895008
2016-10-11,2053.29,2060.78,2030.6,2031.93,343215008
2016-10-12,2022.97,2037.02,2022.39,2033.73,297372992
2016-10-13,2033.99,2035.93,2014.89,2015.44,440255008
2016-10-14,2021.66,2028.62,2021.66,2022.66,458904000
2016-10-17,2028.93,2033.55,2011.81,2027.61,333401984
2016-10-18,2027.81,2040.69,2026.47,2040.43,305931008
2016-10-19,2038.42,2050.51,2036.98,2040.94,321940000
2016-10-20,2044.12,2048.25,2036.54,2040.6,276000992
2016-10-21,2039.4,2040.4,2029.93,2033,260354000
2016-10-24,2037.19,2047.74,2036.77,2047.74,252040992
2016-10-25,2042.29,2042.65,2031.33,2037.17,299100992
2016-10-26,2030.37,2030.37,2002.29,2013.89,392401984
2016-10-27,2018.24,2025.79,2015.79,2024.12,298689984
2016-10-28,2021.97,2026.85,2015.72,2019.42,270531008
2016-10-31,2011.29,2016.01,2006.19,2008.19,400664000
2016-11-01,2003.41,2010.19,1990.66,2007.39,321774016
2016-11-02,1995.29,1997.46,1976.34,1978.94,333528992
2016-11-03,1974.93,1988.82,1973.58,1983.8,272728000
2016-11-04,1983.47,1985.29,1976.57,1982.02,227776000
2016-11-07,1997.58,2001.74,1992.14,1997.58,210332992
2016-11-08,2009.56,2010.17,1994.51,2003.38,239579008
2016-11-09,2008.08,2015.06,1931.07,1958.38,709043008
2016-11-10,1988.8,2002.6,1983.26,2002.6,433884000
2016-11-11,1988.87,1994.05,1982.15,1984.43,386856000
2016-11-14,1982.93,1988.65,1974.27,1974.4,352116000
2016-11-15,1977.33,1978.41,1967.21,1967.53,375663008
2016-11-16,1980.82,1985.41,1976.63,1979.65,306499008
2016-11-17,1977.48,1983.87,1969.05,1980.55,272172000
2016-11-18,1983.07,1983.26,1968.13,1974.58,306956000
2016-11-21,1971.03,1975.63,1962.42,1966.05,223512000
2016-11-22,1976.07,1986.82,1974.05,1983.47,231368000
2016-11-23,1987.64,1996.46,1981.22,1987.95,308200000
2016-11-24,1984.56,1988.96,1968.5,1971.26,235443008
2016-11-25,1971.81,1978.45,1969.51,1974.46,201938000
2016-11-28,1976.58,1983.04,1966.78,1978.13,213578000
2016-11-29,1977.1,1982.53,1972.53,1978.39,214564992
2016-11-30,1980.38,1987.8,1977.51,1983.48,233084992
2016-12-01,1987.48,1988.98,1979.73,1983.75,217875008
2016-12-02,1980.99,1981.14,1966.59,1970.61,243180992
2016-12-05,1965.71,1970.88,1960.65,1963.36,237190000
2016-12-06,1976.51,1993.47,1976.51,1989.86,214648992
2016-12-07,1995.69,1997.46,1987.26,1991.89,204410000
2016-12-08,2008.31,2031.07,2007.57,2031.07,239428000
2016-12-09,2024.52,2026.83,2019.95,2024.69,225656992
2016-12-12,2031.95,2031.95,2020.97,2027.24,289804000
2016-12-13,2026.39,2035.98,2023.61,2035.98,383364000
2016-12-14,2043.07,2044.42,2031.21,2036.87,384032992
2016-12-15,2022.14,2040.62,2021.76,2036.65,300190016
2016-12-16,2037.35,2043.6,2033.32,2042.24,289708000
2016-12-19,2039.4,2046.03,2037.04,2038.39,249870000
2016-12-20,2044.87,2047.31,2040.81,2041.94,314220992
2016-12-21,2049.47,2053.46,2037.96,2037.96,284569984
2016-12-22,2041.61,2042.9,2034.15,2035.73,275096000
2016-12-23,2036.17,2037.3,2031.54,2035.9,310881984
2016-12-26,2038.33,2039.76,2034.94,2037.75,366636000
2016-12-27,2040.74,2044.15,2037.47,2042.17,384032992
2016-12-28,2021.86,2029.4,2020.86,2024.49,356590016
2016-12-29,2020.42,2026.52,2016.25,2026.46,264520992
2017-01-02,2021.43,2031.79,2015.86,2026.16,229874000
2017-01-03,2034.31,2043.97,2028.47,2043.97,268127008
2017-01-04,2046.29,2046.29,2040.61,2045.64,371488000
2017-01-05,2045.52,2046.5,2039.81,2041.95,541342976
2017-01-06,2048.11,2051.84,2045.93,2049.12,455350016
2017-01-09,2053.18,2053.18,2046.47,2048.78,398291008
2017-01-10,2043.3,2046.51,2039.5,2045.12,512663008
2017-01-11,2048.08,2079.46,2047.56,2075.17,335531008
2017-01-12,2077.69,2087.14,2073.92,2087.14,555841024
2017-01-13,2077.12,2080.33,2073.44,2076.79,518284000
2017-01-16,2077.03,2079.8,2059.96,2064.17,683931008
2017-01-17,2067.52,2078.56,2065.53,2071.87,601435008
2017-01-18,2073.77,2075.23,2058.35,2070.54,530132992
2017-01-19,2085.61,2090.3,2065.21,2072.79,415668000
2017-01-20,2065.54,2072.04,2064,2065.61,392647008
2017-01-23,2067.62,2073.8,2058.91,2065.99,444862016
2017-01-24,2070.22,2072.66,2058.93,2065.76,312411008
2017-01-25,2075.33,2077.72,2063.37,2066.94,311769984
2017-01-26,2074.77,2088.18,2068.5,2083.59,257920992
2017-01-31,2077.66,2079.97,2067.57,2067.57,288275008
2017-02-01,2075.31,2082.1,2073.97,2080.48,452528000
2017-02-02,2080.23,2091.9,2067.76,2071.01,825476992
2017-02-03,2075.9,2079.85,2064.26,2073.16,392584000
2017-02-06,2085.73,2088.37,2073.19,2077.66,315315008
2017-02-07,2077.8,2079.23,2071.22,2075.21,271808992
2017-02-08,2072.58,2072.58,2052.56,2065.08,266722000
2017-02-09,2067.15,2072.69,2062.12,2065.88,236008000
2017-02-10,2075.8,2080.74,2072.23,2075.08,314676000
2017-02-13,2074.94,2078.66,2070.36,2078.65,289684000
2017-02-14,2079.3,2081.59,2068.54,2074.57,332364992
2017-02-15,2073.6,2087.08,2069.89,2083.86,338044000
2017-02-16,2088.09,2092.59,2078.51,2081.84,330465984
2017-02-17,2074.22,2080.89,2073.08,2080.58,301516992
2017-02-20,2084.16,2085.3,2077.36,2084.39,297203008
2017-02-21,2085.97,2108.48,2085,2102.93,292539008
2017-02-22,2106.42,2108.75,2101.56,2106.61,312219008
2017-02-23,2106.15,2108.93,2103.11,2107.63,430849984
2017-02-24,2106.43,2107.65,2090.05,2094.12,385393984
2017-02-27,2095.47,2097.24,2084.08,2085.52,343702016
2017-02-28,2087.26,2094.27,2084.36,2091.64,399820992
2017-03-02,2105.19,2112.3,2097.15,2102.65,434712992
2017-03-03,2090.92,2091.5,2072.09,2078.75,425935008
2017-03-06,2073.2,2083.62,2067.68,2081.36,431444992
2017-03-07,2080.77,2096.79,2079.16,2094.05,277830016
2017-03-08,2093.37,2101.56,2088.25,2095.41,381440992
2017-03-09,2098.29,2099.93,2090.76,2091.06,408228992
2017-03-10,2088.67,2101.26,2082.31,2097.35,500860000
2017-03-13,2102.37,2122.88,2100.91,2117.59,382128992
2017-03-14,2127.12,2135.34,2124.42,2133.78,365073984
2017-03-15,2128.42,2135.38,2127.43,2133,374699008
2017-03-16,2154.98,2156.79,2143.15,2150.08,402424000
2017-03-17,2150.47,2164.59,2148.98,2164.58,302788000
2017-03-20,2160.32,2160.57,2151.74,2157.01,264946000
2017-03-21,2163.56,2181.85,2160.25,2178.38,303940000
2017-03-22,2159.97,2169.77,2158.96,2168.3,394424992
2017-03-23,2174.09,2182.42,2170.8,2172.72,358607008
2017-03-24,2171.36,2179.34,2163.34,2168.95,358672992
2017-03-27,2162.56,2165.25,2153.21,2155.66,395862016
2017-03-28,2166.58,2169.14,2157.71,2163.31,393969984
2017-03-29,2172.31,2172.31,2162.16,2166.98,626792000
2017-03-30,2170.18,2174.11,2159.38,2164.64,643563008
2017-03-31,2166.62,2166.78,2159.8,2160.23,441640000
2017-04-03,2165.79,2171.33,2161.26,2167.51,398512992
2017-04-04,2165.23,2166.69,2157.07,2161.1,522092992
2017-04-05,2161.9,2164.73,2147.3,2160.85,571691008
2017-04-06,2152.64,2153.83,2143.3,2152.75,510164000
2017-04-07,2154.87,2155.7,2142.69,2151.73,408456000
2017-04-10,2148.83,2148.83,2128.51,2133.32,512916000
2017-04-11,2129.23,2136.55,2117.82,2123.85,489308992
2017-04-12,2128.17,2129.82,2122.94,2128.91,427358016
2017-04-13,2130.64,2148.61,2126.2,2148.61,357582016
2017-04-14,2138.28,2141.61,2128.21,2134.88,383688000
2017-04-17,2140.87,2150.7,2138.7,2145.76,259303008
2017-04-18,2155.36,2155.36,2139.36,2148.46,291399008
2017-04-19,2144.98,2148.03,2133.82,2138.4,344220992
2017-04-20,2138.19,2150.43,2134.05,2149.15,268315008
2017-04-21,2161.24,2169.41,2156.64,2165.04,281540000
2017-04-24,2175.5,2177.63,2167,2173.74,374712992
2017-04-25,2175.7,2196.85,2174.41,2196.85,275896992
2017-04-26,2202.37,2210.61,2201.07,2207.84,397524992
2017-04-27,2201.72,2211.4,2199.76,2209.46,386105984
2017-04-28,2214.36,2217.04,2203.28,2205.44,268641984
2017-05-02,2213.61,2229.22,2212.87,2219.67,295139008
2017-05-04,2224.91,2241.24,2224.91,2241.24,261918000
2017-05-08,2245.61,2292.76,2244.23,2292.76,281760992
2017-05-10,2294.1,2323.14,2264.31,2270.12,422888000
2017-05-11,2278.47,2297.58,2271.66,2296.37,463460000
2017-05-12,2296.06,2296.51,2283.38,2286.02,335336992
2017-05-15,2288.23,2296.84,2280.72,2290.65,251594000
2017-05-16,2306.73,2309,2284.41,2295.33,368137984
2017-05-17,2291.56,2295.31,2283.15,2293.08,394820992
2017-05-18,2271.27,2288.85,2267.08,2286.82,378315008
2017-05-19,2286.78,2293.29,2282.13,2288.48,421132992
2017-05-22,2300.68,2304.48,2292.95,2304.03,340060992
2017-05-23,2308.69,2325.92,2303.27,2311.74,341084992
2017-05-24,2319.37,2322.54,2312.99,2317.34,409559008
2017-05-25,2325.49,2343.67,2321.26,2342.93,369280000
2017-05-26,2344.39,2364.66,2341.91,2355.3,312902016
2017-05-29,2362.59,2371.57,2344.73,2352.97,316176992
2017-05-30,2356.54,2358.69,2332.48,2343.68,508844000
2017-05-31,2339.25,2355.22,2338.25,2347.38,555939008
2017-06-01,2348.31,2351.31,2336.1,2344.61,336689984
2017-06-02,2353.77,2372.39,2353.45,2371.72,399499008
2017-06-05,2376.66,2376.83,2363.62,2368.62,326411008
2017-06-07,2364.96,2369.42,2356.71,2360.14,376207008
2017-06-08,2361.64,2365.52,2347.73,2363.57,417080000
2017-06-09,2371.22,2385.08,2368.27,2381.69,520558016
2017-06-12,2370.69,2374.7,2353.73,2357.87,327232992
2017-06-13,2358.92,2375.75,2358.92,2374.7,322080992
2017-06-14,2384.54,2387.29,2366.96,2372.64,392996992
2017-06-15,2373.36,2377.3,2350.37,2361.65,334886016
2017-06-16,2364.2,2365.37,2355.74,2361.83,329179008
2017-06-19,2364.02,2376.95,2356.84,2370.9,290944000
2017-06-20,2382.54,2382.54,2365.68,2369.23,360732992
2017-06-21,2358.23,2359.81,2346.24,2357.53,360344000
2017-06-22,2364.22,2370.37,2354.1,2370.37,299232000
2017-06-23,2371.54,2380.81,2369.51,2378.6,256259008
2017-06-26,2381.09,2390.7,2377.88,2388.66,325673984
2017-06-27,2386.76,2396.5,2383.47,2391.95,358033984
2017-06-28,2382.91,2390.81,2380.75,2382.56,361176000
2017-06-29,2396.81,2402.8,2393.9,2395.66,445131008
2017-06-30,2382.15,2391.81,2381.4,2391.79,343528992
2017-07-03,2397.66,2399.9,2384.57,2394.48,310991008
2017-07-04,2395.24,2398.02,2376.78,2380.52,411776000
2017-07-05,2377.01,2390.29,2375.63,2388.35,333720992
2017-07-06,2390.31,2392.5,2381.15,2387.81,301472000
2017-07-07,2376.29,2385.02,2373.1,2379.87,314369984
2017-07-10,2386.3,2389.87,2378.12,2382.1,296262016
2017-07-11,2386.42,2396.46,2382.84,2396,284462016
2017-07-12,2395.41,2399.28,2390.45,2391.77,268926016
2017-07-13,2405.76,2422.14,2402.92,2409.49,289260000
2017-07-14,2418.27,2421.48,2411.34,2414.63,258764992
2017-07-17,2427.76,2430.34,2419.91,2425.1,254204992
2017-07-18,2425.07,2426.16,2419.17,2426.04,260660992
2017-07-19,2430.09,2430.09,2419.68,2429.94,270964992
2017-07-20,2436.06,2443.6,2427.95,2441.84,251916000
2017-07-21,2438.78,2451.59,2437.84,2450.06,250131008
2017-07-24,2451.41,2451.53,2443.77,2451.53,233407008
2017-07-25,2450.76,2453.17,2437.9,2439.9,275199008
2017-07-26,2446.82,2446.96,2429.62,2434.51,336108000
2017-07-27,2443.28,2448.07,2436.18,2443.24,426496992
2017-07-28,2433.46,2434.38,2399.06,2400.99,318651008
2017-07-31,2392.24,2403.9,2388.39,2402.71,277569984
2017-08-01,2397.12,2431.75,2394.27,2422.96,264036000
2017-08-02,2431.94,2434.47,2424.18,2427.63,261568992
2017-08-03,2423.21,2423.55,2374.74,2386.85,303575008
2017-08-04,2389.74,2400.33,2383.45,2395.45,273564992
2017-08-07,2402.57,2411.85,2395.74,2398.75,244123008
2017-08-08,2404.68,2410.22,2386.01,2394.73,252852992
2017-08-09,2379.7,2387.53,2366.33,2368.39,234072992
2017-08-10,2360.95,2371.27,2339.06,2359.47,283872992
2017-08-11,2323.06,2335.12,2310.2,2319.71,318580992
2017-08-14,2336.02,2341.78,2327.86,2334.22,214024992
2017-08-16,2355.74,2358.46,2343.72,2348.26,270520000
2017-08-17,2351.61,2364.5,2346.74,2361.67,255766000
2017-08-18,2340.19,2362.18,2340.19,2358.37,201479008
2017-08-21,2363.38,2363.38,2351.96,2355,207224992
2017-08-22,2360.29,2369.02,2359.97,2365.33,251864000
2017-08-23,2376.53,2379.59,2360.71,2366.4,228615008
2017-08-24,2370.12,2382.01,2368.29,2375.84,295529984
2017-08-25,2381.47,2384.59,2372.81,2378.51,341960000
2017-08-28,2376.38,2383.46,2366.37,2370.3,226868000
2017-08-29,2356.2,2364.74,2332.85,2364.74,223088992
2017-08-30,2368.13,2372.29,2363.43,2372.29,305636000
2017-08-31,2373.96,2377.02,2355.61,2363.19,265050000
2017-09-01,2367.45,2370.01,2351.37,2357.69,280059008
2017-09-04,2316.89,2344.09,2316.89,2329.65,248494000
2017-09-05,2340.62,2340.62,2319.94,2326.62,320428000
2017-09-06,2324.84,2325.56,2314.31,2319.82,252680992
2017-09-07,2328.94,2349.68,2328.94,2346.19,277036000
2017-09-08,2350.19,2351.73,2340.81,2343.72,214592000
2017-09-11,2354.86,2369.6,2354.35,2359.08,243612000
2017-09-12,2372.02,2372.45,2359.15,2365.47,333572992
2017-09-13,2370.54,2373.13,2360.18,2360.18,318871008
2017-09-14,2365.54,2377.66,2358.68,2377.66,314262016
2017-09-15,2368.44,2386.07,2365.85,2386.07,298737984
2017-09-18,2390.58,2418.21,2389.65,2418.21,273476992
2017-09-19,2419.3,2422.05,2411.68,2416.05,254584992
2017-09-20,2420.82,2429.12,2405.89,2412.2,303284992
2017-09-21,2412.01,2414.76,2402.51,2406.5,335339008
2017-09-22,2404.35,2408.96,2382.35,2388.71,333616000
2017-09-25,2388.77,2392.12,2374.74,2380.4,339344992
2017-09-26,2371.62,2381.31,2365.34,2374.32,319124000
2017-09-27,2376.89,2377.18,2369.45,2372.57,202618000
2017-09-28,2374.1,2379.21,2366.1,2373.14,194772000
2017-09-29,2378.66,2394.47,2378.66,2394.47,184191008
2017-10-10,2425.63,2442.75,2421.1,2433.81,221744000
2017-10-11,2442.49,2458.16,2440.07,2458.16,201771008
2017-10-12,2461.7,2474.76,2459.48,2474.76,256211008
2017-10-13,2473.65,2479.38,2468.25,2473.62,234800000
2017-10-16,2483.17,2487.71,2471.02,2480.05,224414000
2017-10-17,2484.96,2487.87,2478.76,2484.37,199048992
2017-10-18,2481.53,2490.58,2475.67,2482.91,244244992
2017-10-19,2485.72,2490.94,2468.67,2473.06,236624992
2017-10-20,2477.3,2489.54,2476.88,2489.54,313209984
2017-10-23,2497.65,2500.33,2485.48,2490.05,274200992
2017-10-24,2489.31,2496.28,2487.17,2490.49,232007008
2017-10-25,2495.87,2497.41,2481.89,2492.5,599433984
2017-10-26,2489.6,2495.99,2480.63,2480.63,646881984
2017-10-27,2485.44,2499.09,2479.67,2496.63,511224992
2017-10-30,2513.87,2513.87,2497.54,2501.93,342006016
2017-10-31,2500.21,2527.96,2498.05,2523.43,313787008
2017-11-01,2535.97,2556.47,2535.83,2556.47,361796000
2017-11-02,2560.34,2561.63,2542.18,2546.36,527727008
2017-11-03,2558.37,2558.37,2539.72,2557.97,292766016
2017-11-06,2557.29,2559.9,2529.94,2549.41,221187008
2017-11-07,2548.3,2554.11,2540.84,2545.44,253920992
2017-11-08,2534.48,2558.68,2533.73,2552.4,277039008
2017-11-09,2559.93,2559.93,2536.54,2550.57,293539008
2017-11-10,2541.18,2547.31,2534.6,2542.95,291524992
2017-11-13,2548.27,2552.28,2527.44,2530.35,266530000
2017-11-14,2532.55,2532.95,2520.99,2526.64,287771008
2017-11-15,2525.6,2526.61,2511.76,2518.25,398215008
2017-11-16,2522.42,2538.28,2514.51,2534.79,302931008
2017-11-17,2546.05,2559,2533.99,2533.99,362192000
2017-11-20,2536.8,2542.38,2523.85,2527.67,404259000
2017-11-21,2533.85,2539.49,2526.22,2530.7,484887000
2017-11-22,2546.61,2553.03,2535.19,2540.51,485670000
2017-11-23,2541.64,2544.52,2532.45,2537.15,391292000
2017-11-24,2539.79,2544.33,2533.98,2544.33,297938000
2017-11-27,2544.74,2546.71,2506.77,2507.81,284887000
2017-11-28,2512.52,2521.06,2501.32,2514.19,348243000
2017-11-29,2517.26,2524.41,2508.66,2512.9,301208000
2017-11-30,2502.22,2506.32,2474.28,2476.37,339022000
2017-12-01,2488.92,2488.92,2472.9,2475.41,288567000
2017-12-04,2486.72,2501.67,2476.51,2501.67,323846000
2017-12-05,2490.73,2513.68,2487.15,2510.12,395429000
2017-12-06,2510.19,2510.47,2474.37,2474.37,507624000
2017-12-07,2479.55,2480.85,2453.03,2461.98,404853000
2017-12-08,2470.09,2473.17,2459.13,2464,406381000
2017-12-11,2467.81,2471.71,2458.47,2471.49,240137000
2017-12-12,2471.23,2471.43,2455.39,2461,281191000
2017-12-13,2462.42,2481.92,2457.7,2480.55,254953000
2017-12-14,2486.57,2514.07,2469.48,2469.48,317786000
2017-12-15,2488.39,2495.08,2476.29,2482.07,340758000
2017-12-18,2488.83,2488.83,2477.49,2481.88,322765000
2017-12-19,2487.83,2498.4,2470.56,2478.53,308390000
2017-12-20,2473.82,2484.24,2471.19,2472.37,236176000
2017-12-21,2471.34,2471.73,2429.83,2429.83,247330000
2017-12-22,2437.59,2444.08,2427.2,2440.54,230412000
2017-12-26,2447.67,2457.19,2427.34,2427.34,224640000
2017-12-27,2420.86,2436.67,2411.48,2436.67,194850000
2017-12-28,2439.31,2467.51,2437.26,2467.49,220336000
2018-01-02,2474.66,2480.62,2466.04,2479.65,262205000
2018-01-03,2484.63,2493.4,2481.95,2486.35,331094000
2018-01-04,2502.5,2502.5,2466.45,2466.46,333836000
2018-01-05,2476.85,2497.52,2475.51,2497.52,308769000
2018-01-08,2510.7,2515.02,2494.18,2513.28,311429000
2018-01-09,2510.73,2524.51,2498.68,2510.23,374322000
2018-01-10,2516.33,2516.82,2494.19,2499.75,444022000
2018-01-11,2496.86,2502.48,2483.82,2487.91,444340000
2018-01-12,2499.87,2500.87,2482.15,2496.42,438775000
2018-01-15,2510.97,2513.3,2496.18,2503.73,404550000
2018-01-16,2504.16,2524.54,2498.55,2521.74,341606000
2018-01-17,2517.19,2521.97,2507.09,2515.43,336712000
2018-01-18,2528.09,2532.08,2513.01,2515.81,333112000
2018-01-19,2519.67,2524.33,2513.09,2520.26,351845000
2018-01-22,2516.9,2517.12,2488.52,2502.11,342994000
2018-01-23,2510.35,2536.6,2507.96,2536.6,370007000
2018-01-24,2533.86,2547.22,2531.31,2538,371087000
2018-01-25,2536.96,2563.95,2536.73,2562.23,514605000
2018-01-26,2560.69,2574.76,2553.53,2574.76,400648000
2018-01-29,2588.87,2606.41,2587.55,2598.19,437474000
2018-01-30,2590.41,2599.09,2567.39,2567.74,397038000
2018-01-31,2557.37,2596.74,2553.01,2566.46,403051000
2018-02-01,2578.91,2583.74,2564.84,2568.54,595147000
2018-02-02,2565.99,2565.99,2519.79,2525.39,481817000
2018-02-05,2487.34,2503.99,2476.24,2491.75,442349000
2018-02-06,2437.02,2460.06,2409.62,2453.31,582836000
2018-02-07,2483.72,2484.18,2396.56,2396.56,460075000
2018-02-08,2400.17,2423.41,2393.46,2407.62,362415000
2018-02-09,2346.73,2372.48,2346.73,2363.77,489112000
2018-02-12,2381.28,2397.9,2379.79,2385.38,352288000
2018-02-13,2402.89,2421.06,2388.55,2395.19,423415000
2018-02-14,2412.47,2426.37,2408.58,2421.83,305739000
2018-02-19,2452.52,2454.61,2428.28,2442.82,322137000
2018-02-20,2433.35,2438.48,2411.36,2415.12,421485000
2018-02-21,2417.73,2431.82,2404.02,2429.65,432275000
2018-02-22,2417.18,2422.62,2405.23,2414.28,349492000
2018-02-23,2427.13,2451.52,2427.13,2451.52,300578000
2018-02-26,2465.35,2466.08,2447.86,2457.65,321259000
2018-02-27,2474.08,2480.79,2456.14,2456.14,271231000
2018-02-28,2447.11,2459.73,2426.62,2427.36,367556000
2018-03-02,2406.57,2409.8,2387.72,2402.16,320397000
2018-03-05,2405.92,2407.98,2374.94,2375.06,312254000
2018-03-06,2400.67,2413.01,2392.87,2411.41,400110000
2018-03-07,2413.39,2429.3,2395.34,2401.82,412971000
2018-03-08,2420.67,2433.08,2407.82,2433.08,394848000
2018-03-09,2443.43,2476.4,2436.03,2459.45,437265000
2018-03-12,2485.64,2489.36,2474.91,2484.12,391303000
2018-03-13,2483.05,2494.49,2478.95,2494.49,350203000
2018-03-14,2477.43,2486.69,2475.45,2486.08,360865000
2018-03-15,2484.33,2496.26,2471.08,2492.38,344009000
2018-03-16,2495.11,2497.8,2476.88,2493.97,377766000
2018-03-19,2491.99,2493.56,2471.02,2475.03,477219000
2018-03-20,2456.8,2485.52,2456.8,2485.52,291495000
2018-03-21,2488.22,2492.88,2483.78,2484.97,399073000
2018-03-22,2494.84,2508.52,2485.34,2496.02,482138000
2018-03-23,2446.73,2450.4,2412.62,2416.76,457952000
2018-03-26,2414.68,2437.08,2399.78,2437.08,306904000
2018-03-27,2455,2456.31,2445.13,2452.06,332128000
2018-03-28,2425.94,2430.61,2409.47,2419.29,501307000
2018-03-29,2421.7,2439.45,2413.83,2436.37,333359000
2018-03-30,2454.1,2458.24,2445.85,2445.85,395329000
2018-04-02,2454.72,2467.52,2440.94,2444.16,390319000
2018-04-03,2422.26,2442.43,2416.44,2442.43,497140000
2018-04-04,2447.97,2447.97,2406.72,2408.06,551703000
2018-04-05,2426.92,2446.4,2420.92,2437.52,591042000
2018-04-06,2420.88,2433.97,2417.24,2429.58,454309000
2018-04-09,2424.15,2446.17,2424.15,2444.08,334424000
2018-04-10,2439.94,2454,2419.65,2450.74,356390000
2018-04-11,2456.53,2458.99,2441.2,2444.22,355187000
2018-04-12,2450.95,2454.95,2441.58,2442.71,441568000
2018-04-13,2449.42,2457.56,2442.35,2455.07,395886000
2018-04-16,2466.04,2466.16,2450.3,2457.49,347173000
2018-04-17,2459.39,2465.63,2449.08,2453.77,394700000
2018-04-18,2467.55,2486.48,2467.55,2479.98,647285000
2018-04-19,2483.26,2490.22,2476.51,2486.1,727030000
2018-04-20,2478.59,2485.15,2473.12,2476.33,531718000
2018-04-23,2473.7,2478.38,2466.81,2474.11,701423000
2018-04-24,2478.47,2479.32,2454.93,2464.14,524280000
2018-04-25,2444.19,2453.54,2436.75,2448.81,466095000
2018-04-26,2460.62,2483.82,2456.2,2475.64,520917000
2018-04-27,2497.75,2507.82,2484.5,2492.4,464957000
2018-04-30,2502.29,2515.38,2500.22,2515.38,746291000
2018-05-02,2515.27,2516.57,2501.71,2505.61,807588000
2018-05-03,2506.94,2507.91,2487.25,2487.25,614102000
2018-05-04,2486.47,2487.77,2461.38,2461.38,612024000
2018-05-08,2468.45,2479.52,2444.44,2449.81,714734000
2018-05-09,2450.71,2451.86,2428.95,2443.98,593365000
2018-05-10,2458.67,2464.72,2448.19,2464.16,490004000
2018-05-11,2469.3,2483.85,2468.41,2477.71,599900000
2018-05-14,2482.97,2486.17,2471.98,2476.11,650707000
2018-05-15,2476.87,2480.22,2456.57,2458.54,712619000
2018-05-16,2446.64,2465.46,2445.11,2459.82,691813000
2018-05-17,2468.72,2472.65,2448.45,2448.45,596771000
2018-05-18,2459.73,2461.87,2452.41,2460.65,431376000
2018-05-21,2464.07,2471.66,2448.01,2465.57,588088000
2018-05-23,2462.98,2476.32,2460.07,2471.91,752675000
2018-05-24,2477.48,2481.31,2459.65,2466.01,638125000
2018-05-25,2452.8,2466.15,2444.77,2460.8,653592000
2018-05-28,2465,2482.35,2463.9,2478.96,708362000
2018-05-29,2476.7,2479.43,2457.21,2457.25,571836000
2018-05-30,2446.81,2449.88,2399.99,2409.03,575922000
2018-05-31,2428.83,2430.15,2415.5,2423.01,816930000
2018-06-01,2419.63,2445.1,2418.11,2438.96,603023000
2018-06-04,2444.62,2452.51,2441.58,2447.76,438929000
2018-06-05,2450.39,2454.6,2432.81,2453.76,501363000
2018-06-07,2468.26,2478.2,2466.4,2470.58,474146000
2018-06-08,2467.88,2468.27,2449.11,2451.58,530159000
2018-06-11,2454.25,2470.85,2448,2470.15,427946000
2018-06-12,2474.78,2478.89,2463.73,2468.83,613166000
2018-06-14,2450.86,2451.74,2422.37,2423.48,533448000
2018-06-15,2432.18,2433.51,2403.97,2404.04,502361000
2018-06-18,2404.68,2405.56,2365.81,2376.24,564818000
2018-06-19,2373.12,2379.49,2337.02,2340.11,606304000
2018-06-20,2350.24,2374.24,2345.48,2363.91,456004000
2018-06-21,2364.16,2370.58,2337.83,2337.83,438264000
2018-06-22,2323.08,2357.22,2320.78,2357.22,537263000
2018-06-25,2351.89,2360.98,2337.22,2357.88,415079000
2018-06-26,2334.75,2357.44,2326.99,2350.92,470914000
2018-06-27,2349.38,2358.52,2342.03,2342.03,526625000
2018-06-28,2327.37,2335.35,2310.8,2314.24,414370000
2018-06-29,2325.68,2329.4,2302.7,2326.13,396663000
2018-07-02,2322.23,2327.46,2271.54,2271.54,393265000
2018-07-03,2283.96,2287.39,2252.36,2272.76,366027000
2018-07-04,2270.95,2280.81,2261.96,2265.46,315103000
2018-07-05,2264.74,2274.53,2245.17,2257.55,346883000
2018-07-06,2261.44,2283.75,2248.11,2272.87,344433000
2018-07-09,2276.92,2294.04,2267.25,2285.8,352638000
2018-07-10,2299.09,2304.98,2292.28,2294.16,339918000
2018-07-11,2277.22,2286.42,2263.59,2280.62,422988000
2018-07-12,2285.93,2298.26,2278.16,2285.06,364407000
2018-07-13,2296.62,2313.8,2296.62,2310.9,291562000
2018-07-16,2312.26,2317.32,2300.26,2301.99,297122000
2018-07-17,2302.95,2305.83,2290.24,2297.92,379033000
2018-07-18,2313.78,2319.04,2287.6,2290.11,402771000
2018-07-19,2298.91,2300.18,2278.95,2282.29,464516000
2018-07-20,2281.36,2293.34,2269.55,2289.19,353236000
2018-07-23,2288.06,2288.78,2265.03,2269.31,334290000
2018-07-24,2273.15,2283.97,2263.13,2280.2,436133000
2018-07-25,2288.4,2292.61,2269.76,2273.03,309319000
2018-07-26,2284.51,2297.16,2276.54,2289.06,303334000
2018-07-27,2292.33,2294.99,2285.34,2294.99,262143000
2018-07-30,2290.18,2296.13,2283.29,2293.51,206497000
2018-07-31,2292.23,2296.4,2286.02,2295.26,223927000
2018-08-01,2301.17,2312.56,2301.17,2307.07,219034000
2018-08-02,2304.14,2306.72,2265.92,2270.2,352056000
2018-08-03,2278.33,2288.6,2272.95,2287.68,270494000
2018-08-06,2288.51,2300.02,2283.26,2286.5,244548000
2018-08-07,2290.85,2300.78,2279.71,2300.16,230339000
2018-08-08,2305.73,2308.34,2298.41,2301.45,299691000
2018-08-09,2303.04,2303.71,2291.91,2303.71,244882000
2018-08-10,2295.21,2295.62,2278.26,2282.79,286161000
2018-08-13,2266.43,2271.82,2238.95,2248.45,335380000
2018-08-14,2250.64,2262.15,2247.37,2258.91,255216000
2018-08-16,2232.18,2243.44,2218.7,2240.8,312519000
2018-08-17,2244.61,2250.69,2240.14,2247.05,238377000
2018-08-20,2257.35,2264.42,2245.53,2247.88,271600000
2018-08-21,2245.18,2272.43,2244.59,2270.06,294337000
2018-08-22,2271.09,2280.23,2268.91,2273.33,269270000
2018-08-23,2282.57,2282.6,2268.07,2282.6,338386000
2018-08-24,2276.16,2295.22,2271.72,2293.21,347291000
2018-08-27,2297.32,2302.32,2289.41,2299.3,307044000
2018-08-28,2312.14,2314.6,2299.45,2303.12,276889000
2018-08-29,2304.66,2309.72,2300.21,2309.03,268214000
2018-08-30,2313.11,2320.85,2305.57,2307.35,286926000
2018-08-31,2298.13,2322.88,2295.72,2322.88,255908000
2018-09-03,2317.93,2318.66,2302.17,2307.03,230513000
2018-09-04,2308.96,2317.74,2302.57,2315.72,277014000
2018-09-05,2310.14,2315.43,2288.94,2291.77,358187000
2018-09-06,2288.8,2298.32,2284.76,2287.61,387510000
2018-09-07,2278.08,2286.82,2265.43,2281.58,357560000
2018-09-10,2277.35,2289.05,2277.35,2288.66,312612000
2018-09-11,2286.55,2295.76,2275.13,2283.2,368210000
2018-09-12,2286.28,2289.66,2271.72,2282.92,336830000
2018-09-13,2285.28,2291.51,2282.3,2286.23,301308000
2018-09-14,2304.7,2318.28,2304.15,2318.25,292236000
2018-09-17,2314.55,2314.55,2295.49,2303.01,343167000
2018-09-18,2287.73,2310.97,2287.42,2308.98,309235000
2018-09-19,2319.22,2319.22,2301.79,2308.46,350949000
2018-09-20,2314.41,2334,2312.22,2323.45,289085000
2018-09-21,2332.04,2339.17,2325.12,2339.17,321703000
2018-09-27,2331.7,2355.43,2331.7,2355.43,279230000
2018-09-28,2356.13,2356.62,2337.75,2343.07,317870000
2018-10-01,2351.29,2351.62,2333.32,2338.88,278310000
2018-10-02,2338.28,2341.47,2309.26,2309.57,287868000
2018-10-04,2309.95,2309.95,2270.22,2274.49,309502000
2018-10-05,2269.94,2278.12,2250.99,2267.52,282139000
2018-10-08,2260.5,2273.71,2253.83,2253.83,214644000
2018-10-10,2256.03,2257.52,2222.95,2228.61,365683000
2018-10-11,2176.16,2186.69,2129.67,2129.67,411919000
2018-10-12,2131.66,2172.91,2129.43,2161.85,292573000
2018-10-15,2155.34,2159.23,2141.28,2145.12,259176000
2018-10-16,2156,2161.76,2140.19,2145.12,222512000
2018-10-17,2169.44,2182.77,2159.4,2167.51,275159000
2018-10-18,2158.8,2168.01,2146.61,2148.31,321762000
2018-10-19,2130.06,2157.89,2117.62,2156.26,351771000
2018-10-22,2143.08,2163.21,2137.31,2161.71,308740000
2018-10-23,2147.3,2148.8,2095.46,2106.1,373468000
2018-10-24,2119.19,2121.36,2092.1,2097.58,399734000
2018-10-25,2046.67,2066.06,2033.83,2063.3,376014000
2018-10-26,2066.57,2066.57,2008.86,2027.15,449197000
2018-10-29,2026.68,2045.76,1994.5,1996.05,427304000
2018-10-30,1985.95,2028.84,1985.95,2014.69,441585000
2018-10-31,2022.84,2030.42,2006.63,2029.69,373027000
2018-11-01,2035.11,2054.15,2023.82,2024.46,343813000
2018-11-02,2046.61,2096.63,2044.94,2096,371978000
2018-11-05,2079.81,2080.49,2052.87,2076.92,361302000
2018-11-06,2085.81,2092.61,2068.78,2089.62,315816000
2018-11-07,2090.32,2107.46,2072.48,2078.69,485225000
2018-11-08,2109.97,2120.63,2092.57,2092.63,328034000
2018-11-09,2097.39,2101.83,2082.47,2086.09,298072000
2018-11-12,2065.92,2086.93,2065.92,2080.44,295528000
2018-11-13,2047.11,2072.03,2032.05,2071.23,383421000
2018-11-14,2071.41,2075.12,2060.89,2068.05,339046000
2018-11-15,2062.17,2088.6,2059.02,2088.06,351042000
2018-11-16,2097.94,2103.11,2086.54,2092.4,301604000
2018-11-19,2098.64,2111.09,2089.37,2100.56,273198000
2018-11-20,2074.67,2089.39,2074.67,2082.58,281685000
2018-11-21,2057.07,2077.49,2049.84,2076.55,267903000
2018-11-22,2079.01,2081.75,2066.2,2069.95,242498000
2018-11-23,2073.8,2075.91,2048.11,2057.48,227202000
2018-11-26,2060.17,2083.82,2060.17,2083.02,237710000
2018-11-27,2091.75,2101.84,2079.94,2099.42,239211000
2018-11-28,2104.13,2108.22,2094.32,2108.22,300075000
2018-11-29,2134.96,2136.74,2109.28,2114.1,307230000
2018-11-30,2116.83,2122.05,2094.24,2096.86,427354000
2018-12-03,2127.78,2136.64,2113.6,2131.93,436588000
2018-12-04,2125.67,2128.94,2105.45,2114.35,507517000
2018-12-05,2086.57,2107.34,2086.57,2101.31,492716000
2018-12-06,2094.62,2094.62,2064.24,2068.69,537409000
2018-12-07,2081.68,2086.36,2065.88,2075.76,371590000
2018-12-10,2050.9,2061.75,2043.48,2053.79,344164000
2018-12-11,2058.16,2060.94,2047.17,2052.97,273932000
2018-12-12,2062.86,2084.77,2061.39,2082.57,457126000
2018-12-13,2086.37,2104.43,2084.56,2095.55,379818000
2018-12-14,2095.64,2095.64,2061.52,2069.38,448237000
2018-12-17,2071.21,2075.93,2065.74,2071.09,444522000
2018-12-18,2054.38,2074.31,2054.38,2062.11,429530000
2018-12-19,2068.95,2080.65,2063.01,2078.84,418796000
2018-12-20,2063.7,2071.08,2048.28,2060.12,421064000
2018-12-21,2052.7,2061.5,2049.76,2061.49,311388000
2018-12-24,2050.38,2059.59,2046.18,2055.01,285275000
2018-12-26,2028.81,2037.83,2014.28,2028.01,321499000
2018-12-27,2028.27,2035.56,2021.87,2028.44,398021000
2018-12-28,2036.7,2046.97,2035.41,2041.04,352677000
2019-01-02,2050.55,2053.45,2004.27,2010,326367000
2019-01-03,2011.81,2014.72,1991.65,1993.7,427976000
2019-01-04,1992.4,2011.55,1984.53,2010.25,408990000
2019-01-07,2034.24,2048.02,2030.94,2037.1,440191000
2019-01-08,2038.95,2042.7,2023.59,2025.27,397831000
2019-01-09,2034.19,2068.23,2034.19,2064.71,386247000
2019-01-10,2065.73,2072.81,2057.49,2063.28,382877000
2019-01-11,2070.36,2076.99,2063.99,2075.57,380061000
2019-01-14,2070.67,2073.94,2059.93,2064.52,432890000
2019-01-15,2069.14,2097.22,2067.58,2097.18,439488000
2019-01-16,2100.17,2106.22,2099.16,2106.1,500078000
2019-01-17,2110.14,2117.23,2101.7,2107.06,475884000
2019-01-18,2116.1,2124.28,2113.71,2124.28,456737000
2019-01-21,2133.87,2134.17,2114.93,2124.61,398034000
2019-01-22,2126.03,2129.22,2108.91,2117.77,419441000
2019-01-23,2109.79,2130.19,2107.29,2127.78,408600000
2019-01-24,2127.88,2145.03,2125.48,2145.03,413652000
2019-01-25,2148.06,2177.73,2146.64,2177.73,410001000
2019-01-28,2182.81,2187.99,2169.51,2177.3,371618000
2019-01-29,2172.83,2183.36,2162.76,2183.36,552586000
2019-01-30,2183.49,2206.2,2178.2,2206.2,480390000
2019-01-31,2222.88,2222.88,2201.74,2204.85,545247000
2019-02-01,2211.93,2218.34,2201.47,2203.46,479378000
2019-02-07,2215.77,2215.77,2196.77,2203.42,427842000
2019-02-08,2192.01,2192.34,2171.96,2177.05,391029000
2019-02-11,2180.54,2181.58,2167.45,2180.73,406059000
2019-02-12,2182.28,2195.05,2178.69,2190.47,429940000
2019-02-13,2200,2203.69,2194.75,2201.48,421989000
2019-02-14,2195.58,2225.85,2186.09,2225.85,573362000
2019-02-15,2208.1,2210.42,2187.71,2196.09,400591000
2019-02-18,2209.9,2217.32,2203.05,2210.89,314370000
2019-02-19,2208.96,2213.87,2193.34,2205.63,389093000
2019-02-20,2216.74,2234.68,2214.15,2229.76,374342000
2019-02-21,2224.26,2234.31,2213.44,2228.66,382510000
2019-02-22,2222.71,2230.5,2217.41,2230.5,409310000
2019-02-25,2241.13,2241.13,2225.08,2232.56,339233000
2019-02-26,2230.37,2235.7,2221.87,2226.6,331962000
2019-02-27,2234.92,2237.77,2228.16,2234.79,301513000
2019-02-28,2231.58,2233.75,2195.44,2195.44,510022000
2019-03-04,2211.58,2215.71,2188.56,2190.66,373166000
2019-03-05,2183.35,2185.67,2171.75,2179.23,313145000
2019-03-06,2177.11,2178.6,2168.46,2175.6,328943000
2019-03-07,2173.19,2181.19,2155.41,2165.79,292578000
2019-03-08,2152.8,2159.67,2137.44,2137.44,313314000
2019-03-11,2140.29,2145.31,2125.54,2138.1,272103000
2019-03-12,2154.61,2161.69,2150.96,2157.18,355282000
2019-03-13,2152.66,2154.11,2134.16,2148.41,285600000
2019-03-14,2154.35,2158.34,2142.31,2155.68,341009000
2019-03-15,2152.96,2181.77,2152.96,2176.11,387135000
2019-03-18,2179.69,2183.9,2172.34,2179.49,257951000
2019-03-19,2183.03,2183.1,2171.05,2177.62,319702000
2019-03-20,2171.41,2177.19,2152.24,2177.1,317606000
2019-03-21,2183.11,2200.21,2173.7,2184.88,342747000
2019-03-22,2192.72,2195.12,2178.77,2186.95,333617000
2019-03-25,2159.25,2159.25,2144.86,2144.86,307071000
2019-03-26,2150.85,2153.9,2144.05,2148.8,301253000
2019-03-27,2147.19,2152.73,2132.64,2145.62,363169000
2019-03-28,2131.25,2136.4,2120.93,2128.1,288036000
2019-03-29,2138.45,2142.99,2124.07,2140.67,364618000
2019-04-01,2153.31,2171.49,2153.31,2168.28,263312000
2019-04-02,2177.2,2181.37,2171.84,2177.18,257453000
2019-04-03,2176.81,2203.27,2172.83,2203.27,358644000
2019-04-04,2201.04,2216.15,2198.66,2206.53,431013000
2019-04-05,2206.36,2214.82,2205.26,2209.61,517153000
2019-04-08,2217.66,2217.87,2202.49,2210.6,347910000
2019-04-09,2212.32,2221.62,2203.54,2213.56,414809000
2019-04-10,2206.2,2224.39,2203.82,2224.39,399694000
2019-04-11,2227.69,2230.41,2217.18,2224.44,402016000
2019-04-12,2221.1,2233.45,2212.88,2233.45,449634000
2019-04-15,2242.31,2251.22,2240.29,2242.88,404160000
2019-04-16,2241.06,2248.73,2235.72,2248.63,569056000
2019-04-17,2249.05,2252.05,2242.01,2245.89,452474000
2019-04-18,2248.8,2250.11,2210.43,2213.77,573343000
2019-04-19,2223.42,2225.37,2215.58,2216.15,525263000
2019-04-22,2218.5,2227.94,2207.48,2216.65,493984000
2019-04-23,2217.61,2223.92,2212.14,2220.51,481177000
2019-04-24,2229.75,2229.75,2190.33,2201.03,575099000
2019-04-25,2195.47,2200.89,2187.71,2190.5,441137000
2019-04-26,2178.13,2186.52,2168.15,2179.31,570172000
2019-04-29,2183.41,2216.43,2181.82,2216.43,380823000
2019-04-30,2213.43,2215.77,2186.33,2203.59,381413000
2019-05-02,2192.94,2217.03,2191.3,2212.75,369059000
2019-05-03,2209.44,2211.36,2192.36,2196.32,617877000
2019-05-07,2172.39,2179.51,2160.44,2176.99,484097000
2019-05-08,2151.34,2179.34,2151.34,2168.01,456333000
2019-05-09,2159.79,2164.98,2102.01,2102.01,743506000
2019-05-10,2118.42,2124.92,2090.39,2108.04,714766000
2019-05-13,2091.8,2101.09,2079.01,2079.01,505750000
2019-05-14,2060.24,2093.41,2056.74,2081.84,696195000
2019-05-15,2081.92,2100.01,2076.46,2092.78,577794000
2019-05-16,2094.88,2095.58,2062.44,2067.69,745164000
2019-05-17,2081.57,2082.83,2053.79,2055.8,537380000
2019-05-20,2066.53,2077.1,2053.06,2055.71,640195000
2019-05-21,2058.21,2076.47,2053.69,2061.25,526858000
2019-05-22,2068.65,2070.8,2048.01,2064.86,509974000
2019-05-23,2063.25,2065.86,2046.82,2059.59,509268000
2019-05-24,2047.3,2057.38,2035.98,2045.31,480647000
2019-05-27,2044.25,2055.13,2035.87,2044.21,351616000
2019-05-28,2044.77,2058.42,2038.52,2048.83,494478000
2019-05-29,2046.71,2046.71,2016.25,2023.32,380893000
2019-05-30,2024.33,2039.24,2023.91,2038.8,461850000
2019-05-31,2029.03,2048.9,2022.97,2041.74,439181000
2019-06-03,2031.03,2067.85,2029.17,2067.85,387145000
2019-06-04,2066.78,2072.19,2060.98,2066.97,435991000
2019-06-05,2084.16,2086.49,2065.79,2069.11,380156000
2019-06-07,2070.78,2081.16,2057.97,2072.33,368392000
2019-06-10,2087.37,2099.65,2075.51,2099.49,457640000
2019-06-11,2096.09,2114.39,2094.6,2111.81,550740000
2019-06-12,2111.66,2118.89,2104.41,2108.75,693507000
2019-06-13,2104.46,2108.01,2081.92,2103.15,553393000
2019-06-14,2096.32,2103.02,2087.47,2095.41,473370000
2019-06-17,2091.71,2103.59,2087.25,2090.73,561550000
2019-06-18,2089.31,2103.02,2089.31,2098.71,600964000
2019-06-19,2119.54,2126.3,2117.64,2124.78,862980000
2019-06-20,2121.78,2131.77,2120.42,2131.29,1007158000
2019-06-21,2132.38,2132.68,2120.83,2125.62,692027000
2019-06-24,2130.32,2134.48,2124.12,2126.33,669639000
2019-06-25,2125.74,2136.24,2115.11,2121.64,642999000
2019-06-26,2120.2,2128.25,2115.72,2121.85,736851000
2019-06-27,2122.37,2141.27,2118.43,2134.32,644900000
2019-06-28,2135.06,2139.24,2123.97,2130.62,537274000
2019-07-01,2147.24,2147.24,2126.87,2129.74,412291000
2019-07-02,2122.07,2130.86,2112.52,2122.02,460830000
2019-07-03,2120.75,2127.71,2093.32,2096.02,522709000
2019-07-04,2102.36,2108.73,2088.97,2108.73,446932000
2019-07-05,2111,2115.43,2096.23,2110.59,459391000
2019-07-08,2091.91,2092.54,2063.78,2064.17,515950000
2019-07-09,2070.35,2075.3,2052.03,2052.03,440122000
2019-07-10,2063.74,2063.89,2058.78,2058.78,355677000
2019-07-11,2070.59,2087.73,2070.21,2080.58,376675000
2019-07-12,2083.53,2090.43,2077.35,2086.66,403935000
2019-07-15,2083.39,2088.34,2073.1,2082.48,463519000
2019-07-16,2084.46,2096.67,2078.74,2091.87,682802000
2019-07-17,2079.91,2080.01,2063.69,2072.92,761626000
2019-07-18,2068.66,2073.2,2061.33,2066.55,446644000
2019-07-19,2080.21,2096.73,2076.51,2094.36,394904000
2019-07-22,2090.35,2099.34,2087.51,2093.34,332629000
2019-07-23,2095.76,2106.39,2095.38,2101.45,648123000
2019-07-24,2097.16,2105.68,2080.66,2082.3,851392000
2019-07-25,2085.67,2088.81,2061.08,2074.48,598634000
2019-07-26,2063.35,2068.16,2054.64,2066.26,589074000
2019-07-29,2059.13,2063.13,2025.01,2029.48,608670000
2019-07-30,2035.32,2044.59,2032.61,2038.68,547029000
2019-07-31,2036.46,2041.16,2010.95,2024.55,589386000
2019-08-01,2015.09,2032.23,2009.33,2017.34,461743000
2019-08-02,1995.31,2005.31,1987.12,1998.13,438538000
2019-08-05,1985.93,1987.64,1946.98,1946.98,639603000
2019-08-06,1900.36,1948.53,1891.81,1917.5,739588000
2019-08-07,1923.17,1929.29,1901.61,1909.71,760777000
2019-08-08,1926.28,1937.95,1915.81,1920.61,777165000
2019-08-09,1940.06,1946.94,1936.14,1937.75,654344000
2019-08-12,1941.53,1949.19,1933.25,1942.29,427140000
2019-08-13,1928.76,1937.68,1923.58,1925.83,660040000
2019-08-14,1946.18,1952.22,1937.4,1938.37,699585000
2019-08-16,1921.49,1927.17,1911.72,1927.17,421682000
2019-08-19,1936.64,1943.09,1931.83,1939.9,481022000
2019-08-20,1942.99,1964.16,1937.53,1960.25,463604000
2019-08-21,1954.57,1971.12,1954.47,1964.65,391567000
2019-08-22,1966.6,1967.96,1951.01,1951.01,435564000
2019-08-23,1942.42,1953.85,1940.6,1948.3,381086000
2019-08-26,1915.34,1924.49,1909.92,1916.31,324853000
2019-08-27,1928.98,1937.42,1919.28,1924.6,427042000
2019-08-28,1929.96,1943.62,1926.43,1941.09,284344000
2019-08-29,1943.55,1947.15,1928.92,1933.41,285103000
2019-08-30,1951.66,1971.21,1951.3,1967.79,317733000
2019-09-02,1961.19,1973.25,1958.59,1969.19,262154000
2019-09-03,1966.5,1976.37,1960.15,1965.69,342077000
2019-09-04,1962.43,1988.53,1962.08,1988.53,348722000
2019-09-05,1993.62,2015.39,1992.51,2004.75,488067000
2019-09-06,2016.11,2017.2,2005.69,2009.13,384440000
2019-09-09,2013.38,2029.8,2013.28,2019.55,511821000
2019-09-10,2024.79,2033.93,2021.58,2032.08,504390000
2019-09-11,2043.72,2050.8,2040.04,2049.2,429075000
2019-09-16,2056.26,2062.22,2044.8,2062.22,493516000
2019-09-17,2058.72,2066.33,2055.17,2062.33,507995000
2019-09-18,2064.42,2075.63,2058.52,2070.73,613147000
2019-09-19,2070.53,2089.81,2070.53,2080.35,493037000
2019-09-20,2080.86,2092.37,2077.3,2091.52,589919000
2019-09-23,2087.7,2095.54,2085.6,2091.7,420948000
2019-09-24,2090.19,2101.04,2085.91,2101.04,535771000
2019-09-25,2093.47,2095.27,2073.39,2073.39,651551000
2019-09-26,2082.66,2087.33,2064.34,2074.52,430577000
2019-09-27,2066.96,2066.96,2044.75,2049.93,285943000
2019-09-30,2045.77,2064.71,2042.01,2063.05,327625000
2019-10-01,2062.44,2077.48,2057.91,2072.42,389336000
2019-10-02,2058.23,2058.23,2031.91,2031.91,414460000
2019-10-04,2028.4,2039.43,2020.69,2020.69,402940000
2019-10-07,2032.23,2034.94,2016.19,2021.73,322184000
2019-10-08,2029.37,2046.25,2024.63,2046.25,437517000
2019-10-10,2030.13,2040.88,2010.9,2028.15,445846000
2019-10-11,2048.08,2053.94,2040.48,2044.61,381147000
2019-10-14,2068.13,2075.1,2065.53,2067.4,511215000
2019-10-15,2064.78,2073.21,2064.78,2068.17,464533000
2019-10-16,2080.92,2090.01,2073.8,2082.83,524545000
2019-10-17,2081.76,2087.15,2072.49,2077.94,314177000
2019-10-18,2082.23,2088.54,2057.89,2060.69,516687000
2019-10-21,2067.97,2067.97,2059.33,2064.84,606108000
2019-10-22,2076.29,2093.81,2073.08,2088.86,504063000
2019-10-23,2086.81,2088.25,2074.88,2080.62,429453000
2019-10-24,2089.85,2089.85,2067.9,2085.66,367717000
2019-10-25,2091.16,2091.24,2079.3,2087.89,348686000
2019-10-28,2096.67,2104.23,2089.76,2093.6,269233000
2019-10-29,2103.92,2105.17,2088.04,2092.69,357662000
2019-10-30,2093.51,2093.51,2075.54,2080.27,415551000
2019-10-31,2091.64,2103.71,2083.48,2083.48,461322000
2019-11-01,2084.79,2100.42,2081.53,2100.2,418314000
2019-11-04,2111.32,2130.83,2111.32,2130.24,476256000
2019-11-05,2133.66,2143.12,2128.7,2142.64,400643000
2019-11-06,2142.69,2156.23,2138.83,2144.15,410084000
2019-11-07,2141.05,2147.01,2135.45,2144.29,425662000
2019-11-08,2154.18,2155.94,2133.75,2137.23,574127000
2019-11-11,2139.07,2139.07,2119.15,2124.09,617265000
2019-11-12,2131.26,2140.94,2121.8,2140.92,610428000
2019-11-13,2132.48,2133.37,2118.67,2122.45,664365000
2019-11-14,2127.54,2139.23,2121.32,2139.23,521109000
2019-11-15,2137.96,2165.02,2135.26,2162.18,556246000
2019-11-18,2161.89,2165.89,2151.97,2160.69,489233000
2019-11-19,2151.04,2154.41,2137.01,2153.24,826885000
2019-11-20,2140.06,2145.97,2123.8,2125.32,581056000
2019-11-21,2123.65,2125.36,2088.19,2096.6,579554000
2019-11-22,2098.89,2106.42,2094.2,2101.96,519852000
2019-11-25,2117.14,2130.04,2116.07,2123.5,397676000
2019-11-26,2129.27,2139.64,2120.85,2121.35,532600000
2019-11-27,2134.47,2136.3,2118.07,2127.85,367796000
2019-11-28,2116.93,2127.75,2116.58,2118.6,335227000
2019-11-29,2125.53,2125.53,2085.1,2087.96,433260000
2019-12-02,2097.55,2103.87,2088.92,2091.92,385343000
2019-12-03,2075.02,2085.71,2066.6,2084.07,450039000
2019-12-04,2070.84,2072.91,2057.53,2068.89,347002000
2019-12-05,2078.31,2084.29,2053.56,2060.74,472188000
2019-12-06,2072.44,2084.44,2070.17,2081.85,440188000
2019-12-09,2091.94,2093.81,2084.31,2088.65,393126000
2019-12-10,2081.22,2100.48,2080.16,2098,500064000
2019-12-11,2098.28,2109.22,2092.48,2105.62,668731000
2019-12-12,2120.13,2138.93,2120.13,2137.35,584636000
2019-12-13,2164.63,2170.25,2159.5,2170.25,540027000
2019-12-16,2168.05,2175.01,2166.29,2168.15,377053000
2019-12-17,2179.4,2196.01,2171.09,2195.68,599534000
2019-12-18,2194.92,2204.04,2187.32,2194.76,591106000
2019-12-19,2199.42,2204.73,2186.59,2196.56,643143000
2019-12-20,2205.57,2206.82,2194.8,2204.18,646682000
2019-12-23,2208.22,2209.2,2196.43,2203.71,502034000
2019-12-24,2206.23,2206.23,2187.58,2190.08,569967000
2019-12-26,2192.22,2198.01,2183.9,2197.93,571309000
2019-12-27,2183.7,2215.55,2177.4,2204.21,490167000
2019-12-30,2202.62,2208.04,2195.65,2197.67,416403000
2020-01-02,2201.21,2201.21,2171.84,2175.17,494677000
2020-01-03,2192.58,2203.38,2165.39,2176.46,631562000
2020-01-06,2154.97,2164.42,2149.95,2155.07,592670000
2020-01-07,2166.6,2181.62,2164.27,2175.54,568235000
2020-01-08,2156.27,2162.14,2137.72,2151.31,913830000
2020-01-09,2182.2,2186.45,2172.16,2186.45,592603000
2020-01-10,2189.48,2206.92,2188.1,2206.39,594536000
2020-01-13,2204.49,2230.43,2204.49,2229.26,488288000
2020-01-14,2243.06,2250.79,2232.94,2238.88,835899000
2020-01-15,2229.8,2238.21,2223.39,2230.98,746156000
2020-01-16,2231.93,2249.09,2225.64,2248.05,808331000
2020-01-17,2261.57,2268.71,2245.58,2250.57,580816000
2020-01-20,2261.4,2277.23,2258.09,2262.64,545491000
2020-01-21,2259.81,2266.31,2238.25,2239.69,770319000
2020-01-22,2238.53,2269.27,2235.13,2267.25,608509000
2020-01-23,2254.54,2260.63,2242.92,2246.13,509608000
2020-01-28,2192.22,2199.93,2166.23,2176.72,808878000
2020-01-29,2188.18,2195.45,2172.33,2185.28,692300000
2020-01-30,2181.54,2187.45,2139.72,2148,602838000
2020-01-31,2160.6,2167.23,2119.01,2119.01,710507000
2020-02-03,2086.61,2126.55,2082.74,2118.88,836699000
2020-02-04,2121.22,2162.32,2120.53,2157.9,624641000
2020-02-05,2177.26,2181.52,2154.88,2165.63,574395000
2020-02-06,2184.77,2229.99,2182.25,2227.94,695216000
2020-02-07,2221.49,2223.92,2198.14,2211.95,800342000
2020-02-10,2185.63,2203.39,2180.51,2201.07,609566000
2020-02-11,2213.5,2233.32,2211.25,2223.12,526211000
2020-02-12,2220.1,2242.24,2216.77,2238.38,632462000
2020-02-13,2245.72,2255.49,2230.3,2232.96,638666000
2020-02-14,2232.71,2251.5,2221.9,2243.59,597224000
2020-02-17,2243.07,2250.01,2230.26,2242.17,458247000
2020-02-18,2225.98,2232.93,2207.13,2208.88,470424000
2020-02-19,2222.51,2226,2191.2,2210.34,591155000
2020-02-20,2223.55,2228.18,2186.81,2195.5,709563000
2020-02-21,2165.65,2184.43,2160.28,2162.84,635474000
2020-02-24,2114.04,2120.06,2079.03,2079.04,948620000
2020-02-25,2075.55,2105.49,2071.5,2103.61,1565588000
2020-02-26,2064.07,2089.64,2059.13,2076.77,810937000
2020-02-27,2073.87,2085.4,2049.15,2054.89,562775000
2020-02-28,2020.17,2031.01,1980.82,1987.01,671551000
2020-03-02,1997.03,2016.66,1969.34,2002.51,528103000
2020-03-03,2051.85,2051.85,2009.39,2014.15,615692000
2020-03-04,2005.81,2063.59,2005.81,2059.33,606287000
2020-03-05,2078.11,2089.08,2059.99,2085.26,675205000
2020-03-06,2053.09,2062.57,2032.13,2040.22,865588000
2020-03-09,1981.02,1989.4,1946.9,1954.77,666868000
2020-03-10,1942.85,1967.7,1934.72,1962.93,638564000
2020-03-11,1965.67,1967.7,1898.27,1908.27,679716000
2020-03-12,1887.97,1896.92,1808.56,1834.33,850344000
2020-03-13,1722.68,1808.55,1680.6,1771.44,1035277000
2020-03-16,1805.43,1805.43,1714.44,1714.86,682003000
2020-03-17,1640.84,1722.97,1637.88,1672.44,649779000
2020-03-18,1686.12,1693.61,1591.12,1591.2,728007000
2020-03-19,1626.09,1626.09,1439.43,1457.64,977674000
2020-03-20,1498.49,1566.17,1466.48,1566.15,817021000
2020-03-23,1474.45,1516.52,1458.41,1482.46,647528000
2020-03-24,1523.69,1609.97,1508.71,1609.97,679288000
2020-03-25,1668.19,1707.21,1645.41,1704.76,872808000
2020-03-26,1699.11,1735.45,1679.23,1686.24,992473000
2020-03-27,1756.07,1759.05,1668.21,1717.73,1077526000
2020-03-30,1670.34,1729.61,1659.97,1717.12,767776000
2020-03-31,1739.29,1756.76,1722.62,1754.64,1037488000
2020-04-01,1737.28,1762.24,1685.46,1685.46,1243590000
2020-04-02,1693.53,1726.76,1664.36,1724.86,766313000
2020-04-03,1731.17,1741.79,1706.86,1725.44,1000086000
2020-04-06,1745.25,1794.14,1742.67,1791.88,1219388000
2020-04-07,1827.31,1838.71,1792.12,1823.6,951738000
2020-04-08,1813.04,1842.16,1801.8,1807.14,907493000
2020-04-09,1837.29,1839.33,1818.3,1836.21,920570000
2020-04-10,1835.76,1860.7,1824.43,1860.7,992548000
2020-04-13,1853.3,1853.3,1825.76,1825.76,1017751000
2020-04-14,1844.19,1864.46,1837.17,1857.08,886766000
2020-04-16,1839.51,1862.23,1828.13,1857.07,878338000
2020-04-17,1893.31,1926.02,1893.19,1914.53,1667459000
2020-04-20,1908.34,1925.25,1893.17,1898.36,1087463000
2020-04-21,1886.78,1898.32,1841.66,1879.38,1174293000
2020-04-22,1855.51,1896.15,1844.85,1896.15,820359000
2020-04-23,1907.45,1922.99,1895.98,1914.73,683719000
2020-04-24,1906.07,1908.29,1880.98,1889.01,933917000
2020-04-27,1897.06,1929.82,1894.62,1922.77,735662000
2020-04-28,1931.25,1941.79,1911.63,1934.09,1173476000
2020-04-29,1936.89,1957.51,1934.31,1947.56,1984181000
2020-05-04,1906.42,1918.66,1894.29,1895.37,1146855000
2020-05-06,1919.45,1928.76,1902.55,1928.76,1082526000
2020-05-07,1922,1938.31,1919.01,1928.61,775657000
2020-05-08,1944.94,1956.89,1942.54,1945.82,784772000
2020-05-11,1953.51,1960.46,1932.87,1935.4,591282000
2020-05-12,1938.62,1938.62,1905.17,1922.17,799930000
2020-05-13,1897.5,1940.42,1897.24,1940.42,618783000
2020-05-14,1922.44,1931.29,1913.49,1924.96,760646000
2020-05-15,1937.63,1938.59,1913.21,1927.28,866357000
2020-05-18,1934.51,1943.07,1921.14,1937.11,761695000
2020-05-19,1977.47,1983.77,1968.94,1980.61,773414000
2020-05-20,1972.12,1992.03,1972.12,1989.64,699446000
2020-05-21,2003.2,2004.95,1993,1998.31,601199000
2020-05-22,2001.6,2002.65,1961.69,1970.13,847467000
2020-05-25,1980.51,1994.6,1967.84,1994.6,641458000
2020-05-26,2000.04,2029.8,1997.94,2029.78,1017804000
2020-05-27,2027.9,2043.44,2019.82,2031.2,1178847000
2020-05-28,2047.08,2054.52,2003.75,2028.54,1172134000
2020-05-29,2018.37,2038.89,2006.62,2029.6,1086214000
2020-06-01,2037.04,2065.08,2035.63,2065.08,997348000
2020-06-02,2061.45,2089.43,2059.14,2087.19,1000332000
2020-06-03,2108.55,2156.55,2107.69,2147,1152001000
2020-06-04,2181.64,2191,2139.68,2151.18,1393307000
2020-06-05,2151.17,2187.25,2138.18,2181.87,854591000
2020-06-08,2215.6,2217.21,2174.96,2184.29,854035000
2020-06-09,2206.23,2212.17,2166.01,2188.92,817085000
2020-06-10,2187.91,2200.68,2178.12,2195.69,706294000
2020-06-11,2184.36,2200.72,2148.51,2176.78,827381000
2020-06-12,2088.24,2135.1,2084.63,2132.3,689896000
2020-06-15,2114.41,2129.67,2030.82,2030.82,1072277000
2020-06-16,2091.09,2138.05,2079.02,2138.05,973638000
2020-06-17,2133.18,2154.37,2105.26,2141.05,927515000
2020-06-18,2134.35,2145.13,2120.29,2133.48,767184000
2020-06-19,2153.09,2153.57,2108.94,2141.32,1079452000
2020-06-22,2126.38,2142.88,2122.1,2126.73,789371000
2020-06-23,2149.13,2158.15,2110.51,2131.24,917567000
2020-06-24,2145.93,2171.86,2143.91,2161.51,913896000
2020-06-25,2130.45,2143.33,2112.37,2112.37,1017720000
2020-06-26,2137.47,2142.04,2115.25,2134.65,761043000
2020-06-29,2105.54,2120.5,2087.84,2093.48,643155000
2020-06-30,2124.38,2134.38,2108.33,2108.33,708604000
2020-07-01,2128.81,2133.55,2103.54,2106.7,1116220000
2020-07-02,2116.72,2135.37,2113.98,2135.37,1091965000
2020-07-03,2147.89,2152.41,2135.3,2152.41,770054000
2020-07-06,2177.44,2191.28,2176.5,2187.93,666902000
2020-07-07,2202.04,2206.79,2164.17,2164.17,847434000
2020-07-08,2166.76,2173.83,2150.89,2158.88,677810000
2020-07-09,2171.15,2181.48,2166.74,2167.9,619368000
2020-07-10,2171.44,2171.52,2140.29,2150.25,886987000
2020-07-13,2170.51,2188.7,2163.07,2186.06,650230000
2020-07-14,2176.43,2183.61,2165.6,2183.61,810952000
2020-07-15,2208.73,2216.97,2190.66,2201.88,830266000
2020-07-16,2203.3,2207.34,2177.82,2183.76,784637000
2020-07-17,2187.85,2201.55,2187.85,2201.19,569297000
2020-07-20,2209.59,2209.59,2183.83,2198.2,686819000
2020-07-21,2219.19,2234.86,2214.28,2228.83,918483000
2020-07-22,2228.2,2238.86,2221.62,2228.66,856218000
2020-07-23,2227.24,2227.24,2202.99,2216.19,934542000
2020-07-24,2196.73,2219.57,2195.49,2200.44,1001024000
2020-07-27,2203.48,2231.25,2203.48,2217.86,928624000
2020-07-28,2238.19,2266,2237.21,2256.99,866725000
2020-07-29,2258.35,2276.79,2252.24,2263.16,899494000
2020-07-30,2275.33,2281.33,2263.81,2267.01,713039000
2020-07-31,2278.53,2281.41,2248.81,2249.37,739688000
2020-08-03,2251.65,2254.38,2237.04,2251.04,648462000
2020-08-04,2272.33,2284.66,2269.69,2279.97,722906000
2020-08-05,2289.23,2311.86,2283.95,2311.86,841298000
2020-08-06,2322.64,2352.48,2322.64,2342.61,797147000
2020-08-07,2349.25,2362.24,2333.62,2351.67,812594000
2020-08-10,2353.92,2390.51,2349.33,2386.38,784617000
2020-08-11,2396.11,2429.36,2396.11,2418.67,843437000
2020-08-12,2414.78,2432.35,2393.27,2432.35,763734000
2020-08-13,2455.28,2458.17,2421.1,2437.53,907218000
2020-08-14,2427.85,2435,2383.69,2407.49,968124000
2020-08-18,2405.84,2419.65,2343.87,2348.24,909750000
2020-08-19,2370.87,2380.1,2353.17,2360.54,637965000
2020-08-20,2339.91,2357.08,2270.85,2274.22,903743000
2020-08-21,2306.16,2329.34,2280.97,2304.59,865735000
2020-08-24,2309.38,2332.33,2283.48,2329.83,649276000
2020-08-25,2352.15,2368.07,2340.97,2366.73,771584000
2020-08-26,2367.74,2374.68,2336.98,2369.32,956477000
2020-08-27,2371.95,2373.36,2344.45,2344.45,913917000
2020-08-28,2362.22,2379.26,2345.28,2353.8,1297312000
2020-08-31,2377.09,2381.5,2326.09,2326.17,1647817000
2020-09-01,2340.19,2355.9,2331.23,2349.55,1085245000
2020-09-02,2363.43,2369.57,2342.13,2364.37,1429273000
2020-09-03,2383.26,2401.78,2382.23,2395.9,981546000
2020-09-04,2332.68,2370.37,2332.68,2368.25,1351039000
2020-09-07,2370.52,2387.49,2362.42,2384.22,1197385000
2020-09-08,2404.7,2406.97,2391.43,2401.91,979357000
2020-09-09,2372.53,2388.85,2369.12,2375.81,946247000
2020-09-10,2404.83,2406.68,2388.56,2396.48,1064574000
2020-09-11,2389.76,2397.56,2374,2396.69,882880000
2020-09-14,2418.33,2429.07,2410.79,2427.91,963082000
2020-09-15,2434.59,2444.45,2423.79,2443.58,849968000
2020-09-16,2440.03,2450.53,2429.94,2435.92,772938000
2020-09-17,2430.77,2437.02,2398.69,2406.17,853740000
2020-09-18,2413.53,2417.81,2396.33,2412.4,756516000
2020-09-21,2412.44,2427.17,2379.38,2389.39,1041993000
2020-09-22,2388.14,2388.49,2323.58,2332.59,1051028000
2020-09-23,2352.56,2354.46,2287.44,2333.24,735041000
2020-09-24,2295.62,2309.74,2268.88,2272.7,714881000
2020-09-25,2295.19,2296.36,2267.63,2278.79,697961000
2020-09-28,2301.16,2314.81,2291.32,2308.08,605977000
2020-09-29,2331.51,2339.83,2320.04,2327.89,646218000
2020-10-05,2330.55,2364.73,2328.98,2358,763618000
2020-10-06,2369.17,2378.28,2355.39,2365.9,861754000
2020-10-07,2350.82,2387.45,2347.82,2386.94,737994000
2020-10-08,2408.49,2409.01,2383.82,2391.96,961726000
2020-10-12,2404.18,2409.42,2393.74,2403.73,843574000
2020-10-13,2416.85,2418.89,2385.87,2403.15,724920000
2020-10-14,2403.74,2405.56,2375.57,2380.48,901176000
2020-10-15,2375.91,2376.73,2348.74,2361.21,1165501000
2020-10-16,2363.88,2370.73,2325.03,2341.53,920205000
2020-10-19,2352.92,2364.25,2344.77,2346.74,931645000
2020-10-20,2333.56,2358.41,2322.06,2358.41,874293000
2020-10-21,2363.03,2371.74,2356.32,2370.86,812837000
2020-10-22,2355.61,2360.22,2339.73,2355.05,815612000
2020-10-23,2364.84,2368.57,2344.49,2360.81,890384000
2020-10-26,2366.5,2374.5,2342.58,2343.91,822267000
2020-10-27,2328.66,2349.33,2321.23,2330.84,666941000
2020-10-28,2324.18,2345.46,2316.47,2345.26,705770000
2020-10-29,2312.34,2330.17,2299.91,2326.67,509768000
2020-10-30,2319.56,2320.2,2266.93,2267.15,795585000
2020-11-02,2276.61,2302.64,2267.95,2300.16,678501000
2020-11-03,2315.81,2344.77,2315.3,2343.31,887445000
2020-11-04,2361.32,2371.14,2339.95,2357.32,986786000
2020-11-05,2392.1,2413.79,2391.74,2413.79,702037000
2020-11-06,2411.09,2419.52,2404.97,2416.5,825568000
2020-11-09,2438.63,2459.15,2434.52,2447.2,1354862000
2020-11-10,2453.95,2457.94,2435.59,2452.83,1464168000
2020-11-11,2459.5,2488.04,2459.5,2485.87,1272038000
2020-11-12,2482.68,2488.79,2467.04,2475.62,1278691000
2020-11-13,2470.12,2495.77,2460.96,2493.87,1072383000
2020-11-16,2507.46,2546.37,2507.46,2543.03,1239135000
2020-11-17,2544.12,2556.09,2533.34,2539.15,1267494000
2020-11-18,2548.85,2553.95,2536.78,2545.64,923504000
2020-11-19,2536.89,2548.95,2529.53,2547.42,976483000
2020-11-20,2544.06,2558.21,2539.79,2553.5,1129500000
2020-11-23,2560.04,2605.58,2553.7,2602.59,1649443000
2020-11-24,2621.95,2628.52,2610.16,2617.76,1364506000
2020-11-25,2637.34,2642.26,2583.41,2601.54,1410104000
2020-11-26,2605.73,2625.97,2592.43,2625.91,1387435000
2020-11-27,2624.8,2635,2618.47,2633.45,1196041000
2020-11-30,2648.05,2648.66,2591.34,2591.34,1311831000
2020-12-01,2613.42,2638.87,2611.67,2634.25,1151129000
2020-12-02,2645.88,2677.26,2644.53,2675.9,1076203000
2020-12-03,2686.38,2696.22,2672.85,2696.22,817065000
2020-12-04,2705.34,2742.77,2705.34,2731.45,1778896000
2020-12-07,2738.11,2754.01,2711.42,2745.44,1499265000
2020-12-08,2745.13,2747.45,2700.92,2700.93,1415239000
2020-12-09,2703.3,2755.47,2703.3,2755.47,1252304000
2020-12-10,2750.34,2765.46,2718.7,2746.46,1227651000
2020-12-11,2754.16,2781.04,2754.16,2770.06,1215239000
2020-12-14,2769.93,2776.19,2759.75,2762.2,1113630000
2020-12-15,2763.65,2769.37,2735.08,2756.82,1093522000
2020-12-16,2763.64,2781.08,2761.5,2771.79,1166637000
2020-12-17,2769.89,2772.71,2742.25,2770.43,1015484000
2020-12-18,2770.95,2782.15,2762.8,2772.18,1059143000
2020-12-21,2771.98,2780.24,2747.09,2778.65,1139513000
2020-12-22,2772.03,2774.22,2733.64,2733.68,1260761000
2020-12-23,2737.74,2769.08,2716.28,2759.82,1121346000
2020-12-24,2762.6,2812.16,2762.6,2806.86,1030890000
2020-12-28,2820.95,2834.59,2799.56,2808.6,1006249000
2020-12-29,2810.55,2823.44,2792.06,2820.51,1046839000
2020-12-30,2820.36,2878.21,2809.35,2873.47,1074033000
2021-01-04,2874.5,2946.54,2869.11,2944.45,1026510000
2021-01-05,2943.67,2990.57,2921.84,2990.57,1519911000
2021-01-06,2993.34,3027.16,2961.37,2968.21,1793418000
2021-01-07,2980.75,3055.28,2980.75,3031.68,1524654000
2021-01-08,3040.11,3161.11,3040.11,3152.18,1297903000
2021-01-11,3161.9,3266.23,3096.19,3148.45,1712525000
2021-01-12,3145.87,3154.79,3047.56,3125.95,1390617000
2021-01-13,3128.26,3164.37,3109.63,3148.29,1578042000
2021-01-14,3148.65,3159.03,3128.72,3149.93,1233182000
2021-01-15,3153.84,3189.9,3085.9,3085.9,1331079000
2021-01-18,3062.52,3065.66,3003.89,3013.93,1472048000
2021-01-19,3013.05,3107,3011.32,3092.66,1353312000
2021-01-20,3115.04,3145.01,3077.15,3114.55,1192695000
2021-01-21,3123.27,3163.21,3123.27,3160.84,1360065000
2021-01-22,3163.83,3185.26,3140.6,3140.63,1111222000
2021-01-25,3144.01,3212.22,3142.8,3208.99,1093652000
2021-01-26,3203.96,3209.18,3132.67,3140.31,873023000
2021-01-27,3143.46,3182.53,3118.89,3122.56,924582000
2021-01-28,3082.34,3082.69,3046.64,3069.05,1310454000
2021-01-29,3078.73,3100.22,2962.7,2976.21,995071000
2021-02-01,2976.81,3056.87,2947.24,3056.53,969262000
2021-02-02,3065.56,3138.95,3065.56,3096.81,887313000
2021-02-03,3108.42,3142.26,3091.85,3129.68,901788000
2021-02-04,3135.02,3135.02,3068.46,3087.55,1460945000
2021-02-05,3098.49,3124.62,3081.78,3120.63,1193486000
2021-02-08,3113.63,3128.54,3085.59,3091.24,1277207000
2021-02-09,3102.25,3129.66,3084.67,3084.67,2145388000
2021-02-10,3088.13,3111.88,3064.25,3100.58,1604653000
2021-02-15,3108.7,3156.56,3108.7,3147,1944395000
2021-02-16,3151.85,3180.94,3145.84,3163.25,1784126000
2021-02-17,3162.95,3162.95,3115.48,3133.73,1860566000
2021-02-18,3131.74,3140.4,3086.66,3086.66,1831955000
2021-02-19,3089.96,3109.67,3040.28,3107.62,1560930000
2021-02-22,3114.03,3142.48,3079.16,3079.75,1280086000
2021-02-23,3069.26,3094.29,3035.46,3070.09,1361310000
2021-02-24,3070.58,3092.05,2993.46,2994.98,1749871000
2021-02-25,3026.47,3099.8,3026.47,3099.69,1278951000
2021-02-26,3089.49,3089.49,2988.28,3012.95,1187225000
2021-03-02,3021.68,3096.5,3020.74,3043.87,1928301000
2021-03-03,3041.2,3083.04,3029.37,3082.99,1534217000
2021-03-04,3076.88,3076.88,3022.54,3043.49,905646000
2021-03-05,3036.16,3036.98,2982.45,3026.26,1349204000
2021-03-08,3031.99,3055.65,2992.64,2996.11,1669085000
2021-03-09,2944.37,2992.54,2943.39,2976.12,1161784000
2021-03-10,2980.76,3013.95,2951.53,2958.12,1123921000
2021-03-11,2964.3,3028.18,2964.3,3013.7,814990000
2021-03-12,3030.73,3061.43,3030.73,3054.39,1232596000
2021-03-15,3057.06,3065.17,3036.14,3045.71,1068468000
2021-03-16,3049.23,3071.54,3049.23,3067.17,915739000
2021-03-17,3067.76,3069.57,3027.2,3047.5,1331209000
2021-03-18,3054.93,3090.19,3054.93,3066.01,978431000
2021-03-19,3063.01,3063.01,3022.49,3039.53,940353000
2021-03-22,3037.43,3047.31,3032.56,3035.46,1036383000
2021-03-23,3038.25,3058.79,3003.05,3004.74,1288846000
2021-03-24,2996.32,3006.54,2971.04,2996.35,1023074000
2021-03-25,2995.67,3024.63,2987.83,3008.33,1146989000
2021-03-26,3012.79,3041.86,3012.79,3041.01,922680000
2021-03-29,3047.71,3054.21,3025.78,3036.04,792704000
2021-03-30,3038.44,3074.57,3038.44,3070,1084791000
2021-03-31,3073.39,3093.89,3061.42,3061.42,1279017000
2021-04-01,3073.77,3090.88,3069.68,3087.4,1984773000
2021-04-02,3104.72,3121.58,3101.6,3112.8,1357293000
2021-04-05,3121.23,3127.2,3101.86,3120.83,1823162000
2021-04-06,3123.8,3139.29,3110.19,3127.08,1279017000
2021-04-07,3129.07,3146.19,3125.33,3137.41,1984773000
2021-04-08,3137.25,3144.97,3122.09,3143.26,1357293000
2021-04-09,3146.51,3156.04,3125.24,3131.88,1823162000
2021-04-12,3134.88,3147.27,3127.91,3135.59,1048782000
2021-04-13,3138.21,3173.26,3136.99,3169.08,1741348000
2021-04-14,3169.95,3188.32,3162.12,3182.38,1776265000
2021-04-15,3180.73,3204.48,3178.99,3194.33,1312991000
2021-04-16,3194.08,3206.76,3185.67,3198.62,985278000
2021-04-19,3201.11,3214.45,3193.4,3198.84,1060619000
2021-04-20,3198.31,3220.82,3195.96,3220.7,1296160000
2021-04-21,3214.24,3214.24,3165.49,3171.66,1767090000
2021-04-22,3174.52,3196.84,3174.52,3177.52,1752691000
2021-04-23,3173.47,3188.7,3146.54,3186.1,1298330000
2021-04-26,3191.34,3217.53,3191.34,3217.53,1534230000
2021-04-27,3218.3,3223.05,3203.25,3215.42,1412620000
2021-04-28,3217.21,3219.69,3176.55,3181.47,1222430000
2021-04-29,3184.75,3200.41,3161.06,3174.07,1359455000
2021-04-30,3176.43,3179.43,3143.38,3147.86,1041199000
2021-05-03,3149.05,3174.26,3120.7,3127.2,1283829000
2021-05-04,3131.39,3147.37,3109.78,3147.37,1239403000
2021-05-06,3147.72,3178.74,3133.64,3178.74,989680000
2021-05-07,3179.63,3205.11,3179.63,3197.2,1011267000
2021-05-10,3201.46,3255.9,3201.46,3249.3,1096717000
2021-05-11,3239.92,3239.92,3192.25,3209.43,1424059000
2021-05-12,3209.36,3212.83,3138.04,3161.66,1095948000
2021-05-13,3146.97,3161.93,3103.88,3122.11,836404000
2021-05-14,3131.35,3162.31,3131.35,3153.32,771305000
2021-05-17,3163.21,3173.01,3121.32,3134.52,786143000
2021-05-18,3135.38,3176.4,3135.38,3173.05,774252000
2021-05-20,3174.53,3174.53,3140.48,3162.28,797262000
2021-05-21,3171.91,3198.01,3149.46,3156.42,587968000
2021-05-24,3155.91,3163.27,3137.81,3144.3,612976000
2021-05-25,3152.93,3173.1,3148.3,3171.32,1269999000
2021-05-26,3171.91,3183.97,3160.3,3168.43,1082006000
2021-05-27,3170.84,3173.86,3142.37,3165.51,966367000
2021-05-28,3172.09,3198.66,3171.85,3188.73,1123524000
2021-05-31,3192.06,3203.92,3179.87,3203.92,1472570000
2021-06-01,3207.12,3233.17,3199.18,3221.87,1495671000
2021-06-02,3224.4,3241.07,3216.1,3224.23,1584799000
2021-06-03,3224.96,3258.5,3224.96,3247.43,1392319000
2021-06-04,3246.17,3246.19,3218.67,3240.08,1733348000
2021-06-07,3244.59,3264.41,3233.4,3252.12,1951319000
2021-06-08,3251.83,3264.67,3242.56,3247.83,1964923000
2021-06-09,3245.08,3245.08,3216.18,3216.18,1896766000
2021-06-10,3216.94,3235.39,3210.31,3224.64,1645508000
2021-06-11,3226.98,3251.58,3226.98,3249.32,1664527000
2021-06-14,3249.6,3254.07,3238.51,3252.13,1734497000
2021-06-15,3253.17,3262.8,3247.9,3258.63,1848671000
2021-06-16,3259.06,3281.96,3256.68,3278.68,1627658000
2021-06-17,3276.2,3276.2,3251.32,3264.96,1508634000
2021-06-18,3265.68,3275.76,3262.58,3267.93,1666696000
2021-06-21,3264.18,3264.18,3226.12,3240.79,1069174000
2021-06-22,3245.79,3267.63,3245.79,3263.88,1301271000
2021-06-23,3265.73,3281.88,3263.07,3276.19,1198187000
2021-06-24,3281.47,3292.27,3277.85,3286.1,1428764000
2021-06-25,3289.18,3316.08,3289.18,3302.84,1213046000
2021-06-28,3305.46,3311.69,3291.3,3301.89,1610375000
2021-06-29,3305.26,3305.42,3276.63,3286.68,1159231000
2021-06-30,3288.63,3305.73,3288.63,3296.68,1019998000
2021-07-01,3297.92,3300.12,3278.1,3282.06,850406000
2021-07-02,3282.81,3295.68,3278.19,3281.78,1029465000
2021-07-05,3285.29,3298.93,3285.29,3293.21,1147641000
2021-07-06,3295.44,3313.51,3295.44,3305.21,1516034000
2021-07-07,3303.59,3303.59,3277.66,3285.34,1308364000
2021-07-08,3287.68,3295.71,3252.68,3252.68,1135042000
2021-07-09,3245.52,3245.52,3188.8,3217.95,1150101000
2021-07-12,3227.51,3251.45,3227.51,3246.47,908953000
2021-07-13,3267.65,3273.9,3266.73,3271.38,1172430000
2021-07-14,3270.09,3270.09,3250.45,3264.81,1066507000
2021-07-15,3269.33,3286.22,3263.09,3286.22,1095559000
2021-07-16,3282.89,3282.89,3259.32,3276.91,979670000
2021-07-19,3258.87,3258.87,3236.39,3244.04,990326000
2021-07-20,3223.24,3234.8,3214.42,3232.7,712983000
2021-07-21,3251.13,3252.25,3215.91,3215.91,805048000
2021-07-22,3235.17,3253.75,3235.17,3250.21,826066000
2021-07-23,3253.44,3264.01,3246.09,3254.42,991938000
2021-07-26,3265.99,3265.99,3224.95,3224.95,868602000
2021-07-27,3244.43,3252.85,3230.75,3232.53,694823000
2021-07-28,3226.06,3243.21,3210.9,3236.86,687861000
2021-07-29,3248.49,3252.26,3232.5,3242.65,561003000
2021-07-30,3234.37,3234.66,3202.32,3202.32,653512000
2021-08-02,3218.42,3223.04,3194,3223.04,632241000
2021-08-03,3221.57,3237.14,3213.2,3237.14,680941000
2021-08-04,3246.65,3283.14,3237.55,3280.38,941361000
2021-08-05,3283.25,3296.17,3273.33,3276.13,707654000
2021-08-06,3277.06,3288.17,3261.93,3270.36,730349000
2021-08-09,3258.1,3275.15,3251.74,3260.42,618092000
2021-08-10,3272.44,3272.44,3232.46,3243.19,643282000
2021-08-11,3235.36,3250.21,3217.86,3220.62,696468000
2021-08-12,3213.58,3229.59,3202.11,3208.38,690842000
2021-08-13,3205.75,3209.72,3146.76,3171.29,622791000
2021-08-17,3169.74,3179.49,3134.48,3143.09,655629000
2021-08-18,3141.98,3175.88,3124.56,3158.93,672088000
2021-08-19,3140.01,3158,3097.83,3097.83,570979000
2021-08-20,3111.1,3122.09,3049.03,3060.51,586535000
2021-08-23,3086.81,3111.81,3064.65,3090.21,624688000
2021-08-24,3119.7,3142.58,3115.23,3138.3,727719000
2021-08-25,3148.13,3161,3124.25,3146.81,520668000
2021-08-26,3151.3,3159.37,3121.04,3128.53,602858000
2021-08-27,3116.29,3143.01,3106.97,3133.9,661221000
2021-08-30,3160.87,3164.87,3132.77,3144.19,746705000
2021-08-31,3144.49,3199.27,3130.3,3199.27,757859000
2021-09-01,3195.67,3215.13,3185.8,3207.02,641510000
2021-09-02,3198.03,3204.01,3171.78,3175.85,726190000
2021-09-03,3189.71,3203.08,3181.64,3201.06,760159000
2021-09-06,3196.3,3206.25,3186.79,3203.33,726190000
2021-09-07,3200.07,3201.76,3176.81,3187.42,760159000
2021-09-08,3178.74,3187.55,3157.07,3162.99,859889000
2021-09-09,3146.64,3158.6,3111.49,3114.7,927368000
2021-09-10,3120.43,3131.54,3118.81,3125.76,723085000
2021-09-13,3117.35,3139.13,3109.01,3127.86,732269000
2021-09-14,3137.32,3164.31,3137.32,3148.83,713227000
2021-09-15,3147.21,3164.01,3138.8,3153.4,616557000
2021-09-16,3165.38,3167.68,3126.65,3130.09,612873000
2021-09-17,3127.75,3142.13,3112.83,3140.51,589244000
2021-09-23,3123.64,3131.63,3107.98,3127.58,623841000
2021-09-24,3140.73,3146.86,3119.4,3125.24,753222000
2021-09-27,3121.7,3146.35,3119.26,3133.64,883229000
2021-09-28,3133.4,3134.46,3096.54,3097.92,894913000
2021-09-29,3055.5,3069.04,3030.6,3060.27,821557000
2021-09-30,3054.87,3079.43,3046.43,3068.82,840557000
2021-10-01,3056.21,3062.6,3015.01,3019.18,901721000
2021-10-05,2998.17,2998.17,2940.59,2962.17,595381000
2021-10-06,2986.06,2993.47,2908.31,2908.31,668946000
2021-10-07,2936.87,2961.53,2927.6,2959.46,660180000
2021-10-08,2977.82,2978.08,2949.01,2956.3,752132000
2021-10-12,2950.22,2950.94,2901.51,2916.38,617170000
2021-10-13,2913.34,2953.33,2909.47,2944.41,857797000
2021-10-14,2968.87,2988.64,2962.33,2988.64,926369000
2021-10-15,3012.62,3021.9,2999.33,3015.06,845703000
2021-10-18,3017.48,3021.17,2990.44,3006.68,680326000
2021-10-19,3022.23,3034.53,3014.19,3029.04,887369000
2021-10-20,3018.86,3028.26,3012.97,3013.13,695272000
2021-10-21,3012.28,3025.88,3002.74,3007.33,695272000
2021-10-22,3005.36,3018.7,2996.26,3006.16,791795000
2021-10-25,3001.1,3025.27,2983.29,3020.54,564559000
2021-10-26,3039.82,3051.65,3030.53,3049.08,607875000
2021-10-27,3045.83,3049.02,3019,3025.49,617256000
2021-10-28,3023.17,3034.42,3009.55,3009.55,545833000
2021-10-29,2990.55,2995.87,2965.4,2970.68,475382000
2021-11-01,2984.18,2991.81,2976.87,2978.94,525853000
2021-11-02,2995.58,3034.3,2995.58,3013.49,658648000
2021-11-03,3020.36,3020.87,2969.01,2975.71,772023000
2021-11-04,3000.92,3011.56,2978.07,2983.22,688027000
2021-11-05,3003.53,3003.53,2953.96,2969.27,560205000
2021-11-08,2965.36,2968.18,2930.9,2960.2,708773000
2021-11-09,2958.15,2987.28,2949.17,2962.46,570931000
2021-11-10,2947.46,2958.61,2924.36,2930.17,572859000
2021-11-11,2911.41,2925.19,2903.72,2924.92,665733000
2021-11-12,2945.95,2973.84,2938.27,2968.8,639395000
2021-11-15,2989.68,3003.71,2979.96,2999.52,579646000
2021-11-16,2995.68,3011.88,2985.34,2997.21,541489000
2021-11-17,3004.02,3004.67,2957.7,2962.42,541652000
2021-11-18,2959.26,2964.48,2937.53,2947.38,657093000
2021-11-19,2951.06,2974.64,2948.07,2971.02,530959000
2021-11-22,2983.38,3018.01,2980.73,3013.25,524233000
2021-11-23,3013.16,3016.36,2992.14,2997.33,556640000
2021-11-24,3006.34,3017.9,2981.02,2994.29,595969000
2021-11-25,2996.74,2996.74,2973.24,2980.27,595597000
2021-11-26,2973.04,2985.77,2930.31,2936.44,844400000
2021-11-29,2906.15,2930.22,2890.78,2909.32,983556000
2021-11-30,2932.71,2942.93,2822.73,2839.01,563927000
2021-12-01,2860.12,2905.74,2837.03,2899.72,534461000
2021-12-02,2874.64,2945.27,2874.64,2945.27,486749000
2021-12-03,2935.93,2975.44,2927.55,2968.33,479907000
2021-12-06,2954.82,2983.5,2932.49,2973.25,541370000
2021-12-07,2973.84,2992.31,2960.9,2991.72,488246000
2021-12-08,3017.93,3036.13,2995.34,3001.8,513445000
2021-12-09,3007,3029.57,3001.55,3029.57,451599000
2021-12-10,3011.19,3013.21,3004.49,3010.23,375828000
2021-12-13,3019.67,3043.83,3000.51,3001.66,581569000
2021-12-14,2978.9,2994.36,2976.16,2987.95,432874000
2021-12-15,2979.83,2992.3,2973,2989.39,432874000
2021-12-16,3013.26,3018.2,2989.63,3006.41,402825000
2021-12-17,3009.36,3017.73,2993.71,3017.73,451824000
2021-12-20,3001.33,3001.33,2962.07,2963,377584000
2021-12-21,2981.67,2984.56,2955.9,2975.03,410979000
2021-12-22,2993.5,3000.79,2976.65,2984.48,461755000
2021-12-23,2998.02,3000.7,2980.91,2998.17,483838000
2021-12-24,3009.48,3025.77,3009.48,3012.43,537548000
2021-12-27,3013.94,3017.31,2999.3,2999.55,475363000
2021-12-28,3006.77,3020.29,2991.55,3020.24,607046000
2021-12-29,3002.9,3007.72,2988.67,2993.29,545831000
2021-12-30,2999.75,3005.36,2975.74,2977.65,461038000
2022-01-03,2998.32,3010.77,2979.42,2988.77,435825000
2022-01-04,2991.97,2995.25,2973.08,2989.24,621549000
2022-01-05,2984.05,2986.2,2936.73,2953.97,787346000
2022-01-06,2925.4,2952.54,2915.38,2920.53,786045000
2022-01-07,2933.78,2959.03,2933.1,2954.89,546172000
2022-01-10,2947.37,2951.12,2910.9,2926.72,477399000
2022-01-11,2930.93,2943.57,2909.82,2927.38,566171000
2022-01-12,2950.78,2972.58,2950.31,2972.48,519500000
2022-01-13,2979.91,2982.14,2958.39,2962.09,604870000
2022-01-14,2937.61,2944.97,2914.73,2921.92,532668000
2022-01-17,2918.55,2918.61,2875.98,2890.1,593260000
2022-01-18,2898.98,2902.79,2857.26,2864.24,554040000
2022-01-19,2840.34,2871.79,2832.18,2842.28,463829000
2022-01-20,2842.28,2862.7,2830.97,2862.68,395669000
2022-01-21,2837.49,2847.95,2817.11,2834.29,532753000
2022-01-24,2823.76,2828.11,2780.68,2792,473993000
2022-01-25,2786.41,2789.62,2703.99,2720.39,639958000
2022-01-26,2729.75,2744.14,2708.1,2709.24,472650000
2022-01-27,2709.24,2722.86,2614.49,2614.49,487726000
2022-01-28,2617.87,2668.59,2591.53,2663.34,434186000
2022-02-03,2706.34,2735.34,2702.78,2707.82,435709000
2022-02-04,2714.83,2751.8,2712.87,2750.26,536148000
2022-02-07,2750.7,2750.7,2718.94,2745.06,417838000
2022-02-08,2767.76,2779.85,2726.72,2746.47,560534000
2022-02-09,2772.63,2773.38,2753.51,2768.85,539123000
2022-02-10,2787.44,2788.27,2761.76,2771.93,509611000
2022-02-11,2739.14,2766.7,2735.08,2747.71,480520000
2022-02-14,2715.1,2724.72,2688.24,2704.48,616343000
2022-02-15,2712.45,2716.45,2665.47,2676.54,589039000
2022-02-16,2719.61,2730.43,2711.34,2729.68,422366000
2022-02-17,2735.11,2770.66,2711.99,2744.09,611421000
2022-02-18,2714.52,2747.08,2711.88,2744.52,513521000
2022-02-21,2706.65,2746.62,2694.9,2743.8,495301000
2022-02-22,2705.08,2721.84,2690.09,2706.79,648400000
2022-02-23,2727.43,2729.56,2705.31,2719.53,537841000
2022-02-24,2689.28,2694.55,2642.63,2648.8,926399000
2022-02-25,2678.47,2694.43,2665.96,2676.76,664347000
2022-02-28,2663,2699.18,2660.06,2699.18,613470000
2022-03-02,2698.31,2716.46,2692.24,2703.52,527950000
2022-03-03,2729.86,2748.21,2726.35,2747.08,614514000
2022-03-04,2736.58,2736.58,2702.34,2713.43,765675000
2022-03-07,2680.17,2680.17,2644.1,2651.31,571562000
2022-03-08,2617.33,2647.18,2605.81,2622.4,540370000
2022-03-10,2660.86,2682.79,2660.86,2680.32,613810000
2022-03-11,2665.95,2672.62,2647.28,2661.28,797034000
2022-03-14,2654.93,2661.76,2633.31,2645.65,636324000
2022-03-15,2630.31,2641.97,2615.08,2621.53,604181000
2022-03-16,2649.85,2659.9,2630.03,2659.23,736353000
2022-03-17,2703.27,2714,2694.51,2694.51,546079000
2022-03-18,2695.64,2708.16,2688.71,2707.02,644017000
2022-03-21,2717.81,2717.81,2683.69,2686.05,502401000
2022-03-22,2686.68,2712.14,2686.58,2710,489441000
2022-03-23,2727.12,2742.27,2720.83,2735.05,883375000
2022-03-24,2715.58,2729.66,2715.58,2729.66,960897000
2022-03-25,2740.83,2740.95,2722.36,2729.98,602771000
2022-03-28,2721.22,2737.46,2707.74,2729.56,768042000
2022-03-29,2745.62,2754.18,2733.22,2741.07,732159000
2022-03-30,2758.31,2760.6,2740.02,2746.74,840134000
2022-03-31,2743.24,2765.2,2743.2,2757.65,1030288000
2022-04-01,2745.85,2745.85,2729.68,2739.85,1305564000
2022-04-04,2729.86,2757.9,2722.45,2757.9,1022970000
2022-04-05,2765.5,2769.18,2750.5,2759.2,1605993000
2022-04-06,2739.07,2747.85,2730.66,2735.03,1321644000
2022-04-07,2714.7,2718.5,2693.36,2695.86,999275000
2022-04-08,2706.64,2712,2685.52,2700.39,948355000
2022-04-11,2687.54,2711.02,2683.96,2693.1,742601000
2022-04-12,2674.17,2685.08,2658.4,2666.76,870969000
2022-04-13,2677.53,2717.11,2672.6,2716.49,733240000
2022-04-14,2719.34,2720.3,2702.61,2716.71,665351000
2022-04-15,2695.52,2705.41,2685.01,2696.06,693717000
2022-04-18,2685.04,2701.11,2681.37,2693.21,1024914000
2022-04-19,2707.76,2723.98,2705.32,2718.89,1257385000
2022-04-20,2718.49,2724.46,2702.84,2718.69,1736282000
2022-04-21,2725.71,2737.54,2725.04,2728.21,1002973000
2022-04-22,2704.72,2708.58,2690.48,2704.71,1239909000
2022-04-25,2676.67,2680.35,2657.13,2657.13,1018005000
2022-04-26,2674,2678.05,2663.83,2668.31,889941000
2022-04-27,2630.58,2641.82,2615.5,2639.06,1072367000
2022-04-28,2656.54,2667.49,2638.37,2667.49,899168000
2022-04-29,2669.18,2696.1,2664.06,2695.05,975253000
2022-05-02,2669.21,2689.91,2667.85,2687.45,873722000
2022-05-03,2690.16,2702.1,2680.46,2680.46,883402000
2022-05-04,2690.45,2696.03,2667.23,2677.57,1181019000
2022-05-06,2650.89,2652.51,2635.97,2644.51,1333935000
2022-05-09,2634.32,2642.75,2606.08,2610.81,892652000
2022-05-10,2590.13,2602.75,2553.01,2596.56,841463000
2022-05-11,2586.52,2599.11,2579.11,2592.27,679509000
2022-05-12,2569.5,2591.57,2546.8,2550.08,900330000
2022-05-13,2570.01,2605.84,2565.96,2604.24,788539000
2022-05-16,2624.69,2629.2,2593.61,2596.58,780198000
2022-05-17,2603.58,2621.62,2603.58,2620.44,873519000
2022-05-18,2634.75,2644.13,2618,2625.98,870268000
2022-05-19,2576.24,2597.79,2568.54,2592.34,677595000
2022-05-20,2605.78,2641.68,2605.38,2639.29,755652000
2022-05-23,2651.63,2653.87,2634.29,2647.38,644204000
2022-05-24,2638.94,2646.99,2605.87,2605.87,851235000
2022-05-25,2621.75,2630.17,2602.94,2617.22,712611000
2022-05-26,2616.99,2641.91,2602.01,2612.45,595849000
2022-05-27,2640.75,2644.71,2631.49,2638.05,590813000
2022-05-30,2662.31,2672.74,2654.18,2669.66,469797000
2022-05-31,2666.88,2685.9,2654.32,2685.9,671679000
2022-06-02,2670.74,2674,2653.59,2658.99,525259000
2022-06-03,2679.57,2681.51,2663,2670.65,562469000
2022-06-07,2659.27,2662.04,2622.78,2626.34,524710000
2022-06-08,2633.53,2639.52,2621.96,2626.15,576389000
2022-06-09,2618.92,2627.88,2606.61,2625.44,814882000
2022-06-10,2596.37,2598.46,2583.74,2595.87,724089000
2022-06-13,2550.21,2550.32,2504.51,2504.51,660309000
2022-06-14,2472.96,2503.17,2457.39,2492.97,671756000
2022-06-15,2490.01,2495.54,2436.04,2447.38,714143000
2022-06-16,2481.66,2500.36,2447.33,2451.41,584041000
2022-06-17,2409.72,2441.34,2396.47,2440.93,634896000
2022-06-20,2449.89,2449.89,2372.35,2391.03,592701000
2022-06-21,2402.99,2423.48,2385.6,2408.93,479678000
2022-06-22,2417.11,2418.05,2342.81,2342.81,532138000
2022-06-23,2347.84,2361.23,2306.48,2314.32,749660000
2022-06-24,2327.11,2373.48,2319.99,2366.6,654445000
2022-06-27,2383.2,2418.94,2365.86,2401.92,510587000
2022-06-28,2405.2,2422.09,2393.96,2422.09,564985000
2022-06-29,2387.1,2393.25,2375.45,2377.99,422127000
2022-06-30,2368.57,2368.57,2332.64,2332.64,515396000
2022-07-01,2342.92,2354.97,2291.49,2305.42,530345000
2022-07-04,2310.73,2318.31,2276.63,2300.34,467959000
2022-07-05,2322.11,2344.08,2309.62,2341.78,323904000
2022-07-06,2330.11,2332.14,2292.01,2292.01,410732000
2022-07-07,2308.97,2344.14,2307.9,2334.27,340172000
2022-07-08,2352.49,2367.84,2348.74,2350.61,411424000
2022-07-11,2357.43,2363.26,2337.82,2340.27,377108000
2022-07-12,2330.88,2333.02,2303.74,2317.76,379308000
2022-07-13,2324.45,2341.19,2312.49,2328.61,308806000
2022-07-14,2316.41,2338.29,2307.69,2322.32,349137000
2022-07-15,2335.12,2337.3,2293.45,2330.98,319675000
2022-07-18,2350.48,2375.25,2344.12,2375.25,324357000
2022-07-19,2367.52,2372.74,2359.59,2370.97,339377000
2022-07-20,2406.29,2410.06,2382.65,2386.85,333329000
2022-07-21,2387.91,2411.45,2387.91,2409.16,295624000
2022-07-22,2405.37,2417.91,2391.48,2393.14,381596000
2022-07-25,2385.65,2412.47,2385.65,2403.69,323090000
2022-07-26,2397.27,2415.39,2395.17,2412.96,415671000
2022-07-27,2412.52,2415.53,2396.19,2415.53,333587000
2022-07-28,2437.57,2443.43,2429.07,2435.27,491073000
2022-07-29,2453.53,2463.05,2442.01,2451.5,499369000
2022-08-01,2444.05,2461.4,2437.13,2452.25,487160000
2022-08-02,2451,2451.07,2428.76,2439.62,549923000
2022-08-03,2438.56,2461.45,2433.12,2461.45,475302000
2022-08-04,2478.44,2478.95,2465.32,2473.11,399964000
2022-08-05,2481.43,2497.58,2480.05,2490.8,409776000
2022-08-08,2481.17,2494,2477.76,2493.1,418234000
2022-08-09,2493.57,2506.49,2481.36,2503.46,454363000
2022-08-10,2493.7,2494.15,2478.21,2480.88,479467000
2022-08-11,2507.74,2523.78,2506.41,2523.78,505245000
2022-08-12,2519.66,2533.2,2514.31,2527.94,445546000
2022-08-16,2543.05,2546.35,2532.2,2533.52,398335000
2022-08-17,2536.57,2543.15,2512.01,2516.47,418052000
2022-08-18,2499.3,2512.48,2488.09,2508.05,381627000
2022-08-19,2510.72,2510.72,2492.69,2492.69,459834000
2022-08-22,2467.38,2475.77,2457.08,2462.5,422552000
2022-08-23,2449.31,2454.55,2431.83,2435.34,471166000
2022-08-24,2446.18,2454.01,2430.69,2447.45,423502000
2022-08-25,2459.79,2477.26,2455.32,2477.26,426229000
2022-08-26,2489.14,2497.73,2476.75,2481.03,520091000
2022-08-29,2432.06,2432.89,2417.01,2426.89,448746000
2022-08-30,2441.21,2453.82,2433.48,2450.93,336555000
2022-08-31,2433.47,2473.75,2426.14,2472.05,436246000
2022-09-01,2443,2443.61,2415.61,2415.61,580021000
2022-09-02,2427.7,2432.37,2402.67,2409.41,391598000
2022-09-05,2410.07,2424.77,2392.63,2403.68,354737000
2022-09-06,2409.72,2422.53,2399.26,2410.02,294224000
2022-09-07,2395.66,2398.4,2365.35,2376.46,378200000
2022-09-08,2393.27,2394.06,2379.06,2384.28,423620000
2022-09-13,2418.59,2453.95,2418.59,2449.54,367102000
2022-09-14,2390.47,2418.42,2381.5,2411.42,461507000
2022-09-15,2416.01,2421.63,2401.83,2401.83,424110000
2022-09-16,2387.56,2395.1,2371.11,2382.78,440798000
2022-09-19,2388.73,2389.85,2352.76,2355.66,403937000
2022-09-20,2373.64,2382.52,2359.84,2367.85,419340000
2022-09-21,2351.54,2360.27,2341.79,2347.21,378165000
2022-09-22,2319.7,2335.11,2309.1,2332.31,446820000
2022-09-23,2331.33,2334.06,2285.71,2290,446460000
2022-09-26,2260.8,2260.8,2215.36,2220.94,621995000
2022-09-27,2224.39,2227.35,2197.9,2223.86,487939000
2022-09-28,2206.15,2223.56,2151.6,2169.29,596136000
2022-09-29,2197.75,2210.61,2170.93,2170.93,508500000
2022-09-30,2161.11,2177.2,2134.77,2155.49,950269000
2022-10-04,2189.51,2212.38,2180.84,2209.38,421003000
2022-10-05,2248.85,2253.93,2204.03,2215.22,855790000
2022-10-06,2230.43,2250.87,2223.36,2237.86,643015000
2022-10-07,2217.84,2245.88,2215.08,2232.84,428682000
2022-10-11,2193.02,2193.05,2174.06,2192.07,859508000
2022-10-12,2191.35,2204.56,2181.65,2202.47,658347000
2022-10-13,2198.29,2198.34,2162.87,2162.87,792452000
2022-10-14,2200.66,2220.54,2193.63,2212.55,513523000
2022-10-17,2187.17,2221.05,2177.66,2219.71,498780000
2022-10-18,2249.15,2251.74,2220.87,2249.95,580891000
2022-10-19,2249.35,2266.8,2234.59,2237.44,895161000
2022-10-20,2225.53,2231.52,2200.44,2218.09,1108102000
2022-10-21,2210.59,2224.04,2204.64,2213.12,637486000
2022-10-24,2248.26,2256.67,2229.85,2236.16,444820000
2022-10-25,2237.04,2252.69,2230.75,2235.07,456770000
2022-10-26,2240.7,2257.8,2234.49,2249.56,563441000
2022-10-27,2266.07,2290.56,2262.02,2288.78,587872000
2022-10-28,2276.73,2292.65,2267.15,2268.4,427245000
2022-10-31,2293.75,2295.51,2273.73,2293.61,401399000
2022-11-01,2301.58,2335.57,2297.57,2335.22,597205000
2022-11-02,2326.05,2346.32,2323.37,2336.87,450634000
2022-11-03,2297.45,2342.86,2296.44,2329.17,550428000
2022-11-04,2325.85,2348.43,2316.29,2348.43,436430000
2022-11-07,2360.22,2373.28,2354.22,2371.79,392508000
2022-11-08,2387.2,2400.39,2375.67,2399.04,500087000
2022-11-09,2408.54,2429.65,2403.64,2424.41,680722000
2022-11-10,2405.77,2426.1,2401.99,2402.23,899127000
2022-11-11,2466.9,2486.46,2463.51,2483.16,758247000
2022-11-14,2485.18,2499.43,2470.6,2474.65,731166000
2022-11-15,2482.76,2485.2,2463.65,2480.33,617401000
2022-11-16,2471.72,2481.6,2464.53,2477.45,657833000
2022-11-17,2466.5,2467.39,2442.9,2442.9,914519000
2022-11-18,2448.13,2471.87,2442.87,2444.48,589585000
2022-11-21,2446.05,2448.14,2409.36,2419.5,544528000
2022-11-22,2405.88,2426.28,2401.5,2405.27,539169000
2022-11-23,2424.36,2427.28,2407.58,2418.01,474789000
2022-11-24,2437.51,2441.33,2428.12,2441.33,481184000
2022-11-25,2442.21,2449.66,2433.57,2437.86,438394000
2022-11-28,2425.05,2425.65,2401.95,2408.27,350496000
2022-11-29,2405.54,2433.87,2401.1,2433.39,550174000
2022-11-30,2424.44,2472.53,2421.42,2472.53,594127000
2022-12-01,2501.43,2501.43,2474.33,2479.84,491383000
2022-12-02,2471.5,2471.5,2434.33,2434.33,468847000
2022-12-05,2442.17,2442.22,2413.05,2419.32,385586000
2022-12-06,2397.7,2416.88,2390.2,2393.16,368635000
2022-12-07,2385.87,2394.88,2377.98,2382.81,332586000
2022-12-08,2386.9,2387.95,2357.2,2371.08,351939000
2022-12-09,2382.73,2390.08,2367.25,2389.04,315674000
2022-12-12,2373.58,2381.87,2368.47,2373.02,499224000
2022-12-13,2385.05,2388.27,2364.87,2372.4,447565000
2022-12-14,2380.81,2400.18,2379.44,2399.25,409799000
2022-12-15,2383.83,2392.11,2360.95,2360.97,375386000
2022-12-16,2329.75,2360.44,2326.83,2360.02,414172000
2022-12-19,2350.78,2358.76,2342.28,2352.17,323987000
2022-12-20,2344.73,2353.86,2324.66,2333.29,358771000
2022-12-21,2346.39,2346.66,2325.78,2328.95,329724000
2022-12-22,2340,2356.73,2335.75,2356.73,553052000
2022-12-23,2325.86,2333.08,2312.15,2313.69,366988000
2022-12-26,2312.54,2321.92,2304.2,2317.14,427844000
2022-12-27,2327.52,2335.99,2321.48,2332.79,448498000
2022-12-28,2296.45,2296.45,2276.9,2280.45,405893000
2022-12-29,2265.73,2272.67,2236.38,2236.4,361194000
2023-01-02,2249.95,2259.88,2222.37,2225.67,346344000
2023-01-03,2230.98,2230.98,2180.67,2218.68,410245000
2023-01-04,2205.98,2260.06,2198.82,2255.98,412841000
2023-01-05,2268.2,2281.39,2252.97,2264.65,430977000
2023-01-06,2253.4,2300.62,2253.27,2289.97,398606000
2023-01-09,2315.87,2351.06,2312.56,2350.19,342095000
2023-01-10,2348.04,2370.18,2344.18,2351.31,359914000
2023-01-11,2364.05,2369.66,2350.36,2359.53,369010000
2023-01-12,2376.72,2377.8,2358.33,2365.1,580433000
2023-01-13,2377.34,2397.01,2375.78,2386.09,862230000
2023-01-16,2390.06,2410.16,2387.61,2399.86,517762000
2023-01-17,2400.92,2404,2374.65,2379.39,536811000
2023-01-18,2380.36,2382.89,2356.84,2368.32,537392000
2023-01-19,2354.56,2380.34,2354.56,2380.34,370098000
2023-01-20,2380,2395.97,2372.57,2395.26,302506000
2023-01-25,2426.58,2432.71,2421.51,2428.57,550087000
2023-01-26,2436.18,2468.65,2426.4,2468.65,486832000
2023-01-27,2474.52,2497.4,2464.53,2484.02,509288000
2023-01-30,2484.64,2491.13,2446.59,2450.47,475410000
2023-01-31,2449.92,2457.48,2423.37,2425.08,617196000
2023-02-01,2446.03,2453.29,2433.37,2449.8,666296000
2023-02-02,2481.94,2486.2,2454.6,2468.88,693116000
2023-02-03,2466.54,2485.08,2460.21,2480.4,496861000
2023-02-06,2461.82,2469.42,2438.04,2438.19,566819000
2023-02-07,2440.14,2456.17,2432.4,2451.71,451159000
2023-02-08,2469.42,2487.35,2466.07,2483.64,415677000
2023-02-09,2470.66,2487.14,2466.61,2481.52,610694000
2023-02-10,2470.65,2473.8,2454.74,2469.73,662366000
2023-02-13,2461.96,2462.58,2440.86,2452.7,486399000
2023-02-14,2471.33,2480.34,2459.83,2465.64,349432000
2023-02-15,2473.09,2473.44,2424.16,2427.9,387067000
2023-02-16,2444.06,2475.99,2442.07,2475.48,388027000
2023-02-17,2447.66,2471.51,2445.74,2451.21,514047000
2023-02-20,2453.25,2463.17,2430.27,2455.12,390013000
2023-02-21,2457.51,2466.07,2446,2458.96,494661000
2023-02-22,2430.87,2435.98,2416.16,2417.68,427482000
2023-02-23,2430.01,2449.62,2422.62,2439.09,400992000
2023-02-24,2442.49,2452.97,2421.47,2423.61,369900000
2023-02-27,2405.42,2405.56,2383.76,2402.64,357218000
2023-02-28,2417.58,2431.67,2407.29,2412.85,529790000
2023-03-02,2414.61,2440.59,2411.85,2427.85,428342000
2023-03-03,2438.73,2442.1,2423.08,2432.07,371882000
2023-03-06,2452.46,2464.45,2441.07,2462.62,418814000
2023-03-07,2457.04,2475.73,2455.65,2463.35,450481000
2023-03-08,2435.58,2442.61,2426.52,2431.91,438359000
2023-03-09,2440.79,2444.2,2416.25,2419.09,476375000
2023-03-10,2389.82,2400.87,2383.19,2394.59,413411000
2023-03-13,2400.45,2413.24,2369.79,2410.6,380740000
2023-03-14,2390.36,2390.78,2348.19,2348.97,485076000
2023-03-15,2380.09,2395.36,2370.77,2379.72,443751000
2023-03-16,2357.98,2382.79,2346.11,2377.91,320194000
2023-03-17,2403.7,2405.35,2382.84,2395.69,364176000
2023-03-20,2391.87,2405.99,2378.7,2379.2,346034000
2023-03-21,2396.54,2399.52,2383.17,2388.35,355195000
2023-03-22,2411.25,2417.47,2402.78,2416.96,501412000
2023-03-23,2398.27,2424.48,2397.91,2424.48,567704000
2023-03-24,2421.27,2423.76,2399.49,2414.96,470659000
2023-03-27,2423.94,2423.94,2395.97,2409.22,472847000
2023-03-28,2418.69,2434.94,2415.34,2434.94,524016000
2023-03-29,2432.63,2443.92,2428.61,2443.92,497218000
2023-03-30,2452.97,2462.7,2439.43,2453.16,629052000
2023-03-31,2459.94,2481.24,2456.54,2476.86,722612000
2023-04-03,2485.81,2485.81,2467.59,2472.34,811724000
2023-04-04,2475.87,2489.71,2472.79,2480.51,832555000
2023-04-05,2482.61,2497.61,2478.67,2495.21,632720000
2023-04-06,2488,2488,2458.5,2459.23,751378000
2023-04-07,2478.64,2493.06,2473.89,2490.41,586993000
2023-04-10,2491.68,2519.99,2490.17,2512.08,717648000
2023-04-11,2523.33,2550.97,2514.42,2547.86,768176000
2023-04-12,2546.36,2561.37,2536.52,2550.64,900750000
2023-04-13,2534.71,2561.66,2531.07,2561.66,841719000
2023-04-14,2580.1,2581.74,2560.53,2571.49,892446000
2023-04-17,2570.3,2577.08,2561.14,2575.91,775752000
2023-04-18,2582.23,2582.23,2557.19,2571.09,896932000
2023-04-19,2570.06,2582.11,2568.46,2575.08,956994000
2023-04-20,2566.06,2573.94,2552.06,2563.11,951423000
2023-04-21,2556.7,2559.44,2532.32,2544.4,970398000
2023-04-24,2538.36,2541.89,2518.73,2523.5,927191000
2023-04-25,2531.35,2531.35,2472.33,2489.02,886422000
2023-04-26,2489.49,2498.56,2481.38,2484.83,1089216000
2023-04-27,2484.31,2497,2465.83,2495.81,733500000
2023-04-28,2511.79,2517.13,2489.58,2501.53,777535000
2023-05-02,2504.01,2524.39,2503.21,2524.39,701399000
2023-05-03,2510.19,2514.37,2497.83,2501.4,889609000
2023-05-04,2494.82,2502.14,2486.09,2500.94,810178000
2023-05-08,2518.53,2525.84,2512.17,2513.21,655536000
2023-05-09,2512.34,2514.81,2495.63,2510.06,751647000
2023-05-10,2505.96,2510.13,2488.42,2496.51,635635000
2023-05-11,2505.57,2513.82,2490.08,2491,648134000
2023-05-12,2487.35,2487.35,2472.45,2475.42,798230000
2023-05-15,2469.8,2479.35,2455.99,2479.35,484565000
2023-05-16,2494.4,2498.54,2474.9,2480.24,628744000
2023-05-17,2479.65,2498.37,2475.02,2494.66,564412000
2023-05-18,2511.09,2515.4,2500.01,2515.4,572765000
2023-05-19,2530.83,2538.31,2524.89,2537.79,570097000
2023-05-22,2540.03,2564.09,2533.5,2557.08,593620000
2023-05-23,2565.8,2577.32,2561.1,2567.55,576045000
2023-05-24,2557.11,2572.21,2555.04,2567.45,1072440000
2023-05-25,2570.64,2575.05,2551.49,2554.69,917553000
2023-05-26,2561.94,2567.5,2553.79,2558.81,634759000
2023-05-30,2582.41,2586.22,2574.82,2585.52,641647000
2023-05-31,2586.03,2596.31,2577.12,2577.12,686187000
2023-06-01,2572.56,2580.15,2565,2569.17,675233000
2023-06-02,2586.27,2601.36,2583.88,2601.36,569620000
2023-06-05,2617.43,2618.62,2608.01,2615.41,545880000
2023-06-07,2623.46,2629.92,2615.6,2615.6,537617000
2023-06-08,2609.21,2612.39,2595.33,2610.85,581325000
2023-06-09,2624.15,2644.7,2618.45,2641.16,583219000
2023-06-12,2647.49,2650.45,2623.43,2629.35,557056000
2023-06-13,2644.43,2645.62,2633.52,2637.95,694321000
2023-06-14,2640.81,2642.86,2614.25,2619.08,654404000
2023-06-15,2629.24,2634.22,2602.52,2608.54,582437000
2023-06-16,2623.57,2625.79,2612.21,2625.79,673673000
2023-06-19,2618.06,2619.44,2600.49,2609.5,719549000
2023-06-20,2602.83,2610.03,2596.82,2604.91,722541000
2023-06-21,2599.19,2600.97,2580.35,2582.63,659798000
2023-06-22,2575.65,2597.76,2575.65,2593.7,613221000
2023-06-23,2599.04,2600.81,2568.07,2570.1,528307000
2023-06-26,2568.65,2585.31,2562.03,2582.2,481751000
2023-06-27,2581.02,2582,2568.52,2581.39,538509000
2023-06-28,2590.52,2590.52,2559.46,2564.19,488768000
2023-06-29,2564.02,2577.69,2550.02,2550.02,604509000
2023-06-30,2558.43,2571.03,2541.72,2564.28,510934000
2023-07-03,2580.89,2604.63,2580.49,2602.47,618006000
2023-07-04,2604.72,2607.66,2592.74,2593.31,674411000
2023-07-05,2593.47,2601.99,2579,2579,601089000
2023-07-06,2574.75,2575.45,2551.24,2556.29,531900000
2023-07-07,2547.41,2547.41,2515.07,2526.71,613265000
2023-07-10,2528.08,2539.63,2518.09,2520.7,561821000
2023-07-11,2538.84,2562.49,2534.48,2562.49,594135000
2023-07-12,2557.61,2574.72,2554.26,2574.72,696924000
2023-07-13,2589.89,2602.21,2587.75,2591.23,585661000
2023-07-14,2607.47,2628.3,2603.36,2628.3,569815000
2023-07-17,2617.67,2627.12,2611.55,2619,550570000
2023-07-18,2624.59,2626.89,2600.67,2607.62,493202000
2023-07-19,2622.24,2622.54,2598.52,2608.24,440074000
2023-07-20,2595.38,2611.34,2589.29,2600.23,372365000
2023-07-21,2581.06,2609.76,2570.58,2609.76,501872000
2023-07-24,2608.47,2636.06,2595.21,2628.53,529363000
2023-07-25,2643.35,2646.71,2621.6,2636.46,723472000
2023-07-26,2638.76,2639.21,2580.98,2592.36,834107000
2023-07-27,2599.82,2617.61,2586.36,2603.81,594163000
2023-07-28,2593.67,2609.21,2586.33,2608.32,503267000
2023-07-31,2628.87,2639.45,2622.21,2632.58,454243000
2023-08-01,2644.34,2667.79,2639.1,2667.07,493643000
2023-08-02,2651.53,2660.9,2611.77,2616.47,704674000
2023-08-03,2624.76,2625.45,2591.3,2605.39,789416000
2023-08-04,2606.17,2612.3,2598.38,2602.8,645750000
2023-08-07,2591.58,2607.36,2580.71,2580.71,504071000
2023-08-08,2598.29,2601.41,2568.15,2573.98,638419000
2023-08-09,2580.6,2608.98,2576.21,2605.12,467527000
2023-08-10,2592.4,2601.56,2590.02,2601.56,568155000
2023-08-11,2611.25,2616.84,2590.93,2591.26,675390000
2023-08-14,2586.51,2592.91,2561.88,2570.87,624378000
2023-08-16,2550.13,2550.53,2520.87,2525.64,685136000
2023-08-17,2512.92,2519.9,2482.06,2519.85,735133000
2023-08-18,2495.18,2519.35,2489.63,2504.5,557785000
2023-08-21,2511.7,2524.41,2505.59,2508.8,399459000
2023-08-22,2528.39,2533.43,2509.53,2515.74,471809000
2023-08-23,2510,2517.51,2499.89,2505.5,547170000
2023-08-24,2531.78,2538.32,2520.73,2537.68,441140000
2023-08-25,2505.39,2526.37,2502.05,2519.14,577384000
2023-08-28,2534.42,2543.41,2525.64,2543.41,483588000
2023-08-29,2550.76,2556.98,2545.27,2552.16,441366000
2023-08-30,2575.42,2578.62,2561.22,2561.22,364003000
2023-08-31,2564.45,2568.06,2547.72,2556.27,473169000
2023-09-01,2551.93,2568.42,2551.04,2563.71,493367000
2023-09-04,2566.93,2584.55,2560.32,2584.55,342073000
2023-09-05,2578.91,2586.65,2575.19,2582.18,384579000
2023-09-06,2577.41,2585.98,2560.09,2563.34,422126000
2023-09-07,2554.87,2562.42,2539.24,2548.26,377271000
2023-09-08,2546.07,2550.96,2530.05,2547.68,396289000
2023-09-11,2549.88,2556.88,2540.44,2556.88,411070000
2023-09-12,2566.42,2568.55,2535.15,2536.58,359410000
2023-09-13,2536.22,2549.38,2528.18,2534.7,417576000
2023-09-14,2544.89,2572.89,2541.11,2572.89,412509000
2023-09-15,2574.98,2611,2572.37,2601.28,441730000
2023-09-18,2588.69,2596.55,2574.57,2574.72,416290000
2023-09-19,2579.36,2583.25,2555.46,2559.21,462342000
2023-09-20,2556.55,2566.62,2551.12,2559.74,414668000
2023-09-21,2544.81,2549.63,2514.97,2514.97,394676000
2023-09-22,2491.45,2513.26,2486.14,2508.13,433184000
2023-09-25,2504.1,2509.38,2486.44,2495.76,438615000
2023-09-26,2493.64,2495,2462.42,2462.97,427476000
2023-09-27,2447.99,2467.67,2445.51,2465.07,366241000
2023-10-04,2435.78,2435.78,2403.77,2405.69,424859000
2023-10-05,2423.35,2426.61,2402.5,2403.6,451722000
2023-10-06,2408.81,2421.18,2403.92,2408.73,289392000
2023-10-10,2436.58,2448.24,2402.44,2402.58,416004000
2023-10-11,2436.52,2463.56,2436.52,2450.08,446949000
2023-10-12,2465.19,2479.82,2464.84,2479.82,515452000
2023-10-13,2460.85,2466.62,2452.83,2456.15,582884000
2023-10-16,2442.43,2453.77,2422.52,2436.24,788356000
2023-10-17,2454.14,2466.66,2449.42,2460.17,509375000
2023-10-18,2452.05,2465.33,2450.78,2462.6,911546000
2023-10-19,2431.92,2433.45,2412.55,2415.8,756947000
2023-10-20,2391.54,2394.51,2364.01,2375,521208000
2023-10-23,2370.07,2375.79,2355.04,2357.02,395930000
2023-10-24,2371.55,2383.51,2326.67,2383.51,444165000
2023-10-25,2389.23,2389.9,2363.17,2363.17,440807000
2023-10-26,2325.82,2330.55,2299.08,2299.08,531073000
2023-10-27,2311.59,2321.84,2293.05,2302.81,514876000
2023-10-30,2292.34,2317.75,2292.34,2310.55,444842000
2023-10-31,2318.39,2322.45,2273.97,2277.99,394982000
2023-11-01,2292.89,2312.15,2288.64,2301.56,358157000
2023-11-02,2334.96,2351.91,2333.41,2343.12,377462000
2023-11-03,2365.59,2370.28,2351.83,2368.34,578662000
2023-11-06,2399.8,2502.37,2395.03,2502.37,528585000
2023-11-07,2476.35,2476.35,2418.74,2443.96,457676000
2023-11-08,2460.22,2468.43,2418.14,2421.62,467217000
2023-11-09,2434.07,2437.9,2426.92,2427.08,395031000
2023-11-10,2406.4,2413.62,2393.64,2409.66,312468000
2023-11-13,2431.24,2435.32,2399.04,2403.76,307123000
2023-11-14,2424.93,2442.37,2422.97,2433.25,306964000
2023-11-15,2482.21,2487.42,2468.43,2486.67,419843000
2023-11-16,2483.48,2491.98,2472.69,2488.18,407441000
2023-11-17,2477.43,2481.1,2463.59,2469.85,388974000
2023-11-20,2464.72,2499.75,2464.04,2491.2,323806000
2023-11-21,2504.7,2517.74,2500.91,2510.42,345055000
2023-11-22,2493.17,2516.72,2490.43,2511.7,439485000
2023-11-23,2515.83,2522.2,2507.3,2514.96,360874000
2023-11-24,2517.88,2521.56,2496.63,2496.63,359383000
2023-11-27,2501.83,2511.37,2489.18,2495.66,364744000
2023-11-28,2506.14,2522.45,2502.26,2521.76,443090000
2023-11-29,2518.8,2523.98,2501.44,2519.81,579271000
2023-11-30,2512.11,2535.29,2507.8,2535.29,664284000
2023-12-01,2520.49,2520.49,2504.06,2505.01,516596000
2023-12-04,2522.22,2525.63,2510.52,2514.95,498861000
2023-12-05,2507.45,2509.74,2492.55,2494.28,427067000
2023-12-06,2503.57,2509.67,2495.38,2495.38,390989000
2023-12-07,2493.14,2499.73,2481,2492.07,446877000
2023-12-08,2510.24,2521.58,2507.14,2517.85,431797000
2023-12-11,2524.79,2528.89,2512.45,2525.36,435004000
2023-12-12,2535.11,2543.06,2529.74,2535.27,378034000
2023-12-13,2531.23,2531.23,2509.89,2510.66,377934000
2023-12-14,2547.74,2549.55,2532.16,2544.18,530123000
2023-12-15,2558.44,2574.23,2555.3,2563.56,465314000
2023-12-18,2565.94,2572.82,2556.44,2566.86,384828000
2023-12-19,2564.81,2570.06,2556.55,2568.55,392497000
2023-12-20,2586.99,2615.38,2584.85,2614.3,570423000
2023-12-21,2597.92,2610.81,2587.46,2600.02,578335000
2023-12-22,2617.72,2620.57,2599.51,2599.51,465967000
2023-12-26,2609.44,2612.14,2594.65,2602.59,440428000
2023-12-27,2599.45,2613.5,2590.08,2613.5,349733000
2023-12-28,2616.27,2655.28,2611.72,2655.28,460087000
2024-01-02,2645.47,2675.8,2642.43,2669.81,409872000
2024-01-03,2643.54,2643.72,2607.31,2607.31,463132000
2024-01-04,2587.63,2601.86,2580.09,2587.02,770176000
2024-01-05,2583.89,2592.29,2572.6,2578.08,522290000
2024-01-08,2583.93,2591.26,2566.34,2567.82,320144000
2024-01-09,2598.31,2599.37,2556,2561.24,791214000
2024-01-10,2565.28,2568.19,2539.82,2541.98,570021000
2024-01-11,2543.03,2557.3,2540.27,2540.27,788423000
2024-01-12,2536.55,2543.83,2517.76,2525.05,790177000
2024-01-15,2525.01,2536.06,2515.84,2525.99,802102000
2024-01-16,2516.27,2524.35,2491.13,2497.59,659579000
2024-01-17,2501.23,2503.91,2435.34,2435.9,965595000
2024-01-18,2442.66,2453.97,2429.12,2440.04,571507000
2024-01-19,2470.66,2477.96,2455.62,2472.74,518807000
2024-01-22,2489.57,2490.69,2464.35,2464.35,388046000
2024-01-23,2473.72,2482.04,2465.25,2478.61,472284000
2024-01-24,2476.22,2476.22,2454.34,2469.69,395464000
2024-01-25,2467.73,2474.01,2452.52,2470.34,357234000
2024-01-26,2458.05,2502.61,2453.69,2478.56,292662000
2024-01-29,2490.93,2516.92,2483.81,2500.65,427440000
2024-01-30,2523.68,2527.88,2498.81,2498.81,481809000
2024-01-31,2487.9,2502.17,2486.97,2497.09,454574000
2024-02-01,2491.93,2542.46,2491.93,2542.46,751075000
2024-02-02,2559.4,2615.34,2559.39,2615.31,596121000
2024-02-05,2612.77,2612.77,2562.5,2591.31,511678000
2024-02-06,2584.2,2599.18,2563.87,2576.2,411618000
2024-02-07,2588.09,2625.24,2588.09,2609.58,518182000
2024-02-08,2620.26,2629.51,2610.21,2620.32,430009000
2024-02-13,2644.17,2656.69,2640.96,2649.64,559385000
2024-02-14,2608.8,2627.31,2601.99,2620.42,543525000
2024-02-15,2643.81,2643.86,2613.8,2613.8,621363000
2024-02-16,2635.63,2648.76,2625.01,2648.76,593842000
2024-02-19,2653.12,2683.39,2653.12,2680.26,422699000
2024-02-20,2671.55,2673.84,2643.93,2657.79,612668000
2024-02-21,2656.92,2670.95,2644.04,2653.31,562144000
2024-02-22,2671.69,2671.69,2654.04,2664.27,456397000
2024-02-23,2679.21,2694.8,2665.21,2667.7,415376000
2024-02-26,2655.36,2659.6,2629.78,2647.08,531661000
2024-02-27,2654.76,2654.76,2619.38,2625.05,574302000
2024-02-28,2629.11,2657.32,2623.15,2652.29,421553000
2024-02-29,2643.26,2647.56,2628.62,2642.36,496064000
2024-03-04,2663.21,2682.16,2662.59,2674.27,404014000
2024-03-05,2660.8,2684.83,2649.35,2649.4,457237000
2024-03-06,2641.05,2649.78,2630.16,2641.49,378994000
2024-03-07,2653.98,2659.76,2633.57,2647.62,462911000
2024-03-08,2676.77,2687.64,2668.38,2680.35,454260000
2024-03-11,2663.19,2677.21,2659.02,2659.84,391385000
2024-03-12,2673.47,2686.14,2659.72,2681.81,403969000
2024-03-13,2694.71,2701.45,2679.54,2693.57,498760000
2024-03-14,2698.37,2718.76,2696.31,2718.76,609288000
2024-03-15,2702.89,2705.59,2666.84,2666.84,584948000
2024-03-18,2678.52,2688.07,2665.28,2685.84,408182000
2024-03-19,2673.57,2673.57,2645.14,2656.17,695866000
2024-03-20,2680.7,2692.52,2674.25,2690.14,720452000
2024-03-21,2731.18,2755.45,2725.01,2754.86,825227000
2024-03-22,2751.15,2763.06,2738.75,2748.56,509545000
2024-03-25,2756.59,2763.63,2731.7,2737.57,489620000
2024-03-26,2756.42,2779.4,2752.27,2757.09,448301000
2024-03-27,2745,2761.93,2745,2755.11,510644000
2024-03-28,2753.22,2756.86,2742.68,2745.82,419278000
2024-03-29,2757.27,2757.55,2740.07,2746.63,495496000
2024-04-01,2766.24,2768.02,2747.77,2747.86,397601000
2024-04-02,2744.15,2760.33,2737.19,2753.16,630393000
2024-04-03,2730.59,2732.04,2706.97,2706.97,640806000
2024-04-04,2738.24,2742.55,2727.76,2742,477953000
2024-04-05,2713.96,2730.47,2705.31,2714.21,621031000
2024-04-08,2718.76,2725.58,2706.74,2717.65,620653000
2024-04-09,2733.23,2741.23,2703.96,2705.16,470184000
2024-04-11,2665.4,2718.07,2663.28,2706.96,561333000
2024-04-12,2708.19,2712.45,2678.21,2681.82,514575000
2024-04-15,2661.36,2673.26,2641.16,2670.43,561950000
2024-04-16,2644.17,2646.94,2601.45,2609.63,570212000
2024-04-17,2619.15,2626.63,2584.18,2584.18,414348000
2024-04-18,2595.46,2641.25,2593.58,2634.7,478786000
2024-04-19,2600.69,2609.9,2553.55,2591.86,809473000
2024-04-22,2615.72,2629.44,2604.37,2629.44,401892000
2024-04-23,2632.15,2641.78,2619.72,2623.02,430276000
2024-04-24,2662.84,2677.85,2662.84,2675.75,325740000
2024-04-25,2646.8,2656.35,2628.62,2628.62,334062000
2024-04-26,2650.94,2662.1,2642.52,2656.33,450521000
2024-04-29,2675.46,2687.44,2665.21,2687.44,470546000
2024-04-30,2693.22,2710.23,2687.29,2692.06,460084000
2024-05-02,2679.04,2692.47,2678.84,2683.65,351087000
2024-05-03,2704.31,2705.26,2676.63,2676.63,338612000
2024-05-07,2718.17,2734.36,2716.62,2734.36,532203000
2024-05-08,2732.11,2745.05,2727.93,2745.05,436315000
2024-05-09,2741.37,2749.14,2710.25,2712.14,423811000
2024-05-10,2737.95,2743.58,2723.21,2727.63,586133000
2024-05-13,2735.2,2738.18,2713.92,2727.21,625278000
2024-05-14,2732.98,2735.82,2722.74,2730.34,443296000
2024-05-16,2770.27,2773.46,2748.22,2753,521841000
2024-05-17,2751.47,2752.17,2724.62,2724.62,575936000
2024-05-20,2741.24,2756.41,2734.64,2742.14,582071000
2024-05-21,2733.03,2734.48,2719.74,2724.18,560819000
2024-05-22,2723.46,2733.07,2707.87,2723.46,484724000
2024-05-23,2719.03,2734.27,2705.29,2721.81,428079000
2024-05-24,2692.57,2696.99,2681.17,2687.6,501639000
2024-05-27,2697.16,2724.98,2693.66,2722.99,556710000
2024-05-28,2717.43,2730.12,2714.34,2722.85,440957000
2024-05-29,2719.56,2721.04,2677.3,2677.3,438981000
2024-05-30,2666.63,2666.63,2635.44,2635.44,372742000
2024-05-31,2659.57,2664.48,2636.52,2636.52,613718000
2024-06-03,2657.81,2690.73,2657.81,2682.52,782329000
2024-06-04,2668.73,2679.2,2659.43,2662.1,773460000
2024-06-05,2681.11,2697.43,2667.63,2689.5,881481000
2024-06-07,2718.25,2729.63,2705.23,2722.67,783871000
2024-06-10,2691.25,2718.89,2689.19,2701.17,506892000
2024-06-11,2716.72,2718.88,2702.17,2705.32,558893000
2024-06-12,2709.65,2730.3,2707.44,2728.17,511009000
2024-06-13,2764.18,2774.22,2754.89,2754.89,700027000
2024-06-14,2759.22,2769.16,2750.86,2758.42,644979000
2024-06-17,2754.83,2759.86,2741.03,2744.1,593985000
2024-06-18,2765.7,2772.35,2760.02,2763.92,561975000
2024-06-19,2786.16,2798.55,2786.16,2797.33,646706000
2024-06-20,2802.1,2812.62,2796.37,2807.63,758166000
2024-06-21,2794.87,2797,2777.33,2784.26,631143000
2024-06-24,2772.85,2782.9,2758.09,2764.73,594166000
2024-06-25,2765.76,2780.42,2765.76,2774.39,714242000
2024-06-26,2767.43,2792.05,2762.98,2792.05,535034000
2024-06-27,2767.62,2784.33,2761.55,2784.06,397169000
2024-06-28,2792.79,2797.82,2782.6,2797.82,610550000
2024-07-01,2792.96,2805.73,2785.21,2804.31,459218000
2024-07-02,2798.65,2805.42,2776.62,2780.86,538842000
2024-07-03,2793.27,2799.7,2774.71,2794.01,340338000
2024-07-04,2817.06,2824.94,2808.88,2824.94,393739000
2024-07-05,2836.21,2871.96,2836.21,2862.23,378159000
2024-07-08,2862.58,2868.99,2855.53,2857.76,425056000
2024-07-09,2872.63,2874.2,2854.48,2867.38,456429000
2024-07-10,2863.05,2871.56,2858.87,2867.99,472473000
2024-07-11,2888.76,2896.43,2879.28,2891.35,462217000
2024-07-12,2867.75,2872.25,2844.88,2857,408178000
2024-07-15,2869.15,2872.9,2848.93,2860.92,424458000
2024-07-16,2861.71,2872.21,2857.07,2866.09,677905000
2024-07-17,2865.9,2868.14,2843.29,2843.29,549094000
2024-07-18,2805.64,2824.35,2799.02,2824.35,658375000
2024-07-19,2800.21,2802.68,2776.99,2795.46,426208000
2024-07-22,2791.72,2795.12,2752.95,2763.51,463878000
2024-07-23,2788.83,2796.92,2765.81,2774.29,423403000
2024-07-24,2755.5,2778.05,2748.75,2758.71,469221000
2024-07-25,2721.29,2725.15,2703.86,2710.65,440318000
2024-07-26,2724.99,2738.4,2715.75,2731.9,516468000
2024-07-29,2748.32,2776.86,2742.69,2765.53,456516000
2024-07-30,2740.89,2754.46,2732.82,2738.19,392868000
2024-07-31,2744.07,2770.69,2733.63,2770.69,557090000
2024-08-01,2787.27,2794.11,2772.97,2777.68,480834000
2024-08-02,2719.39,2724.91,2666.4,2676.19,531785000
2024-08-05,2611.3,2611.3,2386.96,2441.55,763778000
2024-08-06,2545.68,2578.77,2491.47,2522.15,567266000
2024-08-07,2515.27,2594.83,2510.82,2568.41,476991000
2024-08-08,2530.21,2570.34,2518.52,2556.73,495299000
2024-08-09,2603.08,2603.08,2586.41,2588.43,475012000
2024-08-12,2602.16,2622.86,2602.01,2618.3,293084000
2024-08-13,2629.41,2636.12,2607.52,2621.5,378532000
2024-08-14,2649.11,2653.71,2632.44,2644.5,328748000
2024-08-16,2695.49,2699.61,2680.74,2697.23,385852000
2024-08-19,2697.97,2699.84,2664.8,2674.36,395637000
2024-08-20,2699.74,2706.05,2686.06,2696.63,484188000
2024-08-21,2687.2,2704.83,2684.61,2701.13,417330000
2024-08-22,2710.95,2711.38,2690.35,2707.67,441756000
2024-08-23,2690.29,2712.12,2689.79,2701.69,330592000
2024-08-26,2716.88,2718.47,2688.79,2698.01,333688000
2024-08-27,2696.24,2699.49,2681.92,2689.25,264057000
2024-08-28,2690.59,2695.51,2671.59,2689.83,280774000
2024-08-29,2652.63,2672.9,2649.56,2662.28,288836000
2024-08-30,2676.72,2686.51,2668.66,2674.31,278845000
2024-09-02,2682.36,2686.98,2658.31,2681,266993000
2024-09-03,2683.12,2695.59,2664.63,2664.63,303460000
2024-09-04,2589.94,2608.13,2578.07,2580.8,455469000
2024-09-05,2598.36,2615.8,2560.65,2575.5,379003000
2024-09-06,2576.66,2576.66,2529.31,2544.28,374782000
2024-09-09,2498.67,2543.22,2491.3,2535.93,270231000
2024-09-10,2542.69,2544.83,2523.43,2523.43,347650000
2024-09-11,2525.8,2525.8,2493.54,2513.37,302561000
2024-09-12,2547.5,2572.09,2537.87,2572.09,340479000
2024-09-13,2571.81,2584.11,2563.81,2575.41,358263000
2024-09-19,2594.67,2598.68,2550.09,2580.8,385081000
2024-09-20,2603.83,2619.55,2592.19,2593.37,495964000
2024-09-23,2596.47,2603.57,2588.49,2602.01,339140000
2024-09-24,2612.45,2631.68,2597.9,2631.68,355097000
2024-09-25,2652.71,2663.36,2596.32,2596.32,454472000
2024-09-26,2630.91,2671.57,2630.3,2671.57,324889000
2024-09-27,2674.58,2681.45,2649.78,2649.78,413004000
2024-09-30,2665.24,2668.66,2593.27,2593.27,358916000
2024-10-02,2566.55,2590.88,2555.46,2561.69,351004000
2024-10-04,2563.7,2585.59,2555.57,2569.71,414329000
2024-10-07,2579.2,2611.93,2561.46,2610.38,343671000
2024-10-08,2592.65,2601.96,2581.79,2594.36,318240000
2024-10-10,2611.65,2613.61,2597.14,2599.16,618560000
2024-10-11,2612.02,2621.93,2594.43,2599.48,443503000