Date,Open,High,Low,Close,Volume
1988-04-04,0.03,0.03,0.03,0.03,0
1988-04-12,0.04,0.04,0.04,0.04,0
1988-04-26,0.05,0.05,0.05,0.05,0
1988-04-27,0.04,0.04,0.04,0.04,0
1988-05-02,0.04,0.04,0.04,0.04,0
1988-05-09,0.05,0.05,0.05,0.05,0
1988-05-16,0.06,0.06,0.06,0.06,0
1988-05-17,0.05,0.05,0.05,0.05,0
1988-05-18,0.06,0.06,0.06,0.06,0
1988-05-24,0.07,0.07,0.07,0.07,0
1988-05-26,0.06,0.06,0.06,0.06,0
1988-05-30,0.07,0.07,0.07,0.07,0
1988-06-01,0.07,0.07,0.07,0.07,0
1988-06-02,0.08,0.08,0.08,0.08,0
1988-06-08,0.09,0.09,0.09,0.09,0
1988-06-14,0.1,0.1,0.1,0.1,0
1988-06-22,0.09,0.09,0.09,0.09,0
1988-06-27,0.08,0.08,0.08,0.08,0
1988-06-30,0.09,0.09,0.09,0.09,0
1988-07-01,0.09,0.09,0.09,0.09,0
1988-07-04,0.08,0.08,0.08,0.08,0
1988-07-07,0.09,0.09,0.09,0.09,0
1988-07-11,0.1,0.1,0.1,0.1,0
1988-07-14,0.11,0.11,0.11,0.11,0
1988-07-15,0.12,0.12,0.12,0.12,0
1988-07-18,0.11,0.11,0.11,0.11,0
1988-07-20,0.12,0.12,0.12,0.12,0
1988-07-26,0.13,0.13,0.13,0.13,0
1988-07-28,0.14,0.14,0.14,0.14,0
1988-08-04,0.17,0.17,0.17,0.17,0
1988-08-08,0.15,0.15,0.15,0.15,0
1988-08-09,0.17,0.17,0.17,0.17,0
1988-08-11,0.18,0.18,0.18,0.18,0
1988-08-18,0.19,0.19,0.19,0.19,0
1988-08-22,0.18,0.18,0.18,0.18,0
1988-08-24,0.17,0.17,0.17,0.17,0
1988-08-25,0.18,0.18,0.18,0.18,0
1988-08-29,0.17,0.17,0.17,0.17,0
1988-08-31,0.18,0.18,0.18,0.18,0
1988-09-01,0.18,0.18,0.18,0.18,0
1988-09-02,0.19,0.19,0.19,0.19,0
1988-09-06,0.18,0.18,0.18,0.18,0
1988-09-07,0.19,0.19,0.19,0.19,0
1988-09-14,0.2,0.2,0.2,0.2,0
1988-09-19,0.21,0.21,0.21,0.21,0
1988-09-23,0.22,0.22,0.22,0.22,0
1988-09-29,0.23,0.23,0.23,0.23,0
1988-09-30,0.24,0.24,0.24,0.24,0
1988-10-03,0.23,0.23,0.23,0.23,0
1988-10-06,0.22,0.22,0.22,0.22,0
1988-10-07,0.21,0.21,0.21,0.21,0
1988-10-11,0.19,0.19,0.19,0.19,0
1988-10-12,0.2,0.2,0.2,0.2,0
1988-10-13,0.19,0.19,0.19,0.19,0
1988-10-17,0.2,0.2,0.2,0.2,0
1988-10-18,0.21,0.21,0.21,0.21,0
1988-10-19,0.2,0.2,0.2,0.2,0
1988-10-20,0.19,0.19,0.19,0.19,0
1988-10-26,0.2,0.2,0.2,0.2,0
1988-10-27,0.19,0.19,0.19,0.19,0
1988-11-01,0.19,0.19,0.19,0.19,0
1988-11-02,0.18,0.18,0.18,0.18,0
1988-11-08,0.17,0.17,0.17,0.17,0
1988-11-09,0.16,0.16,0.16,0.16,0
1988-11-11,0.17,0.17,0.17,0.17,0
1988-11-14,0.16,0.16,0.16,0.16,0
1988-11-21,0.15,0.15,0.15,0.15,0
1988-11-24,0.17,0.17,0.17,0.17,0
1988-11-25,0.18,0.18,0.18,0.18,0
1988-11-28,0.19,0.19,0.19,0.19,0
1988-11-30,0.17,0.17,0.17,0.17,0
1988-12-01,0.17,0.17,0.17,0.17,0
1988-12-13,0.16,0.16,0.16,0.16,0
1988-12-14,0.17,0.17,0.17,0.17,0
1988-12-19,0.18,0.18,0.18,0.18,0
1988-12-20,0.19,0.19,0.19,0.19,0
1988-12-22,0.18,0.18,0.18,0.18,0
1988-12-23,0.19,0.19,0.19,0.19,0
1988-12-27,0.2,0.2,0.2,0.2,0
1989-01-02,0.2,0.2,0.2,0.2,0
1989-01-03,0.21,0.21,0.21,0.21,0
1989-01-04,0.22,0.22,0.22,0.22,0
1989-01-05,0.21,0.21,0.21,0.21,0
1989-01-09,0.22,0.22,0.22,0.22,0
1989-01-11,0.21,0.21,0.21,0.21,0
1989-01-17,0.2,0.2,0.2,0.2,0
1989-01-18,0.19,0.19,0.19,0.19,0
1989-01-23,0.2,0.2,0.2,0.2,0
1989-01-24,0.19,0.19,0.19,0.19,0
1989-01-25,0.18,0.18,0.18,0.18,0
1989-01-26,0.19,0.19,0.19,0.19,0
1989-01-27,0.18,0.18,0.18,0.18,0
1989-02-01,0.19,0.19,0.19,0.19,0
1989-02-02,0.18,0.18,0.18,0.18,0
1989-02-03,0.17,0.17,0.17,0.17,0
1989-02-07,0.2,0.2,0.2,0.2,0
1989-02-08,0.22,0.22,0.22,0.22,0
1989-02-09,0.2,0.2,0.2,0.2,0
1989-02-15,0.23,0.23,0.23,0.23,0
1989-02-16,0.24,0.24,0.24,0.24,0
1989-02-17,0.23,0.23,0.23,0.23,0
1989-02-20,0.22,0.22,0.22,0.22,0
1989-02-21,0.23,0.23,0.23,0.23,0
1989-02-22,0.22,0.22,0.22,0.22,0
1989-02-23,0.23,0.23,0.23,0.23,0
1989-02-24,0.25,0.25,0.25,0.25,0
1989-02-27,0.24,0.24,0.24,0.24,0
1989-03-01,0.24,0.24,0.24,0.24,0
1989-03-02,0.28,0.28,0.28,0.28,0
1989-03-06,0.3,0.3,0.3,0.3,0
1989-03-07,0.32,0.32,0.32,0.32,0
1989-03-08,0.36,0.36,0.36,0.36,0
1989-03-09,0.34,0.34,0.34,0.34,0
1989-03-10,0.33,0.33,0.33,0.33,0
1989-03-13,0.36,0.36,0.36,0.36,0
1989-03-14,0.37,0.37,0.37,0.37,0
1989-03-15,0.39,0.39,0.39,0.39,0
1989-03-16,0.4,0.4,0.4,0.4,0
1989-03-20,0.38,0.38,0.38,0.38,0
1989-03-22,0.4,0.4,0.4,0.4,0
1989-03-27,0.42,0.42,0.42,0.42,0
1989-03-28,0.4,0.4,0.4,0.4,0
1989-03-29,0.45,0.45,0.45,0.45,0
1989-03-30,0.46,0.46,0.46,0.46,0
1989-03-31,0.45,0.45,0.45,0.45,0
1989-04-04,0.46,0.46,0.46,0.46,0
1989-04-05,0.43,0.43,0.43,0.43,0
1989-04-07,0.42,0.42,0.42,0.42,0
1989-04-10,0.38,0.38,0.38,0.38,0
1989-04-11,0.41,0.41,0.41,0.41,0
1989-04-12,0.45,0.45,0.45,0.45,0
1989-04-13,0.49,0.49,0.49,0.49,0
1989-04-14,0.46,0.46,0.46,0.46,0
1989-04-17,0.44,0.44,0.44,0.44,0
1989-04-18,0.48,0.48,0.48,0.48,0
1989-04-19,0.52,0.52,0.52,0.52,0
1989-04-20,0.49,0.49,0.49,0.49,0
1989-04-21,0.5,0.5,0.5,0.5,0
1989-04-24,0.54,0.54,0.54,0.54,0
1989-04-25,0.61,0.61,0.61,0.61,0
1989-04-26,0.74,0.74,0.74,0.74,0
1989-04-27,0.71,0.71,0.71,0.71,0
1989-05-02,0.71,0.71,0.71,0.71,0
1989-05-03,0.72,0.72,0.72,0.72,0
1989-05-04,0.7,0.7,0.7,0.7,0
1989-05-05,0.75,0.75,0.75,0.75,0
1989-05-08,0.94,0.94,0.94,0.94,0
1989-05-09,0.97,0.97,0.97,0.97,0
1989-05-10,1.07,1.07,1.07,1.07,0
1989-05-11,1.05,1.05,1.05,1.05,0
1989-05-12,1.08,1.08,1.08,1.08,0
1989-05-15,0.95,0.95,0.95,0.95,0
1989-05-16,0.88,0.88,0.88,0.88,0
1989-05-17,1.05,1.05,1.05,1.05,0
1989-05-18,1.28,1.28,1.28,1.28,0
1989-05-19,1.26,1.26,1.26,1.26,0
1989-05-30,1.64,1.64,1.64,1.64,0
1989-05-31,2.28,2.28,2.28,2.28,0
1989-06-01,2.21,2.21,2.21,2.21,0
1989-06-02,2.64,2.64,2.64,2.64,0
1989-06-05,3.14,3.14,3.14,3.14,0
1989-06-06,3.01,3.01,3.01,3.01,0
1989-06-07,3.09,3.09,3.09,3.09,0
1989-06-08,2.96,2.96,2.96,2.96,0
1989-06-09,3.19,3.19,3.19,3.19,0
1989-06-12,3.66,3.66,3.66,3.66,0
1989-06-13,4.24,4.24,4.24,4.24,0
1989-06-14,4.87,4.87,4.87,4.87,0
1989-06-15,4.57,4.57,4.57,4.57,0
1989-06-16,5.14,5.14,5.14,5.14,0
1989-06-20,5.66,5.66,5.66,5.66,0
1989-06-21,5.3,5.3,5.3,5.3,0
1989-06-22,4.99,4.99,4.99,4.99,0
1989-06-23,5.24,5.24,5.24,5.24,0
1989-06-26,5.58,5.58,5.58,5.58,0
1989-06-27,6.19,6.19,6.19,6.19,0
1989-06-28,8.02,8.02,8.02,8.02,0
1989-06-29,7.84,7.84,7.84,7.84,0
1989-06-30,8.82,8.82,8.82,8.82,0
1989-07-03,8.7,8.7,8.7,8.7,0
1989-07-04,8.54,8.54,8.54,8.54,0
1989-07-05,9.55,9.55,9.55,9.55,0
1989-07-06,9.01,9.01,9.01,9.01,0
1989-07-07,9.2,9.2,9.2,9.2,0
1989-07-10,9.84,9.84,9.84,9.84,0
1989-07-11,9.05,9.05,9.05,9.05,0
1989-07-12,8.85,8.85,8.85,8.85,0
1989-07-13,9.51,9.51,9.51,9.51,0
1989-07-14,10.2,10.2,10.2,10.2,0
1989-07-17,10.8,10.8,10.8,10.8,0
1989-07-18,11.46,11.46,11.46,11.46,0
1989-07-19,11.89,11.89,11.89,11.89,0
1989-07-20,11.01,11.01,11.01,11.01,0
1989-07-21,10.55,10.55,10.55,10.55,0
1989-07-24,9.44,9.44,9.44,9.44,0
1989-07-25,9.24,9.24,9.24,9.24,0
1989-07-26,9.98,9.98,9.98,9.98,0
1989-07-27,9.31,9.31,9.31,9.31,0
1989-07-28,8.44,8.44,8.44,8.44,0
1989-07-31,7.49,7.49,7.49,7.49,0
1989-08-01,8.35,8.35,8.35,8.35,0
1989-08-02,7.97,7.97,7.97,7.97,0
1989-08-03,8.09,8.09,8.09,8.09,0
1989-08-04,8.53,8.53,8.53,8.53,0
1989-08-07,9.36,9.36,9.36,9.36,0
1989-08-08,9.11,9.11,9.11,9.11,0
1989-08-09,9.18,9.18,9.18,9.18,0
1989-08-10,9.55,9.55,9.55,9.55,0
1989-08-11,9.67,9.67,9.67,9.67,0
1989-08-14,9.26,9.26,9.26,9.26,0
1989-08-15,9.42,9.42,9.42,9.42,0
1989-08-16,9.64,9.64,9.64,9.64,0
1989-08-17,9.83,9.83,9.83,9.83,0
1989-08-18,10.15,10.15,10.15,10.15,0
1989-08-22,10.22,10.22,10.22,10.22,0
1989-08-23,10.34,10.34,10.34,10.34,0
1989-08-24,10.41,10.41,10.41,10.41,0
1989-08-25,10.68,10.68,10.68,10.68,0
1989-08-28,10.58,10.58,10.58,10.58,0
1989-08-29,10.51,10.51,10.51,10.51,0
1989-08-30,10.95,10.95,10.95,10.95,0
1989-08-31,10.92,10.92,10.92,10.92,0
1989-09-01,10.82,10.82,10.82,10.82,0
1989-09-04,10.69,10.69,10.69,10.69,0
1989-09-05,11,11,11,11,0
1989-09-06,11.76,11.76,11.76,11.76,0
1989-09-07,12.15,12.15,12.15,12.15,0
1989-09-08,11.9,11.9,11.9,11.9,0
1989-09-11,12.87,12.87,12.87,12.87,0
1989-09-12,12.74,12.74,12.74,12.74,0
1989-09-13,13.98,13.98,13.98,13.98,0
1989-09-14,14.77,14.77,14.77,14.77,0
1989-09-15,15.71,15.71,15.71,15.71,0
1989-09-18,17.2,17.2,17.2,17.2,0
1989-09-19,15.49,15.49,15.49,15.49,0
1989-09-20,17.07,17.07,17.07,17.07,0
1989-09-21,18.02,18.02,18.02,18.02,0
1989-09-22,17.89,17.89,17.89,17.89,0
1989-09-25,19.1,19.1,19.1,19.1,0
1989-09-26,20.86,20.86,20.86,20.86,0
1989-09-27,21.28,21.28,21.28,21.28,0
1989-09-28,22.87,22.87,22.87,22.87,0
1989-09-29,21.75,21.75,21.75,21.75,0
1989-10-02,20.17,20.17,20.17,20.17,0
1989-10-03,23.52,23.52,23.52,23.52,0
1989-10-04,24.1,24.1,24.1,24.1,0
1989-10-05,24.28,24.28,24.28,24.28,0
1989-10-06,22.87,22.87,22.87,22.87,0
1989-10-09,22.57,22.57,22.57,22.57,0
1989-10-10,23.13,23.13,23.13,23.13,0
1989-10-11,23.16,23.16,23.16,23.16,0
1989-10-12,21.95,21.95,21.95,21.95,0
1989-10-13,20.49,20.49,20.49,20.49,0
1989-10-17,18.42,18.42,18.42,18.42,0
1989-10-18,18.84,18.84,18.84,18.84,0
1989-10-19,20.22,20.22,20.22,20.22,0
1989-10-20,21.65,21.65,21.65,21.65,0
1989-10-23,20.94,20.94,20.94,20.94,0
1989-10-24,21.72,21.72,21.72,21.72,0
1989-10-25,20.58,20.58,20.58,20.58,0
1989-10-26,20.15,20.15,20.15,20.15,0
1989-10-27,20.26,20.26,20.26,20.26,0
1989-10-30,20.46,20.46,20.46,20.46,0
1989-10-31,20.98,20.98,20.98,20.98,0
1989-11-01,22.21,22.21,22.21,22.21,0
1989-11-02,21.03,21.03,21.03,21.03,0
1989-11-03,20.89,20.89,20.89,20.89,0
1989-11-06,19.16,19.16,19.16,19.16,0
1989-11-07,17.46,17.46,17.46,17.46,0
1989-11-08,17.21,17.21,17.21,17.21,0
1989-11-09,19.58,19.58,19.58,19.58,0
1989-11-10,18.36,18.36,18.36,18.36,0
1989-11-13,19.43,19.43,19.43,19.43,0
1989-11-14,19.34,19.34,19.34,19.34,0
1989-11-15,20.83,20.83,20.83,20.83,0
1989-11-17,20.25,20.25,20.25,20.25,0
1989-11-20,22.56,22.56,22.56,22.56,0
1989-11-21,23.66,23.66,23.66,23.66,0
1989-11-22,23.1,23.1,23.1,23.1,0
1989-11-23,22.18,22.18,22.18,22.18,0
1989-11-24,22.37,22.37,22.37,22.37,0
1989-11-27,20.58,20.58,20.58,20.58,0
1989-11-28,20.39,20.39,20.39,20.39,0
1989-11-29,19.76,19.76,19.76,19.76,0
1989-11-30,18.85,18.85,18.85,18.85,0
1989-12-01,17,17,17,17,0
1989-12-04,15.89,15.89,15.89,15.89,0
1989-12-05,18.46,18.46,18.46,18.46,0
1989-12-06,20.6,20.6,20.6,20.6,0
1989-12-07,20.19,20.19,20.19,20.19,0
1989-12-12,21.48,21.48,21.48,21.48,0
1989-12-13,24.25,24.25,24.25,24.25,0
1989-12-14,29.46,29.46,29.46,29.46,0
1989-12-20,32.9,32.9,32.9,32.9,0
1989-12-21,29.72,29.72,29.72,29.72,0
1989-12-22,26.7,26.7,26.7,26.7,0
1989-12-27,35.69,35.69,35.69,35.69,0
1989-12-28,37.27,37.27,37.27,37.27,0
1990-01-08,17.48,17.48,17.48,17.48,0
1990-01-09,21.43,21.43,21.43,21.43,0
1990-01-10,22.49,22.49,22.49,22.49,0
1990-01-11,22.12,22.12,22.12,22.12,0
1990-01-12,24.78,24.78,24.78,24.78,0
1990-01-16,25.39,25.39,25.39,25.39,0
1990-01-17,27.91,27.91,27.91,27.91,0
1990-01-18,27.63,27.63,27.63,27.63,0
1990-01-19,25.92,25.92,25.92,25.92,0
1990-01-22,24.11,24.11,24.11,24.11,0
1990-01-23,23.93,23.93,23.93,23.93,0
1990-01-24,24.27,24.27,24.27,24.27,0
1990-01-25,23.1,23.1,23.1,23.1,0
1990-01-26,22.67,22.67,22.67,22.67,0
1990-01-29,23.91,23.91,23.91,23.91,0
1990-01-30,22.64,22.64,22.64,22.64,0
1990-01-31,22.96,22.96,22.96,22.96,0
1990-02-01,22.49,22.49,22.49,22.49,0
1990-02-02,22.33,22.33,22.33,22.33,0
1990-02-05,20.76,20.76,20.76,20.76,0
1990-02-06,26.1,26.1,26.1,26.1,0
1990-02-07,26.65,26.65,26.65,26.65,0
1990-02-08,26.07,26.07,26.07,26.07,0
1990-02-09,26.45,26.45,26.45,26.45,0
1990-02-12,29.69,29.69,29.69,29.69,0
1990-02-13,31.34,31.34,31.34,31.34,0
1990-02-14,33.48,33.48,33.48,33.48,0
1990-02-15,39.38,39.38,39.38,39.38,0
1990-02-16,46.6,46.6,46.6,46.6,0
1990-02-19,55.06,55.06,55.06,55.06,0
1990-02-20,48.7,48.7,48.7,48.7,0
1990-02-21,57.7,57.7,57.7,57.7,0
1990-02-22,61.05,61.05,61.05,61.05,0
1990-02-23,61.64,61.64,61.64,61.64,0
1990-02-26,63.04,63.04,63.04,63.04,0
1990-02-27,68.82,68.82,68.82,68.82,0
1990-02-28,87.14,87.14,87.14,87.14,0
1990-03-01,95.74,95.74,95.74,95.74,0
1990-03-02,83.7,83.7,83.7,83.7,0
1990-03-06,69.59,69.59,69.59,69.59,0
1990-03-07,67.73,67.73,67.73,67.73,0
1990-03-08,73.74,73.74,73.74,73.74,0
1990-03-09,71.1,71.1,71.1,71.1,0
1990-03-12,68.41,68.41,68.41,68.41,0
1990-03-13,66.31,66.31,66.31,66.31,0
1990-03-14,72.79,72.79,72.79,72.79,0
1990-03-15,69.77,69.77,69.77,69.77,0
1990-03-16,66.63,66.63,66.63,66.63,0
1990-03-19,61.27,61.27,61.27,61.27,0
1990-03-20,61.69,61.69,61.69,61.69,0
1990-03-21,64.62,64.62,64.62,64.62,0
1990-03-22,59.87,59.87,59.87,59.87,0
1990-03-23,58.79,58.79,58.79,58.79,0
1990-03-26,60.94,60.94,60.94,60.94,0
1990-03-27,71.55,71.55,71.55,71.55,0
1990-03-28,70.79,70.79,70.79,70.79,0
1990-03-29,78.06,78.06,78.06,78.06,0
1990-03-30,80.1,80.1,80.1,80.1,0
1990-04-02,81.26,81.26,81.26,81.26,0
1990-04-03,80.39,80.39,80.39,80.39,0
1990-04-04,84.58,84.58,84.58,84.58,0
1990-04-05,89.13,89.13,89.13,89.13,0
1990-04-06,90.7,90.7,90.7,90.7,0
1990-04-09,94.86,94.86,94.86,94.86,0
1990-04-10,89.59,89.59,89.59,89.59,0
1990-04-11,95.86,95.86,95.86,95.86,0
1990-04-16,98.28,98.28,98.28,98.28,0
1990-04-17,98.16,98.16,98.16,98.16,0
1990-04-18,101.1,101.1,101.1,101.1,0
1990-04-19,102.9,102.9,102.9,102.9,0
1990-04-20,99.66,99.66,99.66,99.66,0
1990-04-23,98.75,98.75,98.75,98.75,0
1990-04-24,93.95,93.95,93.95,93.95,0
1990-04-25,91.72,91.72,91.72,91.72,0
1990-04-26,99.68,99.68,99.68,99.68,0
1990-04-27,94.53,94.53,94.53,94.53,0
1990-04-30,96.77,96.77,96.77,96.77,0
1990-05-02,98.52,98.52,98.52,98.52,0
1990-05-03,96.07,96.07,96.07,96.07,0
1990-05-04,96.75,96.75,96.75,96.75,0
1990-05-07,95.01,95.01,95.01,95.01,0
1990-05-08,91.6,91.6,91.6,91.6,0
1990-05-09,92.78,92.78,92.78,92.78,0
1990-05-10,98.65,98.65,98.65,98.65,0
1990-05-11,103.2,103.2,103.2,103.2,0
1990-05-14,108.4,108.4,108.4,108.4,0
1990-05-15,105.2,105.2,105.2,105.2,0
1990-05-16,106.4,106.4,106.4,106.4,0
1990-05-17,108.8,108.8,108.8,108.8,0
1990-05-18,105.9,105.9,105.9,105.9,0
1990-05-21,100.3,100.3,100.3,100.3,0
1990-05-22,105,105,105,105,0
1990-05-23,101.2,101.2,101.2,101.2,0
1990-05-24,100.3,100.3,100.3,100.3,0
1990-05-28,95.4,95.4,95.4,95.4,0
1990-05-29,96.16,96.16,96.16,96.16,0
1990-05-30,94.37,94.37,94.37,94.37,0
1990-05-31,95.81,95.81,95.81,95.81,0
1990-06-01,90.48,90.48,90.48,90.48,0
1990-06-04,84.86,84.86,84.86,84.86,0
1990-06-05,86.13,86.13,86.13,86.13,0
1990-06-06,89.7,89.7,89.7,89.7,0
1990-06-07,86.88,86.88,86.88,86.88,0
1990-06-08,85.82,85.82,85.82,85.82,0
1990-06-11,83.68,83.68,83.68,83.68,0
1990-06-12,88.32,88.32,88.32,88.32,0
1990-06-13,85.44,85.44,85.44,85.44,0
1990-06-14,86.7,86.7,86.7,86.7,0
1990-06-15,85.12,85.12,85.12,85.12,0
1990-06-19,81.52,81.52,81.52,81.52,0
1990-06-20,83.98,83.98,83.98,83.98,0
1990-06-21,87.42,87.42,87.42,87.42,0
1990-06-22,86.51,86.51,86.51,86.51,0
1990-06-25,88.67,88.67,88.67,88.67,0
1990-06-26,89.72,89.72,89.72,89.72,0
1990-06-27,91.21,91.21,91.21,91.21,0
1990-06-28,101.3,101.3,101.3,101.3,0
1990-06-29,99.08,99.08,99.08,99.08,0
1990-07-02,99.08,99.08,99.08,99.08,0
1990-07-03,97.69,97.69,97.69,97.69,0
1990-07-04,100.37,100.37,100.37,100.37,0
1990-07-05,99.98,99.98,99.98,99.98,0
1990-07-06,100.64,100.64,100.64,100.64,0
1990-07-10,94.81,94.81,94.81,94.81,0
1990-07-11,95.38,95.38,95.38,95.38,0
1990-07-12,96.52,96.52,96.52,96.52,0
1990-07-13,95.28,95.28,95.28,95.28,0
1990-07-16,91.51,91.51,91.51,91.51,0
1990-07-17,92.33,92.33,92.33,92.33,0
1990-07-18,98.22,98.22,98.22,98.22,0
1990-07-19,106.81,106.81,106.81,106.81,0
1990-07-20,103.36,103.36,103.36,103.36,0
1990-07-23,110.85,110.85,110.85,110.85,0
1990-07-24,112.35,112.35,112.35,112.35,0
1990-07-25,111.45,111.45,111.45,111.45,0
1990-07-26,119.85,119.85,119.85,119.85,0
1990-07-27,117.73,117.73,117.73,117.73,0
1990-07-30,114.83,114.83,114.83,114.83,0
1990-07-31,120.15,120.15,120.15,120.15,0
1990-08-01,126.72,126.72,126.72,126.72,0
1990-08-02,133.64,133.64,133.64,133.64,0
1990-08-03,138.39,138.39,138.39,138.39,0
1990-08-06,130.38,130.38,130.38,130.38,0
1990-08-07,142.79,142.79,142.79,142.79,0
1990-08-08,138.5,138.5,138.5,138.5,0
1990-08-09,130.27,130.27,130.27,130.27,0
1990-08-10,131.21,131.21,131.21,131.21,0
1990-08-13,127.6,127.6,127.6,127.6,0
1990-08-14,130.5,130.5,130.5,130.5,0
1990-08-15,127.7,127.7,127.7,127.7,0
1990-08-16,125.66,125.66,125.66,125.66,0
1990-08-17,132.11,132.11,132.11,132.11,0
1990-08-21,122.74,122.74,122.74,122.74,0
1990-08-22,124.52,124.52,124.52,124.52,0
1990-08-23,119.19,119.19,119.19,119.19,0
1990-08-24,116.09,116.09,116.09,116.09,0
1990-08-27,116.25,116.25,116.25,116.25,0
1990-08-28,121.46,121.46,121.46,121.46,0
1990-08-29,122.38,122.38,122.38,122.38,0
1990-08-30,115.46,115.46,115.46,115.46,0
1990-08-31,115.57,115.57,115.57,115.57,0
1990-09-03,107.48,107.48,107.48,107.48,0
1990-09-04,103.69,103.69,103.69,103.69,0
1990-09-05,113.11,113.11,113.11,113.11,0
1990-09-06,107.29,107.29,107.29,107.29,0
1990-09-07,106.7,106.7,106.7,106.7,0
1990-09-10,106.34,106.34,106.34,106.34,0
1990-09-11,102.12,102.12,102.12,102.12,0
1990-09-12,101.58,101.58,101.58,101.58,0
1990-09-13,109.91,109.91,109.91,109.91,0
1990-09-14,107.39,107.39,107.39,107.39,0
1990-09-17,108.8,108.8,108.8,108.8,0
1990-09-18,115.25,115.25,115.25,115.25,0
1990-09-19,115.18,115.18,115.18,115.18,0
1990-09-20,111.95,111.95,111.95,111.95,0
1990-09-21,113.68,113.68,113.68,113.68,0
1990-09-24,109.84,109.84,109.84,109.84,0
1990-09-25,105.32,105.32,105.32,105.32,0
1990-09-26,104.36,104.36,104.36,104.36,0
1990-09-27,109.59,109.59,109.59,109.59,0
1990-09-28,110.16,110.16,110.16,110.16,0
1990-10-01,108.78,108.78,108.78,108.78,0
1990-10-02,107.23,107.23,107.23,107.23,0
1990-10-03,103.91,103.91,103.91,103.91,0
1990-10-04,97.61,97.61,97.61,97.61,0
1990-10-05,96.33,96.33,96.33,96.33,0
1990-10-08,100.59,100.59,100.59,100.59,0
1990-10-09,94.38,94.38,94.38,94.38,0
1990-10-10,92.02,92.02,92.02,92.02,0
1990-10-11,90.41,90.41,90.41,90.41,0
1990-10-12,92.38,92.38,92.38,92.38,0
1990-10-16,87,87,87,87,0
1990-10-17,90.45,90.45,90.45,90.45,0
1990-10-18,95.26,95.26,95.26,95.26,0
1990-10-19,90.73,90.73,90.73,90.73,0
1990-10-22,90.16,90.16,90.16,90.16,0
1990-10-23,94.5,94.5,94.5,94.5,0
1990-10-24,97.28,97.28,97.28,97.28,0
1990-10-25,94.09,94.09,94.09,94.09,0
1990-10-26,97.37,97.37,97.37,97.37,0
1990-10-29,96.15,96.15,96.15,96.15,0
1990-10-30,98.88,98.88,98.88,98.88,0
1990-10-31,96.09,96.09,96.09,96.09,0
1990-11-01,99.39,99.39,99.39,99.39,0
1990-11-02,101.2,101.2,101.2,101.2,0
1990-11-05,103.4,103.4,103.4,103.4,0
1990-11-07,104.51,104.51,104.51,104.51,0
1990-11-08,102.87,102.87,102.87,102.87,0
1990-11-09,101.96,101.96,101.96,101.96,0
1990-11-12,98.7,98.7,98.7,98.7,0
1990-11-13,100.15,100.15,100.15,100.15,0
1990-11-14,100.6,100.6,100.6,100.6,0
1990-11-15,99.26,99.26,99.26,99.26,0
1990-11-16,99.1,99.1,99.1,99.1,0
1990-11-19,96.58,96.58,96.58,96.58,0
1990-11-20,95.35,95.35,95.35,95.35,0
1990-11-21,96.25,96.25,96.25,96.25,0
1990-11-22,99.29,99.29,99.29,99.29,0
1990-11-23,97.52,97.52,97.52,97.52,0
1990-11-26,95.38,95.38,95.38,95.38,0
1990-11-27,94.49,94.49,94.49,94.49,0
1990-11-28,94.79,94.79,94.79,94.79,0
1990-11-29,92.78,92.78,92.78,92.78,0
1990-11-30,91.88,91.88,91.88,91.88,0
1990-12-04,89.72,89.72,89.72,89.72,0
1990-12-05,85.93,85.93,85.93,85.93,0
1990-12-06,84.88,84.88,84.88,84.88,0
1990-12-07,87.12,87.12,87.12,87.12,0
1990-12-10,84.34,84.34,84.34,84.34,0
1990-12-11,81.91,81.91,81.91,81.91,0
1990-12-12,85.45,85.45,85.45,85.45,0
1990-12-13,84.82,84.82,84.82,84.82,0
1990-12-14,81.34,81.34,81.34,81.34,0
1990-12-17,77.67,77.67,77.67,77.67,0
1990-12-18,79.75,79.75,79.75,79.75,0
1990-12-19,82.64,82.64,82.64,82.64,0
1990-12-20,80.66,80.66,80.66,80.66,0
1990-12-21,84.36,84.36,84.36,84.36,0
1990-12-24,90.9,90.9,90.9,90.9,0
1990-12-26,91.46,91.46,91.46,91.46,0
1990-12-27,94.14,94.14,94.14,94.14,0
1990-12-28,92.5,92.5,92.5,92.5,0
1991-01-02,91.9,91.9,91.9,91.9,0
1991-01-03,89.62,89.62,89.62,89.62,0
1991-01-04,89.92,89.92,89.92,89.92,0
1991-01-07,84.37,84.37,84.37,84.37,0
1991-01-08,85.62,85.62,85.62,85.62,0
1991-01-09,86.56,86.56,86.56,86.56,0
1991-01-10,88.06,88.06,88.06,88.06,0
1991-01-11,90.67,90.67,90.67,90.67,0
1991-01-14,95.27,95.27,95.27,95.27,0
1991-01-15,89.96,89.96,89.96,89.96,0
1991-01-16,91.72,91.72,91.72,91.72,0
1991-01-17,91.37,91.37,91.37,91.37,0
1991-01-18,87.34,87.34,87.34,87.34,0
1991-01-21,83.85,83.85,83.85,83.85,0
1991-01-22,85.78,85.78,85.78,85.78,0
1991-01-23,89.06,89.06,89.06,89.06,0
1991-01-24,92.37,92.37,92.37,92.37,0
1991-01-25,97.61,97.61,97.61,97.61,0
1991-01-28,112.05,112.05,112.05,112.05,0
1991-01-30,145.6,145.6,145.6,145.6,0
1991-01-31,157.32,157.32,157.32,157.32,0
1991-02-01,150.6,150.6,150.6,150.6,0
1991-02-04,137.67,137.67,137.67,137.67,0
1991-02-05,133.9,133.9,133.9,133.9,0
1991-02-06,130.73,130.73,130.73,130.73,0
1991-02-07,123.69,123.69,123.69,123.69,0
1991-02-08,122.7,122.7,122.7,122.7,0
1991-02-11,132.43,132.43,132.43,132.43,0
1991-02-12,128.18,128.18,128.18,128.18,0
1991-02-13,134.03,134.03,134.03,134.03,0
1991-02-14,148.19,148.19,148.19,148.19,0
1991-02-15,143.41,143.41,143.41,143.41,0
1991-02-18,141.34,141.34,141.34,141.34,0
1991-02-19,140.23,140.23,140.23,140.23,0
1991-02-20,149.35,149.35,149.35,149.35,0
1991-02-21,152.88,152.88,152.88,152.88,0
1991-02-22,152.44,152.44,152.44,152.44,0
1991-02-25,162.94,162.94,162.94,162.94,0
1991-02-26,174.75,174.75,174.75,174.75,0
1991-02-27,170.67,170.67,170.67,170.67,0
1991-02-28,181.15,181.15,181.15,181.15,0
1991-03-01,183.95,183.95,183.95,183.95,0
1991-03-04,158.82,158.82,158.82,158.82,0
1991-03-05,170.96,170.96,170.96,170.96,0
1991-03-06,167.55,167.55,167.55,167.55,0
1991-03-07,159.8,159.8,159.8,159.8,0
1991-03-08,165.19,165.19,165.19,165.19,0
1991-03-11,178.22,178.22,178.22,178.22,0
1991-03-12,180.34,180.34,180.34,180.34,0
1991-03-13,182.26,182.26,182.26,182.26,0
1991-03-14,179.56,179.56,179.56,179.56,0
1991-03-15,188.45,188.45,188.45,188.45,0
1991-03-18,194.21,194.21,194.21,194.21,0
1991-03-19,205.39,205.39,205.39,205.39,0
1991-03-20,216.23,216.23,216.23,216.23,0
1991-03-21,276.52,276.52,276.52,276.52,0
1991-03-22,265.05,265.05,265.05,265.05,0
1991-03-25,259.45,259.45,259.45,259.45,0
1991-03-26,249.99,249.99,249.99,249.99,0
1991-03-27,270.48,270.48,270.48,270.48,0
1991-04-01,288.19,288.19,288.19,288.19,0
1991-04-02,283.97,283.97,283.97,283.97,0
1991-04-03,273.32,273.32,273.32,273.32,0
1991-04-04,261.38,261.38,261.38,261.38,0
1991-04-05,261.64,261.64,261.64,261.64,0
1991-04-08,252.5,252.5,252.5,252.5,0
1991-04-09,255.58,255.58,255.58,255.58,0
1991-04-10,246.67,246.67,246.67,246.67,0
1991-04-11,235.04,235.04,235.04,235.04,0
1991-04-12,252.16,252.16,252.16,252.16,0
1991-04-15,273.89,273.89,273.89,273.89,0
1991-04-16,263.7,263.7,263.7,263.7,0
1991-04-17,272.77,272.77,272.77,272.77,0
1991-04-18,269.32,269.32,269.32,269.32,0
1991-04-19,278.62,278.62,278.62,278.62,0
1991-04-22,267.7,267.7,267.7,267.7,0
1991-04-23,280.01,280.01,280.01,280.01,0
1991-04-24,289.95,289.95,289.95,289.95,0
1991-04-25,287.74,287.74,287.74,287.74,0
1991-04-26,280.49,280.49,280.49,280.49,0
1991-04-29,269.65,269.65,269.65,269.65,0
1991-04-30,282.53,282.53,282.53,282.53,0
1991-05-02,279.04,279.04,279.04,279.04,0
1991-05-03,273.12,273.12,273.12,273.12,0
1991-05-06,282.26,282.26,282.26,282.26,0
1991-05-07,284.27,284.27,284.27,284.27,0
1991-05-08,278.96,278.96,278.96,278.96,0
1991-05-09,273.37,273.37,273.37,273.37,0
1991-05-10,291.14,291.14,291.14,291.14,0
1991-05-13,304.2,304.2,304.2,304.2,0
1991-05-14,302.85,302.85,302.85,302.85,0
1991-05-16,318.72,318.72,318.72,318.72,0
1991-05-17,322.83,322.83,322.83,322.83,0
1991-05-20,307.79,307.79,307.79,307.79,0
1991-05-21,315.62,315.62,315.62,315.62,0
1991-05-22,312.91,312.91,312.91,312.91,0
1991-05-23,303.34,303.34,303.34,303.34,0
1991-05-24,298.53,298.53,298.53,298.53,0
1991-05-27,293.76,293.76,293.76,293.76,0
1991-05-28,293.04,293.04,293.04,293.04,0
1991-05-29,295.8,295.8,295.8,295.8,0
1991-05-30,295.97,295.97,295.97,295.97,0
1991-05-31,289.81,289.81,289.81,289.81,0
1991-06-03,270.2,270.2,270.2,270.2,0
1991-06-04,273.48,273.48,273.48,273.48,0
1991-06-05,265.88,265.88,265.88,265.88,0
1991-06-06,272.04,272.04,272.04,272.04,0
1991-06-07,284.25,284.25,284.25,284.25,0
1991-06-11,275.64,275.64,275.64,275.64,0
1991-06-12,273.28,273.28,273.28,273.28,0
1991-06-13,264.7,264.7,264.7,264.7,0
1991-06-14,274.1,274.1,274.1,274.1,0
1991-06-17,260.97,260.97,260.97,260.97,0
1991-06-18,254.32,254.32,254.32,254.32,0
1991-06-19,262.35,262.35,262.35,262.35,0
1991-06-20,260.57,260.57,260.57,260.57,0
1991-06-21,254.25,254.25,254.25,254.25,0
1991-06-25,244.31,244.31,244.31,244.31,0
1991-06-26,248.05,248.05,248.05,248.05,0
1991-06-27,270.23,270.23,270.23,270.23,0
1991-06-28,265.24,265.24,265.24,265.24,0
1991-07-01,269.75,269.75,269.75,269.75,0
1991-07-02,264.31,264.31,264.31,264.31,0
1991-07-03,258.18,258.18,258.18,258.18,0
1991-07-04,258.87,258.87,258.87,258.87,0
1991-07-05,264.66,264.66,264.66,264.66,0
1991-07-08,262.15,262.15,262.15,262.15,0
1991-07-10,260.88,260.88,260.88,260.88,0
1991-07-11,263.44,263.44,263.44,263.44,0
1991-07-12,272.01,272.01,272.01,272.01,0
1991-07-15,273.56,273.56,273.56,273.56,0
1991-07-16,268.17,268.17,268.17,268.17,0
1991-07-17,270.71,270.71,270.71,270.71,0
1991-07-18,273.3,273.3,273.3,273.3,0
1991-07-19,275.08,275.08,275.08,275.08,0
1991-07-22,283.85,283.85,283.85,283.85,0
1991-07-23,283.44,283.44,283.44,283.44,0
1991-07-24,285.22,285.22,285.22,285.22,0
1991-07-25,282.34,282.34,282.34,282.34,0
1991-07-26,273.04,273.04,273.04,273.04,0
1991-07-29,267.29,267.29,267.29,267.29,0
1991-07-30,263.88,263.88,263.88,263.88,0
1991-07-31,271.33,271.33,271.33,271.33,0
1991-08-01,280.47,280.47,280.47,280.47,0
1991-08-02,284.1,284.1,284.1,284.1,0
1991-08-05,304.99,304.99,304.99,304.99,0
1991-08-06,313.8,313.8,313.8,313.8,0
1991-08-07,318.01,318.01,318.01,318.01,0
1991-08-08,331.74,331.74,331.74,331.74,0
1991-08-09,342.65,342.65,342.65,342.65,0
1991-08-12,368.59,368.59,368.59,368.59,0
1991-08-13,353.98,353.98,353.98,353.98,0
1991-08-14,367.52,367.52,367.52,367.52,0
1991-08-15,405.37,405.37,405.37,405.37,0
1991-08-16,414.25,414.25,414.25,414.25,0
1991-08-19,423.84,423.84,423.84,423.84,0
1991-08-20,463.32,463.32,463.32,463.32,0
1991-08-21,519.63,519.63,519.63,519.63,0
1991-08-22,597.74,597.74,597.74,597.74,0
1991-08-23,550.85,550.85,550.85,550.85,0
1991-08-26,520.32,520.32,520.32,520.32,0
1991-08-27,484.33,484.33,484.33,484.33,0
1991-08-28,551.35,551.35,551.35,551.35,0
1991-08-29,604.32,604.32,604.32,604.32,0
1991-08-30,594.26,594.26,594.26,594.26,0
1991-09-02,611.65,611.65,611.65,611.65,0
1991-09-03,585.86,585.86,585.86,585.86,0
1991-09-04,571.82,571.82,571.82,571.82,0
1991-09-05,619.11,619.11,619.11,619.11,0
1991-09-06,620.87,620.87,620.87,620.87,0
1991-09-09,601.27,601.27,601.27,601.27,0
1991-09-10,591.36,591.36,591.36,591.36,0
1991-09-11,550.7,550.7,550.7,550.7,0
1991-09-12,525.45,525.45,525.45,525.45,0
1991-09-13,534.33,534.33,534.33,534.33,0
1991-09-16,522.62,522.62,522.62,522.62,0
1991-09-17,515.83,515.83,515.83,515.83,0
1991-09-18,556.58,556.58,556.58,556.58,0
1991-09-19,585.99,585.99,585.99,585.99,0
1991-09-20,586.49,586.49,586.49,586.49,0
1991-09-23,565.87,565.87,565.87,565.87,0
1991-09-24,562.49,562.49,562.49,562.49,0
1991-09-25,598.37,598.37,598.37,598.37,0
1991-09-26,625.34,625.34,625.34,625.34,0
1991-09-27,621,621,621,621,0
1991-09-30,652.73,652.73,652.73,652.73,0
1991-10-01,703.82,703.82,703.82,703.82,0
1991-10-02,699.66,699.66,699.66,699.66,0
1991-10-03,705.85,705.85,705.85,705.85,0
1991-10-04,707.19,707.19,707.19,707.19,0
1991-10-07,745.87,745.87,745.87,745.87,0
1991-10-08,799.24,799.24,799.24,799.24,0
1991-10-09,718.7,718.7,718.7,718.7,0
1991-10-10,747.95,747.95,747.95,747.95,0
1991-10-11,811.77,811.77,811.77,811.77,0
1991-10-14,827.89,827.89,827.89,827.89,0
1991-10-15,806.67,806.67,806.67,806.67,0
1991-10-16,840.99,840.99,840.99,840.99,0
1991-10-17,821.17,821.17,821.17,821.17,0
1991-10-18,818.77,818.77,818.77,818.77,0
1991-10-21,775.96,775.96,775.96,775.96,0
1991-10-22,751.25,751.25,751.25,751.25,0
1991-10-23,778.19,778.19,778.19,778.19,0
1991-10-24,738.74,738.74,738.74,738.74,0
1991-10-25,738.96,738.96,738.96,738.96,0
1991-10-28,732.89,732.89,732.89,732.89,0
1991-10-29,704.67,704.67,704.67,704.67,0
1991-10-30,775.07,775.07,775.07,775.07,0
1991-10-31,799.1,799.1,799.1,799.1,0
1991-11-01,854.7,854.7,854.7,854.7,0
1991-11-04,839.99,839.99,839.99,839.99,0
1991-11-05,812.12,812.12,812.12,812.12,0
1991-11-07,793.18,793.18,793.18,793.18,0
1991-11-08,813.41,813.41,813.41,813.41,0
1991-11-11,803.9,803.9,803.9,803.9,0
1991-11-12,786.25,786.25,786.25,786.25,0
1991-11-13,760.54,760.54,760.54,760.54,0
1991-11-14,732.7,732.7,732.7,732.7,0
1991-11-15,732.92,732.92,732.92,732.92,0
1991-11-18,666.25,666.25,666.25,666.25,0
1991-11-19,652.7,652.7,652.7,652.7,0
1991-11-20,694.17,694.17,694.17,694.17,0
1991-11-21,644.27,644.27,644.27,644.27,0
1991-11-22,613.91,613.91,613.91,613.91,0
1991-11-25,605.42,605.42,605.42,605.42,0
1991-11-26,638.86,638.86,638.86,638.86,0
1991-11-27,689.7,689.7,689.7,689.7,0
1991-11-28,652.75,652.75,652.75,652.75,0
1991-11-29,666.33,666.33,666.33,666.33,0
1991-12-02,693.24,693.24,693.24,693.24,0
1991-12-03,673.89,673.89,673.89,673.89,0
1991-12-04,709.75,709.75,709.75,709.75,0
1991-12-05,717.67,717.67,717.67,717.67,0
1991-12-06,689.21,689.21,689.21,689.21,0
1991-12-09,658.93,658.93,658.93,658.93,0
1991-12-10,690.09,690.09,690.09,690.09,0
1991-12-11,689.2,689.2,689.2,689.2,0
1991-12-12,692.35,692.35,692.35,692.35,0
1991-12-13,705.04,705.04,705.04,705.04,0
1991-12-16,721.75,721.75,721.75,721.75,0
1991-12-17,725.4,725.4,725.4,725.4,0
1991-12-18,739.61,739.61,739.61,739.61,0
1991-12-19,715.73,715.73,715.73,715.73,0
1991-12-20,741.3,741.3,741.3,741.3,0
1991-12-23,761.39,761.39,761.39,761.39,0
1991-12-24,773.6,773.6,773.6,773.6,0
1991-12-26,767.75,767.75,767.75,767.75,0
1991-12-27,782.4,782.4,782.4,782.4,0
1991-12-30,800.62,800.62,800.62,800.62,0
1992-01-02,794,794,794,794,0
1992-01-03,800.39,800.39,800.39,800.39,0
1992-01-06,788,788,788,788,0
1992-01-07,788.94,788.94,788.94,788.94,0
1992-01-08,792.9,792.9,792.9,792.9,0
1992-01-09,810.79,810.79,810.79,810.79,0
1992-01-10,820.79,820.79,820.79,820.79,0
1992-01-13,820.71,820.71,820.71,820.71,0
1992-01-14,799.1,799.1,799.1,799.1,0
1992-01-15,762.57,762.57,762.57,762.57,0
1992-01-16,785.94,785.94,785.94,785.94,0
1992-01-17,777.73,777.73,777.73,777.73,0
1992-01-20,779.56,779.56,779.56,779.56,0
1992-01-21,777.31,777.31,777.31,777.31,0
1992-01-22,774.42,774.42,774.42,774.42,0
1992-01-23,797.38,797.38,797.38,797.38,0
1992-01-24,809.86,809.86,809.86,809.86,0
1992-01-27,814.14,814.14,814.14,814.14,0
1992-01-28,811.15,811.15,811.15,811.15,0
1992-01-29,811.57,811.57,811.57,811.57,0
1992-01-30,808.36,808.36,808.36,808.36,0
1992-01-31,807.92,807.92,807.92,807.92,0
1992-02-03,813.4,813.4,813.4,813.4,0
1992-02-04,830.04,830.04,830.04,830.04,0
1992-02-05,817.64,817.64,817.64,817.64,0
1992-02-06,810.51,810.51,810.51,810.51,0
1992-02-07,807.86,807.86,807.86,807.86,0
1992-02-10,800.25,800.25,800.25,800.25,0
1992-02-11,799.9,799.9,799.9,799.9,0
1992-02-12,803.85,803.85,803.85,803.85,0
1992-02-13,804.34,804.34,804.34,804.34,0
1992-02-14,796.43,796.43,796.43,796.43,0
1992-02-17,789.26,789.26,789.26,789.26,0
1992-02-18,784.09,784.09,784.09,784.09,0
1992-02-19,774.34,774.34,774.34,774.34,0
1992-02-20,781.24,781.24,781.24,781.24,0
1992-02-21,792.3,792.3,792.3,792.3,0
1992-02-24,784.41,784.41,784.41,784.41,0
1992-02-25,768.69,768.69,768.69,768.69,0
1992-02-26,763.4,763.4,763.4,763.4,0
1992-02-27,741.05,741.05,741.05,741.05,0
1992-02-28,702.73,702.73,702.73,702.73,0
1992-03-02,705.44,705.44,705.44,705.44,0
1992-03-03,761.97,761.97,761.97,761.97,0
1992-03-04,736.86,736.86,736.86,736.86,0
1992-03-05,735.16,735.16,735.16,735.16,0
1992-03-06,723.89,723.89,723.89,723.89,0
1992-03-09,698.82,698.82,698.82,698.82,0
1992-03-10,714.05,714.05,714.05,714.05,0
1992-03-11,713.82,713.82,713.82,713.82,0
1992-03-12,688.71,688.71,688.71,688.71,0
1992-03-13,704.46,704.46,704.46,704.46,0
1992-03-16,731.62,731.62,731.62,731.62,0
1992-03-17,717.67,717.67,717.67,717.67,0
1992-03-18,727.6,727.6,727.6,727.6,0
1992-03-19,749.25,749.25,749.25,749.25,0
1992-03-20,754.99,754.99,754.99,754.99,0
1992-03-23,768.32,768.32,768.32,768.32,0
1992-03-24,757.46,757.46,757.46,757.46,0
1992-03-25,748.25,748.25,748.25,748.25,0
1992-03-26,746.01,746.01,746.01,746.01,0
1992-03-27,761.13,761.13,761.13,761.13,0
1992-03-31,747.79,747.79,747.79,747.79,0
1992-04-01,742.94,742.94,742.94,742.94,0
1992-04-02,751.64,751.64,751.64,751.64,0
1992-04-03,769.05,769.05,769.05,769.05,0
1992-04-06,765.32,765.32,765.32,765.32,0
1992-04-07,753.14,753.14,753.14,753.14,0
1992-04-08,746.26,746.26,746.26,746.26,0
1992-04-09,753.44,753.44,753.44,753.44,0
1992-04-10,746.58,746.58,746.58,746.58,0
1992-04-13,747.18,747.18,747.18,747.18,0
1992-04-14,728.65,728.65,728.65,728.65,0
1992-04-15,733.42,733.42,733.42,733.42,0
1992-04-20,745.9,745.9,745.9,745.9,0
1992-04-21,750.1,750.1,750.1,750.1,0
1992-04-22,744.1,744.1,744.1,744.1,0
1992-04-23,769.04,769.04,769.04,769.04,0
1992-04-24,789.72,789.72,789.72,789.72,0
1992-04-27,827.19,827.19,827.19,827.19,0
1992-04-28,836.1,836.1,836.1,836.1,0
1992-04-29,839.36,839.36,839.36,839.36,0
1992-05-04,816.27,816.27,816.27,816.27,0
1992-05-05,823.36,823.36,823.36,823.36,0
1992-05-06,820.46,820.46,820.46,820.46,0
1992-05-07,803.4,803.4,803.4,803.4,0
1992-05-08,798.32,798.32,798.32,798.32,0
1992-05-11,790.41,790.41,790.41,790.41,0
1992-05-12,791.04,791.04,791.04,791.04,0
1992-05-13,788.36,788.36,788.36,788.36,0
1992-05-14,819.15,819.15,819.15,819.15,0
1992-05-15,832.85,832.85,832.85,832.85,0
1992-05-18,836.17,836.17,836.17,836.17,0
1992-05-19,797.78,797.78,797.78,797.78,0
1992-05-20,864.84,864.84,864.84,864.84,0
1992-05-21,876.1,876.1,876.1,876.1,0
1992-05-22,863.64,863.64,863.64,863.64,0
1992-05-25,870.1,870.1,870.1,870.1,0
1992-05-26,870.43,870.43,870.43,870.43,0
1992-05-27,869.59,869.59,869.59,869.59,0
1992-05-28,875.81,875.81,875.81,875.81,0
1992-05-29,881.74,881.74,881.74,881.74,0
1992-06-01,890.41,890.41,890.41,890.41,0
1992-06-02,869.64,869.64,869.64,869.64,0
1992-06-03,874.22,874.22,874.22,874.22,0
1992-06-04,855.27,855.27,855.27,855.27,0
1992-06-05,849.06,849.06,849.06,849.06,0
1992-06-09,833.36,833.36,833.36,833.36,0
1992-06-10,842.31,842.31,842.31,842.31,0
1992-06-11,860.56,860.56,860.56,860.56,0
1992-06-12,875.09,875.09,875.09,875.09,0
1992-06-15,871.41,871.41,871.41,871.41,0
1992-06-16,865,865,865,865,0
1992-06-17,846.12,846.12,846.12,846.12,0
1992-06-18,815.78,815.78,815.78,815.78,0
1992-06-19,822.43,822.43,822.43,822.43,0
1992-06-22,757.4,757.4,757.4,757.4,0
1992-06-23,711.55,711.55,711.55,711.55,0
1992-06-24,729.89,729.89,729.89,729.89,0
1992-06-25,686.75,686.75,686.75,686.75,0
1992-06-26,718.96,718.96,718.96,718.96,0
1992-06-29,705.19,705.19,705.19,705.19,0
1992-06-30,660.42,660.42,660.42,660.42,0
1992-07-01,675.36,675.36,675.36,675.36,0
1992-07-02,642.33,642.33,642.33,642.33,0
1992-07-03,629.81,629.81,629.81,629.81,0
1992-07-06,601.24,601.24,601.24,601.24,0
1992-07-07,609.62,609.62,609.62,609.62,0
1992-07-08,644.87,644.87,644.87,644.87,0
1992-07-10,652.27,652.27,652.27,652.27,0
1992-07-13,664.56,664.56,664.56,664.56,0
1992-07-14,636.06,636.06,636.06,636.06,0
1992-07-15,614.66,614.66,614.66,614.66,0
1992-07-16,627.31,627.31,627.31,627.31,0
1992-07-17,650.34,650.34,650.34,650.34,0
1992-07-20,623.61,623.61,623.61,623.61,0
1992-07-21,599.86,599.86,599.86,599.86,0
1992-07-22,559.76,559.76,559.76,559.76,0
1992-07-23,539.8,539.8,539.8,539.8,0
1992-07-24,560.73,560.73,560.73,560.73,0
1992-07-27,560.34,560.34,560.34,560.34,0
1992-07-28,527.14,527.14,527.14,527.14,0
1992-07-29,503.26,503.26,503.26,503.26,0
1992-07-30,533.2,533.2,533.2,533.2,0
1992-07-31,580.33,580.33,580.33,580.33,0
1992-08-03,578.41,578.41,578.41,578.41,0
1992-08-04,594.8,594.8,594.8,594.8,0
1992-08-05,577.12,577.12,577.12,577.12,0
1992-08-06,532.9,532.9,532.9,532.9,0
1992-08-07,547.11,547.11,547.11,547.11,0
1992-08-10,555,555,555,555,0
1992-08-11,529.89,529.89,529.89,529.89,0
1992-08-12,500.58,500.58,500.58,500.58,0
1992-08-13,515.37,515.37,515.37,515.37,0
1992-08-14,501.91,501.91,501.91,501.91,0
1992-08-18,463.35,463.35,463.35,463.35,0
1992-08-19,451.64,451.64,451.64,451.64,0
1992-08-20,467.43,467.43,467.43,467.43,0
1992-08-21,455.1,455.1,455.1,455.1,0
1992-08-24,417.36,417.36,417.36,417.36,0
1992-08-25,431.57,431.57,431.57,431.57,0
1992-08-26,420.65,420.65,420.65,420.65,0
1992-08-27,420.04,420.04,420.04,420.04,0
1992-08-28,440.15,440.15,440.15,440.15,0
1992-08-31,454.39,454.39,454.39,454.39,0
1992-09-01,485.68,485.68,485.68,485.68,0
1992-09-02,477.18,477.18,477.18,477.18,0
1992-09-03,498.13,498.13,498.13,498.13,0
1992-09-04,511.57,511.57,511.57,511.57,0
1992-09-07,507.14,507.14,507.14,507.14,0
1992-09-08,506.78,506.78,506.78,506.78,0
1992-09-09,523.58,523.58,523.58,523.58,0
1992-09-10,514.17,514.17,514.17,514.17,0
1992-09-11,510.79,510.79,510.79,510.79,0
1992-09-14,508.93,508.93,508.93,508.93,0
1992-09-15,497.61,497.61,497.61,497.61,0
1992-09-16,470.36,470.36,470.36,470.36,0
1992-09-17,464.67,464.67,464.67,464.67,0
1992-09-18,479.3,479.3,479.3,479.3,0
1992-09-21,472.22,472.22,472.22,472.22,0
1992-09-22,469.83,469.83,469.83,469.83,0
1992-09-23,480.5,480.5,480.5,480.5,0
1992-09-24,480.93,480.93,480.93,480.93,0
1992-09-25,472.18,472.18,472.18,472.18,0
1992-09-28,452.2,452.2,452.2,452.2,0
1992-09-29,438.51,438.51,438.51,438.51,0
1992-09-30,419.8,419.8,419.8,419.8,0
1992-10-01,425.69,425.69,425.69,425.69,0
1992-10-02,412.13,412.13,412.13,412.13,0
1992-10-05,368.87,368.87,368.87,368.87,0
1992-10-06,369.08,369.08,369.08,369.08,0
1992-10-07,396.96,396.96,396.96,396.96,0
1992-10-08,377.32,377.32,377.32,377.32,0
1992-10-09,364.99,364.99,364.99,364.99,0
1992-10-13,347.05,347.05,347.05,347.05,0
1992-10-14,348.95,348.95,348.95,348.95,0
1992-10-15,320.84,320.84,320.84,320.84,0
1992-10-16,315.38,315.38,315.38,315.38,0
1992-10-19,329.04,329.04,329.04,329.04,0
1992-10-20,364.2,364.2,364.2,364.2,0
1992-10-21,370.3,370.3,370.3,370.3,0
1992-10-22,383.21,383.21,383.21,383.21,0
1992-10-23,397.23,397.23,397.23,397.23,0
1992-10-26,389.73,389.73,389.73,389.73,0
1992-10-27,362.71,362.71,362.71,362.71,0
1992-10-28,375.55,375.55,375.55,375.55,0
1992-10-29,409.81,409.81,409.81,409.81,0
1992-10-30,396.16,396.16,396.16,396.16,0
1992-11-02,383.74,383.74,383.74,383.74,0
1992-11-03,396.08,396.08,396.08,396.08,0
1992-11-04,397.57,397.57,397.57,397.57,0
1992-11-05,374.29,374.29,374.29,374.29,0
1992-11-06,349.66,349.66,349.66,349.66,0
1992-11-09,361.54,361.54,361.54,361.54,0
1992-11-10,335.21,335.21,335.21,335.21,0
1992-11-11,331.27,331.27,331.27,331.27,0
1992-11-12,331,331,331,331,0
1992-11-13,323.47,323.47,323.47,323.47,0
1992-11-16,326.91,326.91,326.91,326.91,0
1992-11-17,359.75,359.75,359.75,359.75,0
1992-11-18,371.08,371.08,371.08,371.08,0
1992-11-19,362.3,362.3,362.3,362.3,0
1992-11-20,335.97,335.97,335.97,335.97,0
1992-11-23,319.06,319.06,319.06,319.06,0
1992-11-24,339.12,339.12,339.12,339.12,0
1992-11-25,332.97,332.97,332.97,332.97,0
1992-11-26,346,346,346,346,0
1992-11-27,350.79,350.79,350.79,350.79,0
1992-11-30,345.97,345.97,345.97,345.97,0
1992-12-01,369.42,369.42,369.42,369.42,0
1992-12-02,368.44,368.44,368.44,368.44,0
1992-12-03,389.41,389.41,389.41,389.41,0
1992-12-04,395.54,395.54,395.54,395.54,0
1992-12-07,396.94,396.94,396.94,396.94,0
1992-12-09,393.67,393.67,393.67,393.67,0
1992-12-10,415.14,415.14,415.14,415.14,0
1992-12-11,412.08,412.08,412.08,412.08,0
1992-12-14,421.51,421.51,421.51,421.51,0
1992-12-15,414.44,414.44,414.44,414.44,0
1992-12-16,410.69,410.69,410.69,410.69,0
1992-12-17,408.53,408.53,408.53,408.53,0
1992-12-18,413.5,413.5,413.5,413.5,0
1992-12-21,432.16,432.16,432.16,432.16,0
1992-12-22,427.64,427.64,427.64,427.64,0
1992-12-23,444.9,444.9,444.9,444.9,0
1992-12-24,450.87,450.87,450.87,450.87,0
1992-12-28,456.98,456.98,456.98,456.98,0
1992-12-29,436.53,436.53,436.53,436.53,0
1992-12-30,426.33,426.33,426.33,426.33,0
1993-01-04,424.44,424.44,424.44,424.44,0
1993-01-05,438.05,438.05,438.05,438.05,0
1993-01-06,453.46,453.46,453.46,453.46,0
1993-01-07,467.55,467.55,467.55,467.55,0
1993-01-08,464.26,464.26,464.26,464.26,0
1993-01-11,474.68,474.68,474.68,474.68,0
1993-01-12,472.46,472.46,472.46,472.46,0
1993-01-13,462.09,462.09,462.09,462.09,0
1993-01-14,464.99,464.99,464.99,464.99,0
1993-01-15,452.35,452.35,452.35,452.35,0
1993-01-18,438.98,438.98,438.98,438.98,0
1993-01-19,426.85,426.85,426.85,426.85,0
1993-01-20,437.57,437.57,437.57,437.57,0
1993-01-21,422.68,422.68,422.68,422.68,0
1993-01-22,416.93,416.93,416.93,416.93,0
1993-01-25,399.97,399.97,399.97,399.97,0
1993-01-26,408.58,408.58,408.58,408.58,0
1993-01-27,393.16,393.16,393.16,393.16,0
1993-01-28,428.24,428.24,428.24,428.24,0
1993-02-01,410.04,410.04,410.04,410.04,0
1993-02-02,404.78,404.78,404.78,404.78,0
1993-02-03,413.38,413.38,413.38,413.38,0
1993-02-04,415.76,415.76,415.76,415.76,0
1993-02-05,408.28,408.28,408.28,408.28,0
1993-02-08,400.4,400.4,400.4,400.4,0
1993-02-09,386.06,386.06,386.06,386.06,0
1993-02-10,395.45,395.45,395.45,395.45,0
1993-02-11,393.09,393.09,393.09,393.09,0
1993-02-12,391.72,391.72,391.72,391.72,0
1993-02-15,377.99,377.99,377.99,377.99,0
1993-02-16,371.22,371.22,371.22,371.22,0
1993-02-17,381.9,381.9,381.9,381.9,0
1993-02-18,359.64,359.64,359.64,359.64,0
1993-02-19,367.36,367.36,367.36,367.36,0
1993-02-22,375.86,375.86,375.86,375.86,0
1993-02-23,390.23,390.23,390.23,390.23,0
1993-02-24,382.79,382.79,382.79,382.79,0
1993-02-25,385.45,385.45,385.45,385.45,0
1993-02-26,388.79,388.79,388.79,388.79,0
1993-03-01,371.93,371.93,371.93,371.93,0
1993-03-02,365.75,365.75,365.75,365.75,0
1993-03-03,367.46,367.46,367.46,367.46,0
1993-03-04,364.24,364.24,364.24,364.24,0
1993-03-05,367.74,367.74,367.74,367.74,0
1993-03-08,359.15,359.15,359.15,359.15,0
1993-03-09,363.01,363.01,363.01,363.01,0
1993-03-10,378.58,378.58,378.58,378.58,0
1993-03-11,385.42,385.42,385.42,385.42,0
1993-03-12,390.02,390.02,390.02,390.02,0
1993-03-15,395.42,395.42,395.42,395.42,0
1993-03-16,408.91,408.91,408.91,408.91,0
1993-03-17,409.54,409.54,409.54,409.54,0
1993-03-18,398.89,398.89,398.89,398.89,0
1993-03-19,402.19,402.19,402.19,402.19,0
1993-03-22,418.07,418.07,418.07,418.07,0
1993-03-23,415.87,415.87,415.87,415.87,0
1993-03-24,408.46,408.46,408.46,408.46,0
1993-03-25,410.07,410.07,410.07,410.07,0
1993-03-26,416.58,416.58,416.58,416.58,0
1993-03-29,409.77,409.77,409.77,409.77,0
1993-03-30,418.7,418.7,418.7,418.7,0
1993-03-31,420.66,420.66,420.66,420.66,0
1993-04-01,408.2,408.2,408.2,408.2,0
1993-04-02,399.06,399.06,399.06,399.06,0
1993-04-05,398.57,398.57,398.57,398.57,0
1993-04-06,416.43,416.43,416.43,416.43,0
1993-04-07,410.45,410.45,410.45,410.45,0
1993-04-12,410.59,410.59,410.59,410.59,0
1993-04-13,419.28,419.28,419.28,419.28,0
1993-04-14,419.72,419.72,419.72,419.72,0
1993-04-15,413.29,413.29,413.29,413.29,0
1993-04-16,418.47,418.47,418.47,418.47,0
1993-04-19,423.09,423.09,423.09,423.09,0
1993-04-20,428.56,428.56,428.56,428.56,0
1993-04-21,431.06,431.06,431.06,431.06,0
1993-04-22,429.28,429.28,429.28,429.28,0
1993-04-23,427.26,427.26,427.26,427.26,0
1993-04-26,413.64,413.64,413.64,413.64,0
1993-04-27,403.71,403.71,403.71,403.71,0
1993-04-28,407.9,407.9,407.9,407.9,0
1993-04-29,409.86,409.86,409.86,409.86,0
1993-04-30,397.03,397.03,397.03,397.03,0
1993-05-03,373.02,373.02,373.02,373.02,0
1993-05-04,368.06,368.06,368.06,368.06,0
1993-05-05,373.02,373.02,373.02,373.02,0
1993-05-06,366.57,366.57,366.57,366.57,0
1993-05-07,361.69,361.69,361.69,361.69,0
1993-05-10,356.56,356.56,356.56,356.56,0
1993-05-11,365.08,365.08,365.08,365.08,0
1993-05-12,363.42,363.42,363.42,363.42,0
1993-05-13,364.15,364.15,364.15,364.15,0
1993-05-14,363.16,363.16,363.16,363.16,0
1993-05-17,359.15,359.15,359.15,359.15,0
1993-05-18,365.93,365.93,365.93,365.93,0
1993-05-19,370.39,370.39,370.39,370.39,0
1993-05-20,364.56,364.56,364.56,364.56,0
1993-05-21,358.78,358.78,358.78,358.78,0
1993-05-24,359.15,359.15,359.15,359.15,0
1993-05-25,364.96,364.96,364.96,364.96,0
1993-05-27,370.57,370.57,370.57,370.57,0
1993-05-28,380.39,380.39,380.39,380.39,0
1993-05-31,377.62,377.62,377.62,377.62,0
1993-06-01,381.32,381.32,381.32,381.32,0
1993-06-02,394.02,394.02,394.02,394.02,0
1993-06-03,397.59,397.59,397.59,397.59,0
1993-06-04,401.63,401.63,401.63,401.63,0
1993-06-07,404.09,404.09,404.09,404.09,0
1993-06-08,397.79,397.79,397.79,397.79,0
1993-06-09,390.13,390.13,390.13,390.13,0
1993-06-10,401.02,401.02,401.02,401.02,0
1993-06-11,397.12,397.12,397.12,397.12,0
1993-06-15,407.02,407.02,407.02,407.02,0
1993-06-16,408.07,408.07,408.07,408.07,0
1993-06-17,415.16,415.16,415.16,415.16,0
1993-06-18,422.03,422.03,422.03,422.03,0
1993-06-21,419.85,419.85,419.85,419.85,0
1993-06-22,418.55,418.55,418.55,418.55,0
1993-06-23,425.62,425.62,425.62,425.62,0
1993-06-24,420.12,420.12,420.12,420.12,0
1993-06-25,420.3,420.3,420.3,420.3,0
1993-06-28,416.45,416.45,416.45,416.45,0
1993-06-29,406.4,406.4,406.4,406.4,0
1993-06-30,412.91,412.91,412.91,412.91,0
1993-07-01,404.62,404.62,404.62,404.62,0
1993-07-02,413.91,413.91,413.91,413.91,0
1993-07-05,411.99,411.99,411.99,411.99,0
1993-07-06,409.35,409.35,409.35,409.35,0
1993-07-07,404.98,404.98,404.98,404.98,0
1993-07-08,418.24,418.24,418.24,418.24,0
1993-07-12,411.49,411.49,411.49,411.49,0
1993-07-13,411.04,411.04,411.04,411.04,0
1993-07-14,413.71,413.71,413.71,413.71,0
1993-07-15,409.81,409.81,409.81,409.81,0
1993-07-16,410.21,410.21,410.21,410.21,0
1993-07-19,413.56,413.56,413.56,413.56,0
1993-07-20,416.07,416.07,416.07,416.07,0
1993-07-21,414.68,414.68,414.68,414.68,0
1993-07-22,412.5,412.5,412.5,412.5,0
1993-07-23,412.04,412.04,412.04,412.04,0
1993-07-26,409.7,409.7,409.7,409.7,0
1993-07-27,414.96,414.96,414.96,414.96,0
1993-07-28,417.79,417.79,417.79,417.79,0
1993-07-29,413.06,413.06,413.06,413.06,0
1993-07-30,410.09,410.09,410.09,410.09,0
1993-08-02,408.9,408.9,408.9,408.9,0
1993-08-03,399.16,399.16,399.16,399.16,0
1993-08-04,397.86,397.86,397.86,397.86,0
1993-08-05,407.32,407.32,407.32,407.32,0
1993-08-06,401.52,401.52,401.52,401.52,0
1993-08-09,398.3,398.3,398.3,398.3,0
1993-08-10,406.98,406.98,406.98,406.98,0
1993-08-11,406.99,406.99,406.99,406.99,0
1993-08-12,411.99,411.99,411.99,411.99,0
1993-08-13,412.6,412.6,412.6,412.6,0
1993-08-17,419.99,419.99,419.99,419.99,0
1993-08-18,423.24,423.24,423.24,423.24,0
1993-08-19,431.07,431.07,431.07,431.07,0
1993-08-20,438.16,438.16,438.16,438.16,0
1993-08-23,436.14,436.14,436.14,436.14,0
1993-08-24,438.91,438.91,438.91,438.91,0
1993-08-25,441.92,441.92,441.92,441.92,0
1993-08-26,446.85,446.85,446.85,446.85,0
1993-08-27,442.14,442.14,442.14,442.14,0
1993-08-30,443.51,443.51,443.51,443.51,0
1993-08-31,448.76,448.76,448.76,448.76,0
1993-09-01,454.04,454.04,454.04,454.04,0
1993-09-02,464.91,464.91,464.91,464.91,0
1993-09-03,476.23,476.23,476.23,476.23,0
1993-09-06,488.75,488.75,488.75,488.75,0
1993-09-07,477.93,477.93,477.93,477.93,0
1993-09-08,482.6,482.6,482.6,482.6,0
1993-09-09,478.63,478.63,478.63,478.63,0
1993-09-10,485.13,485.13,485.13,485.13,0
1993-09-13,486.79,486.79,486.79,486.79,0
1993-09-14,482.34,482.34,482.34,482.34,0
1993-09-15,482.14,482.14,482.14,482.14,0
1993-09-16,489.49,489.49,489.49,489.49,0
1993-09-17,482.1,482.1,482.1,482.1,0
1993-09-20,471.69,471.69,471.69,471.69,0
1993-09-21,463.37,463.37,463.37,463.37,0
1993-09-22,468.43,468.43,468.43,468.43,0
1993-09-23,468.1,468.1,468.1,468.1,0
1993-09-24,460.12,460.12,460.12,460.12,0
1993-09-27,469,469,469,469,0
1993-09-28,479.3,479.3,479.3,479.3,0
1993-09-29,480.1,480.1,480.1,480.1,0
1993-09-30,487.09,487.09,487.09,487.09,0
1993-10-01,485.62,485.62,485.62,485.62,0
1993-10-04,497.22,497.22,497.22,497.22,0
1993-10-05,496.57,496.57,496.57,496.57,0
1993-10-06,488.29,488.29,488.29,488.29,0
1993-10-07,491.04,491.04,491.04,491.04,0
1993-10-08,495.48,495.48,495.48,495.48,0
1993-10-12,502.4,502.4,502.4,502.4,0
1993-10-13,502.75,502.75,502.75,502.75,0
1993-10-14,515.21,515.21,515.21,515.21,0
1993-10-15,515.26,515.26,515.26,515.26,0
1993-10-18,522.1,522.1,522.1,522.1,0
1993-10-19,529,529,529,529,0
1993-10-20,528.04,528.04,528.04,528.04,0
1993-10-21,536.07,536.07,536.07,536.07,0
1993-10-22,536.24,536.24,536.24,536.24,0
1993-10-25,513.99,513.99,513.99,513.99,0
1993-10-26,509.93,509.93,509.93,509.93,0
1993-10-27,502.35,502.35,502.35,502.35,0
1993-10-28,502.08,502.08,502.08,502.08,0
1993-10-29,507.85,507.85,507.85,507.85,0
1993-11-01,499.68,499.68,499.68,499.68,0
1993-11-02,498.91,498.91,498.91,498.91,0
1993-11-03,487.75,487.75,487.75,487.75,0
1993-11-04,490.77,490.77,490.77,490.77,0
1993-11-05,475.85,475.85,475.85,475.85,0
1993-11-08,481.56,481.56,481.56,481.56,0
1993-11-09,494.81,494.81,494.81,494.81,0
1993-11-10,501.17,501.17,501.17,501.17,0
1993-11-11,495.91,495.91,495.91,495.91,0
1993-11-12,503.35,503.35,503.35,503.35,0
1993-11-15,508.89,508.89,508.89,508.89,0
1993-11-16,507.03,507.03,507.03,507.03,0
1993-11-17,517.97,517.97,517.97,517.97,0
1993-11-18,503.35,503.35,503.35,503.35,0
1993-11-19,506.89,506.89,506.89,506.89,0
1993-11-22,493.92,493.92,493.92,493.92,0
1993-11-23,488.74,488.74,488.74,488.74,0
1993-11-24,476.44,476.44,476.44,476.44,0
1993-11-25,469.45,469.45,469.45,469.45,0
1993-11-26,484.59,484.59,484.59,484.59,0
1993-11-29,480.82,480.82,480.82,480.82,0
1993-11-30,478.76,478.76,478.76,478.76,0
1993-12-01,484.57,484.57,484.57,484.57,0
1993-12-02,479.74,479.74,479.74,479.74,0
1993-12-03,489.44,489.44,489.44,489.44,0
1993-12-06,496.25,496.25,496.25,496.25,0
1993-12-07,494.77,494.77,494.77,494.77,0
1993-12-09,511.38,511.38,511.38,511.38,0
1993-12-10,513.11,513.11,513.11,513.11,0
1993-12-13,513.05,513.05,513.05,513.05,0
1993-12-14,515.26,515.26,515.26,515.26,0
1993-12-15,511.82,511.82,511.82,511.82,0
1993-12-16,507.19,507.19,507.19,507.19,0
1993-12-17,516.91,516.91,516.91,516.91,0
1993-12-20,530.9,530.9,530.9,530.9,0
1993-12-21,529.33,529.33,529.33,529.33,0
1993-12-22,530.94,530.94,530.94,530.94,0
1993-12-23,550.87,550.87,550.87,550.87,0
1993-12-24,552.64,552.64,552.64,552.64,0
1993-12-27,567.99,567.99,567.99,567.99,0
1993-12-28,567.02,567.02,567.02,567.02,0
1993-12-29,578.95,578.95,578.95,578.95,0
1993-12-30,581.91,581.91,581.91,581.91,0
1994-01-03,598.39,598.39,598.39,598.39,0
1994-01-04,598.16,598.16,598.16,598.16,0
1994-01-05,593.23,593.23,593.23,593.23,0
1994-01-06,596.29,596.29,596.29,596.29,0
1994-01-07,611.17,611.17,611.17,611.17,0
1994-01-10,610.24,610.24,610.24,610.24,0
1994-01-11,595.04,595.04,595.04,595.04,0
1994-01-12,605.31,605.31,605.31,605.31,0
1994-01-13,611.77,611.77,611.77,611.77,0
1994-01-14,611.5,611.5,611.5,611.5,0
1994-01-17,621.35,621.35,621.35,621.35,0
1994-01-18,623.83,623.83,623.83,623.83,0
1994-01-19,626.86,626.86,626.86,626.86,0
1994-01-20,637.42,637.42,637.42,637.42,0
1994-01-21,634.41,634.41,634.41,634.41,0
1994-01-24,622.71,622.71,622.71,622.71,0
1994-01-25,629.53,629.53,629.53,629.53,0
1994-01-26,640.26,640.26,640.26,640.26,0
1994-01-27,658.89,658.89,658.89,658.89,0
1994-01-28,664.98,664.98,664.98,664.98,0
1994-01-31,683.12,683.12,683.12,683.12,0
1994-02-01,682,682,682,682,0
1994-02-02,681.66,681.66,681.66,681.66,0
1994-02-03,696.81,696.81,696.81,696.81,0
1994-02-04,706.38,706.38,706.38,706.38,0
1994-02-07,681.23,681.23,681.23,681.23,0
1994-02-08,717.3,717.3,717.3,717.3,0
1994-02-09,715.21,715.21,715.21,715.21,0
1994-02-10,698.11,698.11,698.11,698.11,0
1994-02-11,688.03,688.03,688.03,688.03,0
1994-02-14,677.7,677.7,677.7,677.7,0
1994-02-15,699.12,699.12,699.12,699.12,0
1994-02-16,727.85,727.85,727.85,727.85,0
1994-02-17,713.75,713.75,713.75,713.75,0
1994-02-18,695.81,695.81,695.81,695.81,0
1994-02-21,708.36,708.36,708.36,708.36,0
1994-02-22,717.09,717.09,717.09,717.09,0
1994-02-23,680.11,680.11,680.11,680.11,0
1994-02-24,656.81,656.81,656.81,656.81,0
1994-02-25,619.92,619.92,619.92,619.92,0
1994-02-28,652.01,652.01,652.01,652.01,0
1994-03-01,604.03,604.03,604.03,604.03,0
1994-03-02,599.35,599.35,599.35,599.35,0
1994-03-03,604.88,604.88,604.88,604.88,0
1994-03-04,624.51,624.51,624.51,624.51,0
1994-03-07,631.67,631.67,631.67,631.67,0
1994-03-08,638.93,638.93,638.93,638.93,0
1994-03-09,620.39,620.39,620.39,620.39,0
1994-03-10,603.79,603.79,603.79,603.79,0
1994-03-11,603.22,603.22,603.22,603.22,0
1994-03-14,603.99,603.99,603.99,603.99,0
1994-03-15,585.73,585.73,585.73,585.73,0
1994-03-16,601.36,601.36,601.36,601.36,0
1994-03-17,602.06,602.06,602.06,602.06,0
1994-03-18,587.62,587.62,587.62,587.62,0
1994-03-21,559.02,559.02,559.02,559.02,0
1994-03-22,575,575,575,575,0
1994-03-23,602.35,602.35,602.35,602.35,0
1994-03-24,575.74,575.74,575.74,575.74,0
1994-03-25,587.5,587.5,587.5,587.5,0
1994-03-28,564,564,564,564,0
1994-03-29,563.74,563.74,563.74,563.74,0
1994-03-30,558.75,558.75,558.75,558.75,0
1994-04-04,511.54,511.54,511.54,511.54,0
1994-04-05,530.14,530.14,530.14,530.14,0
1994-04-06,542.87,542.87,542.87,542.87,0
1994-04-07,550.91,550.91,550.91,550.91,0
1994-04-08,545.57,545.57,545.57,545.57,0
1994-04-11,556.81,556.81,556.81,556.81,0
1994-04-12,553.75,553.75,553.75,553.75,0
1994-04-13,539.54,539.54,539.54,539.54,0
1994-04-14,540.09,540.09,540.09,540.09,0
1994-04-15,535.87,535.87,535.87,535.87,0
1994-04-18,518.87,518.87,518.87,518.87,0
1994-04-19,511.26,511.26,511.26,511.26,0
1994-04-20,502.12,502.12,502.12,502.12,0
1994-04-21,507.48,507.48,507.48,507.48,0
1994-04-22,526.02,526.02,526.02,526.02,0
1994-04-25,539.44,539.44,539.44,539.44,0
1994-04-26,542.08,542.08,542.08,542.08,0
1994-04-27,551.89,551.89,551.89,551.89,0
1994-04-28,547.63,547.63,547.63,547.63,0
1994-04-29,545.84,545.84,545.84,545.84,0
1994-05-02,541.31,541.31,541.31,541.31,0
1994-05-03,539.14,539.14,539.14,539.14,0
1994-05-04,548.57,548.57,548.57,548.57,0
1994-05-05,552.11,552.11,552.11,552.11,0
1994-05-06,543.41,543.41,543.41,543.41,0
1994-05-09,532.19,532.19,532.19,532.19,0
1994-05-10,542.87,542.87,542.87,542.87,0
1994-05-11,538.17,538.17,538.17,538.17,0
1994-05-12,547.06,547.06,547.06,547.06,0
1994-05-13,556.14,556.14,556.14,556.14,0
1994-05-16,564.42,564.42,564.42,564.42,0
1994-05-17,572.9,572.9,572.9,572.9,0
1994-05-18,591.75,591.75,591.75,591.75,0
1994-05-19,608.25,608.25,608.25,608.25,0
1994-05-20,600.42,600.42,600.42,600.42,0
1994-05-23,591.03,591.03,591.03,591.03,0
1994-05-24,597.2,597.2,597.2,597.2,0
1994-05-26,597.57,597.57,597.57,597.57,0
1994-05-27,597.91,597.91,597.91,597.91,0
1994-05-30,596.03,596.03,596.03,596.03,0
1994-05-31,605.28,605.28,605.28,605.28,0
1994-06-01,606.79,606.79,606.79,606.79,0
1994-06-02,600.51,600.51,600.51,600.51,0
1994-06-03,601.04,601.04,601.04,601.04,0
1994-06-06,614.45,614.45,614.45,614.45,0
1994-06-07,608.03,608.03,608.03,608.03,0
1994-06-08,598.56,598.56,598.56,598.56,0
1994-06-09,586.43,586.43,586.43,586.43,0
1994-06-10,581.03,581.03,581.03,581.03,0
1994-06-14,568.63,568.63,568.63,568.63,0
1994-06-15,553.79,553.79,553.79,553.79,0
1994-06-16,553.53,553.53,553.53,553.53,0
1994-06-17,559.88,559.88,559.88,559.88,0
1994-06-21,547.01,547.01,547.01,547.01,0
1994-06-22,560.42,560.42,560.42,560.42,0
1994-06-23,552.83,552.83,552.83,552.83,0
1994-06-24,535.37,535.37,535.37,535.37,0
1994-06-27,538.02,538.02,538.02,538.02,0
1994-06-28,530.78,530.78,530.78,530.78,0
1994-06-29,535.44,535.44,535.44,535.44,0
1994-06-30,519.1,519.1,519.1,519.1,0
1994-07-01,526.11,526.11,526.11,526.11,0
1994-07-04,524.32,524.32,524.32,524.32,0
1994-07-05,528.7,528.7,528.7,528.7,0
1994-07-06,530.26,530.26,530.26,530.26,0
1994-07-07,544.5,544.5,544.5,544.5,0
1994-07-08,546.32,546.32,546.32,546.32,0
1994-07-11,534.68,534.68,534.68,534.68,0
1994-07-12,544.91,544.91,544.91,544.91,0
1994-07-13,552.07,552.07,552.07,552.07,0
1994-07-14,557.23,557.23,557.23,557.23,0
1994-07-15,546.48,546.48,546.48,546.48,0
1994-07-18,538.16,538.16,538.16,538.16,0
1994-07-19,535.18,535.18,535.18,535.18,0
1994-07-20,517.49,517.49,517.49,517.49,0
1994-07-21,519.2,519.2,519.2,519.2,0
1994-07-22,525.15,525.15,525.15,525.15,0
1994-07-25,524.36,524.36,524.36,524.36,0
1994-07-26,530.29,530.29,530.29,530.29,0
1994-07-27,539.51,539.51,539.51,539.51,0
1994-07-28,538.4,538.4,538.4,538.4,0
1994-07-29,545.53,545.53,545.53,545.53,0
1994-08-01,546.18,546.18,546.18,546.18,0
1994-08-02,561.49,561.49,561.49,561.49,0
1994-08-03,563.38,563.38,563.38,563.38,0
1994-08-04,557.46,557.46,557.46,557.46,0
1994-08-05,555.65,555.65,555.65,555.65,0
1994-08-08,558.46,558.46,558.46,558.46,0
1994-08-09,549.03,549.03,549.03,549.03,0
1994-08-10,552.79,552.79,552.79,552.79,0
1994-08-11,549.62,549.62,549.62,549.62,0
1994-08-12,556.82,556.82,556.82,556.82,0
1994-08-16,560.97,560.97,560.97,560.97,0
1994-08-17,567.73,567.73,567.73,567.73,0
1994-08-18,562.26,562.26,562.26,562.26,0
1994-08-19,566.52,566.52,566.52,566.52,0
1994-08-22,570.68,570.68,570.68,570.68,0
1994-08-23,571.06,571.06,571.06,571.06,0
1994-08-24,576.72,576.72,576.72,576.72,0
1994-08-25,581.52,581.52,581.52,581.52,0
1994-08-26,588.68,588.68,588.68,588.68,0
1994-08-29,586.98,586.98,586.98,586.98,0
1994-08-30,595.32,595.32,595.32,595.32,0
1994-08-31,603.26,603.26,603.26,603.26,0
1994-09-01,606.14,606.14,606.14,606.14,0
1994-09-02,604.61,604.61,604.61,604.61,0
1994-09-05,604.26,604.26,604.26,604.26,0
1994-09-06,608.69,608.69,608.69,608.69,0
1994-09-07,610.75,610.75,610.75,610.75,0
1994-09-08,610.13,610.13,610.13,610.13,0
1994-09-09,598.51,598.51,598.51,598.51,0
1994-09-12,586.67,586.67,586.67,586.67,0
1994-09-13,589.12,589.12,589.12,589.12,0
1994-09-14,599.07,599.07,599.07,599.07,0
1994-09-15,607.94,607.94,607.94,607.94,0
1994-09-16,613.1,613.1,613.1,613.1,0
1994-09-19,618.21,618.21,618.21,618.21,0
1994-09-20,613.34,613.34,613.34,613.34,0
1994-09-21,605.09,605.09,605.09,605.09,0
1994-09-22,602.25,602.25,602.25,602.25,0
1994-09-23,600.32,600.32,600.32,600.32,0
1994-09-26,600.88,600.88,600.88,600.88,0
1994-09-27,603.71,603.71,603.71,603.71,0
1994-09-28,602.98,602.98,602.98,602.98,0
1994-09-29,596.99,596.99,596.99,596.99,0
1994-09-30,604.55,604.55,604.55,604.55,0
1994-10-03,602.3,602.3,602.3,602.3,0
1994-10-04,597.11,597.11,597.11,597.11,0
1994-10-05,577.34,577.34,577.34,577.34,0
1994-10-06,572.15,572.15,572.15,572.15,0
1994-10-07,577.73,577.73,577.73,577.73,0
1994-10-11,587.02,587.02,587.02,587.02,0
1994-10-12,585.09,585.09,585.09,585.09,0
1994-10-13,594.62,594.62,594.62,594.62,0
1994-10-14,594.1,594.1,594.1,594.1,0
1994-10-17,598.44,598.44,598.44,598.44,0
1994-10-18,600.28,600.28,600.28,600.28,0
1994-10-19,598.83,598.83,598.83,598.83,0
1994-10-20,594.77,594.77,594.77,594.77,0
1994-10-21,598.9,598.9,598.9,598.9,0
1994-10-24,590.9,590.9,590.9,590.9,0
1994-10-25,572.25,572.25,572.25,572.25,0
1994-10-26,566.73,566.73,566.73,566.73,0
1994-10-27,570.81,570.81,570.81,570.81,0
1994-10-28,578.06,578.06,578.06,578.06,0
1994-10-31,574.51,574.51,574.51,574.51,0
1994-11-01,569.35,569.35,569.35,569.35,0
1994-11-02,580.06,580.06,580.06,580.06,0
1994-11-03,576.47,576.47,576.47,576.47,0
1994-11-04,567.42,567.42,567.42,567.42,0
1994-11-07,554.44,554.44,554.44,554.44,0
1994-11-08,559.66,559.66,559.66,559.66,0
1994-11-09,564.49,564.49,564.49,564.49,0
1994-11-10,560.04,560.04,560.04,560.04,0
1994-11-11,552.99,552.99,552.99,552.99,0
1994-11-14,554.6,554.6,554.6,554.6,0
1994-11-15,558.55,558.55,558.55,558.55,0
1994-11-16,550.19,550.19,550.19,550.19,0
1994-11-17,537.22,537.22,537.22,537.22,0
1994-11-18,530.07,530.07,530.07,530.07,0
1994-11-21,511.87,511.87,511.87,511.87,0
1994-11-22,516.32,516.32,516.32,516.32,0
1994-11-23,501.8,501.8,501.8,501.8,0
1994-11-24,503.83,503.83,503.83,503.83,0
1994-11-25,493.29,493.29,493.29,493.29,0
1994-11-28,485.86,485.86,485.86,485.86,0
1994-11-29,508.34,508.34,508.34,508.34,0
1994-11-30,525.28,525.28,525.28,525.28,0
1994-12-01,521.04,521.04,521.04,521.04,0
1994-12-02,525.57,525.57,525.57,525.57,0
1994-12-05,526.14,526.14,526.14,526.14,0
1994-12-06,525.26,525.26,525.26,525.26,0
1994-12-07,519.4,519.4,519.4,519.4,0
1994-12-09,508.72,508.72,508.72,508.72,0
1994-12-12,513.5,513.5,513.5,513.5,0
1994-12-13,515.47,515.47,515.47,515.47,0
1994-12-14,522.8,522.8,522.8,522.8,0
1994-12-15,521.26,521.26,521.26,521.26,0
1994-12-16,527.77,527.77,527.77,527.77,0
1994-12-19,528.31,528.31,528.31,528.31,0
1994-12-20,516.35,516.35,516.35,516.35,0
1994-12-21,486.7,486.7,486.7,486.7,0
1994-12-22,472.09,472.09,472.09,472.09,0
1994-12-23,481.21,481.21,481.21,481.21,0
1994-12-26,455.98,455.98,455.98,455.98,0
1994-12-27,437.62,437.62,437.62,437.62,0
1994-12-28,436.97,436.97,436.97,436.97,0
1994-12-29,460.49,460.49,460.49,460.49,0
1995-01-02,482.69,482.69,482.69,482.69,0
1995-01-03,466.99,466.99,466.99,466.99,0
1995-01-04,443.38,443.38,443.38,443.38,0
1995-01-05,444.6,444.6,444.6,444.6,0
1995-01-06,435.56,435.56,435.56,435.56,0
1995-01-09,414.91,414.91,414.91,414.91,0
1995-01-10,375.1,375.1,375.1,375.1,0
1995-01-11,393.64,393.64,393.64,393.64,0
1995-01-12,434.59,434.59,434.59,434.59,0
1995-01-13,460.51,460.51,460.51,460.51,0
1995-01-16,454.45,454.45,454.45,454.45,0
1995-01-17,461.99,461.99,461.99,461.99,0
1995-01-18,448.19,448.19,448.19,448.19,0
1995-01-19,430.8,430.8,430.8,430.8,0
1995-01-20,436.4,436.4,436.4,436.4,0
1995-01-23,423.08,423.08,423.08,423.08,0
1995-01-24,429.42,429.42,429.42,429.42,0
1995-01-25,432.65,432.65,432.65,432.65,0
1995-01-26,437.77,437.77,437.77,437.77,0
1995-01-27,432.85,432.85,432.85,432.85,0
1995-01-30,406.27,406.27,406.27,406.27,0
1995-01-31,435,435,435,435,0
1995-02-01,442.39,442.39,442.39,442.39,0
1995-02-02,445.7,445.7,445.7,445.7,0
1995-02-03,442.14,442.14,442.14,442.14,0
1995-02-06,434.2,434.2,434.2,434.2,0
1995-02-07,427.43,427.43,427.43,427.43,0
1995-02-08,417.91,417.91,417.91,417.91,0
1995-02-09,396.77,396.77,396.77,396.77,0
1995-02-10,395.96,395.96,395.96,395.96,0
1995-02-13,387.88,387.88,387.88,387.88,0
1995-02-14,379.61,379.61,379.61,379.61,0
1995-02-15,357.02,357.02,357.02,357.02,0
1995-02-16,332.18,332.18,332.18,332.18,0
1995-02-17,354.31,354.31,354.31,354.31,0
1995-02-20,359.38,359.38,359.38,359.38,0
1995-02-21,347.05,347.05,347.05,347.05,0
1995-02-22,330.19,330.19,330.19,330.19,0
1995-02-23,340.84,340.84,340.84,340.84,0
1995-02-24,344.75,344.75,344.75,344.75,0
1995-02-27,326.67,326.67,326.67,326.67,0
1995-02-28,322.54,322.54,322.54,322.54,0
1995-03-01,304.83,304.83,304.83,304.83,0
1995-03-02,281.78,281.78,281.78,281.78,0
1995-03-03,297.96,297.96,297.96,297.96,0
1995-03-06,293.64,293.64,293.64,293.64,0
1995-03-07,271.09,271.09,271.09,271.09,0
1995-03-08,262.11,262.11,262.11,262.11,0
1995-03-09,265.69,265.69,265.69,265.69,0
1995-03-10,299.78,299.78,299.78,299.78,0
1995-03-13,324.48,324.48,324.48,324.48,0
1995-03-14,349.37,349.37,349.37,349.37,0
1995-03-15,338.49,338.49,338.49,338.49,0
1995-03-16,347.77,347.77,347.77,347.77,0
1995-03-17,340.42,340.42,340.42,340.42,0
1995-03-20,340.33,340.33,340.33,340.33,0
1995-03-21,345.34,345.34,345.34,345.34,0
1995-03-22,342.26,342.26,342.26,342.26,0
1995-03-23,332.42,332.42,332.42,332.42,0
1995-03-24,347.82,347.82,347.82,347.82,0
1995-03-27,367.44,367.44,367.44,367.44,0
1995-03-28,373.07,373.07,373.07,373.07,0
1995-03-29,370.13,370.13,370.13,370.13,0
1995-03-30,385.48,385.48,385.48,385.48,0
1995-03-31,382.46,382.46,382.46,382.46,0
1995-04-03,382.48,382.48,382.48,382.48,0
1995-04-04,390.1,390.1,390.1,390.1,0
1995-04-05,387.02,387.02,387.02,387.02,0
1995-04-06,389.93,389.93,389.93,389.93,0
1995-04-07,378.64,378.64,378.64,378.64,0
1995-04-10,355.16,355.16,355.16,355.16,0
1995-04-11,362.56,362.56,362.56,362.56,0
1995-04-12,365.35,365.35,365.35,365.35,0
1995-04-17,363.14,363.14,363.14,363.14,0
1995-04-18,358.79,358.79,358.79,358.79,0
1995-04-19,373.19,373.19,373.19,373.19,0
1995-04-20,395.93,395.93,395.93,395.93,0
1995-04-21,414.5,414.5,414.5,414.5,0
1995-04-24,426.28,426.28,426.28,426.28,0
1995-04-25,434.16,434.16,434.16,434.16,0
1995-04-26,422.44,422.44,422.44,422.44,0
1995-04-27,409.19,409.19,409.19,409.19,0
1995-04-28,391.99,391.99,391.99,391.99,0
1995-05-02,410.09,410.09,410.09,410.09,0
1995-05-03,408.85,408.85,408.85,408.85,0
1995-05-04,417.5,417.5,417.5,417.5,0
1995-05-05,413.3,413.3,413.3,413.3,0
1995-05-08,393.39,393.39,393.39,393.39,0
1995-05-09,412.36,412.36,412.36,412.36,0
1995-05-10,424.28,424.28,424.28,424.28,0
1995-05-11,425.91,425.91,425.91,425.91,0
1995-05-12,430.94,430.94,430.94,430.94,0
1995-05-15,438.76,438.76,438.76,438.76,0
1995-05-16,426.08,426.08,426.08,426.08,0
1995-05-17,452.01,452.01,452.01,452.01,0
1995-05-18,455.81,455.81,455.81,455.81,0
1995-05-19,439.03,439.03,439.03,439.03,0
1995-05-22,446.69,446.69,446.69,446.69,0
1995-05-23,437.69,437.69,437.69,437.69,0
1995-05-24,440.07,440.07,440.07,440.07,0
1995-05-26,427.02,427.02,427.02,427.02,0
1995-05-29,431.49,431.49,431.49,431.49,0
1995-05-30,425.64,425.64,425.64,425.64,0
1995-05-31,434,434,434,434,0
1995-06-01,428.74,428.74,428.74,428.74,0
1995-06-02,447.59,447.59,447.59,447.59,0
1995-06-05,446.54,446.54,446.54,446.54,0
1995-06-06,422.01,422.01,422.01,422.01,0
1995-06-07,402.87,402.87,402.87,402.87,0
1995-06-08,404.02,404.02,404.02,404.02,0
1995-06-09,396.55,396.55,396.55,396.55,0
1995-06-12,408.32,408.32,408.32,408.32,0
1995-06-13,414.07,414.07,414.07,414.07,0
1995-06-14,395.87,395.87,395.87,395.87,0
1995-06-15,398.39,398.39,398.39,398.39,0
1995-06-16,395.04,395.04,395.04,395.04,0
1995-06-20,375.89,375.89,375.89,375.89,0
1995-06-21,383.56,383.56,383.56,383.56,0
1995-06-22,388.59,388.59,388.59,388.59,0
1995-06-23,377.55,377.55,377.55,377.55,0
1995-06-26,383.74,383.74,383.74,383.74,0
1995-06-27,400.73,400.73,400.73,400.73,0
1995-06-28,410.26,410.26,410.26,410.26,0
1995-06-29,409.88,409.88,409.88,409.88,0
1995-06-30,405.55,405.55,405.55,405.55,0
1995-07-03,419.14,419.14,419.14,419.14,0
1995-07-04,425.24,425.24,425.24,425.24,0
1995-07-05,433.95,433.95,433.95,433.95,0
1995-07-06,447.33,447.33,447.33,447.33,0
1995-07-07,464.52,464.52,464.52,464.52,0
1995-07-10,470.09,470.09,470.09,470.09,0
1995-07-11,460.03,460.03,460.03,460.03,0
1995-07-12,467.89,467.89,467.89,467.89,0
1995-07-13,467.34,467.34,467.34,467.34,0
1995-07-14,475.38,475.38,475.38,475.38,0
1995-07-17,476.55,476.55,476.55,476.55,0
1995-07-18,458.8,458.8,458.8,458.8,0
1995-07-19,447.34,447.34,447.34,447.34,0
1995-07-20,458.73,458.73,458.73,458.73,0
1995-07-21,454.4,454.4,454.4,454.4,0
1995-07-24,453.04,453.04,453.04,453.04,0
1995-07-25,462.89,462.89,462.89,462.89,0
1995-07-26,461.83,461.83,461.83,461.83,0
1995-07-27,461.93,461.93,461.93,461.93,0
1995-07-28,464.19,464.19,464.19,464.19,0
1995-07-31,456.99,456.99,456.99,456.99,0
1995-08-01,466.6,466.6,466.6,466.6,0
1995-08-02,474.54,474.54,474.54,474.54,0
1995-08-03,477.34,477.34,477.34,477.34,0
1995-08-04,487.75,487.75,487.75,487.75,0
1995-08-07,496.26,496.26,496.26,496.26,0
1995-08-08,489.53,489.53,489.53,489.53,0
1995-08-09,493.7,493.7,493.7,493.7,0
1995-08-10,497.58,497.58,497.58,497.58,0
1995-08-11,493.33,493.33,493.33,493.33,0
1995-08-14,488.01,488.01,488.01,488.01,0
1995-08-15,487.69,487.69,487.69,487.69,0
1995-08-16,492.6,492.6,492.6,492.6,0
1995-08-17,485.25,485.25,485.25,485.25,0
1995-08-18,484.5,484.5,484.5,484.5,0
1995-08-22,472.74,472.74,472.74,472.74,0
1995-08-23,470.22,470.22,470.22,470.22,0
1995-08-24,447.6,447.6,447.6,447.6,0
1995-08-25,445.68,445.68,445.68,445.68,0
1995-08-28,439.73,439.73,439.73,439.73,0
1995-08-29,435.23,435.23,435.23,435.23,0
1995-08-30,442.16,442.16,442.16,442.16,0
1995-08-31,453.86,453.86,453.86,453.86,0
1995-09-01,450.55,450.55,450.55,450.55,0
1995-09-04,452.9,452.9,452.9,452.9,0
1995-09-05,442.2,442.2,442.2,442.2,0
1995-09-06,444.14,444.14,444.14,444.14,0
1995-09-07,457.14,457.14,457.14,457.14,0
1995-09-08,456.56,456.56,456.56,456.56,0
1995-09-11,461.99,461.99,461.99,461.99,0
1995-09-12,462.27,462.27,462.27,462.27,0
1995-09-13,457.94,457.94,457.94,457.94,0
1995-09-14,454.68,454.68,454.68,454.68,0
1995-09-15,443.49,443.49,443.49,443.49,0
1995-09-18,446.2,446.2,446.2,446.2,0
1995-09-19,454.25,454.25,454.25,454.25,0
1995-09-20,451.01,451.01,451.01,451.01,0
1995-09-21,438.81,438.81,438.81,438.81,0
1995-09-22,429.81,429.81,429.81,429.81,0
1995-09-25,415.79,415.79,415.79,415.79,0
1995-09-26,410.86,410.86,410.86,410.86,0
1995-09-27,412.88,412.88,412.88,412.88,0
1995-09-28,429.39,429.39,429.39,429.39,0
1995-09-29,431.74,431.74,431.74,431.74,0
1995-10-02,431.68,431.68,431.68,431.68,0
1995-10-03,428.61,428.61,428.61,428.61,0
1995-10-04,432.49,432.49,432.49,432.49,0
1995-10-05,441.21,441.21,441.21,441.21,0
1995-10-06,441.97,441.97,441.97,441.97,0
1995-10-09,438.37,438.37,438.37,438.37,0
1995-10-10,433.61,433.61,433.61,433.61,0
1995-10-11,435.9,435.9,435.9,435.9,0
1995-10-12,429.57,429.57,429.57,429.57,0
1995-10-13,427.62,427.62,427.62,427.62,0
1995-10-17,429.56,429.56,429.56,429.56,0
1995-10-18,426.54,426.54,426.54,426.54,0
1995-10-19,427.85,427.85,427.85,427.85,0
1995-10-20,423.53,423.53,423.53,423.53,0
1995-10-23,403.62,403.62,403.62,403.62,0
1995-10-24,411.48,411.48,411.48,411.48,0
1995-10-25,400.96,400.96,400.96,400.96,0
1995-10-26,387.77,387.77,387.77,387.77,0
1995-10-27,400.58,400.58,400.58,400.58,0
1995-10-30,407.13,407.13,407.13,407.13,0
1995-10-31,406.82,406.82,406.82,406.82,0
1995-11-01,403.37,403.37,403.37,403.37,0
1995-11-02,409.85,409.85,409.85,409.85,0
1995-11-03,407.69,407.69,407.69,407.69,0
1995-11-06,401.18,401.18,401.18,401.18,0
1995-11-07,399.61,399.61,399.61,399.61,0
1995-11-08,397.56,397.56,397.56,397.56,0
1995-11-09,401.29,401.29,401.29,401.29,0
1995-11-10,402.14,402.14,402.14,402.14,0
1995-11-13,394.89,394.89,394.89,394.89,0
1995-11-14,395.23,395.23,395.23,395.23,0
1995-11-15,399.19,399.19,399.19,399.19,0
1995-11-16,410.19,410.19,410.19,410.19,0
1995-11-17,421.64,421.64,421.64,421.64,0
1995-11-20,430.06,430.06,430.06,430.06,0
1995-11-21,437.29,437.29,437.29,437.29,0
1995-11-22,445.26,445.26,445.26,445.26,0
1995-11-23,451.67,451.67,451.67,451.67,0
1995-11-24,452.47,452.47,452.47,452.47,0
1995-11-27,452.58,452.58,452.58,452.58,0
1995-11-28,450.05,450.05,450.05,450.05,0
1995-11-29,471.02,471.02,471.02,471.02,0
1995-11-30,472.2,472.2,472.2,472.2,0
1995-12-01,467.92,467.92,467.92,467.92,0
1995-12-04,472.06,472.06,472.06,472.06,0
1995-12-05,470.92,470.92,470.92,470.92,0
1995-12-06,469.38,469.38,469.38,469.38,0
1995-12-07,463.66,463.66,463.66,463.66,0
1995-12-11,461.76,461.76,461.76,461.76,0
1995-12-12,473.04,473.04,473.04,473.04,0
1995-12-13,478.15,478.15,478.15,478.15,0
1995-12-14,478.09,478.09,478.09,478.09,0
1995-12-15,485.21,485.21,485.21,485.21,0
1995-12-18,486.81,486.81,486.81,486.81,0
1995-12-19,488.5,488.5,488.5,488.5,0
1995-12-20,508.79,508.79,508.79,508.79,0
1995-12-21,515.81,515.81,515.81,515.81,0
1995-12-22,517.2,517.2,517.2,517.2,0
1995-12-26,518.16,518.16,518.16,518.16,0
1995-12-27,517.14,517.14,517.14,517.14,0
1995-12-28,518.96,518.96,518.96,518.96,0
1996-01-02,540.72,540.72,540.72,540.72,0
1996-01-03,564.17,564.17,564.17,564.17,0
1996-01-04,552.61,552.61,552.61,552.61,0
1996-01-05,555.07,555.07,555.07,555.07,0
1996-01-08,558.56,558.56,558.56,558.56,0
1996-01-09,546.88,546.88,546.88,546.88,0
1996-01-10,530.03,530.03,530.03,530.03,0
1996-01-11,533.48,533.48,533.48,533.48,0
1996-01-12,541.33,541.33,541.33,541.33,0
1996-01-15,539.62,539.62,539.62,539.62,0
1996-01-16,532.86,532.86,532.86,532.86,0
1996-01-17,533.86,533.86,533.86,533.86,0
1996-01-18,531.38,531.38,531.38,531.38,0
1996-01-19,548.19,548.19,548.19,548.19,0
1996-01-22,557.79,557.79,557.79,557.79,0
1996-01-23,557.1,557.1,557.1,557.1,0
1996-01-24,551.7,551.7,551.7,551.7,0
1996-01-25,549.43,549.43,549.43,549.43,0
1996-01-26,554.55,554.55,554.55,554.55,0
1996-01-29,561.42,561.42,561.42,561.42,0
1996-01-30,563.9,563.9,563.9,563.9,0
1996-01-31,563.25,563.25,563.25,563.25,0
1996-02-01,558.53,558.53,558.53,558.53,0
1996-02-02,556.66,556.66,556.66,556.66,0
1996-02-05,534.94,534.94,534.94,534.94,0
1996-02-06,545.39,545.39,545.39,545.39,0
1996-02-07,548.28,548.28,548.28,548.28,0
1996-02-08,550.82,550.82,550.82,550.82,0
1996-02-09,552.28,552.28,552.28,552.28,0
1996-02-12,554.27,554.27,554.27,554.27,0
1996-02-13,554.26,554.26,554.26,554.26,0
1996-02-14,545.04,545.04,545.04,545.04,0
1996-02-15,537.69,537.69,537.69,537.69,0
1996-02-16,520.55,520.55,520.55,520.55,0
1996-02-19,516.28,516.28,516.28,516.28,0
1996-02-20,520.5,520.5,520.5,520.5,0
1996-02-21,523.48,523.48,523.48,523.48,0
1996-02-22,522.98,522.98,522.98,522.98,0
1996-02-23,525.84,525.84,525.84,525.84,0
1996-02-26,514.57,514.57,514.57,514.57,0
1996-02-27,512.35,512.35,512.35,512.35,0
1996-02-28,515.92,515.92,515.92,515.92,0
1996-02-29,495.78,495.78,495.78,495.78,0
1996-03-01,514.94,514.94,514.94,514.94,0
1996-03-04,527.78,527.78,527.78,527.78,0
1996-03-05,530.65,530.65,530.65,530.65,0
1996-03-06,524.33,524.33,524.33,524.33,0
1996-03-07,517.59,517.59,517.59,517.59,0
1996-03-08,497.38,497.38,497.38,497.38,0
1996-03-11,499.86,499.86,499.86,499.86,0
1996-03-12,492.69,492.69,492.69,492.69,0
1996-03-13,507.5,507.5,507.5,507.5,0
1996-03-14,501.88,501.88,501.88,501.88,0
1996-03-15,497.5,497.5,497.5,497.5,0
1996-03-18,499.79,499.79,499.79,499.79,0
1996-03-19,496.98,496.98,496.98,496.98,0
1996-03-20,498.68,498.68,498.68,498.68,0
1996-03-21,507.9,507.9,507.9,507.9,0
1996-03-22,517.49,517.49,517.49,517.49,0
1996-03-25,525.05,525.05,525.05,525.05,0
1996-03-26,518.89,518.89,518.89,518.89,0
1996-03-27,507.81,507.81,507.81,507.81,0
1996-03-28,508.05,508.05,508.05,508.05,0
1996-03-29,509.35,509.35,509.35,509.35,0
1996-04-01,513.78,513.78,513.78,513.78,0
1996-04-02,516.21,516.21,516.21,516.21,0
1996-04-03,510.64,510.64,510.64,510.64,0
1996-04-08,500.24,500.24,500.24,500.24,0
1996-04-09,502.72,502.72,502.72,502.72,0
1996-04-10,509.88,509.88,509.88,509.88,0
1996-04-11,515.25,515.25,515.25,515.25,0
1996-04-12,523.83,523.83,523.83,523.83,0
1996-04-15,529.99,529.99,529.99,529.99,0
1996-04-16,531.97,531.97,531.97,531.97,0
1996-04-17,531.96,531.96,531.96,531.96,0
1996-04-18,537.99,537.99,537.99,537.99,0
1996-04-19,553.72,553.72,553.72,553.72,0
1996-04-22,554.55,554.55,554.55,554.55,0
1996-04-23,561.96,561.96,561.96,561.96,0
1996-04-24,556.43,556.43,556.43,556.43,0
1996-04-25,563.06,563.06,563.06,563.06,0
1996-04-26,561.18,561.18,561.18,561.18,0
1996-04-29,560.3,560.3,560.3,560.3,0
1996-04-30,566.11,566.11,566.11,566.11,0
1996-05-02,560.48,560.48,560.48,560.48,0
1996-05-03,549.43,549.43,549.43,549.43,0
1996-05-06,554.44,554.44,554.44,554.44,0
1996-05-07,561.06,561.06,561.06,561.06,0
1996-05-08,570.96,570.96,570.96,570.96,0
1996-05-09,567.82,567.82,567.82,567.82,0
1996-05-10,570.28,570.28,570.28,570.28,0
1996-05-13,578.18,578.18,578.18,578.18,0
1996-05-14,584.18,584.18,584.18,584.18,0
1996-05-15,599.03,599.03,599.03,599.03,0
1996-05-16,599.27,599.27,599.27,599.27,0
1996-05-17,610.01,610.01,610.01,610.01,0
1996-05-20,615.05,615.05,615.05,615.05,0
1996-05-21,612.66,612.66,612.66,612.66,0
1996-05-22,613.13,613.13,613.13,613.13,0
1996-05-23,598.8,598.8,598.8,598.8,0
1996-05-24,606.89,606.89,606.89,606.89,0
1996-05-27,609.89,609.89,609.89,609.89,0
1996-05-28,611.07,611.07,611.07,611.07,0
1996-05-29,599.32,599.32,599.32,599.32,0
1996-05-30,603.79,603.79,603.79,603.79,0
1996-05-31,600.44,600.44,600.44,600.44,0
1996-06-03,580.85,580.85,580.85,580.85,0
1996-06-04,580.66,580.66,580.66,580.66,0
1996-06-05,598.61,598.61,598.61,598.61,0
1996-06-06,600.35,600.35,600.35,600.35,0
1996-06-07,596.33,596.33,596.33,596.33,0
1996-06-11,584.25,584.25,584.25,584.25,0
1996-06-12,580.36,580.36,580.36,580.36,0
1996-06-13,585.8,585.8,585.8,585.8,0
1996-06-14,585.13,585.13,585.13,585.13,0
1996-06-18,590.17,590.17,590.17,590.17,0
1996-06-19,592.37,592.37,592.37,592.37,0
1996-06-20,589.88,589.88,589.88,589.88,0
1996-06-21,606.92,606.92,606.92,606.92,0
1996-06-24,611.4,611.4,611.4,611.4,0
1996-06-25,611.68,611.68,611.68,611.68,0
1996-06-26,617.55,617.55,617.55,617.55,0
1996-06-27,615.97,615.97,615.97,615.97,0
1996-06-28,607.4,607.4,607.4,607.4,0
1996-07-01,603.75,603.75,603.75,603.75,0
1996-07-02,599.78,599.78,599.78,599.78,0
1996-07-03,602.65,602.65,602.65,602.65,0
1996-07-04,606.82,606.82,606.82,606.82,0
1996-07-05,592.56,592.56,592.56,592.56,0
1996-07-08,573.1,573.1,573.1,573.1,0
1996-07-10,567.26,567.26,567.26,567.26,0
1996-07-11,566.74,566.74,566.74,566.74,0
1996-07-12,571.13,571.13,571.13,571.13,0
1996-07-15,545.75,545.75,545.75,545.75,0
1996-07-16,543.27,543.27,543.27,543.27,0
1996-07-17,552.27,552.27,552.27,552.27,0
1996-07-18,551.3,551.3,551.3,551.3,0
1996-07-19,559.82,559.82,559.82,559.82,0
1996-07-22,551.46,551.46,551.46,551.46,0
1996-07-23,541.1,541.1,541.1,541.1,0
1996-07-24,532.84,532.84,532.84,532.84,0
1996-07-25,526.43,526.43,526.43,526.43,0
1996-07-26,504.86,504.86,504.86,504.86,0
1996-07-29,519.22,519.22,519.22,519.22,0
1996-07-30,536.9,536.9,536.9,536.9,0
1996-07-31,529.09,529.09,529.09,529.09,0
1996-08-01,536.69,536.69,536.69,536.69,0
1996-08-02,554.49,554.49,554.49,554.49,0
1996-08-05,549.35,549.35,549.35,549.35,0
1996-08-06,551.13,551.13,551.13,551.13,0
1996-08-07,552.8,552.8,552.8,552.8,0
1996-08-08,549.6,549.6,549.6,549.6,0
1996-08-09,535.62,535.62,535.62,535.62,0
1996-08-12,525.58,525.58,525.58,525.58,0
1996-08-13,500.4,500.4,500.4,500.4,0
1996-08-14,499.87,499.87,499.87,499.87,0
1996-08-15,516.66,516.66,516.66,516.66,0
1996-08-16,525.09,525.09,525.09,525.09,0
1996-08-20,514.4,514.4,514.4,514.4,0
1996-08-21,497.06,497.06,497.06,497.06,0
1996-08-22,491.71,491.71,491.71,491.71,0
1996-08-23,500.37,500.37,500.37,500.37,0
1996-08-26,497.51,497.51,497.51,497.51,0
1996-08-27,514.64,514.64,514.64,514.64,0
1996-08-28,510.15,510.15,510.15,510.15,0
1996-08-29,504.34,504.34,504.34,504.34,0
1996-08-30,509.43,509.43,509.43,509.43,0
1996-09-02,509.98,509.98,509.98,509.98,0
1996-09-03,518.86,518.86,518.86,518.86,0
1996-09-04,516.53,516.53,516.53,516.53,0
1996-09-05,521.08,521.08,521.08,521.08,0
1996-09-06,532.26,532.26,532.26,532.26,0
1996-09-09,538.74,538.74,538.74,538.74,0
1996-09-10,534.53,534.53,534.53,534.53,0
1996-09-11,534.59,534.59,534.59,534.59,0
1996-09-12,537.63,537.63,537.63,537.63,0
1996-09-13,540.67,540.67,540.67,540.67,0
1996-09-16,547.21,547.21,547.21,547.21,0
1996-09-17,545.32,545.32,545.32,545.32,0
1996-09-18,547.81,547.81,547.81,547.81,0
1996-09-19,552.04,552.04,552.04,552.04,0
1996-09-20,548,548,548,548,0
1996-09-23,545.18,545.18,545.18,545.18,0
1996-09-24,545.44,545.44,545.44,545.44,0
1996-09-25,544.37,544.37,544.37,544.37,0
1996-09-26,550.91,550.91,550.91,550.91,0
1996-09-27,555.65,555.65,555.65,555.65,0
1996-09-30,558.86,558.86,558.86,558.86,0
1996-10-01,560.99,560.99,560.99,560.99,0
1996-10-02,570.5,570.5,570.5,570.5,0
1996-10-03,575.38,575.38,575.38,575.38,0
1996-10-04,577.62,577.62,577.62,577.62,0
1996-10-07,579.06,579.06,579.06,579.06,0
1996-10-08,579.43,592.65,579.43,590.11,0
1996-10-09,590.11,590.83,582.21,583.14,0
1996-10-10,583.24,584.61,578.27,584.61,0
1996-10-11,584.91,585.87,582.44,584.32,0
1996-10-14,584.29,584.29,580.61,584.03,0
1996-10-15,584.07,584.58,573.73,578.85,0
1996-10-16,577.37,577.37,560.44,560.55,0
1996-10-17,560.67,569.72,560.67,569.72,0
1996-10-18,570.21,573.4,569.03,569.65,0
1996-10-21,569.75,569.97,556.91,557.42,0
1996-10-22,557.17,557.42,547.94,557.33,0
1996-10-23,554.98,560.98,547.51,560.98,0
1996-10-24,561.09,566.1,560.15,560.98,0
1996-10-25,560.98,561.12,558.37,559.57,0
1996-10-28,559.57,563.27,559.57,562.22,0
1996-10-29,562.47,571.03,562.42,570.16,0
1996-10-30,570.65,571.43,567.95,570.23,0
1996-10-31,569.98,571.18,566.63,570.45,0
1996-11-01,570.31,574.3,569.93,573.9,0
1996-11-04,573.9,582.86,573.9,582.26,0
1996-11-05,582.39,586.94,582.39,583.53,0
1996-11-06,583.67,584.17,577.87,579.73,0
1996-11-07,580.52,583.88,577.04,583.29,0
1996-11-08,583.14,583.14,579.23,579.36,0
1996-11-11,579.59,587.62,578.58,587.6,0
1996-11-12,587.91,596.61,587.91,592.97,0
1996-11-13,593.06,598.72,593.06,597.05,0
1996-11-14,597.32,605.34,597.05,605.24,0
1996-11-15,605.24,609.2,602.77,603.21,0
1996-11-18,603.69,609.28,603.69,609.28,0
1996-11-19,609.28,609.69,606.29,607.19,0
1996-11-20,607.08,607.08,597.06,602.72,0
1996-11-21,602.72,605.7,602.36,603.03,0
1996-11-22,603.08,607.46,603.08,607.06,0
1996-11-25,607.06,611.28,606.96,606.96,0
1996-11-26,607.1,611,606.21,610.56,0
1996-11-27,610.6,612.16,602.19,603.66,0
1996-11-28,603.66,604.29,600.67,603.58,0
1996-11-29,603.89,618.13,603.89,617.03,0
1996-12-02,617.03,628.62,615.13,628.62,0
1996-12-03,628.66,640.44,628.66,635.65,0
1996-12-04,635.56,635.65,623.6,628.76,0
1996-12-05,628.85,636.77,627.07,636.58,0
1996-12-06,635.82,636.11,626.39,626.53,0
1996-12-09,626.59,628.29,626.53,627,0
1996-12-10,627,634.26,627,632.31,0
1996-12-11,632.31,632.31,608.75,608.98,0
1996-12-12,607.83,607.83,592.44,592.82,0
1996-12-13,593.53,600.43,593.53,600.43,0
1996-12-16,600.43,601.27,599.75,600.2,0
1996-12-17,600.55,612.68,600.43,612.68,0
1996-12-18,612.86,620.4,612.86,617.78,0
1996-12-19,614.78,626.91,614.78,626.3,0
1996-12-20,626.44,628.39,621.59,628,0
1996-12-23,628.15,638.36,628.15,638.26,0
1996-12-24,638.26,642.11,638.26,642.11,0
1996-12-26,642.11,650.34,642.11,650.04,0
1996-12-27,650.15,657.49,649.36,650.23,0
1996-12-30,650.23,650.81,647.59,649.37,0
1997-01-02,639.3,639.3,639.3,639.3,0
1997-01-03,639.6,652.55,639.6,651.83,0
1997-01-06,651.83,662.03,651.83,656.98,0
1997-01-07,656.98,663.49,656.98,663.49,0
1997-01-08,664.02,671.6,663.72,664.58,0
1997-01-09,664.47,672.17,664.47,672.17,0
1997-01-10,672.21,674.93,670.54,670.93,0
1997-01-13,674.93,678.44,670.08,674.38,0
1997-01-14,674.83,690.5,674.83,688.39,0
1997-01-15,688.39,691.96,685.1,691.73,0
1997-01-16,691.73,698.04,682.75,686.04,0
1997-01-17,686.43,687.24,679.5,680.98,0
1997-01-20,681.25,686.56,678.63,686.56,0
1997-01-21,686.74,693.08,686.02,686.61,0
1997-01-22,686.61,688.53,678.82,679.47,0
1997-01-23,679.57,683.04,677.15,677.29,0
1997-01-24,676.95,676.95,658.84,661.95,0
1997-01-27,661.58,661.58,652.85,656.51,0
1997-01-28,657.24,673.61,657.24,666.3,0
1997-01-29,666.07,677.26,666.07,676.89,0
1997-01-30,677.78,689.21,677.78,689.21,0
1997-01-31,690.84,694.82,690.09,692.51,0
1997-02-03,693.06,706.22,693.06,706.19,0
1997-02-04,705.89,709.22,701.97,707.51,0
1997-02-05,707.74,710.73,699.24,699.24,0
1997-02-06,699.48,700.07,690.25,698.1,0
1997-02-07,698.47,704.95,698.47,702.99,0
1997-02-10,702.99,707.27,698.83,707.16,0
1997-02-11,707.63,712.38,707.4,708.02,0
1997-02-12,708.39,718.42,708.39,718.42,0
1997-02-13,718.91,724.69,718.91,724.47,0
1997-02-14,724.04,726.12,719.58,725.49,0
1997-02-17,725.39,734.19,725.39,734.19,0
1997-02-18,734.19,734.38,727.24,731.82,0
1997-02-19,731.82,738.73,728.69,729.72,0
1997-02-20,729.92,730.08,726.26,726.76,0
1997-02-21,727.58,740.86,726.6,740.86,0
1997-02-24,741.39,759.17,741.39,759.17,0
1997-02-25,758.99,759.73,748.72,752.67,0
1997-02-26,753.04,753.04,734.83,742.36,0
1997-02-27,742.36,743.08,722.42,724.19,0
1997-02-28,723.48,723.48,710.82,717.65,0
1997-03-03,717.06,717.36,703.9,716.46,0
1997-03-04,717.57,730.98,717.57,721,0
1997-03-05,721,722.43,716.44,721.3,0
1997-03-06,722.41,725.47,716.5,719.82,0
1997-03-07,720.02,735.79,720.02,730.36,0
1997-03-10,730.76,742,730.76,742,0
1997-03-11,741.75,741.75,726.48,726.77,0
1997-03-12,726.87,729.75,717.14,717.97,0
1997-03-13,717.78,717.78,701.05,708.78,0
1997-03-14,708.96,714.22,706.02,711.7,0
1997-03-17,711.44,711.57,696.29,702.45,0
1997-03-18,702.63,709.65,702.63,706.47,0
1997-03-19,706.94,709.74,704.98,708.85,0
1997-03-20,708.93,723.53,708.62,723.53,0
1997-03-21,723.53,732.1,723.53,730.41,0
1997-03-24,731.12,741.91,730.76,741.91,0
1997-03-25,743.39,751.14,743.09,744.46,0
1997-03-26,744.53,745.24,738.07,739.15,0
1997-03-31,737.57,737.96,705.86,706.08,0
1997-04-01,706.34,715.39,702.36,715.25,0
1997-04-02,714.94,729.01,712.69,729.01,0
1997-04-03,729.01,729.01,715.68,718.29,0
1997-04-04,718.14,722.67,713.31,722.42,0
1997-04-07,723.2,725.46,720.52,722.21,0
1997-04-08,721.81,721.81,714.9,716.54,0
1997-04-09,716.73,719.5,712.66,712.98,0
1997-04-10,712.4,712.4,700.49,705.91,0
1997-04-11,705.76,705.76,685.99,686.15,0
1997-04-14,684.18,690.11,670.86,689.54,0
1997-04-15,689.62,707.08,689.62,706.65,0
1997-04-16,706.82,715.93,706.82,715.93,0
1997-04-17,716.52,716.52,708.52,708.7,0
1997-04-18,708.7,708.96,703.24,703.85,0
1997-04-21,703.76,703.76,697.29,697.85,0
1997-04-22,697.85,714.77,697.85,714.77,0
1997-04-23,715.2,722.25,715.2,722.07,0
1997-04-24,722.14,722.83,708.15,709.78,0
1997-04-25,705.06,715.48,703.91,715.48,0
1997-04-28,715.87,716.55,713.24,716.51,0
1997-04-29,716.9,728.66,716.9,728.66,0
1997-04-30,729.14,733.6,721.89,722.6,0
1997-05-02,722.66,732.72,722.66,732.3,0
1997-05-05,732.25,738.3,727.41,738.28,0
1997-05-06,738.28,738.29,733.88,734.03,0
1997-05-07,733.44,733.53,723.98,724.79,0
1997-05-08,724.79,730.43,724.79,726.62,0
1997-05-09,726.62,728.67,722.9,723.78,0
1997-05-12,723.68,728.55,722.54,726.96,0
1997-05-13,727.86,729.49,725.83,729.29,0
1997-05-14,730.05,735.31,726.45,734.58,0
1997-05-15,735.42,743.79,735.42,742.51,0
1997-05-16,742.55,745.08,740.88,743.03,0
1997-05-19,742.83,744.67,738.94,744.67,0
1997-05-20,744.9,754.07,744.81,754.01,0
1997-05-21,754.15,764.71,750.95,764.71,0
1997-05-22,764.82,768.23,762.08,765.42,0
1997-05-23,765.52,768.05,761.33,767.67,0
1997-05-26,767.67,770.35,766.16,768.92,0
1997-05-27,769.06,769.26,762.59,765.29,0
1997-05-28,765.25,765.25,758.99,759.91,0
1997-05-29,760,767.63,757.75,767.31,0
1997-05-30,767.46,780.65,767.46,778.08,0
1997-06-02,778.93,792.09,778.93,792.09,0
1997-06-03,792.58,801.35,786.81,788.73,0
1997-06-04,788.73,791.94,784.56,790.07,0
1997-06-05,790.37,791.48,788.1,788.86,0
1997-06-06,788.79,802.95,788.79,802.95,0
1997-06-10,803.61,805.45,801.53,805.45,0
1997-06-11,805.45,805.59,798.45,803.57,0
1997-06-12,803.85,814.85,803.85,814.5,0
1997-06-13,813,815.34,811.24,813.4,0
1997-06-17,813.4,813.4,798.59,800.96,0
1997-06-18,801.51,817.28,800.24,817.02,0
1997-06-19,817.17,827.69,817.17,826.12,0
1997-06-20,827.05,828.34,822.12,822.5,0
1997-06-23,821.93,821.93,814.39,814.39,0
1997-06-24,814.44,826.48,813.67,825.33,0
1997-06-25,825.04,830.16,817.22,820.14,0
1997-06-26,820.51,820.51,810.55,811.83,0
1997-06-27,811.55,817.65,808.48,809.93,0
1997-06-30,808.36,809.57,803.32,809.41,0
1997-07-01,810.32,820.67,810.32,818.4,0
1997-07-02,818.67,825.09,818.67,824.11,0
1997-07-03,823.91,831.86,823.91,831.44,0
1997-07-04,831.71,837.95,830.97,837.95,0
1997-07-07,838.14,848.74,838.14,841.69,0
1997-07-08,841.83,849.64,841.83,846.33,0
1997-07-10,846.37,849.69,841.35,845.62,0
1997-07-11,845.23,857.32,845.23,850.62,0
1997-07-14,850.62,854.4,833.19,836.14,0
1997-07-15,835.37,835.37,803.25,807.91,0
1997-07-16,806.59,826.37,806.59,826.37,0
1997-07-17,826.37,830.06,811.2,815.35,0
1997-07-18,814.39,814.39,800.26,802.11,0
1997-07-21,802.11,802.11,784.28,790.7,0
1997-07-22,791.35,813.47,791.35,813.47,0
1997-07-23,814,823.57,814,821.7,0
1997-07-24,821.7,838.57,815.02,836.12,0
1997-07-25,836.12,845.01,835.85,841.19,0
1997-07-28,840.26,852.35,840.26,852.2,0
1997-07-29,852.56,859.17,848.3,849.02,0
1997-07-30,849.66,856.14,844.8,847.24,0
1997-07-31,847.2,852.68,845.23,850.03,0
1997-08-01,849.36,849.36,834.49,841.08,0
1997-08-04,840.02,840.02,822.59,832.72,0
1997-08-05,833.4,842,833.38,838.71,0
1997-08-06,839.5,857.44,839.5,857.44,0
1997-08-07,857.7,860.22,847.18,849.88,0
1997-08-08,849.23,850.73,836.47,850.73,0
1997-08-11,850.69,854.29,842.57,853.29,0
1997-08-12,854.13,856.17,841.05,841.05,0
1997-08-13,840.68,844.48,836.94,836.94,0
1997-08-14,837.81,841.45,835,840.45,0
1997-08-15,840.13,844.04,835.85,838.71,0
1997-08-19,838.35,850.09,838.35,850.01,0
1997-08-20,850.01,869.45,850.01,866.47,0
1997-08-21,866.62,867.01,858.6,862.06,0
1997-08-22,861.05,861.05,839.93,843.8,0
1997-08-25,844.86,853.32,844.79,846.91,0
1997-08-26,846.98,850.01,844.74,846.52,0
1997-08-27,847.47,861.85,847.33,861.85,0
1997-08-28,861.27,866.73,856.4,865.3,0
1997-08-29,863.83,863.83,832.18,832.93,0
1997-09-01,830.9,830.9,806.22,810.05,0
1997-09-02,810.31,828.19,810.31,826.83,0
1997-09-03,828.74,841.74,828.67,834.18,0
1997-09-04,834.69,835.26,826.37,831.82,0
1997-09-05,831.82,832.12,822.57,831.97,0
1997-09-08,832.12,834.04,829.38,832.16,0
1997-09-09,832.38,835.66,831.1,831.59,0
1997-09-10,830.56,830.56,808.26,808.26,0
1997-09-11,805.13,805.3,789.52,796.85,0
1997-09-12,796.85,816.13,796.81,815.87,0
1997-09-15,816.02,816.02,800.9,800.9,0
1997-09-16,801.7,821.06,801.7,820.62,0
1997-09-17,821.77,824.53,817.66,821.58,0
1997-09-18,821.66,832.04,820.71,820.84,0
1997-09-19,820.91,820.91,811.98,812.32,0
1997-09-22,812.19,814.83,807.75,807.79,0
1997-09-23,808.3,809.21,800.17,809.21,0
1997-09-24,809.97,821.74,809.97,817.31,0
1997-09-25,817.42,818.19,812.74,818.19,0
1997-09-26,818.48,833.12,818.48,825.91,0
1997-09-29,826.3,826.3,822.85,825.71,0
1997-09-30,825.58,825.58,821.58,822.47,0
1997-10-01,822.5,833.26,822.5,832.34,0
1997-10-02,832.44,838.79,832.36,834.63,0
1997-10-03,835.07,838.13,827.74,834.09,0
1997-10-06,834.04,837.77,834.04,837.6,0
1997-10-07,836.98,845.24,836.98,842.93,0
1997-10-08,842.89,842.89,829.57,830.51,0
1997-10-09,830.53,834.04,826.86,834.04,0
1997-10-10,834.04,834.04,823.26,825.24,0
1997-10-13,825.5,826.34,820.63,821.19,0
1997-10-14,821.37,827,819.87,826.93,0
1997-10-15,826.87,834.45,826.82,832.94,0
1997-10-16,832.94,840.5,827.56,829.27,0
1997-10-17,828.52,828.52,812.4,821.6,0
1997-10-20,821.84,843.65,821.84,843.4,0
1997-10-21,843.72,859.15,843.72,857.62,0
1997-10-22,857.62,862.91,852.18,862.59,0
1997-10-23,861.53,861.59,818.75,820.46,0
1997-10-24,820.67,820.67,784.99,786.21,0
1997-10-27,777.59,777.59,677.74,678.29,0
1997-10-28,678.69,719.53,650.88,719.53,0
1997-10-29,720.53,738.69,692.33,694.6,0
1997-10-30,692.65,692.65,628.7,631.25,0
1997-10-31,633.31,664.18,630.11,660.24,0
1997-11-03,663.61,686.66,662.68,686.66,0
1997-11-04,686.59,706.09,685.03,706.09,0
1997-11-05,706.09,710.48,676.73,681.12,0
1997-11-06,681.44,686.11,670.53,686.11,0
1997-11-07,685.77,685.77,642.07,651.18,0
1997-11-10,652,652,613.72,614.12,0
1997-11-11,614.98,615.87,588.61,605.97,0
1997-11-12,602.16,604.01,572.59,576.32,0
1997-11-13,576.32,593.26,556.72,593.26,0
1997-11-14,593.3,608.92,593.3,606.27,0
1997-11-17,608.27,622.79,608.27,609.78,0
1997-11-18,609.09,609.22,590.05,598.5,0
1997-11-19,598.5,621.55,598.5,620.88,0
1997-11-20,622.42,637.86,622.11,630.28,0
1997-11-21,630.74,650.78,630.41,649.9,0
1997-11-24,649.41,649.41,620.79,622.14,0
1997-11-25,622.14,633.25,617.29,633.25,0
1997-11-26,635.36,648.53,634.79,648.53,0
1997-11-27,649.08,659.04,648.27,659.04,0
1997-11-28,658.55,658.55,652.09,655.6,0
1997-12-01,656.24,680.29,656.24,680.29,0
1997-12-02,680.44,699.39,680.24,688.9,0
1997-12-03,689.06,706.04,685.34,705.36,0
1997-12-04,706.01,716.36,706.01,712.58,0
1997-12-05,712.36,723.98,708.52,723.77,0
1997-12-09,724.09,724.09,703.68,703.78,0
1997-12-10,703.58,703.58,668.66,672.77,0
1997-12-11,672.64,672.64,644.56,662.93,0
1997-12-12,662.84,663.55,649.56,653.29,0
1997-12-15,653.29,673.18,653.29,673.18,0
1997-12-16,673.1,684.89,673.1,674.68,0
1997-12-17,674.68,678.5,665.75,669.06,0
1997-12-18,667.21,669.94,655.36,655.8,0
1997-12-19,654.65,654.8,639.61,645.31,0
1997-12-22,645.62,649.26,644.07,648.45,0
1997-12-23,648.63,650.16,642.64,642.64,0
1997-12-24,642.92,643.37,640.38,641.24,0
1997-12-26,641.75,644.65,640.98,644.34,0
1997-12-29,664.67,668.84,644.67,668.84,0
1997-12-30,669.17,687.5,669.17,687.5,0
1998-01-02,687.5,694.01,686.68,694.01,0
1998-01-05,681.1,681.1,681.1,681.1,0
1998-01-06,679.85,679.92,650.01,650.37,0
1998-01-07,650.37,650.37,639.19,647.93,0
1998-01-08,647.38,647.79,626.92,626.92,0
1998-01-09,627.13,627.88,589.05,590.17,0
1998-01-12,589.2,589.2,574.82,579.81,0
1998-01-13,582.92,605.11,582.92,603.38,0
1998-01-14,604.55,610.82,604.55,609.79,0
1998-01-15,609.32,609.5,600.23,600.42,0
1998-01-16,600.99,615.87,600.99,614.42,0
1998-01-19,614.7,628.87,614.7,628.65,0
1998-01-20,628.24,628.24,620.76,627.05,0
1998-01-21,627.03,627.05,614.17,615.54,0
1998-01-22,614.98,614.98,607.24,610.78,0
1998-01-23,611,616.36,607.57,608.9,0
1998-01-26,608.69,615.33,608.69,611.69,0
1998-01-27,611.97,628.71,611.9,628.51,0
1998-01-28,628.4,634.88,628.4,629.7,0
1998-01-29,629.7,635.17,621.62,624.97,0
1998-01-30,624.97,625.32,611.59,612.38,0
1998-02-02,614.71,642.99,614.71,642.67,0
1998-02-03,642.62,654.69,641.01,654.36,0
1998-02-04,654.36,663.24,651.87,662.02,0
1998-02-05,661.95,671.56,654.8,655.93,0
1998-02-06,655.93,662.78,655.65,658,0
1998-02-09,658.28,660.35,653.18,659,0
1998-02-10,658.96,671.91,657.01,670.73,0
1998-02-11,670.34,678.22,666.75,677.83,0
1998-02-12,676.66,679.23,671.64,678.65,0
1998-02-13,676.83,678.65,671.6,674.46,0
1998-02-16,674.46,675.19,668.98,673.26,0
1998-02-17,673.64,682.56,669.84,670.02,0
1998-02-18,670.02,670.02,664.53,666.76,0
1998-02-19,666.71,674.01,662.95,673.85,0
1998-02-20,673.85,675.33,669.56,675.33,0
1998-02-23,675.57,680.56,673.04,680.56,0
1998-02-24,680.56,682.34,676.91,682.34,0
1998-02-25,682.73,690.69,682.73,690.64,0
1998-02-26,691.53,692.82,680.66,682.51,0
1998-02-27,681.85,686.64,681.05,686.64,0
1998-03-02,687.43,690.12,681.98,683.97,0
1998-03-03,683.97,684.09,674.99,676.33,0
1998-03-04,676.33,677.42,673.1,676.28,0
1998-03-05,675.51,675.51,661.64,662.99,0
1998-03-06,662.74,670.72,662.17,666.96,0
1998-03-09,666.77,667.9,657.45,658.99,0
1998-03-10,659.17,666.03,659.17,663.52,0
1998-03-11,663.52,671.02,663.52,670.26,0
1998-03-12,670.33,676.21,668.73,673.98,0
1998-03-13,674.27,678.82,674.27,675.13,0
1998-03-16,675.5,677.76,675.1,677.03,0
1998-03-17,677.09,677.09,664.89,670.62,0
1998-03-18,669.51,675.4,668.94,674.53,0
1998-03-19,674.56,676.99,671.58,676.99,0
1998-03-20,676.91,688.19,676.91,688.19,0
1998-03-23,688.38,705.88,688.38,705.88,0
1998-03-24,705.99,709.99,704.25,708.26,0
1998-03-25,708.19,715.86,698.13,698.69,0
1998-03-26,697.38,713.54,697.38,713.54,0
1998-03-27,713.65,720.19,708.55,710.28,0
1998-03-30,710.04,715.93,703.95,715.93,0
1998-03-31,716.71,720.73,708.92,709.97,0
1998-04-01,710.28,710.78,707.19,710.66,0
1998-04-02,710.61,714.91,705.3,705.96,0
1998-04-03,705.94,706.95,681.88,683.95,0
1998-04-06,684.03,685.29,678.03,678.07,0
1998-04-07,678.07,678.07,658.71,658.8,0
1998-04-08,658.9,665.61,657.98,660.83,0
1998-04-13,660.92,664.64,657.64,664.64,0
1998-04-14,664.64,678.6,664.64,677.21,0
1998-04-15,677.11,683.59,675.77,683.06,0
1998-04-16,683.06,683.16,679.83,680.69,0
1998-04-17,680.65,697.58,680.65,693.22,0
1998-04-20,693.49,700.51,692.55,699.63,0
1998-04-21,699.63,704.36,699.26,703.68,0
1998-04-22,703.9,711.2,701.01,710.66,0
1998-04-23,710.66,712.71,701.78,703.67,0
1998-04-24,703.64,704.28,695.73,701.21,0
1998-04-27,701.21,701.21,671.82,676.66,0
1998-04-28,677.25,683.64,676.99,683.64,0
1998-04-29,684.24,694.05,684.21,692.44,0
1998-04-30,692.68,705,692.68,698.9,0
1998-05-04,700.13,713.16,700.13,701.91,0
1998-05-05,701.67,705.8,699.52,705.8,0
1998-05-06,705.86,707.2,701.35,701.59,0
1998-05-07,701.47,701.47,688.84,691.42,0
1998-05-08,691.57,702.58,691.57,693.74,0
1998-05-11,694.35,695.92,678.17,680.3,0
1998-05-12,680.54,683.49,668.33,683.49,0
1998-05-13,683.61,684.14,670.07,671.03,0
1998-05-14,671,674.2,664.36,664.36,0
1998-05-15,664.46,669.75,664.35,669,0
1998-05-18,668.38,668.38,636.55,637.02,0
1998-05-19,638.05,644.09,632.13,635.27,0
1998-05-20,636.3,642.54,629.63,642.45,0
1998-05-21,642.66,644.88,636.98,643.06,0
1998-05-22,642.82,642.82,625.55,626.39,0
1998-05-26,626.4,626.4,595.72,595.97,0
1998-05-27,594.43,603.23,588.49,603.07,0
1998-05-28,602.77,613.48,601.93,609.56,0
1998-05-29,609.58,609.72,599.67,602.01,0
1998-06-01,599.12,601.76,587.91,589.42,0
1998-06-02,589.78,604.14,589.78,600.68,0
1998-06-03,600.52,606.8,597.29,598.31,0
1998-06-04,598.31,604.42,597.43,604.42,0
1998-06-05,606.16,617.48,604.42,615.22,0
1998-06-08,614.78,614.78,597.03,597.21,0
1998-06-09,597.21,597.21,597.21,597.21,0
1998-06-10,596.44,596.44,572.88,574.04,0
1998-06-11,574.34,574.34,559.99,560.78,0
1998-06-12,560.63,566.59,551.35,566.59,0
1998-06-16,566.51,566.51,537.92,538.36,0
1998-06-17,538.79,573.47,538.79,571.23,0
1998-06-18,571,571,560.24,561.73,0
1998-06-19,563.05,567.83,560.89,561.61,0
1998-06-22,561.51,562.2,554.05,554.05,0
1998-06-23,554.77,563.01,554.77,562.59,0
1998-06-24,562.89,563.72,553.59,555.5,0
1998-06-25,555.35,557.63,542.52,543.09,0
1998-06-26,542.88,543.21,539.34,540.56,0
1998-06-29,540.99,547.81,540.99,547.79,0
1998-06-30,547.95,551.4,547.95,550.44,0
1998-07-01,550.62,572.56,550.45,572.39,0
1998-07-02,572.5,579.12,572.07,579.04,0
1998-07-03,579.04,585.43,578.85,585.43,0
1998-07-06,592.19,592.19,592.19,592.19,0
1998-07-07,614.58,614.58,614.58,614.58,0
1998-07-08,614.77,617.47,611.98,616.71,0
1998-07-10,616.05,616.33,608.96,612.8,0
1998-07-13,612.33,626.88,612.33,623.64,0
1998-07-14,623.81,630.82,621.67,623.04,0
1998-07-15,622.96,623.92,618.01,621.7,0
1998-07-16,621.67,626.45,616.91,616.91,0
1998-07-17,616.26,628.65,615.66,628.59,0
1998-07-20,628.73,634.89,626.21,633.29,0
1998-07-21,633.51,634.27,617.47,617.58,0
1998-07-22,617.47,617.47,609.58,615.75,0
1998-07-23,615.64,615.64,602.46,603.88,0
1998-07-24,604.76,609.96,598.57,609.24,0
1998-07-27,608.38,608.38,601.17,605.74,0
1998-07-28,605.87,606.01,592.14,598.3,0
1998-07-29,598.75,602.81,596.01,596.72,0
1998-07-30,596.72,603.04,596.72,601.43,0
1998-07-31,601.22,601.26,588.79,588.79,0
1998-08-03,588.66,588.83,576.06,576.06,0
1998-08-04,575.31,575.82,552.26,552.26,0
1998-08-05,552.53,553.24,538.07,552.57,0
1998-08-06,554.41,554.41,544.16,551.22,0
1998-08-07,551.51,552.22,528.82,532.93,0
1998-08-10,531.85,532.55,511.65,511.97,0
1998-08-11,510.64,510.74,474.45,489.66,0
1998-08-12,489.77,498.52,477.78,485.23,0
1998-08-13,485.53,487.74,479.52,480.74,0
1998-08-14,480.82,487.18,480.75,483.53,0
1998-08-18,482.49,482.49,466.18,471.32,0
1998-08-19,471.46,475.26,468.52,470.74,0
1998-08-20,470.65,470.65,441.83,441.83,0
1998-08-21,441.51,441.51,399.8,407.22,0
1998-08-24,407.79,410.76,404.59,409.07,0
1998-08-25,409.88,429.54,409.88,415.19,0
1998-08-26,414.89,414.89,399.12,404.01,0
1998-08-27,400.71,402.49,360.89,361.05,0
1998-08-28,361.53,365.16,348,364.56,0
1998-08-31,365.04,370.63,357.82,358.49,0
1998-09-01,359.4,390.28,357.66,390.01,0
1998-09-02,390.26,405.56,387.96,390.4,0
1998-09-03,389.4,389.4,365.98,367.36,0
1998-09-04,366.4,371.38,345.59,354.96,0
1998-09-07,356.1,375.91,355.64,375.91,0
1998-09-08,375.69,384.39,361.75,365.04,0
1998-09-09,364.66,366.31,345.29,348.11,0
1998-09-10,347.16,347.16,301.73,301.73,0
1998-09-11,300.69,324.84,299.51,322.18,0
1998-09-14,321.99,339.73,321.99,339.73,0
1998-09-15,339.4,382.4,336.06,369.97,0
1998-09-16,370.02,380.52,357.59,368.6,0
1998-09-17,367.44,367.44,347.87,349.16,0
1998-09-18,349.44,359.34,349.44,359.34,0
1998-09-21,359.3,359.3,348.75,356.18,0
1998-09-22,356.86,371.74,356.86,368.76,0
1998-09-23,369.11,399.13,369.11,399.13,0
1998-09-24,398.87,401.26,381.6,383.59,0
1998-09-25,382.46,392.18,374.97,389.25,0
1998-09-28,389.52,406.3,389.52,399.72,0
1998-09-29,400.29,400.53,390.57,397.42,0
1998-09-30,397.57,397.57,380.05,380.28,0
1998-10-01,379.66,379.66,350.94,350.94,0
1998-10-02,351.1,374.1,351.1,374.1,0
1998-10-05,370.89,372.89,357.18,365.9,0
1998-10-06,367.12,380.54,367.12,368.88,0
1998-10-07,368.69,370.63,355.7,360.44,0
1998-10-08,359.1,363.82,347.11,363.82,0
1998-10-09,364.73,385.72,362.98,385.45,0
1998-10-13,385.67,398.27,385.67,393.99,0
1998-10-14,393.84,404.12,391.54,396.21,0
1998-10-15,395.78,432.1,392.89,428.04,0
1998-10-16,428.04,433.08,420.7,422.25,0
1998-10-19,422.56,429.63,422.56,423.95,0
1998-10-20,425.59,443.23,425.59,435.54,0
1998-10-21,435.54,443.96,432.39,443.92,0
1998-10-22,443.78,465.03,442.37,463.36,0
1998-10-23,461.53,470.94,451.86,455.12,0
1998-10-26,455.42,460.69,449.91,450.76,0
1998-10-27,450.66,458.93,448.95,458.93,0
1998-10-28,458.2,460.52,442.27,442.27,0
1998-10-29,439.26,444.29,434.95,444.29,0
1998-10-30,448,462.09,447.04,457.46,0
1998-11-02,457.63,474.53,457.63,474.53,0
1998-11-03,475.14,488.44,468.94,485.98,0
1998-11-04,486.98,505.11,486.98,492.86,0
1998-11-05,490.67,500.75,484.62,500.24,0
1998-11-06,500.48,503.81,490.94,493.96,0
1998-11-09,493.72,493.72,471.68,471.68,0
1998-11-10,469.85,475.83,463.32,475.83,0
1998-11-11,477.66,481.98,476.43,477.53,0
1998-11-12,477.34,479.45,463.66,464.09,0
1998-11-13,465.92,478.33,465.92,472.08,0
1998-11-16,472.14,478.07,471.39,477.43,0
1998-11-17,478.04,480.67,473.65,477.02,0
1998-11-18,477.12,478.3,472.37,477.93,0
1998-11-19,477.57,483.95,477.38,483.6,0
1998-11-20,486.01,501.94,486.01,501.94,0
1998-11-23,503.28,506.75,497.92,504.07,0
1998-11-24,504.07,514.23,493.57,512.87,0
1998-11-25,512.71,523.52,509.53,518.78,0
1998-11-26,518.23,522.81,517.53,519.32,0
1998-11-27,519.38,524.67,515.79,517.54,0
1998-11-30,511.86,513.72,487.66,488.8,0
1998-12-01,487.71,491.2,472.35,491.2,0
1998-12-02,491.2,492.14,477.07,484.88,0
1998-12-03,482.87,482.87,452.71,453.12,0
1998-12-04,455.48,463.46,444.11,450.59,0
1998-12-07,451.04,454.25,449.25,452.94,0
1998-12-09,452.94,452.94,438.44,446.31,0
1998-12-10,446.67,451.38,434.95,438.15,0
1998-12-11,436.52,436.85,427.01,435.18,0
1998-12-14,433.35,433.99,409.22,409.65,0
1998-12-15,410.58,423.73,410.58,423.73,0
1998-12-16,424.66,430.3,417.87,427.6,0
1998-12-17,427.11,432.65,417.52,418.26,0
1998-12-18,418.07,426.23,417.27,424.06,0
1998-12-21,424.65,437.19,424.52,436.42,0
1998-12-22,436.42,438.19,432.43,436.51,0
1998-12-23,436.59,444.88,436.59,440.77,0
1998-12-24,442.54,443.69,440.74,443.69,0
1998-12-28,445.46,445.61,431.9,434,0
1998-12-29,432.99,433.68,426.42,433.44,0
1998-12-30,433.44,433.44,426.91,430.06,0
1999-01-04,430.06,440.78,430.06,433.36,0
1999-01-05,433.51,445.52,433.51,437.83,0
1999-01-06,439.37,451.97,439.37,444.1,0
1999-01-07,442.64,442.64,431.52,438.86,0
1999-01-08,439.37,444.37,421.88,426.81,0
1999-01-11,423.97,426.23,411,411.11,0
1999-01-12,408.44,408.97,394.2,396.78,0
1999-01-13,388.29,388.29,353.95,356.16,0
1999-01-14,356.4,359.35,333,340.61,0
1999-01-15,347.54,386.4,347.54,382.37,0
1999-01-18,383.34,388.02,371.08,373.63,0
1999-01-19,372.6,380.55,367.22,380.55,0
1999-01-20,380.63,390.16,379.38,380.95,0
1999-01-21,378.48,379.1,365.31,365.31,0
1999-01-22,356.71,363.07,345.54,359.46,0
1999-01-25,359.46,360.87,356.24,358.83,0
1999-01-26,358.83,362.21,358.46,361.73,0
1999-01-27,361.9,368.62,361.07,368.47,0
1999-01-28,369.68,375.16,365.82,367.58,0
1999-01-29,368.19,375.29,364.65,371.9,0
1999-02-01,372.21,392.17,371.48,392.17,0
1999-02-02,392.3,398.52,389.28,396.14,0
1999-02-03,397.88,407.44,395.92,396.45,0
1999-02-04,394.51,399.07,388.06,396.89,0
1999-02-05,395.43,395.43,390.8,394.44,0
1999-02-08,394.66,395.39,387.76,391.35,0
1999-02-09,391.21,391.21,382.61,382.87,0
1999-02-10,382.87,383.42,379.69,381.91,0
1999-02-11,382.43,392.25,382.43,391.62,0
1999-02-12,391.84,391.84,385.56,387.38,0
1999-02-15,387.38,390.23,386.63,390,0
1999-02-16,390.09,395.53,389.93,390.03,0
1999-02-17,390.15,392.3,380.5,382.1,0
1999-02-18,382.1,384.73,381.05,384.39,0
1999-02-19,385.09,391.77,384.34,391.09,0
1999-02-22,391.09,392.73,388.16,389.36,0
1999-02-23,388.15,388.15,380.85,382.2,0
1999-02-24,382.45,384.67,378.78,379.04,0
1999-02-25,378.55,378.55,371.31,374.79,0
1999-02-26,374.56,380.8,374.41,380.75,0
1999-03-01,380.88,384.37,379.7,382.25,0
1999-03-02,381.04,384.44,379.26,379.71,0
1999-03-03,379.71,381.08,372.47,374.78,0
1999-03-04,376.03,384.21,376.03,383.83,0
1999-03-05,383.83,390.89,383.83,387.41,0
1999-03-08,386.9,388.54,383.85,388.43,0
1999-03-09,388.63,391.31,386.74,391.06,0
1999-03-10,391.25,403.93,391.25,403.56,0
1999-03-11,405.5,414.94,405.5,410.81,0
1999-03-12,410.68,411.73,405.35,407.94,0
1999-03-15,408.67,417.46,408.67,417.4,0
1999-03-16,417.4,421.39,412.06,413.6,0
1999-03-17,411.66,413.4,409.67,411.96,0
1999-03-18,412.03,415.12,408.33,412.73,0
1999-03-19,412.64,417.17,409.26,410.04,0
1999-03-22,410.61,410.68,401.62,401.85,0
1999-03-23,401.85,402.06,399.71,401.36,0
1999-03-24,401.36,403.81,398.63,399.44,0
1999-03-25,399.9,413.31,399.86,412.31,0
1999-03-26,412.31,412.77,405.9,406.88,0
1999-03-29,406.68,416.66,406.68,415.51,0
1999-03-30,415.82,424.76,415.82,419.02,0
1999-03-31,419.02,422.49,417.18,419.78,0
1999-04-05,420.01,437.97,420.01,437.97,0
1999-04-06,439.01,445.48,438.15,439.64,0
1999-04-07,440.07,449.97,440.07,449.97,0
1999-04-08,450.51,455.83,447.63,448.93,0
1999-04-09,448.93,448.93,436.47,444.41,0
1999-04-12,444.14,445.08,437.84,443.99,0
1999-04-13,443.53,446.42,435.55,442.03,0
1999-04-14,442.62,446.43,442.45,444.5,0
1999-04-15,444.86,458.08,442.03,458.04,0
1999-04-16,459.18,493.87,458.13,493.87,0
1999-04-19,494.54,537.56,494.54,509.36,0
1999-04-20,509.36,512.12,498.72,503.71,0
1999-04-21,503.05,511.82,502.65,511.42,0
1999-04-22,512.57,521.91,510.26,516.18,0
1999-04-23,514.45,517.02,506.16,508.44,0
1999-04-26,510.52,511.34,505.78,505.78,0
1999-04-27,506.14,507.64,499.24,503.4,0
1999-04-28,503.47,515.94,503.47,506.49,0
1999-04-29,508,519.73,508,514.34,0
1999-04-30,520.63,575.7,520.63,563.67,0
1999-05-03,563.96,575.79,563.96,574.19,0
1999-05-04,574.29,578.83,570.22,577.93,0
1999-05-05,577.93,597.58,577.23,597.58,0
1999-05-06,598.01,607.57,596.72,604.1,0
1999-05-07,604.1,604.1,585.53,590,0
1999-05-10,590.14,592.13,577.47,580.37,0
1999-05-11,581.13,583.34,561.32,562.4,0
1999-05-12,561.83,561.93,537.82,538.05,0
1999-05-13,538.05,557.8,538.05,546.64,0
1999-05-14,545.75,549.64,532.89,546.05,0
1999-05-17,545.41,545.41,533.24,539.9,0
1999-05-18,541.38,552.41,541.17,551.6,0
1999-05-19,551.93,553.14,523.43,527.9,0
1999-05-20,525.16,535.26,524.52,534.2,0
1999-05-21,535.47,540.22,508.48,511.2,0
1999-05-24,511.36,522.78,496.46,497.42,0
1999-05-26,497.25,519.26,492.92,518.88,0
1999-05-27,518.38,526.41,504.43,506.57,0
1999-05-28,506.74,520.18,506.6,518.76,0
1999-05-31,519.01,524.51,519.01,524.1,0
1999-06-01,523.84,523.84,512.06,520.68,0
1999-06-02,521.05,523.42,513.67,522.05,0
1999-06-03,523.11,526.79,521.03,521.95,0
1999-06-04,522.45,526.84,522,526.84,0
1999-06-07,527.09,527.27,523.44,523.79,0
1999-06-08,524.42,531.89,524.21,530.53,0
1999-06-09,530.28,531.43,520.44,522.77,0
1999-06-10,522.01,522.01,517.66,520.66,0
1999-06-11,522.54,523.02,510.33,512.05,0
1999-06-15,512.15,514.2,503.89,505.36,0
1999-06-16,505.46,518.95,505.42,518.14,0
1999-06-17,517.92,526.77,517.67,526.34,0
1999-06-18,526.92,527.87,524.11,525.72,0
1999-06-21,525.72,525.72,525.72,525.72,0
1999-06-22,526.36,535.67,526.36,533.35,0
1999-06-23,532.46,547.78,532.46,544.65,0
1999-06-24,544.65,546.52,532.76,540.41,0
1999-06-25,540.58,543.73,533.23,535.8,0
1999-06-28,536.64,540.69,534.94,535.93,0
1999-06-29,535.93,535.93,522.46,524.26,0
1999-06-30,524.68,524.68,496.35,498.72,0
1999-07-01,500.14,513.44,500.14,512.71,0
1999-07-02,512.71,526.09,511.83,523.98,0
1999-07-05,523.98,527.42,523.98,526.56,0
1999-07-06,526.42,531.28,524.6,528.45,0
1999-07-07,527.33,528.2,518.9,519.63,0
1999-07-08,519.28,519.28,495.18,496.93,0
1999-07-09,496.93,496.93,496.93,496.93,0
1999-07-12,496.93,496.93,451.22,453.86,0
1999-07-13,451.89,475.63,449.43,474.71,0
1999-07-14,474.99,478.37,471.99,472.6,0
1999-07-15,472.6,474.07,468,470.83,0
1999-07-16,470.73,500.67,470.73,492.97,0
1999-07-19,492.97,500.86,489.77,492.35,0
1999-07-20,491.75,491.75,475.15,476.75,0
1999-07-21,477.82,483.22,473.89,483.22,0
1999-07-22,483.01,483.01,475.47,476.15,0
1999-07-23,476.15,478.09,465.85,469.33,0
1999-07-26,469.17,469.17,456.99,458.22,0
1999-07-27,459.03,464.16,455.4,461.8,0
1999-07-28,463.78,469.49,461.6,469.49,0
1999-07-29,468.95,471.73,461.93,471.73,0
1999-07-30,471.93,476.61,471.31,475.68,0
1999-08-02,475.65,477.27,465.94,467.43,0
1999-08-03,467.43,468.77,462.81,466.82,0
1999-08-04,466.82,470.41,460.64,461.94,0
1999-08-05,460.95,465.78,453.03,465.78,0
1999-08-06,465.78,468.71,461.81,464.89,0
1999-08-09,464.89,469.79,464.62,466.55,0
1999-08-10,466.55,467.34,456.41,463.2,0
1999-08-11,468.06,477.09,462.59,473.43,0
1999-08-12,474.02,484.85,471.31,472.55,0
1999-08-13,473.09,479.4,473.09,478.82,0
1999-08-17,478.96,481.97,472.94,480.36,0
1999-08-18,480.36,480.36,471.89,472.46,0
1999-08-19,472.11,478.45,468.44,474.56,0
1999-08-20,474.32,475.57,469.2,472.43,0
1999-08-23,472.43,483.23,472.43,483.23,0
1999-08-24,483.23,494.73,480.17,491.15,0
1999-08-25,491.64,513.68,491.58,512.68,0
1999-08-26,512.84,514.66,506.8,510.32,0
1999-08-27,510.32,511.53,506.03,507.34,0
1999-08-30,507.42,507.42,500.08,500.85,0
1999-08-31,501.93,508.63,498.63,506.74,0
1999-09-01,507,515.19,506.9,515.05,0
1999-09-02,515.05,515.05,506.79,514.38,0
1999-09-03,514.66,523.85,514.66,517.48,0
1999-09-06,517.48,518.26,516.01,518.04,0
1999-09-07,518.04,518.04,510.46,513,0
1999-09-08,512.61,519.11,510.52,512.22,0
1999-09-09,512.2,522.24,511.6,520.9,0
1999-09-10,522.68,525.57,522,525.25,0
1999-09-13,525.02,529.58,521.71,529.58,0
1999-09-14,529.74,532.02,527.35,528.08,0
1999-09-15,528.22,530.97,524.61,525.27,0
1999-09-16,524.87,526.17,515.13,519.07,0
1999-09-17,519.07,521.98,517.19,518.6,0
1999-09-20,518.83,520.91,515.77,520.91,0
1999-09-21,521.5,521.53,514.38,515.95,0
1999-09-22,516.02,516.54,509.69,509.81,0
1999-09-23,510.84,511.9,504.26,507.15,0
1999-09-24,506.8,508.13,501.3,506.54,0
1999-09-27,506.62,527.54,506.62,526.48,0
1999-09-28,526.68,533.16,523.83,528.3,0
1999-09-29,528.38,531.77,527.74,530.5,0
1999-09-30,531.1,541.34,531.1,534.4,0
1999-10-01,532.18,532.18,523.23,525.91,0
1999-10-04,526.26,537.81,526.09,537.81,0
1999-10-05,539.8,540.2,531.21,533.19,0
1999-10-06,533.53,537.78,533.53,535.97,0
1999-10-07,536.58,543.35,536.58,539.7,0
1999-10-08,540.11,541.96,535.65,538.03,0
1999-10-12,537.52,537.52,523.8,525.8,0
1999-10-13,526.01,527.36,509.13,510.49,0
1999-10-14,510.49,515.99,504.4,514.9,0
1999-10-15,513.58,513.58,500.56,507.54,0
1999-10-18,506.43,507,498.4,504.8,0
1999-10-19,505.91,515.15,505.91,515.15,0
1999-10-20,515.58,524.59,515.58,523.83,0
1999-10-21,523.28,534.4,517.01,534.4,0
1999-10-22,534.13,547.44,534.13,545.82,0
1999-10-25,545.82,549.01,538.8,546.49,0
1999-10-26,547.04,550.63,539.43,540.16,0
1999-10-27,540.41,542.02,535.14,537.58,0
1999-10-28,538.44,543.25,535.4,536.5,0
1999-10-29,537.15,541.84,536.94,538.69,0
1999-11-01,538.9,539.9,533.7,539.68,0
1999-11-02,539.5,557.59,538.87,552.98,0
1999-11-03,553.58,565.6,553.58,565.6,0
1999-11-04,565.64,575.61,559.48,561.26,0
1999-11-05,561.91,567.15,560.48,566.65,0
1999-11-08,566,575.12,561.76,574.71,0
1999-11-09,574.98,578.01,569.8,572.19,0
1999-11-10,573.41,573.83,568.69,570.67,0
1999-11-11,570.26,571.3,557.16,557.27,0
1999-11-12,557.27,558.78,548.74,549.92,0
1999-11-15,549.92,559.33,549.1,558.49,0
1999-11-16,558.78,558.96,539.98,546.13,0
1999-11-17,546.13,546.13,530.27,530.27,0
1999-11-18,531.29,543.05,531.29,535.95,0
1999-11-19,536.56,538.12,522.89,524.76,0
1999-11-22,525.58,543.72,525.58,543.72,0
1999-11-23,544.33,545.79,538.95,543.95,0
1999-11-24,544.03,544.28,538.27,544.28,0
1999-11-25,544.28,549.31,544.23,549.31,0
1999-11-26,549.72,555.44,547.41,555.44,0
1999-11-29,555.44,555.44,548.43,549.3,0
1999-11-30,549.21,549.21,534.73,536.11,0
1999-12-01,535.92,543.51,535.92,543.51,0
1999-12-02,544.32,557.12,544.29,555.04,0
1999-12-03,555.18,564.5,555.18,560.5,0
1999-12-06,560.5,561.53,550.67,553.6,0
1999-12-07,554.03,556.9,551.93,554.76,0
1999-12-09,553.88,555.98,545.19,553.59,0
1999-12-10,554.73,560.63,554.73,556.86,0
1999-12-13,556.86,558.3,553.42,553.42,0
1999-12-14,553.32,553.32,536.17,536.7,0
1999-12-15,536.04,544.42,531.67,536.71,0
1999-12-16,537.73,541.94,536.88,541.94,0
1999-12-17,543.16,553.45,543.16,551.45,0
1999-12-20,551.45,556.78,548.69,550.84,0
1999-12-21,551.05,551.65,547.75,551.16,0
1999-12-22,551.16,551.53,547.22,549.17,0
1999-12-23,549.58,550.17,544.22,544.92,0
1999-12-24,544.7,547.33,544.32,547.33,0
1999-12-27,547.17,547.17,535.65,536.69,0
1999-12-28,536.77,544.48,534.5,544.16,0
1999-12-29,544.38,550.54,542.99,544.95,0
1999-12-30,544.95,550.6,544.88,550.47,0
2000-01-03,550.28,559.95,550.28,551.83,0
2000-01-04,550.84,550.84,522.97,522.97,0
2000-01-05,522.58,533.9,516.9,532.68,0
2000-01-06,533.21,533.67,525.81,528.47,0
2000-01-07,528.47,533.07,521.33,522.12,0
2000-01-10,522.94,526.45,517.7,519.97,0
2000-01-11,519.57,525.3,518.26,520.89,0
2000-01-12,520.89,521.2,514.76,518.7,0
2000-01-13,520.92,568.97,520.52,560.07,0
2000-01-14,560.07,569.27,560.07,566.08,0
2000-01-17,568.96,570.93,561.03,567.74,0
2000-01-18,569.9,578.83,568.81,577.9,0
2000-01-19,577.9,588.39,577.9,581.52,0
2000-01-20,581.75,583.1,572.67,578.77,0
2000-01-21,578.83,578.83,567.72,570,0
2000-01-24,570.12,575.13,565.96,568.17,0
2000-01-25,568.17,570.42,561.14,563.5,0
2000-01-26,563.5,582.16,563.5,581.9,0
2000-01-27,583.92,588.95,577.84,580.6,0
2000-01-28,579.79,580.17,565.93,568.75,0
2000-01-31,568.36,568.36,558.25,566.28,0
2000-02-01,565.56,574.02,565.56,574,0
2000-02-02,575.43,580.04,574.89,576.68,0
2000-02-03,577.07,590.43,577.07,590.11,0
2000-02-04,590.31,603.01,590.31,599.13,0
2000-02-14,637.3,638.21,629.86,634.09,0
2000-02-15,633.02,633.64,623.32,630.7,0
2000-02-16,630.7,630.7,622.22,629.52,0
2000-02-17,629.84,631.9,626.26,630.21,0
2000-02-18,630.21,630.26,616.66,618.7,0
2000-02-21,617.99,621.83,612.31,621.83,0
2000-02-22,621.95,622.67,616.29,621.47,0
2000-02-23,621.67,628.87,619.3,626.69,0
2000-02-24,627.16,636.51,625.53,636.22,0
2000-02-25,636.93,639.65,633.49,636.39,0
2000-02-28,636.19,636.23,629.64,634.6,0
2000-02-29,634.79,638.64,630.7,631.64,0
2000-03-01,631.76,634.68,625.44,627.41,0
2000-03-02,627.3,639.37,627.3,639.37,0
2000-03-03,639.66,647.77,639.66,645.29,0
2000-03-06,647.18,648.61,630.55,630.89,0
2000-03-07,630.49,632.99,614.08,617.78,0
2000-03-08,617.78,621.3,614.87,617.2,0
2000-03-09,617.92,620.82,615.91,618.17,0
2000-03-10,618.3,618.95,608.56,609.98,0
2000-03-13,609.36,609.42,597.94,606.58,0
2000-03-14,606.83,612.04,606.83,609.08,0
2000-03-15,608.36,608.36,601.63,606.13,0
2000-03-16,606.13,616.99,606.13,616.99,0
2000-03-17,617.22,617.93,603.96,606.17,0
2000-03-20,609.93,610.29,596.91,602.45,0
2000-03-21,603.88,603.88,590.98,593.65,0
2000-03-22,595.08,598.35,592.02,597.66,0
2000-03-23,597.66,607.54,594.96,605.35,0
2000-03-24,605.83,612.32,605.2,607.99,0
2000-03-27,608.71,610.08,601.21,603.27,0
2000-03-28,603.27,603.73,588.73,588.93,0
2000-03-29,589.81,592.11,582.15,583.42,0
2000-03-30,582.88,582.88,571.8,576.53,0
2000-03-31,576.68,582.9,566.73,569.24,0
2000-04-03,569.04,569.23,556.63,566.08,0
2000-04-04,566.46,570.85,540.1,558,0
2000-04-05,557.67,557.67,547.28,548.27,0
2000-04-06,548.4,562.02,548.4,559.51,0
2000-04-07,561.49,575.84,560.83,575.59,0
2000-04-10,577.65,578.37,565.12,567.36,0
2000-04-11,567.41,567.41,557.35,559.08,0
2000-04-12,559.74,562.69,552.3,553.37,0
2000-04-13,553.88,555.21,539.7,541.98,0
2000-04-14,540.65,540.65,507.3,509.28,0
2000-04-17,508.63,512.98,497.49,508.93,0
2000-04-18,509.44,517.55,506.91,517.3,0
2000-04-19,517.05,518.38,505.44,508.88,0
2000-04-24,507.56,507.77,500.93,505.61,0
2000-04-25,505.64,516.77,505.64,515.69,0
2000-04-26,515.69,520.74,512.63,514.01,0
2000-04-27,511.05,511.05,501.26,505.89,0
2000-04-28,505.89,513.53,505.89,509.51,0
2000-05-02,509.94,520.14,509.17,511.03,0
2000-05-03,510.95,510.95,487.93,491.87,0
2000-05-04,493.86,494.21,487.58,492.78,0
2000-05-05,492.61,494.2,486.1,487.44,0
2000-05-08,486.77,487.25,475.32,475.7,0
2000-05-09,475.91,484.26,475.91,483.77,0
2000-05-10,483.28,483.28,454.91,457.86,0
2000-05-11,458.24,461,453.15,457.39,0
2000-05-12,457.39,464.45,455.45,460.13,0
2000-05-15,460.48,472.18,459.08,472.18,0
2000-05-16,475.33,476.57,465.63,472.07,0
2000-05-17,474.79,476.82,459.99,461.48,0
2000-05-18,462.15,462.46,453.87,454.66,0
2000-05-19,454.66,454.66,419.7,425.63,0
2000-05-22,427.66,429.82,413.22,429.82,0
2000-05-23,429.43,435.58,425.88,426.12,0
2000-05-24,427.48,447.56,427.48,445.6,0
2000-05-26,445.6,457.67,445.6,457.67,0
2000-05-29,459.98,463.6,452.8,456.04,0
2000-05-30,456.3,474.57,456.3,472.69,0
2000-05-31,472.53,474.09,463.05,464.3,0
2000-06-01,464.61,473.8,464.61,472.76,0
2000-06-02,473.08,501.37,473.08,501.37,0
2000-06-05,500.01,503.39,493.14,495.3,0
2000-06-06,493.94,496.1,483.69,484.87,0
2000-06-07,484.67,492.02,477.79,491.04,0
2000-06-08,495.1,495.85,486.21,487.84,0
2000-06-09,488.04,492.36,487.95,490.07,0
2000-06-12,489.86,492.61,486.31,488.22,0
2000-06-13,488.22,499.82,488.22,499.32,0
2000-06-14,500.35,506.51,500.35,502.2,0
2000-06-15,500.85,502.18,499.01,500.52,0
2000-06-16,498.98,498.98,485.4,485.4,0
2000-06-20,485.78,486.03,478.76,483.82,0
2000-06-21,480.51,484.77,475.2,484.77,0
2000-06-22,484.99,488.39,478.37,478.42,0
2000-06-23,478.16,480.48,473.57,476.03,0
2000-06-26,476.03,476.6,466.93,469.19,0
2000-06-27,469.19,479.56,468.01,475.89,0
2000-06-28,475.89,490.91,475.89,486.61,0
2000-06-29,487.04,488.05,480.77,487.18,0
2000-06-30,488.53,496.93,484.22,496.9,0
2000-07-03,496.9,514.94,496.9,513.9,0
2000-07-04,517.9,521.56,513.9,520.44,0
2000-07-05,520.22,523.16,517.16,522.58,0
2000-07-06,522.8,531.48,520.14,530.95,0
2000-07-07,531.62,538.3,531.62,534.51,0
2000-07-10,534.62,534.69,530.19,533.83,0
2000-07-11,532.85,540.33,532.37,535.78,0
2000-07-12,535.87,544.79,535.87,544.79,0
2000-07-13,544.85,546.56,536.06,536.11,0
2000-07-14,536.11,546.14,536.11,545.68,0
2000-07-17,545.54,546.9,539.38,540.05,0
2000-07-18,537.38,537.38,527.52,529.72,0
2000-07-19,529.72,531.02,521.89,524.44,0
2000-07-20,524.93,531.02,524.93,528.53,0
2000-07-21,528.53,531.35,517.95,519.97,0
2000-07-24,519.97,525.98,515.97,518.18,0
2000-07-25,519.16,519.86,513.69,517.44,0
2000-07-26,517.44,519.96,511.93,514.64,0
2000-07-27,515.13,515.35,507.31,508.64,0
2000-07-28,509.61,509.61,495.73,497,0
2000-07-31,497.38,502.5,493.44,502.01,0
2000-08-01,502.01,502.01,488.12,488.84,0
2000-08-02,488.84,490.45,486.85,488.85,0
2000-08-03,488.66,488.66,484.92,484.92,0
2000-08-04,485.3,489.38,483.8,486.26,0
2000-08-07,486.26,491.4,486.26,490.77,0
2000-08-08,491.74,495.12,491.69,494.59,0
2000-08-09,495.07,500.92,493.35,496.46,0
2000-08-10,496.95,503.09,491.44,493.23,0
2000-08-11,493.23,493.23,487.22,491.99,0
2000-08-14,491.99,492.51,487.38,488.57,0
2000-08-15,489.06,490.04,478.25,478.94,0
2000-08-16,478.45,483.94,471.76,473.31,0
2000-08-17,473.96,478.3,472.4,476.85,0
2000-08-18,474.87,475.2,461.56,463.26,0
2000-08-22,462.28,465.72,459.29,460.19,0
2000-08-23,460.41,468.35,456.87,467.64,0
2000-08-24,467.58,471.47,465.67,470.51,0
2000-08-25,471.49,475.29,471,475.24,0
2000-08-28,475.67,477.77,472.96,475.31,0
2000-08-29,474.82,475.57,471.63,472.99,0
2000-08-30,473.32,476.02,469.15,475.96,0
2000-08-31,476.94,478.81,474.66,474.66,0
2000-09-01,474.96,498.63,474.96,496.41,0
2000-09-04,496.11,500.8,494.69,500.8,0
2000-09-05,500.99,500.99,494.23,495.62,0
2000-09-06,495.62,497.35,493.47,496.01,0
2000-09-07,496.26,498.55,494.21,497.31,0
2000-09-08,497.3,497.39,487.67,488.43,0
2000-09-11,487.45,488.26,485.08,487.07,0
2000-09-12,487.07,489.17,482.95,484.64,0
2000-09-13,484.54,484.54,480.66,484.54,0
2000-09-14,484.6,491.73,484.51,490.15,0
2000-09-15,489.66,491.14,487.86,487.9,0
2000-09-18,487.9,487.9,478.83,478.86,0
2000-09-19,478.37,480.28,472.85,480.28,0
2000-09-20,479.79,480.78,473.43,475.55,0
2000-09-21,475.63,477.26,473.86,476.99,0
2000-09-22,476.8,483.75,474.89,483.52,0
2000-09-25,484.5,487.44,483.04,483.97,0
2000-09-26,483.97,483.97,474.87,475.77,0
2000-09-27,475.77,477.45,472.69,473.09,0
2000-09-28,473.25,478.62,471.27,477.48,0
2000-09-29,476.99,477.69,473.49,475.42,0
2000-10-02,475.4,480.18,474,475.26,0
2000-10-03,475.26,479.68,473.23,473.94,0
2000-10-04,473.94,476.77,473.09,476.77,0
2000-10-05,476.45,476.61,470.21,472.34,0
2000-10-06,472.54,473.66,464.39,464.98,0
2000-10-09,465.08,465.08,454.2,456.12,0
2000-10-10,455.37,455.37,447.2,449.09,0
2000-10-11,449.09,451.97,441.91,442.49,0
2000-10-12,443.65,445.75,433.63,435.09,0
2000-10-13,434.93,436.9,428.88,436.9,0
2000-10-17,436.9,436.9,419.06,419.06,0
2000-10-18,418.48,418.48,408.09,414.29,0
2000-10-19,414.84,432.24,414.84,432.24,0
2000-10-20,432.14,432.26,424.58,425.13,0
2000-10-23,424.92,427.15,414.13,415.2,0
2000-10-24,415.2,419.93,413.82,414.5,0
2000-10-25,414.5,414.5,396.39,396.55,0
2000-10-26,398.28,412.62,398.28,412.62,0
2000-10-27,413.2,436.77,413.2,436.77,0
2000-10-30,435.61,437.7,432.89,433.25,0
2000-10-31,433.25,440.9,433.25,440.9,0
2000-11-01,440.86,440.86,428.07,430.9,0
2000-11-02,429.76,438.95,429.2,436.75,0
2000-11-03,436.75,437.47,426.27,427.81,0
2000-11-07,427.65,432.36,423.09,432.36,0
2000-11-08,432.29,433.6,422.68,424.79,0
2000-11-09,424.79,429.23,422.11,429.23,0
2000-11-10,430.01,435.35,430.01,434.5,0
2000-11-13,434.5,441.08,429.49,440.69,0
2000-11-14,442.74,447.02,440.91,442.42,0
2000-11-15,442.42,443,436.26,436.89,0
2000-11-16,436.89,437.51,429.95,432.3,0
2000-11-17,431.72,431.72,421.33,424.4,0
2000-11-20,424.4,426.67,420.52,426.26,0
2000-11-21,426.26,426.26,423.57,425.44,0
2000-11-22,425.66,425.66,412.49,413.84,0
2000-11-23,413.84,414.68,413.74,414.68,0
2000-11-24,414.95,419.13,414.95,418.07,0
2000-11-27,419.22,424.22,417.03,418.02,0
2000-11-28,418.02,418.02,406.24,406.49,0
2000-11-29,406.69,413.66,406.69,410.63,0
2000-11-30,409.48,409.48,396.57,399.49,0
2000-12-01,399.49,405.38,399.49,402.33,0
2000-12-04,402.31,402.41,398.51,399.59,0
2000-12-05,401.05,414.23,400.47,413.67,0
2000-12-06,413.67,418.99,409.03,410.43,0
2000-12-07,410.43,413.33,408.09,411.27,0
2000-12-11,411.45,417.1,411.45,417.1,0
2000-12-12,417.68,421.01,416.06,421.01,0
2000-12-13,421.59,423.06,415.79,416.15,0
2000-12-14,416.18,417.55,408.59,409.6,0
2000-12-15,409.17,409.17,400.48,405.15,0
2000-12-18,406.3,411.6,405.81,406.63,0
2000-12-19,406.63,413.26,406.63,412.13,0
2000-12-20,411.65,411.65,402.05,404.68,0
2000-12-21,405.46,416.06,405.46,416.06,0
2000-12-22,416.06,423.97,416.04,420.37,0
2000-12-26,421.53,421.53,418.95,420.06,0
2000-12-27,421.08,423.09,417.43,419.97,0
2000-12-28,419.97,420.25,415.42,416.77,0
2001-01-02,418.51,423.76,417.9,418.7,0
2001-01-03,419.57,448.89,419.57,448.89,0
2001-01-04,449.31,460.92,449.31,459.55,0
2001-01-05,460.67,468.14,460.67,464.08,0
2001-01-08,464.08,466.25,462.32,465.88,0
2001-01-09,467.66,494.79,466.64,492.45,0
2001-01-10,491.89,498.48,485.3,494.45,0
2001-01-11,495.29,507.93,495.12,501.53,0
2001-01-12,501.99,506.96,498.46,499.55,0
2001-01-15,499.55,503.48,498.3,503.48,0
2001-01-16,503.46,504.93,501.6,503.15,0
2001-01-17,505.84,514.29,505.84,510.58,0
2001-01-18,510.86,525.03,510.37,524.33,0
2001-01-19,524.89,527.52,521.98,526.8,0
2001-01-22,526.46,530.33,524.49,527.73,0
2001-01-23,528.96,540.16,528.8,539.2,0
2001-01-24,538.89,538.89,528.97,532.88,0
2001-01-25,532.88,533.18,526.05,527.19,0
2001-01-26,527.19,527.67,524.27,525.19,0
2001-01-29,524.63,530.29,519.26,530.29,0
2001-01-30,530.29,534.72,530.06,531.5,0
2001-01-31,531.5,535.97,531.43,532.8,0
2001-02-01,532.34,534.02,527.44,528,0
2001-02-02,527.59,529.38,515.46,517.79,0
2001-02-05,517.39,517.78,508.49,510.63,0
2001-02-06,511.19,514.22,510.53,512.79,0
2001-02-07,511.54,511.54,502.58,502.7,0
2001-02-08,505.25,509.85,503.21,509.85,0
2001-02-09,511.31,511.31,504.26,504.46,0
2001-02-12,504.24,510.12,504.03,506.79,0
2001-02-13,507.09,507.89,500.84,500.84,0
2001-02-14,500.5,500.5,493.54,494.92,0
2001-02-15,494.58,497.14,493.1,494.09,0
2001-02-16,494.65,494.65,482.78,483.15,0
2001-02-19,483.15,485.26,481.43,485.26,0
2001-02-20,485.26,485.72,468.61,469.99,0
2001-02-21,467.03,467.36,448.55,450.14,0
2001-02-22,451.3,459.71,448.34,459.71,0
2001-02-23,459.22,460.56,452.54,460.41,0
2001-02-26,460.41,461.36,454.34,455.13,0
2001-02-27,455.55,455.55,445.33,446.38,0
2001-02-28,447.08,449.33,429.53,435.85,0
2001-03-01,435.29,441.95,429.2,439.6,0
2001-03-02,439.39,449.91,433.48,448.81,0
2001-03-05,458.98,485.17,458.98,485.17,0
2001-03-06,487.26,490.31,475.93,476.31,0
2001-03-07,476.31,480.96,475.19,479.02,0
2001-03-08,478.56,478.91,469.08,477.52,0
2001-03-09,476.4,477.29,469.29,477.29,0
2001-03-12,476.83,476.83,465.55,466.02,0
2001-03-13,465.91,469.4,461.78,463.92,0
2001-03-14,460.58,461.15,446.87,449.6,0
2001-03-15,450.16,456.3,445.96,451.58,0
2001-03-16,451.58,451.58,439.42,442.99,0
2001-03-19,445.28,446.15,431.85,434.41,0
2001-03-20,438.54,448.91,430.68,431.65,0
2001-03-21,433.46,436.27,426.65,428.08,0
2001-03-22,428.08,428.08,396.2,404.12,0
2001-03-23,406.17,429.25,400.37,429.25,0
2001-03-26,437.58,452.17,436.26,451.38,0
2001-03-27,449.69,465.44,446.88,460.12,0
2001-03-28,461.37,461.37,451.74,453.97,0
2001-03-29,453.66,456.38,443.65,443.65,0
2001-03-30,443.38,446.53,437.9,443.81,0
2001-04-03,442,442,430.01,432.19,0
2001-04-04,433.09,437.55,427.99,431.03,0
2001-04-05,432.38,450.29,432.38,448.8,0
2001-04-06,447.9,453.48,447.9,452.94,0
2001-04-09,452.94,463.05,452.94,463,0
2001-04-10,463.68,470.24,462.92,462.99,0
2001-04-11,463.67,465.9,455.18,456.16,0
2001-04-16,454.36,454.36,442.73,444.27,0
2001-04-17,444.27,448.59,444.27,448.24,0
2001-04-18,448.74,468.7,448.74,467.15,0
2001-04-19,467.29,467.29,446.91,448.28,0
2001-04-20,446.93,446.93,419.52,420.16,0
2001-04-23,418.83,420.21,408.59,411.53,0
2001-04-24,413.6,424.09,413.6,420.32,0
2001-04-25,418.94,420.78,411.68,420.78,0
2001-04-26,426.7,437.83,426.14,437.42,0
2001-04-27,439.22,449.5,438.77,449.36,0
2001-04-30,449.36,450.9,434.49,435.63,0
2001-05-02,435.63,436.21,430.19,433.4,0
2001-05-03,433.4,434.59,424.44,431.18,0
2001-05-04,431.18,443.22,427.48,442.28,0
2001-05-07,443.63,449.73,443.52,444.09,0
2001-05-08,444.09,445.23,427.77,429.03,0
2001-05-09,429.93,432.02,425.11,431.28,0
2001-05-10,431.73,434.32,427.94,431.09,0
2001-05-11,429.71,429.71,417.35,419.43,0
2001-05-14,415.21,418.71,412.89,415.6,0
2001-05-15,416.5,422.7,416.49,419.01,0
2001-05-16,419.91,430.9,419.91,429.72,0
2001-05-17,429.72,439.02,429.3,432.41,0
2001-05-18,433.76,435.02,427.36,428.05,0
2001-05-21,428.13,435.47,428.13,435.47,0
2001-05-22,436.16,440.4,434.25,436.8,0
2001-05-23,436.84,441.36,430.41,440.68,0
2001-05-24,440.73,444.59,438.93,440.73,0
2001-05-28,440.73,440.77,434.49,436.68,0
2001-05-29,436.68,436.68,429.62,430.21,0
2001-05-30,430.44,430.44,425.95,427.92,0
2001-05-31,428.37,439.22,428.37,439.22,0
2001-06-01,438.77,438.77,429.93,435.8,0
2001-06-04,437.15,443.93,437.15,443.73,0
2001-06-05,444.18,450.78,441.99,442.9,0
2001-06-06,443.35,444.78,437.3,439.19,0
2001-06-07,438.74,451.59,435.55,450.98,0
2001-06-08,451.67,454.92,446.47,451.4,0
2001-06-11,451.4,453.13,444.14,445.51,0
2001-06-12,444.12,451.23,441.4,450.21,0
2001-06-13,449.87,455.32,445.33,445.64,0
2001-06-14,444.85,444.94,438.47,438.72,0
2001-06-15,438.13,438.22,431.24,438.22,0
2001-06-19,435.07,435.07,415.35,418.08,0
2001-06-20,417.5,423.13,416.74,419.55,0
2001-06-21,418.79,425.65,418.79,423.76,0
2001-06-22,423.76,423.9,414.91,415.67,0
2001-06-25,417.47,426.01,417.02,425.81,0
2001-06-26,425.14,425.14,419.63,420.53,0
2001-06-27,420.52,420.97,416.3,417.16,0
2001-06-28,417.16,419.84,408.37,409.64,0
2001-06-29,408.95,408.95,400.49,402.25,0
2001-07-02,402.23,406.37,400.12,406.16,0
2001-07-03,406.16,408.21,387.5,389.11,0
2001-07-04,389.11,389.11,384.98,385.96,0
2001-07-05,387.09,391.28,372.49,372.74,0
2001-07-06,372.74,373.95,363.24,369.81,0
2001-07-10,370.56,370.56,346.28,347.11,0
2001-07-11,345.05,345.05,320.12,339.36,0
2001-07-12,335.59,335.59,293.23,311.65,0
2001-07-13,315.03,332.42,308.35,329.08,0
2001-07-16,327.39,331.32,320.23,323.96,0
2001-07-17,327.73,343.17,327.73,339.67,0
2001-07-18,338.55,341.64,324.63,325.25,0
2001-07-19,325.81,326.56,315.92,319.79,0
2001-07-20,322.04,334.11,322.04,334.11,0
2001-07-23,337.12,345.78,335.89,337.69,0
2001-07-24,337.69,339.02,322.95,325.77,0
2001-07-25,319.75,330.26,315.84,330.26,0
2001-07-26,328,328,320.58,322.08,0
2001-07-27,320.39,323.06,317.92,322.8,0
2001-07-30,326.74,334.14,319.39,319.85,0
2001-07-31,319.85,325.28,319.62,320.79,0
2001-08-01,320.03,320.06,302.15,307.08,0
2001-08-02,307.81,317.67,307.81,312.84,0
2001-08-03,314.81,318.54,311,312.44,0
2001-08-06,311.88,312.04,300.96,302.31,0
2001-08-07,302.13,309.28,302.13,307.21,0
2001-08-08,307.89,320.04,307.89,319.14,0
2001-08-09,319.89,326.83,319.87,326.43,0
2001-08-10,326.43,333,321.97,331.51,0
2001-08-13,331.5,331.65,324.4,326.8,0
2001-08-14,326.94,326.94,314.48,316.6,0
2001-08-15,317.16,327.99,316.6,326.85,0
2001-08-16,326.39,337.01,326.39,334.74,0
2001-08-17,332.49,333.05,313.99,314.05,0
2001-08-21,312.25,313.05,302.99,303.6,0
2001-08-22,308.44,329.9,308.44,328.37,0
2001-08-23,328.94,329.69,319.19,319.3,0
2001-08-24,317.61,318.57,311.78,316.59,0
2001-08-27,316.59,316.98,312.81,315.05,0
2001-08-28,316.01,322.14,316.01,322.06,0
2001-08-29,322.85,328.09,321.84,325.35,0
2001-08-30,324.23,329.25,317.1,318.5,0
2001-08-31,317.74,320.47,316.62,319.89,0
2001-09-03,319.89,320.46,318.38,318.97,0
2001-09-04,319.54,321.55,314.23,314.77,0
2001-09-05,314.77,315.13,311.36,313.33,0
2001-09-06,312.57,312.57,306.14,306.95,0
2001-09-07,306.47,306.47,298.48,300.1,0
2001-09-10,299.53,299.53,287.14,287.21,0
2001-09-11,286.76,286.76,270.9,272.34,0
2001-09-13,270.84,281.78,261.95,265.09,0
2001-09-14,263.96,266.22,248.04,266.03,0
2001-09-17,265.41,275.89,265.41,267.57,0
2001-09-18,267.85,271.55,265.07,268.6,0
2001-09-19,268.43,272.74,250.4,252.47,0
2001-09-20,251.46,251.46,240.38,242.2,0
2001-09-21,236.33,239.66,234.5,239.5,0
2001-09-24,239.64,250.41,239.64,247.26,0
2001-09-25,247.26,249.39,243.26,243.92,0
2001-09-26,244.43,248.78,241.05,244.65,0
2001-09-27,244.69,248.58,242.85,248.58,0
2001-09-28,248.92,251.82,243.21,243.55,0
2001-10-01,241.87,244.96,241.04,241.24,0
2001-10-02,239.42,240.03,229.06,230.76,0
2001-10-03,229.55,229.55,213.56,214.55,0
2001-10-04,214.64,218.63,203.99,206.75,0
2001-10-05,206.57,217.17,201.89,214.87,0
2001-10-09,212.04,215.62,210.22,213.52,0
2001-10-10,213.52,224.76,213.52,224.06,0
2001-10-11,226.33,235.49,226.33,232.81,0
2001-10-12,231.59,234.35,227.31,232.97,0
2001-10-15,232.97,232.97,229.53,231.52,0
2001-10-16,232.13,246.48,231.48,243.15,0
2001-10-17,245.57,258.95,245.57,251.61,0
2001-10-18,251.7,255.22,248.08,251.06,0
2001-10-19,251.06,253.8,245.24,253.17,0
2001-10-22,255.44,256.92,249.71,252.72,0
2001-10-23,252.72,252.72,246.56,247,0
2001-10-24,247,249.74,245.65,246.61,0
2001-10-25,246,246,241.21,245.79,0
2001-10-26,243.97,243.97,237.94,240.39,0
2001-10-29,238.57,238.57,218.64,219.54,0
2001-10-30,219.55,223.58,208.97,223.58,0
2001-10-31,223.66,234.87,221.61,224.75,0
2001-11-01,223.54,233.55,217.54,229.02,0
2001-11-02,224.25,231.53,221.29,222.5,0
2001-11-05,222.5,231.42,222.5,230.7,0
2001-11-07,230.73,244.41,230.29,236.92,0
2001-11-08,237.52,240.96,232.49,234.37,0
2001-11-09,232.55,232.55,225.13,228.36,0
2001-11-12,227.9,227.9,221.59,226.62,0
2001-11-13,227.64,229.86,221.8,224.1,0
2001-11-14,221.75,224.67,218.43,221.48,0
2001-11-15,221.59,228.05,218.33,227.33,0
2001-11-16,226.73,226.83,219.63,219.64,0
2001-11-19,219.64,222.92,216.27,218.14,0
2001-11-20,218.13,218.13,202.93,204.87,0
2001-11-21,205.21,208.67,203.38,205.28,0
2001-11-22,205.7,210.31,205.7,208.72,0
2001-11-23,208.93,213.83,208.93,213.23,0
2001-11-26,214.44,224.56,214.44,223.87,0
2001-11-27,222.85,222.98,218.12,218.61,0
2001-11-28,217.39,218.15,211.86,211.98,0
2001-11-29,210.77,210.77,199.55,200.86,0
2001-11-30,199.64,203.06,193.4,202.45,0
2001-12-03,203.25,214.95,203.25,214.75,0
2001-12-04,216,217.95,209.04,212.16,0
2001-12-05,211.25,235.82,207.69,229.18,0
2001-12-06,229.18,258.24,229.18,253.45,0
2001-12-07,253.88,270.75,244.07,254.42,0
2001-12-10,253.2,253.2,234.6,235.12,0
2001-12-11,235.72,239.57,231.74,239.32,0
2001-12-12,239.92,247.56,239.87,241.37,0
2001-12-13,242.58,253.24,240.46,251.98,0
2001-12-14,253.19,258.8,249.55,252.67,0
2001-12-17,252.67,257.37,252.67,256.57,0
2001-12-18,257.18,258.63,250.45,253.44,0
2001-12-19,252.23,272.76,245.99,272.76,0
2001-12-20,273.37,320.49,273.37,320.46,0
2001-12-28,308.33,311.23,283.53,295.39,0
2002-01-02,307.26,323.69,296.19,323.69,0
2002-01-03,323.69,345.87,322.07,340.6,0
2002-01-04,340.06,343.22,321.42,343.22,0
2002-01-17,322.97,375.83,318.92,371.2,0
2002-01-18,377.15,422.3,377.12,414.86,0
2002-01-21,414.86,500.59,414.86,470.55,0
2002-01-22,480.86,482.54,441.21,445.88,0
2002-01-23,438.67,453.23,423.23,438.89,0
2002-01-24,438.89,440.58,407.43,409.45,0
2002-01-25,407.1,407.1,392.24,406.5,0
2002-01-28,408.66,424.97,407.53,419.04,0
2002-01-29,420.77,436.9,419.1,425.1,0
2002-01-30,425.27,454.89,425.27,454.26,0
2002-01-31,462.01,471.58,436.25,439.2,0
2002-02-01,439.2,449.55,430.37,444.92,0
2002-02-06,444.92,476.92,444.21,471.34,0
2002-02-07,471.88,489.52,459.05,459.05,0
2002-02-08,459.05,468.23,435.46,457.54,0
2002-02-11,457,457.54,406.28,408.69,0
2002-02-12,407.61,407.61,373.96,374.47,0
2002-02-13,373.93,386.76,359,385.24,0
2002-02-14,379.3,382.47,371.58,375.42,0
2002-02-15,377.04,389.11,369.65,376.15,0
2002-02-18,376.15,396.14,374.13,390.52,0
2002-02-19,390.83,403.76,390.83,395.49,0
2002-02-20,395.73,411.48,386.56,388.89,0
2002-02-21,388.89,388.89,362.25,371.29,0
2002-02-22,369.13,374.41,363.33,367.94,0
2002-02-25,369.56,390.12,369.56,381.23,0
2002-02-26,383.69,385.61,371.98,373.57,0
2002-02-27,373.6,380.82,372.21,379.98,0
2002-02-28,385.25,399.7,383.49,398.25,0
2002-03-01,405.28,418.94,399.71,405.87,0
2002-03-04,413.42,413.42,371.49,371.49,0
2002-03-05,372.03,382.67,369.77,370.75,0
2002-03-06,370.75,383.35,370.75,382.92,0
2002-03-07,387.39,396.71,373.21,377.36,0
2002-03-08,381.56,391.83,381.02,389.62,0
2002-03-11,394.36,400.09,389.38,397.99,0
2002-03-12,399.08,411.73,399.08,408.7,0
2002-03-13,408.84,408.84,395.38,403.05,0
2002-03-14,403.05,410.47,369.95,389.25,0
2002-03-15,383.85,391.5,382.16,390.67,0
2002-03-18,393.18,396.61,389.54,395.99,0
2002-03-19,397.61,407.64,393.93,407.58,0
2002-03-20,407.95,417.51,406.88,412.04,0
2002-03-21,412.88,415.11,403.72,405.2,0
2002-03-22,405.2,444.08,405.2,432.29,0
2002-03-25,432.09,449.75,420.05,437.03,0
2002-03-26,436.62,438.03,417.06,438.03,0
2002-03-27,437.98,443.61,418.4,436.13,0
2002-04-02,436.22,447.4,432.75,435.09,0
2002-04-03,435.09,435.09,426.39,431.4,0
2002-04-04,432.94,437.04,415.04,415.04,0
2002-04-05,415.04,421.45,396.59,401.06,0
2002-04-08,398.81,399.56,383.78,385.29,0
2002-04-09,386.06,395.4,384.24,386.09,0
2002-04-10,386.86,398.43,386.86,391.05,0
2002-04-11,392.78,392.78,377.75,383.82,0
2002-04-12,384.59,395.46,384.59,386.95,0
2002-04-15,387.34,396.4,386.03,387.9,0
2002-04-16,388.01,391.4,362.34,362.34,0
2002-04-17,363.3,376.41,363.3,368.74,0
2002-04-18,365.66,401.06,365.66,400.54,0
2002-04-19,401.36,431.5,401.36,419.68,0
2002-04-29,419.1,425.83,386.04,389.37,0
2002-04-30,389.37,394.35,379.73,387.79,0
2002-05-02,390.1,409.11,390.1,409.11,0
2002-05-03,409.89,418.65,403.26,405.84,0
2002-05-06,405.84,415.43,402.47,407.46,0
2002-05-07,408.22,416.44,398.37,399.88,0
2002-05-08,399.88,404.23,396.2,398.87,0
2002-05-09,400.4,401.9,386.71,390.64,0
2002-05-10,387.56,387.66,377.54,387.54,0
2002-05-13,387.54,390.77,383.24,385.87,0
2002-05-14,385.87,389.76,382.67,384.34,0
2002-05-15,383.88,386.45,366.52,370.2,0
2002-05-16,370.68,370.68,362.26,369.21,0
2002-05-17,370.84,381.41,369.46,372.71,0
2002-05-20,375.02,382.39,367.73,370.53,0
2002-05-21,372.54,375.3,363.98,365.07,0
2002-05-22,364.88,367.07,350.82,351.62,0
2002-05-23,352.39,357.95,341.69,347.43,0
2002-05-24,347.66,347.66,330.42,330.42,0
2002-05-27,330.42,334.1,321.25,321.96,0
2002-05-28,321.96,341.46,316.48,341.46,0
2002-05-29,345.31,350.62,339.22,339.34,0
2002-05-30,339.14,344.34,328.32,332.81,0
2002-05-31,338.86,342.11,317.46,317.55,0
2002-06-03,319.09,323.57,309.28,309.47,0
2002-06-04,309.47,316.05,291.49,296.54,0
2002-06-05,297.31,298.08,287.52,292.38,0
2002-06-06,289.39,296.6,287.35,288.36,0
2002-06-07,290.06,298.18,290.06,294.61,0
2002-06-10,296.24,298.65,274.94,274.94,0
2002-06-11,277.37,288.64,277.25,285.37,0
2002-06-12,286.11,289.13,269.75,275.72,0
2002-06-13,278.8,279.46,267.28,273.77,0
2002-06-14,273.77,275.44,265.97,267.73,0
2002-06-18,277.73,291.69,277.73,288.4,0
2002-06-19,289.17,302.25,281.43,300.5,0
2002-06-20,313.84,333.97,312.26,320.78,0
2002-06-21,323.86,339.37,306.83,313.11,0
2002-06-24,309.26,318.42,305.67,318.42,0
2002-06-25,317.65,340.23,317.65,339.56,0
2002-06-26,339.19,339.7,329.89,334.63,0
2002-06-27,336.36,336.36,328.11,332.75,0
2002-06-28,332.75,354.52,332.75,350.65,0
2002-07-01,359.25,373.36,359.25,370.74,0
2002-07-02,370.43,371.66,351.25,360.8,0
2002-07-03,369.26,377.91,366.26,371.48,0
2002-07-04,373.82,390.46,365.77,387.73,0
2002-07-05,393.44,399.29,382.13,382.75,0
2002-07-08,389.85,402.12,381.81,402.12,0
2002-07-10,412.05,414.58,383.31,385.01,0
2002-07-11,380.69,387.4,372.73,373.49,0
2002-07-12,370.5,371.65,360.08,371.03,0
2002-07-16,361.99,376.69,355.43,376.69,0
2002-07-17,379.41,390.8,375.31,375.31,0
2002-07-18,377.21,384.02,377.03,381.74,0
2002-07-19,381.43,383.2,372.09,379.48,0
2002-07-22,380.44,389.14,362.7,364.43,0
2002-07-23,364.43,368.07,358.04,363.04,0
2002-07-24,364.84,368.1,357.59,364.22,0
2002-07-25,367.61,373.16,358.12,361.62,0
2002-07-26,362.85,365.54,353.22,355.85,0
2002-07-29,356.19,363.74,355.53,355.83,0
2002-07-30,355.63,358.89,353.16,358.89,0
2002-07-31,358.89,360.71,355.76,359.32,0
2002-08-01,359.32,359.32,351.51,357.79,0
2002-08-02,357.79,364.13,354.05,357.43,0
2002-08-05,357.58,357.58,340.08,342.03,0
2002-08-06,343.88,348.26,340.73,347.34,0
2002-08-07,348.58,358.48,346.69,356.58,0
2002-08-08,366.83,374.11,363.68,366.63,0
2002-08-09,366.01,375.52,364.42,375.52,0
2002-08-12,375.52,377.93,370,371.57,0
2002-08-13,372.43,376.81,366.22,366.73,0
2002-08-14,366.73,368.85,362.72,368.85,0
2002-08-15,369.48,373.4,367.86,371.25,0
2002-08-20,382.58,383.86,378.62,383.32,0
2002-08-21,384.15,389.18,383.29,384.88,0
2002-08-22,384.27,388.34,382.39,386.78,0
2002-08-23,389.48,391.02,384.26,387.09,0
2002-08-26,387.66,388.3,382.44,385.39,0
2002-08-27,387.67,389.22,383.94,386.96,0
2002-08-28,385.76,386.77,376.61,376.93,0
2002-08-29,376.93,381.21,376.66,379.9,0
2002-08-30,379.97,382.44,375.16,375.16,0
2002-09-02,375.15,376.22,370.27,371.4,0
2002-09-03,370.31,371.25,367.37,368.55,0
2002-09-04,368.84,375.41,368.84,373.72,0
2002-09-05,372.48,373.41,368.68,370.36,0
2002-09-06,371.73,374.55,368.83,371.88,0
2002-09-09,371.88,377.48,371.58,375.54,0
2002-09-10,375.54,377.54,375.34,376.83,0
2002-09-11,376.89,386.41,376.89,386.14,0
2002-09-12,386.32,396.64,386.32,394.75,0
2002-09-13,394.75,394.75,384.21,387.39,0
2002-09-16,386.44,386.44,379.97,385.77,0
2002-09-17,387.64,388.92,381.72,383.1,0
2002-09-18,383.1,385.24,375.88,378.02,0
2002-09-19,378.02,380.57,374.26,376.42,0
2002-09-20,377.17,381.87,376.72,376.79,0
2002-09-23,378.03,380.7,373,375.4,0
2002-09-24,375.08,378.53,373.62,377.16,0
2002-09-25,379.99,382.44,378.56,380.12,0
2002-09-26,380.28,392.91,378.44,392.76,0
2002-09-27,391.52,394.06,386.21,393.57,0
2002-09-30,394.29,397.51,391.51,395.19,0
2002-10-01,395.3,395.87,392.57,393.96,0
2002-10-02,394.73,397.54,391.09,392.06,0
2002-10-03,392.06,407.79,391.05,407.79,0
2002-10-04,406.89,412.8,405.37,410.82,0
2002-10-07,411.96,414.89,402.89,403.38,0
2002-10-08,403.16,407.23,400.2,401.47,0
2002-10-09,401.31,401.31,396.6,396.6,0
2002-10-10,397.63,416.65,397.2,414.7,0
2002-10-11,415.04,429.88,414.98,419.12,0
2002-10-15,425.93,435.3,423.29,431.46,0
2002-10-16,432.75,438.03,426.19,438.02,0
2002-10-17,445.84,450.68,431.71,440.08,0
2002-10-18,439.3,450.16,435.79,449.17,0
2002-10-21,449.28,454.66,445.07,445.07,0
2002-10-22,445.58,448.09,432.49,433.68,0
2002-10-23,432.31,435.87,426.7,433.79,0
2002-10-24,435.43,439.04,433.95,437.49,0
2002-10-25,437.5,444.11,437.5,444.11,0
2002-10-28,444.36,449.2,439.12,440.88,0
2002-10-29,440.88,440.88,424.72,426.45,0
2002-10-30,426.06,433.9,423.28,430.83,0
2002-10-31,430.83,435.54,430.83,434.84,0
2002-11-01,434.84,435.44,428.26,430.47,0
2002-11-04,431.33,434.33,422.82,424.76,0
2002-11-05,425.19,428.42,424.03,427.23,0
2002-11-07,427.23,443.29,426.72,443.02,0
2002-11-08,443.96,449.64,437.56,439.64,0
2002-11-11,437.6,442.44,432.81,437.51,0
2002-11-12,437.83,458.85,437.46,455.91,0
2002-11-13,461.14,463.96,452.36,456.92,0
2002-11-14,456.92,460.64,437.15,442.07,0
2002-11-15,442.12,452.48,435.9,452.08,0
2002-11-18,452.18,459.14,452.18,459.14,0
2002-11-19,459.74,465.42,453.89,454.29,0
2002-11-20,452.66,460.24,451.12,460.07,0
2002-11-21,469.39,487.83,464.95,487.09,0
2002-11-22,488.72,498.29,482.15,486.51,0
2002-11-25,488.23,504.84,486.96,498.53,0
2002-11-26,503.67,503.67,493.32,502.14,0
2002-11-27,500.4,511.23,487.86,509.64,0
2002-11-28,513.39,518.52,489.69,491.99,0
2002-11-29,490.71,500.09,490.71,497.79,0
2002-12-02,497.81,514.86,497.81,513.53,0
2002-12-03,515.15,529.43,515.15,517.83,0
2002-12-04,519.51,525.62,510.29,515.07,0
2002-12-05,515.04,517.96,509.04,517.21,0
2002-12-06,516.36,517.03,509.23,517.03,0
2002-12-09,516.08,517.14,501.29,504.38,0
2002-12-10,506.97,513.6,504.03,506.05,0
2002-12-11,507.08,508.41,488.81,490.02,0
2002-12-12,489.25,491.82,483.36,485.55,0
2002-12-13,485.04,485.21,464.51,469.69,0
2002-12-16,469.69,491.86,469.69,489.51,0
2002-12-17,489.83,494.64,479.35,480.94,0
2002-12-18,478.41,490.71,475.89,487.56,0
2002-12-19,488.41,496.47,487.46,496.09,0
2002-12-20,495.54,507.37,493.97,503.9,0
2002-12-23,506.56,520.82,506.56,520.82,0
2002-12-24,521.72,529.3,520.93,523.44,0
2002-12-26,523.44,531.65,518.48,519.07,0
2002-12-27,519.32,527.43,515.31,517.93,0
2002-12-30,518.18,525.09,518.11,525.09,0
2002-12-31,525.04,526.53,519.59,524.95,0
2003-01-02,524.96,527.73,519.24,520.55,0
2003-01-03,520.55,530.64,518.32,530.64,0
2003-01-06,530.64,555.56,530.64,554.43,0
2003-01-07,555.14,565.45,555.03,559.65,0
2003-01-08,560.63,574.19,556.87,569.9,0
2003-01-09,570.17,591.16,570.17,591.09,0
2003-01-10,592.58,609.98,573.42,575.8,0
2003-01-13,575.77,588.98,569.3,581.86,0
2003-01-14,585.53,598.59,585.53,591.1,0
2003-01-15,591.14,594.43,582.7,586.95,0
2003-01-16,588.77,606.36,585.4,596.58,0
2003-01-17,596.6,601.12,575.89,577.2,0
2003-01-20,577.03,577.99,569.94,575.74,0
2003-01-21,575.63,577.46,560.76,562.75,0
2003-01-22,561.11,568.71,553.41,568.71,0
2003-01-23,569.21,569.83,560.67,568.15,0
2003-01-24,564.86,569.1,556.42,557.81,0
2003-01-27,557.81,557.96,543.74,548.19,0
2003-01-28,550.92,561,550.77,556.46,0
2003-01-29,557.34,557.87,546.15,557.43,0
2003-01-30,557.63,558.93,545.01,547.01,0
2003-01-31,546.43,549.85,543.22,549.85,0
2003-02-03,550.18,553.82,547.35,549.7,0
2003-02-04,549.83,569.78,549.7,569.78,0
2003-02-05,574.84,574.84,561.74,562.23,0
2003-02-06,562.23,567.47,558.08,559.05,0
2003-02-07,559.05,565.24,557.73,564.89,0
2003-02-10,564.99,571.49,562.22,571.49,0
2003-02-11,571.6,577.58,567.85,573.91,0
2003-02-12,579.31,586.44,576.21,582.04,0
2003-02-13,583.21,592.13,581.69,582.48,0
2003-02-14,583.33,584.25,577.36,580.51,0
2003-02-17,580.51,582.67,577.87,580.2,0
2003-02-18,580.2,586.06,578.56,584.94,0
2003-02-19,585.52,587.75,580.47,580.47,0
2003-02-20,580.6,583.97,578.73,583.95,0
2003-02-21,583.43,590.2,578.51,590.2,0
2003-02-24,590.48,598.36,590.06,592.9,0
2003-02-25,593.02,594.43,586.76,588.44,0
2003-02-26,588.94,591.92,581.47,585.82,0
2003-02-27,584.72,585.37,575.53,578.89,0
2003-02-28,580.04,593.82,579.93,593.82,0
2003-03-03,594.43,600.77,587.91,593.96,0
2003-03-04,594.28,598.44,593.38,596.58,0
2003-03-05,598.59,598.98,589.89,595.17,0
2003-03-06,594.4,594.4,582.99,583.4,0
2003-03-07,583,584.68,579.39,581.51,0
2003-03-10,582.08,583.42,560.42,561.26,0
2003-03-11,560.98,566.68,545,557.65,0
2003-03-12,557.65,558.15,547.31,554.78,0
2003-03-13,555.36,569.65,555.36,563.94,0
2003-03-14,564.55,569.32,558.29,560.18,0
2003-03-17,560.18,563.7,551.6,563.7,0
2003-03-18,565.38,568.98,565.15,566.51,0
2003-03-19,566.8,568.72,561.37,564.58,0
2003-03-20,565.39,574.95,560.51,574.22,0
2003-03-21,576.47,585.51,576.47,585.35,0
2003-03-24,583.28,583.28,569.57,569.67,0
2003-03-25,569.38,574.29,566.57,574.29,0
2003-03-26,575.74,577.64,566.86,568.43,0
2003-03-27,568.43,569.14,558.98,569.14,0
2003-03-28,569.65,571.49,562.83,566.46,0
2003-04-01,566.66,567.72,561.05,565.53,0
2003-04-02,568.18,574.33,560.35,561.55,0
2003-04-03,561.24,564.98,557.35,564.89,0
2003-04-04,565.99,570.39,565.99,569.09,0
2003-04-07,571.51,576.52,567.55,567.84,0
2003-04-08,567.76,570.78,564.78,566.59,0
2003-04-09,566.58,568.53,562.31,564.6,0
2003-04-10,564.89,566.63,557.73,565.75,0
2003-04-11,566.97,568.12,565.52,567.81,0
2003-04-14,569.09,586.7,569.09,586.66,0
2003-04-15,586.33,595.63,586.33,591.55,0
2003-04-16,592.57,605.33,592.57,600.62,0
2003-04-21,608.5,641.42,608.5,640.87,0
2003-04-22,645.21,652.34,635.7,649.48,0
2003-04-23,653.31,682.69,651.79,670.03,0
2003-04-24,670.46,673.26,649.32,651.67,0
2003-04-25,652.9,665.97,642.16,665.97,0
2003-04-28,648.77,648.77,607.94,608.52,0
2003-04-29,614.67,628.82,606.78,622.49,0
2003-04-30,622.49,635.99,620.5,635.95,0
2003-05-02,635.85,659.65,635.85,658.25,0
2003-05-05,659.16,671,652.17,653.67,0
2003-05-06,652.65,652.65,633.91,635.83,0
2003-05-07,635.47,643.59,635.47,639.89,0
2003-05-08,639.53,641.01,625.88,628.2,0
2003-05-09,629.26,638.13,624.29,637.58,0
2003-05-12,637.72,642.17,623.25,623.72,0
2003-05-13,623.04,630.31,609.39,618.6,0
2003-05-14,617.59,630.59,614.83,630.59,0
2003-05-15,631.06,651.03,626.13,626.88,0
2003-05-16,628.89,648.94,628.89,646.15,0
2003-05-19,648.06,648.57,634.4,634.4,0
2003-05-20,634.2,634.2,611.09,617.47,0
2003-05-21,616.58,634.08,612.65,634.08,0
2003-05-22,637.95,658.34,637.95,658.34,0
2003-05-23,664.43,672.62,651.28,653.26,0
2003-05-26,653.87,667.06,653.87,662.6,0
2003-05-27,662.6,668.18,661.15,664.31,0
2003-05-28,666.27,680.87,666.27,678.03,0
2003-05-29,678.48,687.43,672.22,674.34,0
2003-05-30,676.52,682.58,676.52,678.31,0
2003-06-02,679.43,702.76,679.43,702.76,0
2003-06-03,706.6,709.37,695.44,707.82,0
2003-06-04,709.72,711.96,701.6,701.77,0
2003-06-05,700.36,706.75,694.26,702.93,0
2003-06-06,703.35,719.39,703.34,718.7,0
2003-06-09,718.89,725.04,712.62,718.17,0
2003-06-10,718.87,732.97,718.58,728.55,0
2003-06-11,731.51,739.23,730.15,736.89,0
2003-06-12,739.42,764.33,736.86,763.57,0
2003-06-13,766.9,787.37,766.66,768.39,0
2003-06-17,776.77,794.49,776.77,792.05,0
2003-06-18,792.53,792.64,766.09,770.7,0
2003-06-19,769.72,786.15,768.56,782.91,0
2003-06-20,783.94,808.36,783.44,801.17,0
2003-06-23,801,812.14,790.04,805.54,0
2003-06-24,807.37,815.77,791.77,794.5,0
2003-06-25,795.56,798.92,779.46,792.6,0
2003-06-26,787.08,787.08,738.02,738.35,0
2003-06-27,735.74,751.75,721.84,733.85,0
2003-06-30,739.95,768.43,739.95,765.61,0
2003-07-01,765.28,765.65,749.9,758.54,0
2003-07-02,757.06,764.82,744.89,749.02,0
2003-07-03,743.4,745.45,717.54,721.06,0
2003-07-04,722.41,729.35,708.87,727.28,0
2003-07-07,728.62,747.4,728.62,738.78,0
2003-07-08,736.53,738.28,720.04,721.18,0
2003-07-10,718.02,718.02,699.19,706.02,0
2003-07-11,709.09,720.51,706.99,710.5,0
2003-07-14,709.61,713.2,702.96,708.69,0
2003-07-15,704.69,706.98,687.71,693.32,0
2003-07-16,693.32,699.54,685.53,698.26,0
2003-07-17,699.6,722.23,699.21,721.38,0
2003-07-18,724.44,743.24,724.44,743.24,0
2003-07-21,747.19,755,735.83,736.91,0
2003-07-22,737.8,747.12,730.81,746.08,0
2003-07-23,748.5,755.12,745.21,747.45,0
2003-07-24,747.9,749.73,733.66,735.92,0
2003-07-25,734.22,737.41,729.61,733.76,0
2003-07-28,734.43,735.51,726.11,735.51,0
2003-07-29,735.77,758.98,732.36,758.62,0
2003-07-30,759.15,776.69,759.15,763.38,0
2003-07-31,764.19,774.3,752.56,755.34,0
2003-08-01,754.44,758.41,747.78,748.78,0
2003-08-04,748.42,755.16,746.14,754.89,0
2003-08-05,756.35,759.07,742.09,742.09,0
2003-08-06,742.09,745.98,736.47,737.74,0
2003-08-07,736.84,747.42,736.84,741.72,0
2003-08-08,742.35,754.62,739.39,740.25,0
2003-08-11,740.47,742.1,713.25,715.01,0
2003-08-12,714.38,717.62,701.63,716.19,0
2003-08-13,716.6,721.9,711.29,718.75,0
2003-08-14,718.75,723.87,712.93,720.33,0
2003-08-15,719.82,719.82,713.21,713.66,0
2003-08-19,714.07,714.64,687.58,687.98,0
2003-08-20,687.79,687.79,661.24,674.63,0
2003-08-21,675.5,698.38,675.18,697.56,0
2003-08-22,697.97,703.97,683.11,683.87,0
2003-08-25,682.98,691.93,682.29,690.65,0
2003-08-26,691.55,697.61,691.55,697.3,0
2003-08-27,697.83,715.06,697.83,713.04,0
2003-08-28,709.15,718.82,709.15,714.82,0
2003-08-29,715.68,716,708.16,713.33,0
2003-09-01,713.33,713.33,708.11,712.43,0
2003-09-02,713.07,729.15,713.07,724.98,0
2003-09-03,724.98,738.98,724.98,733.75,0
2003-09-04,736.35,748.29,731.57,734.25,0
2003-09-05,736.73,753.69,736.73,750.87,0
2003-09-08,749.96,758.84,742.77,755,0
2003-09-09,754.31,754.31,725.03,727.33,0
2003-09-10,727.54,765.4,727.54,762.61,0
2003-09-11,763.17,779.19,758.19,761.93,0
2003-09-12,761.93,765.93,758.89,764.65,0
2003-09-15,765.08,778.64,764.36,778.64,0
2003-09-16,778.64,796.45,771.99,796.45,0
2003-09-17,796.45,803.92,791.49,799.96,0
2003-09-18,798,807.47,793.78,798.09,0
2003-09-19,797.03,797.03,776.44,781.69,0
2003-09-22,779.09,794.26,771.17,794.26,0
2003-09-23,793.62,801.52,791.47,794.45,0
2003-09-24,794.45,812.74,793.36,811.65,0
2003-09-25,811.43,815.81,800.44,803.89,0
2003-09-26,804.14,816.2,794.46,810.26,0
2003-09-29,810.76,820.17,810.76,820.17,0
2003-09-30,820.28,828.56,817.13,827.69,0
2003-10-01,829.2,833.32,818.89,827.91,0
2003-10-02,828.25,836.48,828.25,831.75,0
2003-10-03,831.75,840.86,830.16,830.16,0
2003-10-06,831.11,836.52,822.46,830.96,0
2003-10-07,832.4,839.88,828.96,831.22,0
2003-10-08,830.71,847.1,825.96,845.6,0
2003-10-09,846.08,865.92,846.08,862.54,0
2003-10-10,862.54,872.18,859.92,863.44,0
2003-10-14,864.46,882.42,864.46,864.89,0
2003-10-15,865.69,874.32,865.69,869.6,0
2003-10-16,869.7,874.47,864.81,867.22,0
2003-10-17,868.75,880.79,868.75,877.84,0
2003-10-20,879.36,904.76,879.36,902.83,0
2003-10-21,903.39,919.47,903.39,913.91,0
2003-10-22,914.36,926.3,887.86,891.87,0
2003-10-23,891.52,897.24,880.18,891.73,0
2003-10-24,892.06,924.78,892.06,923.73,0
2003-10-27,924.74,936.31,915.37,917.98,0
2003-10-28,917.18,939.74,912.71,939.62,0
2003-10-29,939.45,950.8,935.55,942.99,0
2003-10-30,942.98,958.7,935.68,938.21,0
2003-10-31,936.3,936.3,923.88,929.89,0
2003-11-03,929.89,950.79,929.89,945.3,0
2003-11-04,946.87,956.92,943.87,954.53,0
2003-11-05,955.55,965.91,939.41,965.91,0
2003-11-07,965.91,969.01,959.37,963.06,0
2003-11-10,960.59,960.93,947.17,951.8,0
2003-11-11,951.8,956.58,907.25,918.46,0
2003-11-12,915.89,928.65,908.68,924.37,0
2003-11-13,924.6,937.02,920.73,932.43,0
2003-11-14,932.43,940.59,927.67,932.21,0
2003-11-17,932.21,935.6,909.03,913.62,0
2003-11-18,916.85,925.17,913.22,916.72,0
2003-11-19,917.2,921.54,915.06,921.09,0
2003-11-20,920.03,923.04,915.57,922.11,0
2003-11-21,922.11,945.68,918.18,945.02,0
2003-11-24,946.59,970.74,946.59,970.74,0
2003-11-25,970.98,989.64,970.98,985.5,0
2003-11-26,987.55,991.69,974.21,990.02,0
2003-11-27,990.02,1001.38,987.79,993.53,0
2003-11-28,994.58,1005.71,994.58,996.56,0
2003-12-01,996.78,1003.54,988.24,999.43,0
2003-12-02,999.43,1022.4,998.83,1022.4,0
2003-12-03,1023.45,1029.94,1013.12,1013.12,0
2003-12-04,1013.12,1017.8,1008.25,1010.68,0
2003-12-05,1010.73,1029.1,1010.03,1027.27,0
2003-12-09,1030.1,1033.18,1018,1018,0
2003-12-10,1017.85,1018.9,978.92,984.66,0
2003-12-11,984.66,1002.57,969.16,1001.71,0
2003-12-12,1002.67,1009,986.92,994.98,0
2003-12-15,997.76,999.87,978.02,982.62,0
2003-12-16,982.62,990.9,976.65,990.9,0
2003-12-17,991.49,1002.06,991.06,999.19,0
2003-12-18,1000.34,1021.91,998.43,1019.32,0
2003-12-19,1019.32,1021.77,999.04,999.69,0
2003-12-22,999.27,1032.07,994.65,1028.44,0
2003-12-23,1030.52,1044.64,1023.5,1025.83,0
2003-12-24,1029.56,1037.07,1028.38,1036.36,0
2003-12-26,1036.36,1048,1032.2,1044.7,0
2003-12-29,1044.7,1078.44,1044.7,1077.98,0
2003-12-30,1078.03,1086.77,1073.98,1074.6,0
2003-12-31,1075.77,1079.09,1068.11,1071.95,0
2004-01-02,1072.87,1108.48,1072.87,1101.51,0
2004-01-05,1102.37,1130.66,1102.37,1125.66,0
2004-01-06,1145.29,1162.05,1137.19,1158.75,0
2004-01-07,1158.75,1169.95,1147.18,1162.8,0
2004-01-08,1161.71,1168.85,1149.49,1157.62,0
2004-01-09,1157.62,1199.03,1155.59,1195.4,0
2004-01-12,1195.4,1195.4,1169.61,1175.33,0
2004-01-13,1175.33,1217.92,1173.37,1205.62,0
2004-01-14,1206.06,1225.38,1193.38,1202.25,0
2004-01-15,1202.25,1205.32,1184.23,1202.86,0
2004-01-16,1199.6,1215.78,1186.02,1208.18,0
2004-01-19,1207.73,1254,1199.35,1246.51,0
2004-01-20,1247.65,1267.45,1241.56,1260.03,0
2004-01-21,1260.45,1263.59,1221.32,1223.77,0
2004-01-22,1222.15,1233.63,1205.17,1210.82,0
2004-01-23,1210.82,1215.05,1153.34,1163.6,0
2004-01-26,1163.36,1198.6,1132.82,1198.28,0
2004-01-27,1200.06,1218.14,1200.06,1203.19,0
2004-01-28,1204.33,1208.08,1179.16,1181.51,0
2004-01-29,1181.51,1181.51,1133.58,1144.67,0
2004-01-30,1144.67,1153.62,1122.42,1140.81,0
2004-02-02,1141.08,1146.4,1121.09,1129.86,0
2004-02-03,1132.7,1157.08,1132.7,1157.08,0
2004-02-04,1158.73,1165.96,1130.5,1134.34,0
2004-02-05,1132.54,1132.54,1081.4,1083.5,0
2004-02-06,1083.05,1083.05,1042.36,1053.26,0
2004-02-09,1053.06,1093.45,1053.06,1092.96,0
2004-02-10,1091.76,1091.76,997.28,1006.79,0
2004-02-11,1008.56,1037.82,1006.9,1029.93,0
2004-02-12,1030.79,1077.07,1030.79,1071.27,0
2004-02-13,1072.34,1106.57,1072.34,1089.99,0
2004-02-16,1088.8,1123.24,1088.8,1119.74,0
2004-02-17,1116.88,1130.94,1107.31,1109.37,0
2004-02-18,1109.32,1131.33,1104.43,1127.73,0
2004-02-19,1127.73,1138.44,1121.12,1122.78,0
2004-02-20,1122.78,1145.94,1114.85,1145.94,0
2004-02-23,1147.43,1199.44,1147.43,1199.44,0
2004-02-24,1200.32,1211.08,1187.46,1203.58,0
2004-02-25,1201.81,1206.28,1177.05,1178.43,0
2004-02-26,1178.43,1196.99,1171.55,1192.56,0
2004-02-27,1190.85,1192.51,1176.97,1183.14,0
2004-03-01,1183.14,1210.54,1179.29,1210.54,0
2004-03-02,1210.54,1221.57,1210.07,1214.07,0
2004-03-03,1211.79,1217.03,1198.47,1203.43,0
2004-03-04,1203.43,1203.43,1180.88,1189.85,0
2004-03-05,1183.64,1183.64,1151.55,1157.56,0
2004-03-08,1156.76,1163.38,1129.43,1149.86,0
2004-03-09,1152.13,1218.85,1152.13,1217.65,0
2004-03-10,1225.13,1248.86,1213.85,1239.67,0
2004-03-11,1236.72,1247.14,1224,1236.61,0
2004-03-12,1234.88,1259.63,1225.37,1258.74,0
2004-03-15,1259.29,1279.85,1229.91,1235.01,0
2004-03-16,1235.01,1252.73,1235.01,1240.23,0
2004-03-17,1240.91,1264.81,1240.91,1254.5,0
2004-03-18,1255.39,1258.86,1242.55,1255.08,0
2004-03-19,1256.42,1277.67,1250.68,1275.2,0
2004-03-22,1275.2,1294.06,1253.16,1258.96,0
2004-03-23,1259.32,1264.94,1243.6,1257.07,0
2004-03-24,1256.79,1257.99,1239.32,1239.81,0
2004-03-25,1240.51,1246.69,1235.99,1242.86,0
2004-03-26,1243.46,1244.12,1211.01,1211.03,0
2004-03-29,1210.43,1211.11,1178.77,1184.6,0
2004-03-30,1184.26,1207.15,1184.26,1198.02,0
2004-03-31,1198.57,1212.55,1197.07,1201.66,0
2004-04-01,1202.14,1217.94,1202.14,1211.27,0
2004-04-02,1212.27,1221.38,1196.77,1197.54,0
2004-04-06,1198.04,1202.49,1187.22,1190.92,0
2004-04-07,1190.87,1190.87,1169.27,1182.36,0
2004-04-12,1182.36,1185.31,1169.09,1177.8,0
2004-04-13,1178.3,1202.5,1178.3,1202.5,0
2004-04-14,1200.5,1205.32,1189.88,1192.15,0
2004-04-15,1191.61,1191.61,1171,1175.63,0
2004-04-16,1175.63,1175.63,1161.4,1162.8,0
2004-04-19,1164.3,1170.21,1126.67,1131.37,0
2004-04-20,1131.64,1141.55,1102.58,1108.45,0
2004-04-21,1108.31,1109.77,1077.59,1084.78,0
2004-04-22,1085.89,1104.93,1084.89,1092.4,0
2004-04-23,1092.18,1142.96,1075.24,1142.96,0
2004-04-26,1144.18,1165.8,1137.3,1153.62,0
2004-04-27,1152.14,1157.4,1132.82,1138.07,0
2004-04-28,1138.07,1141.51,1124.73,1133.22,0
2004-04-29,1131.13,1134.2,1099.25,1104.16,0
2004-04-30,1107.3,1108.28,1073.75,1077.93,0
2004-05-03,1078.05,1078.05,1049.17,1074.2,0
2004-05-04,1074.2,1096.1,1074.2,1077.7,0
2004-05-05,1080.84,1087.1,1075.45,1082.93,0
2004-05-06,1081.78,1082.93,1050.03,1054.94,0
2004-05-07,1054.94,1054.94,990.7,1005.87,0
2004-05-10,1005.87,1005.87,920.15,921.72,0
2004-05-11,955.84,969.48,941.44,955.86,0
2004-05-12,955.86,955.86,903.02,940.39,0
2004-05-13,940.39,955.71,913.03,913.55,0
2004-05-14,913.63,918.74,883.46,900.43,0
2004-05-17,892.68,892.68,836.87,839.93,0
2004-05-18,858.56,869.22,828.34,844.3,0
2004-05-19,848.56,909.25,848.56,896.11,0
2004-05-20,897.47,902.32,879.71,890.19,0
2004-05-21,891.24,929.85,890.19,920.79,0
2004-05-24,934.92,943.05,923.22,943.05,0
2004-05-26,943.75,971.15,942.13,942.27,0
2004-05-27,943.33,957.17,940.39,957.17,0
2004-05-28,957.78,979.63,955.66,970.42,0
2004-05-31,970.42,978.66,945.6,952.62,0
2004-06-01,954.5,975.62,954.5,975.62,0
2004-06-02,975.95,982.78,960.38,977.37,0
2004-06-03,975.28,978.42,949.94,952.2,0
2004-06-04,952.7,955.84,918.43,928.68,0
2004-06-07,928.68,937.92,920.04,934.05,0
2004-06-08,932.84,940.66,930.5,932.95,0
2004-06-09,931.46,931.46,902.48,904.22,0
2004-06-10,904.22,906.02,880.73,884.95,0
2004-06-11,884.45,893.67,881.09,885.41,0
2004-06-14,885.41,885.41,854.24,855.02,0
2004-06-15,855.24,886.74,853.33,886.74,0
2004-06-16,886.74,913.98,883.36,909.3,0
2004-06-17,909.3,927.94,901.65,909.69,0
2004-06-18,910.35,951.26,908.23,951.17,0
2004-06-22,950.67,959.06,941.75,955.03,0
2004-06-23,955.19,967.92,950.96,960.85,0
2004-06-24,960.85,960.85,937.6,938.66,0
2004-06-25,939.98,940.69,915.32,931.76,0
2004-06-28,931.76,938.31,920.04,922.6,0
2004-06-29,922.6,935.69,918.75,933.49,0
2004-06-30,935.58,947.5,932.62,945.45,0
2004-07-01,945.89,963.05,941.03,951.18,0
2004-07-02,951.48,970.33,951.48,967.68,0
2004-07-05,967.68,979.93,967.68,979.93,0
2004-07-06,977.26,983.89,968.8,969.92,0
2004-07-07,970.32,978.38,963.55,969.95,0
2004-07-08,969.35,986.59,967.53,985.54,0
2004-07-12,985.8,991.51,979.85,986.54,0
2004-07-13,986.39,986.69,948.2,950.56,0
2004-07-14,949.9,982.05,947.48,972.36,0
2004-07-15,975.62,980.29,955.83,962.51,0
2004-07-16,962.81,975.04,950.09,961.61,0
2004-07-19,961.61,961.76,950.38,953.66,0
2004-07-20,953.66,989.36,953.66,989.36,0
2004-07-21,991.41,994.67,981.57,981.91,0
2004-07-22,980.83,981.16,971.43,979.22,0
2004-07-23,977.89,977.89,967.55,975.42,0
2004-07-26,975.42,975.57,952.72,953.13,0
2004-07-27,954.29,963.06,927.79,939.92,0
2004-07-28,939.92,949.15,934.13,949.15,0
2004-07-29,949.15,959.75,946.36,954.93,0
2004-07-30,954.93,968.2,954.24,966.1,0
2004-08-02,963.44,965.75,955.04,962.41,0
2004-08-03,962.88,969.09,956.88,969.09,0
2004-08-04,967.88,984.47,967.88,983.8,0
2004-08-05,983.95,994.9,973.65,973.77,0
2004-08-06,974.24,984.28,960.6,964.11,0
2004-08-09,964.4,967.74,955.81,963.7,0
2004-08-10,962.72,968.64,958.46,967.62,0
2004-08-11,965.12,966.54,954.38,957.02,0
2004-08-12,957.02,961.15,949.69,954.87,0
2004-08-13,954.87,954.87,932.47,934.03,0
2004-08-17,934.18,939.72,926.94,938.03,0
2004-08-18,938.19,952.78,938.19,952.78,0
2004-08-19,952.78,957.73,943.21,944.7,0
2004-08-20,944.7,944.7,935.76,937.26,0
2004-08-23,937.26,941.61,934.58,936.47,0
2004-08-24,936.55,945.87,936.24,940.02,0
2004-08-25,940.33,942.11,924.11,942.03,0
2004-08-26,942.17,942.17,933.64,940.2,0
2004-08-27,940.2,952.23,940.2,950.55,0
2004-08-30,950.55,966.38,950.55,962.62,0
2004-08-31,963.07,965.96,950.87,952.14,0
2004-09-01,951.01,962.66,948.98,962.66,0
2004-09-02,963.59,976.23,963.59,976.23,0
2004-09-03,976.54,987,974.1,986.55,0
2004-09-06,986.86,998.11,986.48,997.83,0
2004-09-07,997.83,1006.08,987.28,988.55,0
2004-09-08,988.55,990.81,979.72,986.74,0
2004-09-09,985.41,1001.18,985.41,995.53,0
2004-09-10,995.98,1004.36,995.98,1002.55,0
2004-09-13,1003.1,1028.67,1003.1,1025.39,0
2004-09-14,1025.91,1040.82,1021.92,1037.91,0
2004-09-15,1037.31,1048.13,1025.76,1026.41,0
2004-09-16,1028.09,1045.28,1028.09,1045.28,0
2004-09-17,1045.44,1062.37,1041.62,1056.9,0
2004-09-20,1057.28,1073.6,1057.28,1066.75,0
2004-09-21,1066.75,1089.1,1059.21,1089.1,0
2004-09-22,1089.4,1097.58,1080.7,1085.81,0
2004-09-23,1084.73,1107.91,1083.36,1101.11,0
2004-09-24,1101.71,1113.8,1096.27,1098.98,0
2004-09-27,1098.98,1114.43,1094.5,1112.97,0
2004-09-28,1114.18,1140.01,1114.18,1132.36,0
2004-09-29,1132.36,1151.17,1129.51,1147.12,0
2004-09-30,1147.74,1157.75,1137.24,1142.5,0
2004-10-01,1144.37,1166.24,1144.37,1160.12,0
2004-10-04,1162.62,1175.21,1156.54,1167.09,0
2004-10-05,1167.48,1171.15,1126.4,1135.37,0
2004-10-06,1134.9,1136.53,1122.19,1128,0
2004-10-07,1136.58,1148.21,1128,1140.26,0
2004-10-08,1141.14,1142.92,1122.04,1128.74,0
2004-10-12,1127.8,1138.9,1113.31,1138.06,0
2004-10-13,1138.68,1165.66,1136.51,1165.66,0
2004-10-14,1166.01,1200.23,1166.01,1192.65,0
2004-10-15,1191.12,1233.78,1187.34,1228.85,0
2004-10-18,1229.04,1262.39,1229.04,1243.95,0
2004-10-19,1243.95,1256.98,1210.87,1215.42,0
2004-10-20,1214.05,1219.34,1195.71,1215.24,0
2004-10-21,1219.61,1245.14,1219.61,1234.56,0
2004-10-22,1234.78,1242.93,1200.34,1204.46,0
2004-10-25,1204.88,1211.3,1183.65,1209.47,0
2004-10-26,1208.55,1227.06,1201.68,1225.35,0
2004-10-27,1226.88,1286.08,1226.88,1286.08,0
2004-10-28,1283.54,1309.3,1274.47,1280.77,0
2004-10-29,1281.72,1288.4,1268.19,1287.14,0
2004-11-01,1287.73,1324.37,1287.73,1314.5,0
2004-11-02,1314.74,1324.41,1297.73,1299.92,0
2004-11-03,1306.03,1314.11,1284.38,1289.42,0
2004-11-04,1292.48,1303.61,1271.82,1302.9,0
2004-11-05,1302.9,1334.09,1302.9,1325.17,0
2004-11-08,1325.51,1339.64,1293.39,1296.96,0
2004-11-09,1293.9,1297.11,1271.55,1286.19,0
2004-11-10,1286.19,1303.33,1284.61,1297.23,0
2004-11-11,1297.65,1304.24,1276.03,1284.26,0
2004-11-12,1281.25,1300.81,1255.41,1257.6,0
2004-11-15,1259.3,1259.3,1216.29,1247.81,0
2004-11-16,1247.81,1270.33,1246.78,1257.75,0
2004-11-17,1261.1,1278.52,1261.1,1262.14,0
2004-11-18,1258.32,1267.26,1243.74,1263.63,0
2004-11-19,1268.9,1276,1242.95,1254.45,0
2004-11-22,1253.36,1253.36,1183.76,1193.37,0
2004-11-23,1193.37,1211.58,1175.34,1204.14,0
2004-11-24,1202.61,1202.67,1173.94,1182.17,0
2004-11-25,1177.58,1195.36,1177.58,1187.32,0
2004-11-26,1187.32,1197.62,1182.28,1183.16,0
2004-11-29,1183.16,1186.67,1156.66,1167.46,0
2004-11-30,1168.09,1213.47,1167.16,1213.09,0
2004-12-01,1213.09,1234.01,1211.63,1220.95,0
2004-12-02,1222.48,1236.06,1186.39,1193.59,0
2004-12-03,1193.59,1220.61,1192.06,1218.75,0
2004-12-06,1220.28,1225.68,1210.41,1223.54,0
2004-12-07,1226.65,1229.35,1202.47,1204.62,0
2004-12-09,1204.62,1219.15,1189.89,1219,0
2004-12-10,1222.12,1239.24,1222.12,1234.3,0
2004-12-13,1234.78,1243.74,1225.87,1233.32,0
2004-12-14,1233.95,1243.34,1230.49,1237.49,0
2004-12-15,1238.74,1253.54,1237.72,1253.47,0
2004-12-16,1253.82,1259.62,1246.17,1246.68,0
2004-12-17,1247.37,1259,1244.66,1255.84,0
2004-12-20,1256.35,1307.28,1256.35,1305.87,0
2004-12-21,1307.33,1331.1,1307.33,1325.29,0
2004-12-22,1325.29,1330.29,1312.51,1322.37,0
2004-12-23,1322.99,1358.97,1322.99,1356.6,0
2004-12-24,1356.6,1374.65,1356.6,1366.69,0
2004-12-27,1366.9,1385.68,1366.86,1376.25,0
2004-12-28,1376.25,1380.69,1363.41,1366.73,0
2004-12-29,1365.7,1389.53,1363.08,1389.53,0
2004-12-30,1391.76,1408.1,1381.18,1384.61,0
2004-12-31,1384.61,1386.81,1372.8,1375.37,0
2005-01-03,1376.01,1390.3,1367.62,1369.5,0
2005-01-04,1367.49,1367.49,1333.81,1337.46,0
2005-01-05,1336.06,1336.06,1298.37,1305.56,0
2005-01-06,1305.56,1324.82,1305.56,1316.63,0
2005-01-07,1316.81,1333.15,1304.22,1309.45,0
2005-01-10,1309.83,1335.62,1309.45,1334.58,0
2005-01-11,1339.96,1356.54,1339.96,1350.92,0
2005-01-12,1351.58,1358.55,1336.89,1344.11,0
2005-01-13,1344.11,1347.29,1331.88,1347.29,0
2005-01-14,1348.46,1353.04,1330.99,1344.7,0
2005-01-17,1344.7,1351.81,1341.37,1348.69,0
2005-01-18,1348.69,1349.21,1333.84,1345.47,0
2005-01-19,1343.57,1352.26,1333.21,1336.96,0
2005-01-20,1336.96,1336.96,1313.42,1319.19,0
2005-01-21,1319.19,1329.02,1319.13,1325.74,0
2005-01-24,1325.74,1326.39,1306.72,1311.92,0
2005-01-25,1310.63,1321.77,1307.49,1309.67,0
2005-01-26,1309.67,1355.32,1306.7,1355.32,0
2005-01-27,1355.32,1380.2,1355.32,1378.43,0
2005-01-28,1378.43,1389.63,1373.09,1381.92,0
2005-01-31,1381.8,1387.36,1370.59,1373.79,0
2005-02-01,1373.79,1379.82,1365.3,1373.41,0
2005-02-02,1373.97,1379.88,1359.07,1371.02,0
2005-02-03,1371.87,1399.23,1371.04,1399.23,0
2005-02-04,1404.72,1430.37,1404.02,1428.54,0
2005-02-07,1429.39,1435.91,1419.66,1431.61,0
2005-02-08,1434.72,1461.74,1434.72,1452.08,0
2005-02-09,1479.93,1497.64,1468.54,1484.6,0
2005-02-10,1485.36,1495.92,1475.17,1487.39,0
2005-02-11,1488.15,1511.13,1487.57,1496.91,0
2005-02-14,1496.91,1523.77,1496.91,1517.93,0
2005-02-15,1518.85,1527.37,1491.14,1493.96,0
2005-02-16,1494.09,1509.13,1486.82,1508.84,0
2005-02-17,1508.84,1535.83,1502.83,1531.86,0
2005-02-18,1531.91,1566,1531.91,1557.77,0
2005-02-21,1556.78,1569.32,1533.85,1534.01,0
2005-02-22,1536.74,1556.03,1533.73,1556.03,0
2005-02-23,1559.66,1571.02,1520.22,1520.9,0
2005-02-24,1522.03,1539.22,1510.92,1529.64,0
2005-02-25,1532.37,1607.47,1532.37,1600.32,0
2005-02-28,1603.47,1619.26,1554.05,1558.62,0
2005-03-01,1558.62,1599.42,1550.35,1598.38,0
2005-03-02,1598.66,1613.82,1582.39,1582.39,0
2005-03-03,1582.03,1598.74,1574.55,1577.13,0
2005-03-04,1574.78,1612.73,1548.73,1581.36,0
2005-03-07,1585.59,1591.39,1573.98,1591.39,0
2005-03-08,1590.74,1613.86,1589.22,1594.85,0
2005-03-09,1596.81,1598.61,1523.99,1530.02,0
2005-03-10,1523.21,1523.21,1419.48,1471.89,0
2005-03-11,1466.9,1486.43,1435.73,1435.95,0
2005-03-14,1437.17,1439.42,1367.45,1374.88,0
2005-03-15,1374.47,1417.41,1374.35,1386.08,0
2005-03-16,1386.08,1399.28,1372.39,1388.09,0
2005-03-17,1388.47,1452.94,1388.04,1452.94,0
2005-03-18,1454.23,1471.05,1450,1458.19,0
2005-03-21,1458.35,1458.35,1406.59,1414.4,0
2005-03-22,1411.18,1415.65,1385.93,1393.57,0
2005-03-23,1390.07,1390.07,1357.92,1364.28,0
2005-03-28,1363.79,1363.79,1325.09,1347.99,0
2005-03-29,1348.63,1369.88,1341.06,1347.77,0
2005-03-30,1351.86,1404.25,1351.86,1401.12,0
2005-03-31,1398.4,1413.04,1389.64,1400.42,0
2005-04-01,1400.44,1433.36,1397.46,1424.31,0
2005-04-04,1424.97,1425.51,1383.14,1392.51,0
2005-04-05,1391,1411.28,1382.89,1411.28,0
2005-04-06,1411.28,1427.68,1408.89,1423.3,0
2005-04-07,1423.3,1425.8,1413.01,1423.47,0
2005-04-08,1421.96,1424.46,1413.14,1415.33,0
2005-04-11,1415.33,1418.2,1402.8,1408.42,0
2005-04-12,1403.91,1403.91,1354.12,1372.59,0
2005-04-13,1373.68,1380.18,1340.78,1344.56,0
2005-04-14,1343.9,1343.9,1310.27,1325.84,0
2005-04-15,1325.84,1332.4,1265.97,1276.48,0
2005-04-18,1290.62,1312.41,1290.62,1307.9,0
2005-04-19,1310.84,1344.87,1310.84,1344.61,0
2005-04-20,1345.38,1349.8,1300.9,1309.48,0
2005-04-21,1312.63,1354.99,1312.63,1354.73,0
2005-04-22,1355.15,1359.81,1349.52,1354.68,0
2005-04-25,1354.68,1377.7,1352.77,1368.82,0
2005-04-26,1369.6,1374.89,1350.97,1352.68,0
2005-04-27,1352.68,1363.46,1338.4,1356.3,0
2005-04-28,1355.91,1356.08,1322.58,1324.75,0
2005-04-29,1327.72,1348.46,1323.16,1348.35,0
2005-05-02,1349.09,1381.34,1349.09,1378.76,0
2005-05-03,1382.26,1411.76,1382.26,1404.39,0
2005-05-04,1405.05,1444.9,1405.05,1442.13,0
2005-05-05,1446.64,1458.57,1428.72,1438.09,0
2005-05-06,1440.07,1450.36,1419.83,1429.37,0
2005-05-09,1429.37,1429.37,1401.61,1406.85,0
2005-05-10,1407.5,1407.5,1375.05,1381.34,0
2005-05-11,1382.35,1400.53,1374.86,1400.46,0
2005-05-12,1401.54,1414.84,1382.61,1389.8,0
2005-05-13,1390.02,1464.25,1367.23,1439.61,0
2005-05-16,1440.66,1477.7,1440.66,1458.18,0
2005-05-17,1458.95,1458.95,1435.91,1444.73,0
2005-05-18,1444.73,1460.47,1439.3,1459.33,0
2005-05-19,1459.58,1472.07,1447.57,1457.24,0
2005-05-20,1456.85,1456.85,1434.98,1435.08,0
2005-05-23,1435.74,1450.21,1435.74,1449.63,0
2005-05-24,1452.93,1460.66,1444.9,1458.17,0
2005-05-26,1452.59,1452.84,1441.28,1447.06,0
2005-05-27,1448.29,1461.61,1448.29,1460.72,0
2005-05-30,1460.72,1498.66,1460.72,1497.84,0
2005-05-31,1496.35,1496.35,1480.39,1485.55,0
2005-06-01,1485.86,1516.93,1485.86,1516.17,0
2005-06-02,1516.27,1541.31,1516.27,1531.17,0
2005-06-03,1531.39,1532.94,1506.12,1506.12,0
2005-06-06,1507.65,1509.43,1481.05,1486.07,0
2005-06-07,1486.07,1493.74,1474.34,1490.3,0
2005-06-08,1492.06,1499.3,1484.34,1489.29,0
2005-06-09,1489.68,1489.68,1444.34,1450.96,0
2005-06-10,1450.96,1455.83,1432.68,1435.3,0
2005-06-13,1435.73,1445.46,1421.25,1421.25,0
2005-06-14,1422.01,1436.37,1416.44,1435.28,0
2005-06-15,1436.45,1454.43,1429.48,1453.66,0
2005-06-16,1454.92,1464.62,1449.77,1458.7,0
2005-06-17,1459.78,1463.09,1439.06,1443.99,0
2005-06-21,1443.99,1463.37,1442.65,1462.09,0
2005-06-22,1462.09,1471.5,1460.82,1464.8,0
2005-06-23,1463.3,1464.96,1438.04,1439.43,0
2005-06-24,1438.67,1444.61,1423.67,1444.61,0
2005-06-27,1443.95,1444.78,1420.05,1421.25,0
2005-06-28,1421.25,1430.54,1417.91,1419.64,0
2005-06-29,1419.84,1420.98,1374.55,1374.55,0
2005-06-30,1376.06,1390.04,1367.41,1367.41,0
2005-07-01,1366.56,1380.07,1340.09,1361.32,0
2005-07-04,1361.84,1374.03,1356.6,1366.92,0
2005-07-05,1368.11,1392.12,1368.11,1382.08,0
2005-07-06,1380.68,1383.72,1354.31,1356.22,0
2005-07-07,1354.29,1391.1,1343.26,1391.1,0
2005-07-08,1392.49,1409.73,1386.46,1386.77,0
2005-07-11,1386.77,1413.41,1386.77,1410.36,0
2005-07-12,1411.64,1426.55,1408.09,1422.31,0
2005-07-13,1418.11,1423.36,1404.55,1423.36,0
2005-07-14,1424.55,1466.57,1424.55,1466.57,0
2005-07-15,1463.77,1478.21,1457.78,1462.94,0
2005-07-18,1462.94,1478.24,1460.43,1473.03,0
2005-07-19,1473.82,1492.77,1463.3,1492.18,0
2005-07-20,1492.45,1504.38,1482.41,1487.81,0
2005-07-21,1489.69,1494.79,1475.25,1478.99,0
2005-07-22,1478.99,1484.09,1475.86,1481.79,0
2005-07-25,1484.37,1484.37,1448.79,1453.93,0
2005-07-26,1453.93,1482.07,1447.15,1479.65,0
2005-07-27,1479.65,1508.07,1477.18,1502.93,0
2005-07-28,1508,1521.65,1505.7,1511.16,0
2005-07-29,1514.35,1521.13,1498.53,1507.59,0
2005-08-01,1511.45,1527.34,1507.32,1522.71,0
2005-08-02,1523.91,1541.34,1523.91,1535.51,0
2005-08-03,1535.29,1541.45,1503.1,1508.23,0
2005-08-04,1507.73,1526.95,1506.33,1526.85,0
2005-08-05,1526.85,1531.32,1505.13,1517.9,0
2005-08-08,1520.5,1530.32,1484.96,1494,0
2005-08-09,1494.26,1507.22,1483.19,1504.04,0
2005-08-10,1505.44,1516.34,1503.65,1509.23,0
2005-08-11,1509.23,1513.01,1485.01,1496.59,0
2005-08-12,1492.39,1492.39,1467.88,1479.33,0
2005-08-16,1480.53,1487.42,1466.38,1470.98,0
2005-08-17,1469.58,1497.56,1467.83,1490.84,0
2005-08-18,1491.49,1501.57,1481.92,1484.66,0
2005-08-19,1487.01,1495.42,1470.56,1495.42,0
2005-08-22,1495.42,1533.81,1495.42,1532.64,0
2005-08-23,1532.72,1540.53,1522.43,1525.82,0
2005-08-24,1526.12,1542.96,1526.12,1535.99,0
2005-08-25,1536.78,1573.08,1536.78,1573.08,0
2005-08-26,1574.66,1579.89,1561.69,1564.76,0
2005-08-29,1568.22,1584.95,1567.39,1584,0
2005-08-30,1584,1597.86,1577.54,1589.42,0
2005-08-31,1590.22,1597.56,1576.08,1581.65,0
2005-09-01,1588.17,1615.08,1585.29,1612.94,0
2005-09-02,1612.94,1624.33,1589.04,1592.68,0
2005-09-05,1593.47,1616.49,1593.47,1610.29,0
2005-09-06,1611.69,1623.74,1593.83,1607.41,0
2005-09-07,1606.31,1608.16,1592.98,1608.03,0
2005-09-08,1609.83,1625.53,1607.64,1615.58,0
2005-09-09,1615.97,1624.02,1603.19,1611.47,0
2005-09-12,1611.47,1615.33,1586.76,1587.4,0
2005-09-13,1586,1591.32,1581.17,1589.31,0
2005-09-14,1589.51,1619.93,1589.51,1618.1,0
2005-09-15,1618.71,1643.8,1618.71,1629.56,0
2005-09-16,1629.56,1640.95,1625.66,1628.13,0
2005-09-19,1638.6,1654.13,1637.19,1649.95,0
2005-09-20,1649.95,1663.49,1642.14,1644.19,0
2005-09-21,1646.91,1665.78,1646.01,1658.95,0
2005-09-22,1659.54,1664.28,1635.16,1652.38,0
2005-09-23,1652.38,1662.92,1650.25,1658.84,0
2005-09-26,1659.63,1664.29,1655.47,1663.38,0
2005-09-27,1663.98,1675.9,1652.6,1668.49,0
2005-09-28,1669.53,1690.86,1669.53,1687.78,0
2005-09-29,1688.17,1710.48,1684.77,1709.89,0
2005-09-30,1712.06,1725.81,1694.83,1694.83,0
2005-10-03,1698.23,1734.01,1698.23,1731.33,0
2005-10-04,1723.18,1738.44,1681.09,1687.25,0
2005-10-05,1687.25,1688.34,1634.56,1647.37,0
2005-10-06,1647.37,1655.26,1608.32,1621.02,0
2005-10-07,1624.77,1657.44,1624.77,1655.9,0
2005-10-11,1661.12,1661.12,1628.7,1643.96,0
2005-10-12,1644.42,1656.57,1589.44,1604.56,0
2005-10-13,1603.79,1603.79,1556.77,1586.09,0
2005-10-14,1587.17,1612.46,1578.42,1603.71,0
2005-10-17,1603.71,1616.93,1603.71,1613.68,0
2005-10-18,1610.51,1612.37,1585.58,1589.97,0
2005-10-19,1589.77,1601.59,1556.26,1601.59,0
2005-10-20,1601.59,1602.84,1569.85,1572.69,0
2005-10-21,1574.46,1596.34,1569.76,1593.11,0
2005-10-24,1594.21,1629.82,1594.21,1623.16,0
2005-10-25,1624.72,1632.22,1574.77,1577.02,0
2005-10-26,1587.67,1611.9,1587.1,1609.78,0
2005-10-27,1610.89,1612.16,1575.1,1577.67,0
2005-10-28,1579.64,1602.63,1573.39,1602.63,0
2005-10-31,1604.79,1626.25,1601.84,1608.86,0
2005-11-01,1609.41,1628.04,1608.6,1621.48,0
2005-11-02,1622.03,1638.95,1621.01,1638.95,0
2005-11-03,1640.61,1690.4,1640.61,1683.53,0
2005-11-04,1683.53,1685.45,1661.47,1672.01,0
2005-11-07,1671.42,1674.31,1631.88,1646.92,0
2005-11-08,1642.34,1645.55,1611.52,1615.59,0
2005-11-09,1617.27,1629.36,1590.65,1592.43,0
2005-11-10,1589.67,1590.07,1566.66,1581.28,0
2005-11-11,1582.81,1602.42,1579.47,1592.51,0
2005-11-14,1591.95,1598.49,1586.54,1594.94,0
2005-11-15,1595.05,1595.41,1571.45,1572.84,0
2005-11-16,1573.04,1584.58,1553.44,1584.58,0
2005-11-17,1584.58,1615.66,1584.58,1600.84,0
2005-11-18,1602.04,1611.23,1596.9,1603.75,0
2005-11-21,1607.67,1612.18,1601.52,1606.96,0
2005-11-22,1606.96,1625.73,1606.71,1625.73,0
2005-11-23,1624.3,1638.96,1624.3,1627.38,0
2005-11-24,1626.92,1631.47,1619.55,1631.47,0
2005-11-25,1631.83,1641.61,1625.9,1629.63,0
2005-11-28,1629.63,1630.57,1535.1,1556.52,0
2005-11-29,1555.83,1555.83,1516.36,1533.47,0
2005-11-30,1533.31,1554.68,1533.31,1554.67,0
2005-12-01,1558.42,1574.24,1519.86,1519.86,0
2005-12-02,1523.61,1562.48,1523.61,1543.68,0
2005-12-05,1545.34,1580.3,1545.34,1560.39,0
2005-12-06,1560.48,1566.07,1549.77,1558.67,0
2005-12-07,1558.67,1575.87,1521.92,1525.53,0
2005-12-09,1535.87,1544.99,1524.56,1535.28,0
2005-12-12,1538.84,1548.05,1516.84,1521.89,0
2005-12-13,1521.89,1525.49,1502.89,1515.42,0
2005-12-14,1516.67,1528.5,1513.26,1525.56,0
2005-12-15,1525.56,1554.99,1514.06,1554.99,0
2005-12-16,1536.2,1557.89,1523.55,1524.5,0
2005-12-19,1524.5,1531.62,1498.93,1502.43,0
2005-12-20,1502.43,1512.73,1488.56,1489.36,0
2005-12-21,1489.36,1509.83,1487.17,1491.27,0
2005-12-22,1491.27,1517.38,1491.27,1516.24,0
2005-12-23,1517.34,1530.18,1513.67,1529.12,0
2005-12-26,1529.67,1550.96,1524.74,1550.96,0
2005-12-27,1554.35,1564,1526.85,1533.08,0
2005-12-28,1533.08,1546.78,1532.67,1537.59,0
2005-12-29,1538.58,1544.98,1529.29,1543.31,0
2006-01-02,1545.14,1557.43,1542.62,1555.67,0
2006-01-03,1563.43,1602,1563.43,1602,0
2006-01-04,1602.55,1615.92,1595.6,1610.52,0
2006-01-05,1610.52,1616.3,1593.95,1599.91,0
2006-01-06,1597.68,1623.68,1597.68,1616.29,0
2006-01-09,1616.81,1637.49,1616.81,1621.12,0
2006-01-10,1616.9,1622.41,1604.28,1616.41,0
2006-01-11,1617.62,1649.67,1617.62,1649.67,0
2006-01-12,1650.98,1659.17,1635.33,1638.09,0
2006-01-13,1638.09,1646.39,1635.92,1645.24,0
2006-01-16,1646.52,1656.66,1645.53,1653.63,0
2006-01-17,1653.47,1675,1649.36,1661.59,0
2006-01-18,1661.59,1661.59,1641.9,1645.52,0
2006-01-19,1645.52,1702.3,1645.52,1701.18,0
2006-01-20,1701.71,1719.96,1692.68,1701.88,0
2006-01-23,1710.68,1720.56,1690.98,1698.98,0
2006-01-24,1698.98,1705.12,1681.76,1697.92,0
2006-01-25,1698.31,1712.25,1686.15,1708.41,0
2006-01-26,1710.25,1724.46,1709.66,1724.46,0
2006-01-27,1726.11,1751.06,1725.5,1739.83,0
2006-01-30,1755.55,1771.55,1744.91,1771.55,0
2006-01-31,1772.06,1793.97,1768.42,1793.97,0
2006-02-01,1793.71,1794.96,1745.1,1747.15,0
2006-02-02,1747.92,1751.39,1696.43,1699.35,0
2006-02-03,1699.35,1713.05,1691.09,1703.33,0
2006-02-06,1704.12,1727.12,1703.65,1725.78,0
2006-02-07,1727.93,1731.27,1693.9,1695.04,0
2006-02-08,1695.81,1722.63,1676.15,1717.53,0
2006-02-09,1718.04,1727.3,1699.56,1704.83,0
2006-02-10,1710.24,1710.24,1681.31,1695.48,0
2006-02-13,1695.48,1696.27,1666.93,1673.03,0
2006-02-14,1673.03,1674.03,1648.17,1669.7,0
2006-02-15,1669.7,1688.58,1664.41,1669.17,0
2006-02-16,1669.64,1701.65,1669.64,1695.64,0
2006-02-17,1696.67,1705.83,1695.46,1699.49,0
2006-02-20,1699.49,1722.28,1699.49,1721.14,0
2006-02-21,1721.14,1743.59,1718.51,1743.59,0
2006-02-22,1735.56,1735.56,1722.11,1728.2,0
2006-02-23,1728.56,1728.56,1709.4,1714.13,0
2006-02-24,1714.85,1732.02,1714.85,1726.65,0
2006-02-27,1728.75,1748.81,1728.75,1736.22,0
2006-02-28,1734.99,1742.27,1704.3,1714.05,0
2006-03-01,1714.05,1753,1714.05,1741.87,0
2006-03-02,1742.03,1795.22,1742.03,1795.22,0
2006-03-03,1795.22,1824.58,1789.47,1823.56,0
2006-03-06,1825.6,1850.62,1810.35,1815.8,0
2006-03-07,1814.25,1814.25,1770.85,1776.48,0
2006-03-08,1776.41,1776.48,1742.74,1776.06,0
2006-03-09,1777.64,1786.8,1756.96,1764.76,0
2006-03-10,1771.59,1784.67,1758.95,1762.56,0
2006-03-13,1762.56,1779.87,1757.34,1771.05,0
2006-03-14,1772.04,1788.08,1766.74,1778.31,0
2006-03-15,1777.6,1800.54,1776.88,1799.1,0
2006-03-16,1799.97,1817.06,1795.46,1817.06,0
2006-03-17,1818.24,1824.04,1807.24,1810.63,0
2006-03-20,1810.63,1826.01,1809.41,1816.95,0
2006-03-21,1817.11,1829.37,1803.05,1806.16,0
2006-03-22,1805.65,1809.21,1783.17,1793.09,0
2006-03-23,1790.5,1794.31,1782.5,1794.12,0
2006-03-27,1795.11,1832.9,1795.11,1816.43,0
2006-03-28,1816.43,1816.72,1796.33,1796.33,0
2006-03-29,1795.87,1808.47,1795.87,1803.93,0
2006-03-30,1804.55,1815.14,1798.77,1810.12,0
2006-03-31,1810.73,1816.55,1798.56,1800.58,0
2006-04-03,1803.14,1824.25,1798.68,1798.68,0
2006-04-04,1803.25,1824.59,1803.25,1819.63,0
2006-04-05,1822.24,1854.81,1822.24,1849.06,0
2006-04-06,1849.06,1871.67,1831.99,1843.62,0
2006-04-07,1843.96,1854.01,1824.2,1830.62,0
2006-04-10,1830.62,1853.25,1830.62,1851.98,0
2006-04-11,1858.34,1861.18,1828.17,1838.35,0
2006-04-12,1838.35,1850.11,1835.71,1850.11,0
2006-04-17,1859.25,1898.47,1859.25,1898.47,0
2006-04-18,1898.47,1924.8,1889.59,1924.8,0
2006-04-19,1924.47,1924.47,1906.03,1912.9,0
2006-04-20,1913.66,1919.13,1881.81,1896.31,0
2006-04-21,1909.21,1924.06,1905.58,1918.73,0
2006-04-24,1916.56,1944,1914.09,1943.06,0
2006-04-25,1942.74,1942.74,1918.52,1938.9,0
2006-04-26,1939.97,1952.93,1914.29,1919.74,0
2006-04-27,1919.64,1920.17,1868.47,1869.25,0
2006-04-28,1869.62,1919.59,1869.51,1908.61,0
2006-05-02,1911.26,1921.61,1896.23,1909.8,0
2006-05-03,1883.13,1883.87,1851.87,1855.59,0
2006-05-04,1856.45,1866.31,1841.81,1848.2,0
2006-05-05,1870.59,1894.56,1859.85,1894.48,0
2006-05-08,1895.23,1895.23,1860.49,1872.18,0
2006-05-09,1873.84,1905.18,1873.81,1892.2,0
2006-05-10,1890.93,1896.21,1873.02,1896.21,0
2006-05-11,1890.65,1896.58,1849.61,1857.64,0
2006-05-12,1851.99,1851.99,1801.6,1806.68,0
2006-05-15,1778.9,1802.1,1722.5,1751.75,0
2006-05-16,1750.48,1764.76,1725.16,1744,0
2006-05-17,1745.5,1745.5,1678.51,1683.8,0
2006-05-18,1683.8,1689.67,1649.62,1654.02,0
2006-05-19,1655.72,1673.11,1626.17,1655.51,0
2006-05-22,1654.51,1655.72,1537.53,1590.73,0
2006-05-23,1591.28,1670.81,1591.28,1617.18,0
2006-05-24,1616.64,1629.28,1549.5,1578.79,0
2006-05-26,1598.23,1677.86,1598.23,1677.86,0
2006-05-29,1679.34,1708.74,1679.34,1697.98,0
2006-05-30,1697.1,1697.1,1634.45,1638.01,0
2006-05-31,1638.01,1669.3,1638.01,1653.72,0
2006-06-01,1655.16,1682.76,1653.2,1682.76,0
2006-06-02,1685.37,1703.08,1681.47,1693.5,0
2006-06-05,1694.01,1703.86,1650.22,1650.84,0
2006-06-06,1650.84,1650.84,1604.25,1645.4,0
2006-06-07,1646.47,1654.18,1614.31,1619.27,0
2006-06-08,1604.17,1605.29,1551.51,1605.29,0
2006-06-09,1602.72,1602.72,1568.92,1584.39,0
2006-06-12,1584.39,1584.39,1500.15,1512.08,0
2006-06-13,1512.08,1540.25,1488.45,1497.17,0
2006-06-14,1517.14,1535.66,1486.56,1509.56,0
2006-06-15,1512.99,1582.24,1512.99,1576.93,0
2006-06-16,1576.56,1580.35,1558.81,1578.49,0
2006-06-20,1568.33,1569.99,1547.63,1550.24,0
2006-06-21,1555.78,1584.7,1555.78,1579.39,0
2006-06-22,1583.28,1584.09,1567.45,1577.72,0
2006-06-23,1578.43,1601.68,1578.43,1589.12,0
2006-06-26,1604.81,1621.15,1599.96,1621.15,0
2006-06-27,1621.15,1644.79,1595.29,1598.73,0
2006-06-28,1609.35,1632.33,1607.97,1632.26,0
2006-06-29,1633.97,1692.21,1633.97,1689.65,0
2006-06-30,1692.1,1719.15,1692.1,1711.09,0
2006-07-03,1722.24,1728.5,1714.97,1725.78,0
2006-07-04,1725.78,1730.77,1719.79,1725.53,0
2006-07-05,1711.76,1711.76,1670,1700.21,0
2006-07-06,1701.74,1730.01,1701.74,1714.42,0
2006-07-07,1714.42,1726.92,1699.18,1704.68,0
2006-07-10,1704.68,1725.71,1690.86,1703.7,0
2006-07-11,1704.97,1722.93,1694.15,1720.77,0
2006-07-12,1721.63,1721.63,1700.58,1701.43,0
2006-07-13,1700.99,1700.99,1638.18,1644.03,0
2006-07-14,1645.75,1654.46,1632.05,1654.46,0
2006-07-17,1654.05,1654.05,1603.52,1612.89,0
2006-07-18,1612.89,1612.89,1587.76,1612.71,0
2006-07-19,1612.93,1671.18,1612.93,1662.52,0
2006-07-20,1662.73,1662.73,1638.08,1638.73,0
2006-07-21,1638.49,1638.49,1616.61,1620.45,0
2006-07-24,1621.11,1667.84,1621.11,1666.06,0
2006-07-25,1667.98,1685.31,1653.91,1682.51,0
2006-07-26,1679.93,1691.18,1671.66,1686.37,0
2006-07-27,1686.37,1698,1672.56,1681.37,0
2006-07-28,1682.23,1691.97,1680.72,1689.65,0
2006-07-31,1689.65,1701.58,1684.8,1701.58,0
2006-08-01,1702.35,1702.35,1682.41,1696.79,0
2006-08-02,1703.58,1719.77,1703.58,1714.6,0
2006-08-03,1714.6,1716.16,1701.71,1715.96,0
2006-08-04,1715.96,1718.26,1678.56,1683.9,0
2006-08-07,1680.03,1683.47,1652.84,1663.04,0
2006-08-08,1663.04,1663.8,1642.96,1646.97,0
2006-08-09,1646.97,1659.23,1630.66,1633.26,0
2006-08-10,1637.38,1638.15,1617.01,1632.8,0
2006-08-11,1630.22,1632.99,1612.88,1618.88,0
2006-08-14,1619.65,1623.06,1584.59,1592.08,0
2006-08-15,1594.67,1623.74,1594.67,1623.74,0
2006-08-16,1623.74,1646.31,1623.74,1634.1,0
2006-08-17,1633.46,1638.8,1617.54,1629.75,0
2006-08-18,1629.12,1656.59,1629.12,1655.87,0
2006-08-22,1655.87,1672.28,1655.87,1669.63,0
2006-08-23,1669.63,1672.65,1642.75,1648.8,0
2006-08-24,1654.4,1660.18,1646.91,1657.27,0
2006-08-25,1657.49,1680.53,1657.49,1676.81,0
2006-08-28,1676.81,1682.42,1668.28,1669.81,0
2006-08-29,1669.37,1674.7,1659.75,1673.45,0
2006-08-30,1674.31,1676.06,1657.2,1660.43,0
2006-08-31,1661.51,1670.42,1660.88,1662.84,0
2006-09-01,1663.58,1681.96,1663.58,1677.85,0
2006-09-04,1670.08,1677.49,1668.89,1677.49,0
2006-09-05,1673.18,1682.86,1672.21,1679.56,0
2006-09-06,1678.33,1678.33,1652.29,1654.76,0
2006-09-07,1652.14,1652.14,1635.11,1650.16,0
2006-09-08,1650.16,1655.25,1632.68,1632.68,0
2006-09-11,1632.04,1632.04,1580.86,1590.46,0
2006-09-12,1590.46,1611.66,1590.46,1608.76,0
2006-09-13,1614.95,1638.83,1614.95,1632.14,0
2006-09-14,1632.14,1639.48,1621.29,1630.83,0
2006-09-15,1630.83,1633.9,1624.87,1627.75,0
2006-09-18,1630.05,1662.31,1630.05,1662.31,0
2006-09-19,1662.31,1667.73,1638.75,1650.86,0
2006-09-20,1653.45,1672.43,1652.5,1660.93,0
2006-09-21,1660.83,1668.38,1645.98,1648.49,0
2006-09-22,1646.96,1646.96,1629.24,1638.45,0
2006-09-25,1633.73,1633.73,1600.76,1613.9,0
2006-09-26,1614.66,1641.63,1614.66,1638.06,0
2006-09-27,1641.51,1653.85,1641.51,1644.72,0
2006-09-28,1644.3,1657.43,1641.76,1657.43,0
2006-09-29,1656.58,1660.35,1634.93,1637.27,0
2006-10-02,1638.05,1651.08,1638.05,1651.08,0
2006-10-03,1650.4,1653.74,1621.06,1627.61,0
2006-10-04,1631.96,1641.4,1624.26,1641.4,0
2006-10-05,1642.08,1654.96,1637.35,1653.27,0
2006-10-06,1652.37,1652.37,1637.47,1644.93,0
2006-10-09,1646.22,1660.77,1642.16,1651.06,0
2006-10-10,1651.06,1651.87,1638.71,1644.71,0
2006-10-11,1643.29,1644.43,1620.38,1630.14,0
2006-10-12,1630.83,1646.58,1630.83,1646.4,0
2006-10-13,1651.48,1671.81,1650.15,1664.56,0
2006-10-17,1679.31,1680.05,1667.88,1673.4,0
2006-10-18,1673.14,1692.48,1673.14,1692.02,0
2006-10-19,1692.62,1703.6,1691.77,1702.63,0
2006-10-20,1702.28,1708.11,1697.38,1701.6,0
2006-10-23,1701.6,1701.67,1691.9,1701.67,0
2006-10-24,1701.67,1723.7,1701.67,1723.7,0
2006-10-25,1723.7,1765.66,1723.05,1765.66,0
2006-10-26,1764.38,1779.72,1760.16,1776.18,0
2006-10-27,1777.43,1790.04,1768.38,1784.6,0
2006-10-30,1784.89,1784.89,1766.45,1768.49,0
2006-10-31,1772.78,1782.64,1767.54,1781.68,0
2006-11-01,1781.97,1803.28,1781.97,1794.43,0
2006-11-02,1797.52,1830.55,1797.52,1821.95,0
2006-11-03,1822.85,1843.31,1822.85,1841.96,0
2006-11-07,1846.83,1868.64,1836.66,1839.88,0
2006-11-08,1840.48,1874.76,1840.48,1873.39,0
2006-11-09,1874.06,1900.88,1861.73,1893.25,0
2006-11-10,1893.54,1908.02,1875.5,1885.55,0
2006-11-13,1885.55,1890.7,1871.98,1890.7,0
2006-11-14,1892.4,1909.29,1889.56,1909.29,0
2006-11-15,1912.02,1927.12,1911.48,1918.06,0
2006-11-16,1918.06,1925.31,1890.03,1891.51,0
2006-11-17,1889.7,1889.7,1861.42,1886.92,0
2006-11-20,1886.84,1903.97,1886.84,1896.62,0
2006-11-21,1896.33,1918.84,1896.33,1918.84,0
2006-11-22,1929.17,1939.56,1926.76,1939.08,0
2006-11-23,1940.81,1940.81,1922.65,1933.73,0
2006-11-24,1933,1943.63,1929.18,1943.63,0
2006-11-27,1943.92,1944.23,1890.73,1892.2,0
2006-11-28,1889.65,1910.81,1887.73,1907.56,0
2006-11-29,1908.56,1961.18,1908.56,1961.18,0
2006-11-30,1962.46,1972.42,1952,1967.02,0
2006-12-01,1967.02,1967.02,1925.42,1929.46,0
2006-12-04,1930.63,1958.67,1930.48,1957.73,0
2006-12-05,1957.62,1981.06,1956.23,1977.16,0
2006-12-06,1978.25,1985.98,1965.76,1976.12,0
2006-12-07,1974.83,1987.58,1962.4,1969.55,0
2006-12-11,1969.55,1983.88,1969.55,1972.73,0
2006-12-12,1973.02,1983.78,1962.81,1971.95,0
2006-12-13,1973.24,2035.81,1971.95,2032.74,0
2006-12-14,2031.84,2064.39,2025.47,2033.21,0
2006-12-15,2033.9,2070.13,2033.9,2049.64,0
2006-12-18,2052.93,2061.55,2029.22,2040.56,0
2006-12-19,2040.56,2051.12,2015.35,2043.09,0
2006-12-20,2043.09,2064.68,2033.98,2042.72,0
2006-12-21,2043.41,2054.84,2034.78,2054.84,0
2006-12-22,2055.43,2062.98,2044.92,2053.28,0
2006-12-26,2058.09,2069.22,2049.72,2060.29,0
2006-12-27,2060.59,2091.71,2060.59,2089.32,0
2006-12-28,2090.31,2097.33,2083.71,2090.46,0
2007-01-02,2087.85,2139.13,2087.85,2139.13,0
2007-01-03,2139,2148.21,2080.46,2097.55,0
2007-01-04,2098.85,2098.97,2043.12,2073.08,0
2007-01-05,2077.45,2089.48,2055.9,2063.87,0
2007-01-08,2069.58,2074.74,2047.55,2070.51,0
2007-01-09,2071.16,2071.16,2010.24,2014.01,0
2007-01-10,2013.37,2044.08,2010.71,2044.08,0
2007-01-11,2044.08,2072.03,2038.21,2043.01,0
2007-01-12,2043.01,2080.97,2043.01,2072.62,0
2007-01-15,2070.36,2083.95,2068.25,2083.38,0
2007-01-16,2067.61,2078.96,2060.35,2071.03,0
2007-01-17,2071.03,2071.03,2048.51,2055.37,0
2007-01-18,2055.37,2070.96,2023.17,2024.56,0
2007-01-19,2023.95,2041.78,2023.25,2037.31,0
2007-01-22,2037.97,2054.57,2037.33,2043.74,0
2007-01-23,2043.74,2055.38,2043.74,2055.38,0
2007-01-24,2053.88,2071.43,2049.31,2070.62,0
2007-01-25,2063.86,2073.03,2043.35,2044.03,0
2007-01-26,2044.03,2055.98,2034.46,2039.46,0
2007-01-29,2039.46,2040.6,2020.5,2022.27,0
2007-01-30,2022.92,2047.87,2019.93,2047.87,0
2007-01-31,2052.12,2070.63,2045.61,2070.63,0
2007-02-01,2072.21,2093.41,2072.21,2081.53,0
2007-02-02,2078.91,2081.56,2069.42,2081.27,0
2007-02-05,2081.27,2085.36,2068.41,2076.21,0
2007-02-06,2076.21,2100.64,2076.21,2100.64,0
2007-02-07,2100.64,2127.82,2092.8,2100.08,0
2007-02-08,2100.74,2105.95,2087.3,2105.91,0
2007-02-09,2106.39,2121.84,2100.24,2100.24,0
2007-02-12,2100.55,2105.36,2086.65,2100.51,0
2007-02-13,2100.51,2118.77,2099.38,2115.57,0
2007-02-14,2114.26,2129.93,2111.31,2129.93,0
2007-02-15,2129.28,2136.75,2111.95,2132.64,0
2007-02-16,2132.64,2150.4,2129.26,2145.49,0
2007-02-19,2147.06,2188.7,2145.49,2188.59,0
2007-02-20,2188.71,2206.03,2185.59,2206.03,0
2007-02-21,2206.03,2206.03,2171.86,2203.24,0
2007-02-22,2207.37,2225.56,2197,2204.23,0
2007-02-23,2204.54,2214.52,2197.26,2202.45,0
2007-02-26,2206.66,2222.11,2206.66,2219.01,0
2007-02-27,2217.8,2217.8,2052.33,2052.78,0
2007-02-28,2053.43,2083.55,2026.6,2067.63,0
2007-03-01,2067.72,2067.72,1975.97,2038.59,0
2007-03-02,2038.28,2043.85,1991.43,1997.64,0
2007-03-05,1984.27,1984.27,1905.92,1944.12,0
2007-03-06,1947.61,2004.77,1947.61,2004.77,0
2007-03-07,2005.41,2005.41,1984.33,1995.06,0
2007-03-08,2004.81,2042.74,2003,2035.03,0
2007-03-09,2035.03,2055.62,2029.47,2036.46,0
2007-03-12,2036.46,2068.17,2036.46,2068.17,0
2007-03-13,2066.89,2066.89,1988.06,1990.35,0
2007-03-14,1989.56,2011.51,1957.26,2011.51,0
2007-03-15,2012.13,2026,1999.5,2007.5,0
2007-03-16,2007.12,2008.78,1983.87,1985.79,0
2007-03-19,1987.06,2030.6,1987.06,2030.6,0
2007-03-20,2030.6,2046.31,2026.56,2040.03,0
2007-03-21,2040.83,2083.62,2040.83,2083.62,0
2007-03-22,2084.49,2084.49,2068.62,2073.92,0
2007-03-23,2075.42,2092.92,2070.68,2085.51,0
2007-03-26,2085.51,2085.51,2057.52,2077.02,0
2007-03-27,2077.02,2077.02,2053.4,2060.28,0
2007-03-28,2073.8,2073.87,2055.82,2072.07,0
2007-03-29,2072.56,2099.09,2072.56,2099.09,0
2007-03-30,2099.09,2102.8,2086.75,2102.78,0
2007-04-03,2104.27,2125.84,2104.27,2114.62,0
2007-04-04,2115.66,2127.48,2107.24,2127.48,0
2007-04-09,2126.55,2141.07,2124.42,2131.93,0
2007-04-10,2131.93,2155.58,2131.93,2155.58,0
2007-04-11,2158.72,2163.13,2143.32,2154.5,0
2007-04-12,2154.5,2188.07,2149.97,2188.07,0
2007-04-13,2189.29,2214.96,2189.29,2212.98,0
2007-04-16,2213.87,2234.56,2213.87,2224.83,0
2007-04-17,2224.52,2225.15,2190.18,2195.15,0
2007-04-18,2188.46,2212.34,2184.96,2211.96,0
2007-04-19,2202.68,2207.48,2181.49,2200.27,0
2007-04-20,2203.77,2223.99,2203.77,2216.6,0
2007-04-23,2217.57,2223.43,2192.41,2192.41,0
2007-04-24,2192.41,2194.92,2170.62,2181.15,0
2007-04-25,2187.96,2198.3,2182.8,2185.46,0
2007-04-26,2184.89,2190.23,2176.65,2188.81,0
2007-04-27,2189.11,2197.77,2177.81,2197.77,0
2007-04-30,2198.03,2201.04,2149.27,2154.55,0
2007-05-02,2154.51,2167.6,2137.78,2156.84,0
2007-05-03,2156.84,2180.67,2155.54,2174.77,0
2007-05-04,2176.45,2192.64,2159.38,2163.73,0
2007-05-07,2163.73,2163.73,2124.64,2132.28,0
2007-05-08,2132.28,2132.28,2102.13,2131.64,0
2007-05-09,2133.14,2156.87,2128.47,2155.26,0
2007-05-10,2155.26,2155.26,2097.72,2098.09,0
2007-05-11,2101.3,2138.21,2100.33,2128.25,0
2007-05-14,2128.91,2144.13,2120.41,2127.68,0
2007-05-15,2128.37,2156.24,2128.37,2139.63,0
2007-05-16,2139.89,2162.88,2136.62,2162.88,0
2007-05-17,2163.49,2181.58,2163.49,2171.62,0
2007-05-18,2171.62,2186.38,2171.62,2186.38,0
2007-05-21,2188.93,2214.17,2188.93,2209.08,0
2007-05-22,2209.66,2209.66,2187.6,2193.47,0
2007-05-23,2193.47,2223.7,2193.47,2196.1,0
2007-05-24,2194.56,2202.72,2162.98,2172.35,0
2007-05-28,2170.56,2193.38,2170.56,2192.93,0
2007-05-29,2194.11,2202.39,2187.76,2202.39,0
2007-05-30,2200.16,2222.63,2182.64,2222.22,0
2007-05-31,2223,2247.8,2223,2243.03,0
2007-06-01,2246.3,2256.29,2244.53,2249.36,0
2007-06-04,2248.31,2248.31,2228.62,2240.64,0
2007-06-05,2240.64,2240.64,2223.04,2234.74,0
2007-06-06,2234.64,2234.64,2192.31,2206.15,0
2007-06-07,2207.07,2207.26,2155.43,2158.82,0
2007-06-08,2155.11,2174.4,2152.78,2169.28,0
2007-06-11,2170.17,2178.45,2158.4,2162.1,0
2007-06-12,2160.5,2162.3,2134.98,2147.11,0
2007-06-13,2148.28,2170.65,2148.28,2168.42,0
2007-06-14,2171.23,2195.47,2170.63,2193.03,0
2007-06-15,2194.42,2221.32,2194.42,2216.58,0
2007-06-19,2216.58,2241.31,2216.58,2239.68,0
2007-06-20,2239.68,2249.32,2221.73,2226.01,0
2007-06-21,2223.91,2236.55,2220.93,2235.04,0
2007-06-22,2233.47,2235.04,2214.28,2229.89,0
2007-06-25,2226.53,2227.21,2201.42,2202.9,0
2007-06-26,2203.89,2211.64,2192.12,2195.63,0
2007-06-27,2193.84,2227.33,2185.59,2227.33,0
2007-06-28,2227.04,2234.75,2215.47,2216.09,0
2007-06-29,2220.67,2225.52,2190.87,2190.87,0
2007-07-02,2195.63,2234.8,2195.48,2234.8,0
2007-07-03,2236.23,2241.38,2229.17,2230.61,0
2007-07-04,2230.61,2252.39,2229.35,2252.39,0
2007-07-05,2258.64,2263.23,2236.72,2247.14,0
2007-07-06,2252.15,2263.27,2244.13,2249.01,0
2007-07-10,2249.01,2267.16,2249.01,2253.3,0
2007-07-11,2253.34,2271.76,2253.34,2266.09,0
2007-07-12,2268.71,2289.12,2268.71,2289.12,0
2007-07-13,2289.12,2289.16,2271.86,2287.82,0
2007-07-16,2288.06,2290.18,2244.87,2248.85,0
2007-07-17,2249.53,2261.41,2247.47,2251.59,0
2007-07-18,2248.93,2250.64,2237.71,2247.83,0
2007-07-19,2247.83,2287.57,2247.83,2287.57,0
2007-07-20,2283.06,2287.12,2264.1,2277.47,0
2007-07-23,2277.47,2303.42,2277.47,2303.42,0
2007-07-24,2300.68,2302.98,2234.78,2241.42,0
2007-07-25,2242.37,2246.37,2207.46,2242.78,0
2007-07-26,2234.11,2234.11,2132.92,2153.27,0
2007-07-27,2157.17,2185.84,2133.32,2149.88,0
2007-07-30,2153.24,2190.06,2153.24,2186.37,0
2007-07-31,2193.75,2221.75,2180.25,2180.25,0
2007-08-01,2178.73,2179.21,2147.62,2177.18,0
2007-08-02,2172.39,2195.87,2170.12,2186.63,0
2007-08-03,2186.4,2190.14,2147.18,2147.18,0
2007-08-06,2146.77,2146.77,2099.93,2107.81,0
2007-08-07,2107.81,2130.18,2102.74,2121.51,0
2007-08-08,2129.37,2171.84,2123.16,2158.43,0
2007-08-09,2156.48,2156.48,2084.37,2087.67,0
2007-08-10,2087.67,2088.14,2031.08,2053.12,0
2007-08-13,2053.37,2097.36,2053.37,2065.82,0
2007-08-14,2065.82,2079.62,2022.89,2029.68,0
2007-08-15,2029.68,2029.68,1912.68,1924.73,0
2007-08-16,1921.26,1921.26,1751.93,1833.71,0
2007-08-17,1849.81,1939.08,1849.81,1929.12,0
2007-08-21,1932.91,1966.37,1932.91,1962.76,0
2007-08-22,1968.18,2009.18,1968.18,2008.5,0
2007-08-23,2011.68,2038.66,2003.05,2038.29,0
2007-08-24,2038.62,2081.57,2036.77,2081.45,0
2007-08-27,2081.45,2083.99,2063.03,2076.53,0
2007-08-28,2069.64,2072.68,1980.73,1985.9,0
2007-08-29,2008.43,2045.67,1986.88,2045.67,0
2007-08-30,2040.38,2049.82,2019.46,2040.56,0
2007-08-31,2041.73,2074.99,2041.73,2062.08,0
2007-09-03,2062.08,2071.53,2058.82,2071.53,0
2007-09-04,2070.14,2076.81,2063.62,2068.18,0
2007-09-05,2066.37,2066.37,2033.49,2061.01,0
2007-09-06,2061.86,2085.5,2054.91,2078.92,0
2007-09-07,2073.06,2074.82,2036.87,2041.04,0
2007-09-10,2044.15,2047.05,2002.03,2018.16,0
2007-09-11,2018.01,2033.53,2018.01,2018.81,0
2007-09-12,2019.14,2039.14,2008.74,2008.74,0
2007-09-13,2008.54,2045.18,2007.59,2040.25,0
2007-09-14,2039.01,2052.89,2036.4,2048.9,0
2007-09-17,2049.28,2052.72,2025.31,2031.25,0
2007-09-18,2031.73,2090.26,2031.73,2090.26,0
2007-09-19,2091.8,2142.22,2091.8,2116.49,0
2007-09-20,2117.2,2119.21,2097.04,2100.46,0
2007-09-21,2102.11,2125.97,2102.11,2121.71,0
2007-09-24,2122.37,2146.23,2122.37,2145.23,0
2007-09-25,2142.86,2150.06,2129.38,2145.84,0
2007-09-26,2147.15,2177.24,2147.15,2177.24,0
2007-09-27,2177.57,2196.34,2165.37,2192.45,0
2007-09-28,2192.87,2198.25,2183.2,2187.97,0
2007-10-01,2187.96,2231.42,2187.96,2231.42,0
2007-10-02,2231.9,2268.86,2231.9,2260.45,0
2007-10-03,2259.48,2277.2,2249.73,2254.38,0
2007-10-04,2254.38,2262.52,2248.11,2254.32,0
2007-10-05,2256.6,2286.74,2256.6,2277.75,0
2007-10-08,2277.32,2286.71,2273.87,2286.71,0
2007-10-09,2288.99,2295.66,2285.89,2291.84,0
2007-10-10,2291.84,2291.84,2273.68,2277.39,0
2007-10-11,2282.78,2298.7,2227.49,2246.85,0
2007-10-12,2245.25,2270.37,2245.25,2262.11,0
2007-10-16,2261.96,2261.96,2221.2,2235.11,0
2007-10-17,2236.22,2251.75,2223.39,2240.21,0
2007-10-18,2239.17,2270.4,2225.59,2270.4,0
2007-10-19,2271.28,2271.28,2235.74,2236.87,0
2007-10-22,2232.64,2234.65,2201.51,2234.65,0
2007-10-23,2238.13,2257.53,2234.67,2251.92,0
2007-10-24,2251.47,2258.43,2223.48,2256.61,0
2007-10-25,2251.47,2283.62,2223.48,2282.57,0
2007-10-26,2282.57,2328.64,2282.57,2327.14,0
2007-10-29,2336.09,2352.73,2330.04,2337.11,0
2007-10-30,2339.34,2349.01,2322.11,2339.09,0
2007-10-31,2341.42,2354.73,2335.55,2351.43,0
2007-11-01,2350.38,2351.68,2305.7,2321.57,0
2007-11-02,2320.21,2336.7,2310.91,2336.7,0
2007-11-05,2336.76,2336.76,2292.65,2297.81,0
2007-11-07,2296.45,2336.14,2296.3,2298.82,0
2007-11-08,2299.57,2309.71,2257.4,2263.02,0
2007-11-09,2264.05,2314.23,2258.52,2314.23,0
2007-11-12,2308.87,2308.87,2261.06,2273.26,0
2007-11-13,2273.22,2305.23,2273.22,2305.23,0
2007-11-14,2310.92,2337.62,2309.06,2309.06,0
2007-11-15,2305.58,2305.58,2264.29,2268.07,0
2007-11-16,2281.09,2292.82,2269.9,2281.15,0
2007-11-19,2280.06,2282.17,2231.96,2243.53,0
2007-11-20,2245.1,2262.33,2235.5,2245.88,0
2007-11-21,2245.08,2245.08,2193.65,2216.14,0
2007-11-22,2217.85,2217.85,2196.77,2210.54,0
2007-11-23,2209.37,2215.49,2205.62,2212.04,0
2007-11-26,2213.99,2229,2190.82,2190.82,0
2007-11-27,2187.28,2190.57,2159.31,2164.78,0
2007-11-28,2170.68,2230.83,2170.68,2230.83,0
2007-11-29,2232.84,2239.23,2219.32,2236.38,0
2007-11-30,2238.62,2256.42,2206.01,2207.15,0
2007-12-03,2207.8,2216.02,2184.66,2192.07,0
2007-12-04,2189.61,2196.37,2184.62,2186.93,0
2007-12-05,2186.09,2214.24,2186.09,2211.85,0
2007-12-06,2217.24,2241.93,2209.73,2241.93,0
2007-12-07,2241.93,2255.59,2229.75,2238.86,0
2007-12-10,2241.35,2245.25,2236.39,2244.97,0
2007-12-11,2245.37,2265.12,2224.13,2230.42,0
2007-12-12,2234.48,2252.78,2223.55,2226.12,0
2007-12-13,2226.55,2226.55,2179.45,2196.48,0
2007-12-14,2196.78,2199.05,2178.32,2184.49,0
2007-12-17,2184.49,2184.49,2120.56,2127.21,0
2007-12-18,2127.21,2146.45,2097.05,2125.66,0
2007-12-19,2125.93,2135.97,2115.27,2130.12,0
2007-12-20,2129.98,2140.31,2119.52,2140.31,0
2007-12-21,2140.23,2160.59,2140.23,2145.25,0
2007-12-26,2145.54,2180.21,2145.54,2179.89,0
2007-12-27,2179.89,2183.03,2162.06,2168.23,0
2007-12-28,2168.23,2177.37,2151.73,2151.73,0
2008-01-02,2162.17,2163.98,2138.67,2151.74,0
2008-01-03,2151.82,2156.87,2141.37,2150.57,0
2008-01-04,2150.57,2151.23,2114.72,2128.93,0
2008-01-07,2128.93,2139.37,2100.56,2103.72,0
2008-01-08,2104.04,2148.01,2104.04,2140.95,0
2008-01-09,2136.62,2139.05,2078.08,2088.92,0
2008-01-10,2087.42,2090.46,2073.11,2084.55,0
2008-01-11,2087.29,2089.13,2068.71,2082.92,0
2008-01-14,2083.52,2132.37,2083.1,2132.37,0
2008-01-15,2127.64,2128.77,2065.53,2069.31,0
2008-01-16,2066.31,2078.56,2040.05,2065.77,0
2008-01-17,2067.1,2076.95,2000.99,2004.26,0
2008-01-18,2015.76,2027.18,1973.02,2002.46,0
2008-01-21,1996.48,1996.48,1861.12,1876.87,0
2008-01-22,1880.46,1949.17,1880.46,1943.56,0
2008-01-23,1940.95,1940.95,1870.55,1891.25,0
2008-01-24,1902.12,1973.84,1902.12,1966.46,0
2008-01-25,1968.39,2009.02,1968.39,1982.73,0
2008-01-28,1981.15,2005.35,1964.39,2003.83,0
2008-01-29,2006.73,2035.46,2000.92,2003.86,0
2008-01-30,2004.67,2036.18,1992.37,2036.18,0
2008-01-31,2035.79,2035.79,1984.17,2004.61,0
2008-02-01,2008.37,2046.46,2008.37,2045.14,0
2008-02-04,2047.27,2084.55,2047.27,2084.55,0
2008-02-05,2083.56,2084.15,2038.62,2054.79,0
2008-02-06,2054.43,2066.26,2039.51,2039.51,0
2008-02-07,2036.48,2037.06,2004.27,2011.06,0
2008-02-08,2009.62,2011.46,1987.21,1992.62,0
2008-02-11,1992.83,2002.6,1980.7,2001.26,0
2008-02-12,2009.15,2034.13,2009.15,2034.13,0
2008-02-13,2034.13,2045.16,2019.34,2043.43,0
2008-02-14,2047.77,2060.02,2036.1,2041.81,0
2008-02-15,2040.03,2041.46,2026.7,2039.09,0
2008-02-18,2040.83,2060.5,2040.83,2060.5,0
2008-02-19,2061.11,2076.21,2058.62,2062.82,0
2008-02-20,2062.42,2074.7,2047.63,2074.7,0
2008-02-21,2076.59,2097.83,2073.64,2083.46,0
2008-02-22,2087.13,2090.24,2071.55,2088.36,0
2008-02-25,2092.22,2120.74,2091.14,2120.74,0
2008-02-26,2121.55,2151.37,2121.55,2151.37,0
2008-02-27,2151.38,2183.24,2143.33,2166.21,0
2008-02-28,2166.33,2199.12,2157.05,2199.12,0
2008-02-29,2197.18,2197.18,2150.49,2162.2,0
2008-03-03,2162.2,2163.49,2133.67,2136.79,0
2008-03-04,2146.3,2154.56,2124.61,2134.56,0
2008-03-05,2161.74,2182.45,2134.56,2182.11,0
2008-03-06,2181.58,2188.6,2172.93,2179.07,0
2008-03-07,2170.52,2176.34,2121.27,2129.84,0
2008-03-10,2129.84,2133.87,2095.34,2100.6,0
2008-03-11,2123.31,2144.48,2106.67,2144.48,0
2008-03-12,2146.49,2148.37,2131.65,2134.13,0
2008-03-13,2112.07,2149.9,2095.37,2149.9,0
2008-03-14,2147.98,2147.98,2105.4,2117.1,0
2008-03-17,2115.93,2115.93,2031.18,2056.96,0
2008-03-18,2058.42,2089.51,2058.42,2081.66,0
2008-03-19,2076.26,2081.77,2010.31,2014.06,0
2008-03-25,2021.43,2075.17,2021.43,2068.22,0
2008-03-26,2072.97,2079.79,2055.6,2079.79,0
2008-03-27,2079.83,2093.61,2073.3,2083.65,0
2008-03-28,2083.65,2095.24,2083.65,2089.71,0
2008-03-31,2089.86,2107.9,2084.18,2103.72,0
2008-04-01,2100.64,2138.25,2098.8,2136.08,0
2008-04-03,2136.08,2160.12,2136,2152.62,0
2008-04-04,2152.62,2159.03,2150.14,2152.03,0
2008-04-07,2152.27,2169.56,2142.54,2145.47,0
2008-04-08,2152.27,2165.66,2141.62,2158.73,0
2008-04-09,2161.8,2163.56,2135.97,2149.89,0
2008-04-10,2149.33,2149.41,2133.31,2135.46,0
2008-04-11,2131.77,2131.77,2111.62,2115.12,0
2008-04-14,2114.28,2134.98,2103.42,2120.71,0
2008-04-15,2121.15,2125.83,2112.72,2121.31,0
2008-04-16,2133.25,2161.54,2133.25,2161.54,0
2008-04-17,2161.13,2166.43,2151.06,2161.76,0
2008-04-18,2162.49,2191.11,2159.79,2186.47,0
2008-04-21,2186.74,2204.32,2186.64,2201.62,0
2008-04-22,2200.49,2201.47,2142.53,2147,0
2008-04-23,2148.26,2148.26,2127.04,2140.41,0
2008-04-24,2140.79,2140.96,2118.14,2129.47,0
2008-04-25,2129.36,2129.36,2095.37,2101.39,0
2008-04-28,2101.97,2123.86,2099.91,2110.18,0
2008-04-29,2109.91,2109.91,2069.29,2070,0
2008-04-30,2070.49,2100.38,2070.49,2095.53,0
2008-05-02,2102.26,2124.31,2102.26,2107.62,0
2008-05-05,2110.22,2113.34,2101.74,2105.57,0
2008-05-06,2103.66,2127.09,2103.66,2127.09,0
2008-05-07,2128.62,2128.72,2083.03,2093.99,0
2008-05-08,2097.41,2102.16,2083.56,2101.85,0
2008-05-09,2101.85,2114.83,2087.76,2114.43,0
2008-05-12,2113.63,2125.36,2111.05,2125.36,0
2008-05-13,2123,2123.26,2098.87,2106.68,0
2008-05-14,2109.76,2113.31,2083.91,2088.78,0
2008-05-15,2091.13,2122.12,2089.7,2122.12,0
2008-05-16,2122.12,2138.62,2122.12,2137.01,0
2008-05-19,2141.91,2194.11,2140.02,2194.11,0
2008-05-20,2195.41,2218.29,2187.73,2218.29,0
2008-05-21,2219.11,2257.25,2219.11,2221.13,0
2008-05-22,2224.99,2256.93,2224.82,2248.62,0
2008-05-23,2243.87,2243.87,2206.13,2235.33,0
2008-05-26,2235.1,2239.37,2213.25,2239.37,0
2008-05-27,2238.43,2239.09,2197.32,2214.77,0
2008-05-28,2210.77,2233.4,2199.13,2233.4,0
2008-05-29,2233.46,2236.03,2219.46,2223.88,0
2008-05-30,2228.23,2228.23,2202.13,2205.72,0
2008-06-02,2204.42,2205.86,2182.63,2197.82,0
2008-06-03,2195.99,2211.42,2176.04,2181.76,0
2008-06-04,2175.4,2175.4,2134.91,2141.25,0
2008-06-05,2155.12,2189.84,2155.12,2189.6,0
2008-06-06,2195.62,2195.62,2172.84,2179.72,0
2008-06-09,2180.36,2183.62,2159.24,2162.12,0
2008-06-10,2155.1,2155.29,2093.18,2109.73,0
2008-06-11,2106.28,2106.28,2067.22,2072.08,0
2008-06-12,2072.08,2088.62,2046.25,2056.68,0
2008-06-13,2048.65,2075.63,2048.65,2066.43,0
2008-06-17,2069.61,2070.12,2026.77,2036,0
2008-06-18,2033.77,2048.7,2033.77,2048.11,0
2008-06-19,2046.58,2068.54,2046.58,2063.18,0
2008-06-20,2064.06,2078.31,2053.1,2066.28,0
2008-06-23,2070.79,2091.55,2067.52,2091.55,0
2008-06-24,2084.28,2088.52,2062.26,2067.59,0
2008-06-25,2068.28,2094.06,2066.8,2091.91,0
2008-06-26,2103.84,2103.84,2063.22,2072.48,0
2008-06-27,2087.72,2102.92,2078.24,2093.01,0
2008-06-30,2095.79,2115.08,2094.99,2107.87,0
2008-07-01,2108,2108,2061.17,2095.12,0
2008-07-02,2096.42,2096.55,2025.52,2033.03,0
2008-07-03,2026.66,2026.66,1989.01,1998.37,0
2008-07-04,1999.15,2006.43,1987.86,2006.43,0
2008-07-07,2004.3,2024.7,1949.59,1955.33,0
2008-07-08,1955.93,1955.93,1905.22,1947.78,0
2008-07-10,1937.39,1940.31,1916.6,1940.15,0
2008-07-11,1937.39,1947.49,1890.31,1906.52,0
2008-07-14,1910.22,1927.06,1905.79,1922.01,0
2008-07-15,1922.04,1922.04,1869.08,1878.83,0
2008-07-16,1876.45,1881.08,1865.61,1877.43,0
2008-07-17,1895.34,1929.65,1879.87,1893.43,0
2008-07-18,1894.11,1907.11,1871.68,1907.11,0
2008-07-21,1912.56,1982.5,1912.56,1981.76,0
2008-07-22,1981.93,1982.23,1953.52,1956.77,0
2008-07-23,1956.77,1963.68,1933.9,1940.74,0
2008-07-24,1940.74,1942.42,1896.47,1901.88,0
2008-07-25,1901.77,1912.59,1890.49,1910.23,0
2008-07-28,1910.64,1933.35,1909.75,1922.73,0
2008-07-29,1923.41,1942.39,1921.08,1926.68,0
2008-07-30,1929.09,1956.22,1928.99,1949.84,0
2008-07-31,1949.84,1949.84,1915.85,1919.81,0
2008-08-01,1919.14,1919.14,1879.5,1884.06,0
2008-08-04,1877.54,1879.3,1804.3,1812.75,0
2008-08-05,1815.36,1827.76,1797.16,1809.15,0
2008-08-06,1814.36,1871.66,1814.36,1871.66,0
2008-08-07,1871.63,1871.63,1806.24,1815.98,0
2008-08-08,1815.7,1815.7,1761.4,1776.66,0
2008-08-11,1777.06,1777.73,1703.6,1708.95,0
2008-08-12,1702.93,1709.36,1686.55,1696.6,0
2008-08-13,1699.28,1742.93,1686.24,1742.93,0
2008-08-14,1744.27,1751.01,1728.11,1737.93,0
2008-08-15,1735.12,1735.12,1718.68,1733.79,0
2008-08-19,1733.87,1735.43,1713.7,1727.78,0
2008-08-20,1727.78,1740.26,1723.4,1740.26,0
2008-08-21,1744.47,1754.02,1738.7,1746.12,0
2008-08-22,1746.12,1760.98,1736.73,1760.98,0
2008-08-25,1761.17,1761.29,1738.89,1744.74,0
2008-08-26,1744.88,1768.47,1742.77,1760.17,0
2008-08-27,1764.6,1787.68,1764.6,1779.74,0
2008-08-28,1784.47,1788.96,1771.31,1777.05,0
2008-08-29,1777.36,1785.93,1769.78,1777.14,0
2008-09-01,1777.35,1778.81,1769,1778.81,0
2008-09-02,1779.97,1793.89,1749.02,1757.94,0
2008-09-03,1759.5,1774.06,1749.08,1758.13,0
2008-09-04,1758.09,1758.09,1688.01,1694.6,0
2008-09-05,1690.08,1690.08,1652,1678.74,0
2008-09-08,1682.68,1709.18,1665.56,1668.21,0
2008-09-09,1666.91,1666.91,1591.4,1595.06,0
2008-09-10,1595.06,1620.29,1573.31,1604.84,0
2008-09-11,1604.88,1613.64,1575.73,1613.24,0
2008-09-12,1618.67,1649.75,1618.55,1647.65,0
2008-09-15,1643.66,1643.66,1560.09,1562.14,0
2008-09-16,1559.77,1571.78,1532.49,1571.78,0
2008-09-17,1569.7,1572.39,1482.33,1491.98,0
2008-09-18,1493.56,1517.15,1433.68,1508.07,0
2008-09-19,1529.16,1662.52,1528.1,1662.52,0
2008-09-22,1657.7,1751.62,1651.63,1690.45,0
2008-09-23,1691.96,1699.05,1652.43,1656.6,0
2008-09-24,1668.41,1668.41,1652.5,1655.81,0
2008-09-25,1669.51,1717.1,1667.86,1707.98,0
2008-09-26,1707.77,1707.77,1664.24,1692.4,0
2008-09-29,1686.03,1686.03,1524.72,1545.45,0
2008-09-30,1549.66,1607.52,1547.8,1598.17,0
2008-10-01,1595.47,1609.9,1565.68,1605.68,0
2008-10-02,1605.68,1605.68,1501.79,1520.92,0
2008-10-03,1527.67,1571.29,1500.68,1512.71,0
2008-10-06,1508.59,1508.59,1337.77,1423.35,0
2008-10-07,1430,1454.09,1382.07,1384.6,0
2008-10-08,1407.53,1407.53,1320.25,1359.27,0
2008-10-09,1360.32,1398.35,1279.88,1287.33,0
2008-10-10,1260.32,1260.32,1158.45,1215.99,0
2008-10-14,1267.07,1392.76,1266.72,1349.69,0
2008-10-15,1349.58,1349.58,1185.73,1185.73,0
2008-10-16,1186.91,1192.04,1141.02,1185.92,0
2008-10-17,1186.52,1249.69,1181.42,1216.02,0
2008-10-20,1213.03,1236.71,1175.92,1175.92,0
2008-10-21,1174.64,1174.74,1013.88,1046.68,0
2008-10-22,1042.26,1042.26,858.55,940.82,0
2008-10-23,929.65,984.66,929.65,963.7,0
2008-10-24,971,971,874.51,890.27,0
2008-10-27,890.27,890.27,836.23,839.77,0
2008-10-28,843.83,895.06,819.36,895.06,0
2008-10-29,895.61,924.89,888.81,918.45,0
2008-10-30,923.06,981.89,923.06,973.56,0
2008-10-31,972.44,1027.31,951.61,1010.79,0
2008-11-03,1014.6,1077.59,1011.88,1057.62,0
2008-11-04,1061.88,1132.56,1061.88,1123.11,0
2008-11-05,1123.64,1135.79,1094.3,1135.79,0
2008-11-07,1136.48,1136.48,1061.24,1096.6,0
2008-11-10,1101.54,1138.79,1066.35,1085.87,0
2008-11-11,1084.15,1084.22,1042.24,1066.9,0
2008-11-12,1061.14,1061.14,1008.26,1008.26,0
2008-11-13,1011.6,1020.82,965.02,1015.9,0
2008-11-14,1018.55,1035.04,996.99,1022.81,0
2008-11-17,1022.81,1022.81,976.89,989.06,0
2008-11-18,988.5,988.5,941.16,944.83,0
2008-11-19,943.89,954.47,918.3,926.06,0
2008-11-20,920.49,920.49,867.69,869.49,0
2008-11-21,864.14,882.23,821.82,828.99,0
2008-11-24,829.74,906.08,829.74,901.91,0
2008-11-25,903.14,930.08,889.76,906.39,0
2008-11-26,906.27,955.52,903.3,954.81,0
2008-11-27,957.02,975.25,957.02,972.03,0
2008-11-28,971.98,994.77,956.35,993.99,0
2008-12-01,993.99,993.99,919.28,925.18,0
2008-12-02,928.44,956.08,928.44,951.79,0
2008-12-03,949.24,972.65,936.97,970.19,0
2008-12-04,970.74,1003.28,969.08,997.74,0
2008-12-05,994.37,1005.34,952.86,1005.34,0
2008-12-09,1015.18,1040.15,1015.18,1026.63,0
2008-12-10,1026.63,1070.25,1026.63,1060.87,0
2008-12-11,1070.29,1103.3,1068.82,1089.65,0
2008-12-12,1089.86,1103.09,1054.28,1098.2,0
2008-12-15,1099.08,1126.76,1099.08,1115.04,0
2008-12-16,1122.43,1145.8,1122.43,1143.33,0
2008-12-17,1143.33,1155.1,1137.26,1147.97,0
2008-12-18,1152.46,1161.56,1104.72,1116.43,0
2008-12-19,1111.46,1112.57,1086.02,1095.93,0
2008-12-22,1095.76,1104.38,1042.89,1045.56,0
2008-12-23,1045.52,1059.22,1037.26,1038.31,0
2008-12-26,1038.54,1058.57,1038.13,1058.57,0
2008-12-29,1074.45,1087.24,1069.88,1076.41,0
2008-12-30,1076.58,1092.69,1076.58,1079.66,0
2009-01-02,1083.76,1143.33,1083.76,1143.33,0
2009-01-05,1143.76,1178.73,1136.1,1151.8,0
2009-01-06,1158.67,1215.52,1158.67,1214.28,0
2009-01-07,1204.4,1204.4,1164.23,1167.06,0
2009-01-08,1166.62,1192.44,1165.38,1192.44,0
2009-01-09,1191.3,1193.36,1159.56,1179.55,0
2009-01-12,1177.91,1177.91,1128.17,1128.17,0
2009-01-13,1113.96,1131.96,1109.44,1131.96,0
2009-01-14,1131.96,1132,1080.58,1087.61,0
2009-01-15,1087.18,1105.7,1058.49,1100.26,0
2009-01-16,1087.61,1105.7,1058.49,1100.26,0
2009-01-19,1098.25,1108.45,1094.54,1108.45,0
2009-01-20,1107.8,1107.8,1044.56,1044.64,0
2009-01-21,1044.64,1067.34,1044.64,1062.68,0
2009-01-22,1062.68,1064.91,1031.65,1057.82,0
2009-01-23,1057.16,1075.99,1026.5,1064.68,0
2009-01-26,1066.66,1097.46,1055.49,1067.6,0
2009-01-27,1074.8,1086.05,1068.8,1079.38,0
2009-01-28,1080.69,1116.49,1080.69,1105.45,0
2009-01-29,1109.56,1109.56,1082.37,1088.53,0
2009-01-30,1088.53,1093.19,1073.96,1077.09,0
2009-02-02,1070.41,1070.41,1051.5,1057.82,0
2009-02-03,1058.45,1077.45,1057.42,1072.34,0
2009-02-04,1074.09,1106.99,1074.09,1079.04,0
2009-02-05,1097.54,1114.82,1084.63,1110.72,0
2009-02-06,1110.99,1152.15,1110.72,1143.82,0
2009-02-09,1144.08,1166.5,1135.48,1135.96,0
2009-02-10,1135.06,1154.45,1100.46,1105.11,0
2009-02-11,1104.78,1127.32,1094.66,1107.98,0
2009-02-12,1108.01,1108.01,1080.56,1084.76,0
2009-02-13,1092.55,1135.13,1092.55,1134.89,0
2009-02-16,1137.03,1137.03,1122.49,1123.82,0
2009-02-17,1123.82,1123.82,1059.54,1072.94,0
2009-02-18,1076.03,1084.58,1049.35,1054.9,0
2009-02-19,1054.9,1079.14,1054.9,1065.67,0
2009-02-20,1063.44,1063.44,1025.28,1048.63,0
2009-02-23,1047.7,1051.23,1002.08,1009.51,0
2009-02-24,1009.29,1041.16,999.14,1041.16,0
2009-02-25,1036.02,1039.13,1005.56,1019.11,0
2009-02-26,1019.11,1030.98,1009.03,1017.87,0
2009-02-27,1005.63,1022.83,991.93,1019.29,0
2009-03-02,1016.42,1016.42,939.63,943.75,0
2009-03-03,951.16,955.96,914.07,929.07,0
2009-03-04,934.7,988.04,934.7,986.27,0
2009-03-05,985.86,985.86,944.28,954.81,0
2009-03-06,954.81,983.75,954.81,965.02,0
2009-03-09,965.02,973.04,952.44,952.64,0
2009-03-10,953.45,1004.58,953.45,1004.18,0
2009-03-11,1005.02,1016.53,993.48,1004.33,0
2009-03-12,999.2,1027.6,997.32,1025.39,0
2009-03-13,1032.97,1046.69,1028.05,1043.33,0
2009-03-16,1044.29,1062.3,1033.2,1033.79,0
2009-03-17,1033.08,1051.79,1027.88,1051.79,0
2009-03-18,1048.33,1069.2,1031.83,1065.56,0
2009-03-19,1061.99,1095.17,1061.99,1078.77,0
2009-03-20,1082.36,1089.81,1064.18,1069.53,0
2009-03-23,1073.76,1124.56,1073.76,1124.56,0
2009-03-25,1126.57,1132.32,1101.84,1132.32,0
2009-03-26,1143.01,1173.01,1140.04,1171.43,0
2009-03-27,1172.08,1172.08,1141.56,1165.27,0
2009-03-30,1161.91,1161.91,1109.23,1123.28,0
2009-03-31,1123.47,1143.85,1123.47,1125.95,0
2009-04-01,1119.91,1140.94,1119.91,1134.61,0
2009-04-03,1138.99,1196.97,1138.99,1196.97,0
2009-04-06,1188.16,1192.18,1172.82,1185.06,0
2009-04-07,1166.55,1166.55,1140.61,1149.74,0
2009-04-08,1149.46,1168.12,1141.22,1163.1,0
2009-04-13,1166.24,1233.29,1166.24,1224.6,0
2009-04-14,1224.6,1224.6,1197.73,1206.43,0
2009-04-15,1204.73,1217.51,1199.65,1214.92,0
2009-04-16,1217.13,1260.41,1217.13,1254.73,0
2009-04-17,1254.47,1264.03,1247.17,1258.47,0
2009-04-20,1257.64,1257.64,1191.17,1193.03,0
2009-04-21,1193.03,1220.34,1180.48,1220.34,0
2009-04-22,1220.47,1243.91,1220.47,1226.97,0
2009-04-23,1227.99,1235.57,1215.97,1228.29,0
2009-04-24,1261.77,1268.17,1253.51,1259.23,0
2009-04-27,1256.62,1264.37,1234.63,1244.52,0
2009-04-28,1234.66,1252.39,1234.31,1243.76,0
2009-04-29,1243.93,1276.87,1243.93,1270.61,0
2009-04-30,1270.61,1293.06,1260.32,1275.25,0
2009-05-04,1276.38,1352.88,1275.25,1352.88,0
2009-05-05,1352.14,1373.32,1328.56,1363.19,0
2009-05-06,1365.12,1417.74,1365.12,1409.91,0
2009-05-07,1415.88,1465.71,1411.8,1423.92,0
2009-05-08,1441.33,1500.06,1438.09,1500.06,0
2009-05-11,1498.63,1512.11,1458.04,1512.11,0
2009-05-12,1514.37,1547.09,1499.92,1525.22,0
2009-05-13,1523.57,1523.57,1446.74,1461.22,0
2009-05-14,1461.22,1461.22,1439.29,1448.18,0
2009-05-15,1448.44,1464.1,1426.75,1438.64,0
2009-05-18,1459.96,1528.58,1459.96,1528.58,0
2009-05-19,1530.02,1559.32,1528.74,1533.39,0
2009-05-20,1534.49,1597.83,1534.49,1550.15,0
2009-05-21,1547.91,1560.85,1521.11,1560.85,0
2009-05-22,1561.7,1580.11,1551.82,1562.4,0
2009-05-26,1553,1583.23,1553,1582.3,0
2009-05-27,1583.16,1607.76,1566.73,1567.36,0
2009-05-28,1567.81,1590.7,1556.98,1560.41,0
2009-05-29,1564.01,1593.68,1563.63,1587.21,0
2009-06-01,1589.47,1657.64,1589.47,1656.11,0
2009-06-02,1659.04,1685.21,1646.23,1668.76,0
2009-06-03,1669.45,1670.09,1590.23,1600.93,0
2009-06-04,1619.89,1654.56,1619.18,1654.56,0
2009-06-05,1653.45,1657.41,1628.25,1638.1,0
2009-06-08,1611.8,1634.11,1602.37,1625.26,0
2009-06-09,1624.81,1651.53,1624.81,1641.7,0
2009-06-10,1642.38,1660.39,1635.26,1654.99,0
2009-06-11,1656.78,1696.44,1656.78,1669.54,0
2009-06-12,1669.54,1669.54,1644.49,1654.56,0
2009-06-16,1646.81,1647.68,1578.79,1586.23,0
2009-06-17,1584.58,1584.58,1528.29,1534.64,0
2009-06-18,1536.03,1553.75,1527.78,1529.9,0
2009-06-19,1531.48,1564.5,1531.48,1559.46,0
2009-06-22,1558.33,1558.33,1493.01,1495.98,0
2009-06-23,1519.14,1527.22,1500.84,1506.9,0
2009-06-24,1539.72,1568.72,1537.04,1545.81,0
2009-06-25,1545.69,1580.96,1537.63,1580.96,0
2009-06-26,1581.27,1590.82,1577.24,1579.99,0
2009-06-29,1579.37,1618.64,1579.37,1589.3,0
2009-06-30,1600.98,1611.37,1576.2,1587.97,0
2009-07-01,1608.12,1632.56,1607.77,1610.11,0
2009-07-02,1609.52,1609.52,1557.87,1561.94,0
2009-07-03,1561.94,1579.12,1558.42,1579.12,0
2009-07-06,1558.96,1558.96,1514.68,1553.67,0
2009-07-07,1553.67,1565.06,1517.71,1520.47,0
2009-07-08,1516.27,1517.71,1446,1477.84,0
2009-07-13,1477.05,1548.6,1477.05,1548.43,0
2009-07-14,1550.35,1557.54,1532.78,1535.38,0
2009-07-15,1538.4,1612.04,1538.4,1603.81,0
2009-07-16,1607.53,1627.64,1606.96,1626.34,0
2009-07-17,1625.34,1640.47,1612.79,1622.67,0
2009-07-20,1624.51,1658.55,1624.51,1649.22,0
2009-07-21,1649.22,1655.92,1618.24,1652.7,0
2009-07-22,1654.71,1663.53,1635.65,1642.51,0
2009-07-23,1644.71,1689.86,1644.71,1679.42,0
2009-07-24,1678.65,1679.1,1663.34,1675.1,0
2009-07-27,1677.17,1691.58,1671.07,1685.95,0
2009-07-28,1687.19,1687.19,1647.21,1665.21,0
2009-07-29,1657.19,1660.71,1638.78,1655.68,0
2009-07-30,1658.7,1702.95,1658.7,1696.19,0
2009-07-31,1658.7,1739.53,1658.7,1719.87,0
2009-08-03,1723.11,1792.27,1723.11,1781.8,0
2009-08-04,1780.71,1795.24,1769.73,1778.36,0
2009-08-05,1781.24,1816.56,1768.52,1806.51,0
2009-08-06,1807.52,1807.52,1772.71,1776.93,0
2009-08-07,1782.32,1808.72,1782.16,1799.53,0
2009-08-10,1799.53,1804.08,1778.85,1793.31,0
2009-08-11,1784.75,1784.75,1758.66,1759.54,0
2009-08-12,1763,1780.82,1760.32,1773.29,0
2009-08-13,1774.3,1804.17,1774.3,1795.58,0
2009-08-14,1795.58,1795.58,1755.29,1761.61,0
2009-08-18,1721.79,1729.43,1708.59,1727.76,0
2009-08-19,1727.76,1744.37,1716.16,1728.21,0
2009-08-20,1729.04,1771.15,1729.04,1766.89,0
2009-08-21,1767.89,1811.88,1767.89,1797.33,0
2009-08-24,1801.75,1815.93,1772.97,1780.93,0
2009-08-25,1781.52,1805.51,1773.86,1779.8,0
2009-08-26,1780.18,1785.44,1761.25,1778.26,0
2009-08-27,1775.53,1780.86,1750.82,1778.34,0
2009-08-28,1778.21,1798.09,1778.21,1797.02,0
2009-08-31,1797.02,1797.02,1757.99,1781.89,0
2009-09-01,1784.05,1798.87,1735.65,1743.64,0
2009-09-02,1745.55,1754.01,1731.48,1753.66,0
2009-09-03,1756.67,1766.42,1747.5,1754.71,0
2009-09-04,1754.71,1788.11,1753.31,1779.25,0
2009-09-07,1799.41,1809.2,1792.14,1809.2,0
2009-09-08,1808.41,1863.34,1808.41,1853.02,0
2009-09-09,1856.28,1889.95,1853.41,1874.33,0
2009-09-10,1874.33,1916.69,1874.33,1908.46,0
2009-09-11,1908.46,1910.88,1878.63,1900.18,0
2009-09-14,1895.14,1920.83,1895.14,1920.06,0
2009-09-15,1921.44,1935.92,1917.53,1930.63,0
2009-09-16,1954.75,1980.06,1954.75,1977.41,0
2009-09-17,1979.88,2021.2,1979.46,2017.57,0
2009-09-18,2017.57,2035.74,2007.6,2007.6,0
2009-09-21,2004.75,2005.76,1967.04,1986.34,0
2009-09-22,1987.5,2059.01,1987.5,2057.83,0
2009-09-23,2058.46,2061.77,2023.36,2023.36,0
2009-09-24,2023.76,2027.68,1989.75,2005.79,0
2009-09-25,2007.14,2030.55,2007.14,2015.83,0
2009-09-28,2014.05,2072.97,2014.05,2071.36,0
2009-09-29,2071.71,2073.23,2049.95,2065.67,0
2009-09-30,2062.46,2092.37,2047.24,2075.14,0
2009-10-01,2075.13,2078.09,2017.31,2022.79,0
2009-10-02,2075.13,2078.09,2000.27,2024.8,0
2009-10-05,2025.83,2056.9,2025.83,2053.05,0
2009-10-06,2058.69,2112.32,2058.69,2101.34,0
2009-10-07,2101.53,2117.99,2084.09,2097.65,0
2009-10-08,2097.65,2150.42,2097.65,2149.09,0
2009-10-09,2148.4,2179.65,2148.4,2169.04,0
2009-10-13,2175.51,2199.25,2173.73,2193.92,0
2009-10-14,2210.08,2228.95,2210.08,2224.27,0
2009-10-15,2224.27,2224.98,2193.76,2224.98,0
2009-10-16,2222.95,2222.95,2186.76,2207.28,0
2009-10-19,2205.65,2255.18,2205.2,2253.84,0
2009-10-20,2252.93,2271.8,2233.16,2246.04,0
2009-10-21,2246.04,2300.16,2246.04,2257.28,0
2009-10-22,2258.63,2309.48,2239.1,2309.48,0
2009-10-23,2310.52,2315.61,2279.2,2295.88,0
2009-10-26,2299.84,2343.29,2269.79,2279.47,0
2009-10-27,2275.4,2275.4,2244.62,2255.26,0
2009-10-28,2254.74,2254.74,2116.36,2119.76,0
2009-10-29,2119.76,2211.22,2119.76,2206.49,0
2009-10-30,2204.71,2206.51,2099.89,2115.76,0
2009-11-02,2114.65,2171.83,2114.65,2145.47,0
2009-11-03,2146.59,2208.64,2124.27,2204.68,0
2009-11-04,2205.81,2258.19,2205.81,2242.54,0
2009-11-05,2243.06,2260.67,2221.27,2222.81,0
2009-11-09,2230.52,2290.69,2230.52,2288.65,0
2009-11-10,2289.1,2291.18,2264.44,2279.69,0
2009-11-11,2279.69,2288.16,2237.2,2250.89,0
2009-11-12,2251.1,2256.48,2218.6,2219.28,0
2009-11-13,2218.93,2240.11,2209.65,2233.43,0
2009-11-16,2249.93,2297.38,2249.93,2294.64,0
2009-11-17,2293.77,2293.77,2260.92,2280.8,0
2009-11-18,2279.7,2299.52,2263.21,2265.56,0
2009-11-19,2264.32,2264.32,2207.45,2240.03,0
2009-11-20,2240.03,2241.16,2212.34,2231.5,0
2009-11-23,2231.5,2278.13,2231.5,2251.38,0
2009-11-24,2251.38,2251.38,2218.63,2247.87,0
2009-11-25,2249.92,2255.52,2239.74,2253.45,0
2009-11-26,2252.31,2252.31,2147.42,2156.99,0
2009-11-27,2142.01,2188.58,2110.02,2188.58,0
2009-11-30,2188.99,2188.99,2143.46,2147.25,0
2009-12-01,2150.29,2213.44,2150.29,2210.12,0
2009-12-02,2210.12,2238.91,2210.12,2220.61,0
2009-12-03,2221.13,2233.28,2213.06,2213.06,0
2009-12-04,2213.06,2236.22,2165.5,2174.47,0
2009-12-07,2174.47,2185.37,2166.61,2173,0
2009-12-09,2172.51,2172.51,2138.39,2162.63,0
2009-12-10,2164.17,2179.6,2162.55,2179.6,0
2009-12-11,2179.24,2194.34,2171.94,2177.63,0
2009-12-14,2178.05,2218.11,2178.05,2216.54,0
2009-12-15,2218.57,2222.93,2206.05,2214.91,0
2009-12-16,2216.31,2238.33,2216.31,2229.65,0
2009-12-17,2220.99,2228.03,2199.9,2225.48,0
2009-12-18,2226.1,2241.64,2209.54,2215.45,0
2009-12-21,2220.99,2242.43,2215.41,2216.4,0
2009-12-22,2218.99,2244.56,2218.37,2241.09,0
2009-12-23,2243.14,2252.43,2240.57,2249.35,0
2009-12-28,2249.97,2288.1,2249.97,2282.58,0
2009-12-29,2283.72,2325.2,2283.72,2318.39,0
2009-12-30,2316.19,2328.14,2305.45,2320.73,0
2010-01-04,2329.81,2393.62,2329.81,2384.49,0
2010-01-05,2384.9,2411.4,2384.9,2401.75,0
2010-01-06,2400.36,2401.06,2347.31,2362.46,0
2010-01-07,2362.46,2392.81,2331.92,2389.45,0
2010-01-08,2378.14,2378.14,2334.65,2352.76,0
2010-01-11,2357.33,2361.09,2313.7,2317.74,0
2010-01-12,2316.91,2316.91,2247.57,2270.49,0
2010-01-13,2270.49,2339.98,2270.49,2338.07,0
2010-01-14,2341.92,2385.73,2341.92,2381.04,0
2010-01-15,2379.64,2381.56,2350.4,2371.11,0
2010-01-18,2371.11,2379.77,2368.42,2371.86,0
2010-01-19,2368.6,2395.34,2355.75,2388.31,0
2010-01-20,2388.51,2388.51,2336.13,2351.54,0
2010-01-21,2352.36,2362.45,2314.14,2340.2,0
2010-01-22,2332.67,2349.81,2303.81,2331.6,0
2010-01-25,2332.63,2343.72,2297.33,2321.2,0
2010-01-26,2323.43,2325.39,2298.92,2309.25,0
2010-01-27,2309.92,2315.7,2281.06,2306.21,0
2010-01-28,2306.91,2327.6,2281.59,2293.81,0
2010-01-29,2297.24,2329.58,2292.94,2298.55,0
2010-02-01,2296.73,2315.3,2287.74,2313.81,0
2010-02-02,2314.85,2342.82,2314.44,2342.82,0
2010-02-03,2343.65,2343.65,2320.49,2325.79,0
2010-02-04,2320.3,2320.3,2235.08,2236.96,0
2010-02-05,2227.16,2231.68,2151.1,2165.15,0
2010-02-08,2165.15,2202.21,2165.15,2187.83,0
2010-02-09,2190.96,2239.3,2190.96,2233.74,0
2010-02-10,2234,2247.61,2218.25,2239.37,0
2010-02-11,2240.76,2283.76,2240.76,2280.96,0
2010-02-12,2277.95,2280.6,2257.85,2273.41,0
2010-02-15,2277.07,2282.14,2266.28,2276.83,0
2010-02-16,2282.29,2303.23,2281.6,2301.09,0
2010-02-17,2306.64,2329.44,2306.64,2320.67,0
2010-02-18,2320.67,2334.44,2311.16,2334.44,0
2010-02-19,2333.88,2336.89,2308.24,2334.99,0
2010-02-22,2335.61,2358.07,2335.61,2346.73,0
2010-02-23,2345.64,2345.64,2285.33,2296.63,0
2010-02-24,2296.63,2314.27,2288.8,2292.22,0
2010-02-25,2237.22,2237.22,2188.46,2211.7,0
2010-02-26,2211.05,2225.34,2202.36,2221.38,0
2010-03-01,2224.5,2265.14,2224.5,2265.14,0
2010-03-02,2269.46,2299.66,2269.18,2285.72,0
2010-03-03,2286,2315.57,2283.45,2291.32,0
2010-03-04,2291.73,2305.46,2277.3,2284.26,0
2010-03-05,2284.54,2303.86,2281.55,2298.74,0
2010-03-08,2304.01,2314.27,2296.62,2308.41,0
2010-03-09,2308.41,2319.14,2296.51,2319.14,0
2010-03-10,2319.14,2332.22,2317.97,2332.22,0
2010-03-11,2333.3,2344.75,2330.62,2332.17,0
2010-03-12,2346.09,2360.2,2346.09,2359.97,0
2010-03-15,2359.97,2359.97,2325.89,2351.35,0
2010-03-16,2352.85,2379.02,2352.85,2379.02,0
2010-03-17,2380.92,2400.73,2380.92,2382.38,0
2010-03-18,2382.38,2387.11,2365.9,2372.87,0
2010-03-19,2375.02,2390.29,2347.45,2381.1,0
2010-03-22,2383.98,2413.67,2375.26,2413.67,0
2010-03-23,2414.49,2439.33,2414.49,2439.33,0
2010-03-25,2440.7,2449.95,2406.96,2409.94,0
2010-03-26,2410.2,2427.65,2393.28,2402.45,0
2010-03-29,2403.28,2423.94,2401.11,2417.72,0
2010-03-30,2418.54,2423.94,2403.55,2404.77,0
2010-03-31,2404.77,2415.43,2373.71,2373.71,0
2010-04-05,2398.28,2451.96,2398.28,2449.53,0
2010-04-06,2451.32,2486.72,2446.39,2486.72,0
2010-04-07,2486.72,2498.67,2446.58,2453.74,0
2010-04-08,2451.09,2471.3,2421.32,2470.81,0
2010-04-09,2481.01,2492.86,2474.96,2487.76,0
2010-04-12,2488.82,2505.37,2481.14,2486.01,0
2010-04-13,2486.31,2486.31,2455.96,2463.84,0
2010-04-14,2463.27,2464.33,2449.51,2458.52,0
2010-04-15,2458.86,2463.5,2432.69,2438.23,0
2010-04-16,2429.3,2434.52,2385.39,2398.94,0
2010-04-19,2399.68,2421.99,2374.68,2420.18,0
2010-04-20,2426.38,2445,2426.21,2426.84,0
2010-04-21,2426.84,2432.84,2418.44,2423.31,0
2010-04-22,2420.29,2432.08,2385.36,2430.47,0
2010-04-23,2430.47,2447.25,2430.47,2447.03,0
2010-04-26,2453.36,2455.21,2433.1,2436.93,0
2010-04-27,2435.91,2435.91,2374.34,2374.52,0
2010-04-28,2378.5,2382.72,2356.15,2378.05,0
2010-04-29,2380.06,2405.21,2380.06,2395.24,0
2010-04-30,2391.94,2404.84,2378.58,2396.27,0
2010-05-03,2398.82,2419.18,2391.7,2413.03,0
2010-05-04,2412.82,2412.82,2324.45,2324.45,0
2010-05-05,2320.46,2320.46,2277.51,2285.49,0
2010-05-06,2288.23,2298.29,2123.8,2161.73,0
2010-05-07,2161.73,2192.46,2096.07,2160.2,0
2010-05-10,2163.17,2318.51,2163.17,2314.94,0
2010-05-11,2313.68,2313.68,2276.99,2289.63,0
2010-05-12,2290.9,2311.36,2290.9,2300.5,0
2010-05-13,2300.8,2305.68,2274.64,2280.5,0
2010-05-14,2278.92,2278.92,2198.56,2212.87,0
2010-05-17,2212.87,2219.02,2151.16,2185.92,0
2010-05-18,2204.6,2226.65,2177.43,2183.23,0
2010-05-19,2183.23,2185.51,2138.54,2178.4,0
2010-05-20,2149.04,2149.04,2073.94,2089.58,0
2010-05-21,2092.36,2135.95,2089.58,2123.62,0
2010-05-26,2123.62,2128.41,2060.18,2061.07,0
2010-05-27,2063.6,2178.32,2063.6,2176.2,0
2010-05-28,2177.78,2177.78,2143.17,2168.57,0
2010-05-31,2168.57,2203.6,2168.57,2203.6,0
2010-06-01,2203.6,2204.58,2159.59,2175.19,0
2010-06-02,2174.41,2212.39,2163.1,2212.39,0
2010-06-03,2213.11,2239.65,2208.73,2239.09,0
2010-06-04,2237.56,2237.56,2176.73,2181.21,0
2010-06-07,2184.18,2195.76,2165.73,2168.99,0
2010-06-08,2172.28,2217.45,2171.37,2203.52,0
2010-06-09,2205.38,2243.75,2205.38,2217.54,0
2010-06-10,2218.9,2262.87,2218.9,2261.78,0
2010-06-11,2261.78,2281.23,2253.19,2281.23,0
2010-06-14,2282.15,2322.66,2276.03,2282.51,0
2010-06-15,2285.44,2312.26,2285.44,2312.17,0
2010-06-16,2321.63,2333.37,2310.39,2323.12,0
2010-06-17,2323.12,2324.48,2300.85,2314.54,0
2010-06-18,2314.23,2328.71,2314.23,2320.36,0
2010-06-22,2322.92,2348.48,2322.92,2328.45,0
2010-06-23,2326.31,2333.04,2309.72,2326.95,0
2010-06-24,2326.95,2327.32,2296.98,2300.69,0
2010-06-25,2300.69,2318.14,2293.47,2318.14,0
2010-06-28,2318.14,2318.14,2292.21,2292.21,0
2010-06-29,2289.43,2289.43,2184.26,2193.1,0
2010-06-30,2193.1,2218.55,2178.02,2185.01,0
2010-07-01,2185.92,2209.42,2158.03,2209.42,0
2010-07-02,2210.19,2225.8,2200.04,2217.08,0
2010-07-05,2212.75,2216.31,2198.88,2205.05,0
2010-07-06,2237.88,2250.05,2201.87,2210.91,0
2010-07-07,2210.91,2267.37,2210.91,2265,0
2010-07-08,2267.44,2289.6,2257.8,2289.5,0
2010-07-12,2291.86,2312.35,2284.76,2288.59,0
2010-07-13,2302.73,2314.92,2298.53,2305.14,0
2010-07-14,2305.14,2319.19,2296.42,2309.87,0
2010-07-15,2309.87,2311.15,2293.71,2306.95,0
2010-07-16,2306.67,2306.67,2274.37,2283.07,0
2010-07-19,2284.16,2302.98,2282.96,2302.98,0
2010-07-20,2302.16,2336.42,2295.81,2336.42,0
2010-07-21,2336.42,2355.56,2319.16,2327.35,0
2010-07-22,2329.7,2373.06,2329.7,2359.73,0
2010-07-23,2357.82,2375.2,2355.04,2375.2,0
2010-07-26,2375.2,2388.34,2373.59,2388.34,0
2010-07-27,2388.46,2396.17,2378.49,2387.33,0
2010-07-28,2385.46,2388.9,2365.71,2374.22,0
2010-07-29,2379.55,2407.38,2377.77,2405.47,0
2010-07-30,2406.41,2406.41,2391.85,2394.16,0
2010-08-02,2398.54,2460.74,2398.54,2454.79,0
2010-08-03,2455.77,2473.16,2440.97,2440.97,0
2010-08-04,2459.53,2467.05,2442.62,2455.72,0
2010-08-05,2456.9,2456.9,2415.86,2432.85,0
2010-08-06,2432.58,2432.58,2397.49,2425.33,0
2010-08-09,2421.97,2428.94,2407.57,2427.68,0
2010-08-10,2414.32,2414.32,2387.31,2402.44,0
2010-08-11,2374.59,2374.59,2325.31,2349.33,0
2010-08-12,2354.5,2372.64,2350.39,2366.49,0
2010-08-13,2373.58,2382.63,2358.2,2367.98,0
2010-08-17,2389.42,2435.65,2389.42,2435.65,0
2010-08-18,2435.98,2473.47,2435.98,2466.7,0
2010-08-19,2466.7,2470.77,2420.3,2429.28,0
2010-08-20,2428.84,2440.72,2413.17,2438.97,0
2010-08-23,2449.6,2449.6,2368.63,2368.63,0
2010-08-24,2357.55,2357.55,2292.83,2293.29,0
2010-08-25,2290.41,2331.13,2258.75,2331.13,0
2010-08-26,2350.34,2373.13,2311.09,2321.44,0
2010-08-27,2321.08,2353.51,2302.31,2349.07,0
2010-08-30,2349.03,2350.55,2306.58,2307.2,0
2010-08-31,2311.26,2345.32,2311.26,2336.89,0
2010-09-01,2360.29,2403.21,2360.29,2394.76,0
2010-09-02,2400.79,2415.92,2398.56,2415.92,0
2010-09-03,2421.4,2449.59,2421.4,2423.22,0
2010-09-06,2423.22,2437.93,2420.97,2437.93,0
2010-09-07,2439.69,2439.69,2404.98,2418.75,0
2010-09-08,2421.24,2454.11,2419.92,2419.92,0
2010-09-09,2426.98,2435.46,2412.91,2431.09,0
2010-09-10,2433.6,2441.45,2424.91,2436.77,0
2010-09-13,2436.77,2471.32,2436.77,2457.92,0
2010-09-14,2458.41,2469.98,2442.08,2442.83,0
2010-09-15,2444.98,2448.44,2435.03,2439.28,0
2010-09-16,2442.72,2450.39,2430.65,2447.07,0
2010-09-17,2447.07,2478.49,2447.07,2473.43,0
2010-09-20,2474.44,2533.29,2474.44,2533.29,0
2010-09-21,2533.29,2547.38,2515.44,2531.68,0
2010-09-22,2527.57,2534.82,2513.67,2531.64,0
2010-09-23,2517.84,2549.11,2515.31,2522.76,0
2010-09-24,2530.22,2579.6,2530.22,2577.74,0
2010-09-27,2576.3,2609.03,2575.4,2600.63,0
2010-09-28,2601.18,2651.5,2600.78,2651.19,0
2010-09-29,2650.26,2659.62,2634.17,2641.41,0
2010-09-30,2644.1,2665.86,2619.7,2643.42,0
2010-10-01,2642.29,2664.44,2639.44,2652.29,0
2010-10-04,2652.73,2662.43,2620.47,2624.62,0
2010-10-05,2630.62,2677.73,2630.62,2666.32,0
2010-10-06,2670.67,2686.35,2659.71,2661.82,0
2010-10-07,2670.53,2672.84,2632.63,2641.4,0
2010-10-08,2641.12,2700.29,2641.12,2699.49,0
2010-10-12,2699.07,2719.71,2680.68,2719.71,0
2010-10-13,2721.96,2754.86,2721.96,2729.54,0
2010-10-14,2729.54,2742.62,2708.76,2730.55,0
2010-10-15,2723.58,2742.28,2717.78,2735.47,0
2010-10-18,2742.23,2760.47,2738.75,2750.37,0
2010-10-19,2733.39,2754.62,2712.46,2727.92,0
2010-10-20,2728.61,2817.36,2728.61,2809.4,0
2010-10-21,2810.04,2849.62,2793.53,2820.28,0
2010-10-22,2820.48,2851.91,2819.17,2851.91,0
2010-10-25,2855.87,2923.12,2855.87,2916.55,0
2010-10-26,2920.02,2920.59,2892.27,2920.44,0
2010-10-28,2924.5,2988.93,2924.31,2954.86,0
2010-10-29,2954.01,3007.41,2950.71,3007.41,0
2010-11-01,3011.76,3092.88,3011.76,3076.9,0
2010-11-02,3087.88,3151.34,3075.38,3110.3,0
2010-11-03,3111.99,3205.79,3111.99,3205.79,0
2010-11-04,3276.51,3339.97,3276.5,3339.97,0
2010-11-05,3340.54,3380.81,3307.6,3352.33,0
2010-11-08,3353.17,3368.76,3295.66,3324.27,0
2010-11-09,3326.66,3363.03,3305.76,3305.76,0
2010-11-10,3306.52,3310.97,3227.56,3310.97,0
2010-11-11,3310.21,3346.89,3296.83,3340.65,0
2010-11-12,3337.29,3338.97,3198.44,3215.48,0
2010-11-15,3218.92,3277.63,3217.07,3270.78,0
2010-11-16,3269.97,3271.76,3112.35,3122.7,0
2010-11-17,3125.31,3197.79,3125.31,3164.4,0
2010-11-18,3168.61,3259.86,3168.61,3251.65,0
2010-11-19,3248.22,3263.65,3217.07,3260.8,0
2010-11-23,3230.75,3237.46,3175.54,3201.07,0
2010-11-24,3204.48,3287.38,3204.48,3283.42,0
2010-11-25,3311.18,3326.32,3303.12,3321.15,0
2010-11-26,3321.15,3321.15,3269.52,3302.88,0
2010-11-29,3303.28,3307.06,3253.6,3270.1,0
2010-11-30,3263.97,3269.71,3246.2,3261.49,0
2010-12-01,3262.66,3371.19,3262.66,3367.15,0
2010-12-02,3372.52,3450.49,3368.27,3434.4,0
2010-12-03,3436.12,3438.05,3417.64,3422.43,0
2010-12-06,3425.11,3465.61,3425.11,3456.47,0
2010-12-07,3458.26,3524.42,3425.34,3428.04,0
2010-12-09,3429.17,3435.4,3351.98,3368.73,0
2010-12-10,3375.01,3406.18,3374.14,3390.87,0
2010-12-13,3390.87,3425.71,3385.43,3418.87,0
2010-12-14,3418.87,3427.11,3380.27,3383.14,0
2010-12-15,3379.78,3383.97,3284.39,3289.5,0
2010-12-16,3292,3341.27,3292,3336.72,0
2010-12-17,3337.4,3403.08,3329.16,3403.08,0
2010-12-20,3407.29,3470.71,3403.54,3465.31,0
2010-12-21,3477.96,3494.25,3441.11,3442.95,0
2010-12-22,3443.3,3476.47,3441.83,3476.26,0
2010-12-23,3477.39,3500.22,3470.45,3476.42,0
2010-12-27,3466.15,3500.01,3447.12,3477.51,0
2010-12-28,3479.17,3510.73,3479.17,3494.9,0
2010-12-29,3499.08,3535.04,3499.08,3522.6,0
2010-12-30,3523.19,3538.59,3499.43,3523.59,0
2011-01-03,3523.82,3631.09,3523.82,3628.48,0
2011-01-04,3635.69,3657.01,3548.72,3613.73,0
2011-01-05,3607.75,3610.67,3566.58,3604.8,0
2011-01-06,3605.86,3637.31,3588.8,3603.44,0
2011-01-07,3604.65,3623.68,3531.64,3546.26,0
2011-01-10,3546.72,3546.72,3497.84,3540.59,0
2011-01-11,3550.05,3576.6,3537.25,3545.71,0
2011-01-12,3555.73,3608.62,3555.73,3601.45,0
2011-01-13,3602.29,3616.19,3539.01,3543.47,0
2011-01-14,3544.73,3551.83,3513.7,3539.06,0
2011-01-17,3539.06,3564.79,3537.14,3563.35,0
2011-01-18,3565.29,3613.81,3564.95,3613.81,0
2011-01-19,3615.57,3667.36,3615.57,3636.9,0
2011-01-20,3637.55,3698.69,3633.54,3664.82,0
2011-01-21,3668.52,3700.9,3638.6,3648.26,0
2011-01-24,3656,3659.68,3616.55,3631.8,0
2011-01-25,3633.8,3640.89,3581.2,3604.77,0
2011-01-26,3605.1,3642.2,3605.1,3642.2,0
2011-01-27,3644.53,3659.53,3614.29,3616.79,0
2011-01-28,3619.28,3625.01,3554.46,3583.11,0
2011-01-31,3583.11,3606.08,3572.47,3593.13,0
2011-02-01,3594.13,3641.6,3594.13,3635.26,0
2011-02-02,3638.05,3645.21,3615.66,3640.98,0
2011-02-03,3640.52,3653.61,3615.84,3639.33,0
2011-02-04,3639.33,3646.9,3604.53,3631.22,0
2011-02-07,3630.93,3639.54,3559.42,3559.72,0
2011-02-08,3559.96,3577.98,3551.61,3567.4,0
2011-02-09,3567.4,3579.49,3489.04,3505.68,0
2011-02-10,3505.13,3511.62,3412.15,3414.06,0
2011-02-11,3411.73,3462.48,3404.61,3460.04,0
2011-02-14,3466.15,3518.85,3466.15,3508.93,0
2011-02-15,3510.54,3532.31,3485.09,3490.21,0
2011-02-16,3490.21,3545.39,3490.21,3545.39,0
2011-02-17,3545.92,3555.28,3532.44,3538.38,0
2011-02-18,3538.3,3545.41,3527.99,3537.06,0
2011-02-21,3537.06,3537.06,3505.9,3515.45,0
2011-02-22,3515.45,3526.08,3469.45,3476.8,0
2011-02-23,3476.8,3487.95,3389.98,3429.08,0
2011-02-24,3425.18,3430.14,3367.73,3382.71,0
2011-02-25,3385.7,3450.33,3385.7,3435.44,0
2011-02-28,3436.55,3479.14,3436.55,3455.65,0
2011-03-01,3456.17,3489.72,3418.61,3426.86,3142772
2011-03-02,3425.55,3460.75,3412.11,3426.28,3599802
2011-03-03,3426.8,3474.97,3426.8,3474.97,3113207
2011-03-04,3476,3492.03,3445.79,3467.72,2103925
2011-03-09,3469.39,3487.74,3448.24,3457.52,2722012
2011-03-10,3456.96,3456.96,3374.89,3405.92,4254570
2011-03-11,3399.37,3399.37,3349.74,3383.8,4001842
2011-03-14,3400.7,3400.7,3324.24,3357.99,4858684
2011-03-15,3349,3349,3207.26,3263.27,11974424
2011-03-16,3265.31,3294.5,3166.53,3197.53,11146968
2011-03-17,3208.15,3269.31,3208.15,3260.82,5421092
2011-03-18,3261.3,3306.45,3261.3,3277.87,4106092
2011-03-21,3285.63,3346.35,3285.63,3344,4210301
2011-03-22,3333.27,3350.32,3317.88,3321.54,3724247
2011-03-23,3320.11,3348.83,3308.55,3348.83,4783567
2011-03-28,3350.09,3357.53,3310.11,3313.18,3788173
2011-03-29,3313.18,3327.55,3307.01,3324.19,4220506
2011-03-30,3331.43,3396.74,3331.43,3376.44,7627401
2011-03-31,3380.62,3388.03,3362.02,3388.03,5629018
2011-04-01,3389.67,3472.82,3389.67,3471.95,9729495
2011-04-04,3471.76,3522.21,3471.76,3513.34,7476828
2011-04-05,3512.45,3537.98,3508.85,3511.05,5730313
2011-04-06,3521.54,3541.37,3498.91,3503.99,3719560
2011-04-07,3503.99,3509.6,3446.95,3456.52,3115263
2011-04-08,3465.44,3486.2,3456.09,3480.39,3188126
2011-04-11,3481.99,3488.54,3440.23,3448.12,2677440
2011-04-12,3446.49,3446.49,3376.25,3401.55,4261484
2011-04-13,3401.55,3407.24,3372.15,3407.24,3642003
2011-04-14,3403.77,3403.77,3357.86,3381.57,5534904
2011-04-15,3381.57,3395.38,3355.02,3381.25,4647568
2011-04-18,3380.14,3380.14,3290.67,3300.98,4240686
2011-04-19,3305.03,3337.62,3305.03,3332.27,4351744
2011-04-20,3338.28,3413.94,3336.05,3413.94,6975505
2011-04-25,3415.96,3416.65,3393.63,3401.15,3754936
2011-04-26,3401.82,3409.45,3368.74,3374.2,6011769
2011-04-27,3373.64,3377.29,3340.67,3377.29,3289096
2011-04-28,3378.53,3383.42,3359.05,3375.96,2689884
2011-04-29,3375.32,3419.77,3374.08,3406.02,5909828
2011-05-02,3407.59,3428.09,3392.16,3395.64,3518183
2011-05-03,3395.01,3395.01,3354.9,3375.34,2684663
2011-05-04,3374.7,3374.7,3320.3,3352.22,5121398
2011-05-05,3347.11,3347.11,3291.95,3305.69,6079171
2011-05-06,3306.67,3365.39,3306.67,3315.84,3315335
2011-05-09,3314.18,3359.07,3294.07,3359.07,2786596
2011-05-10,3356.56,3422.12,3356.56,3422.12,5537960
2011-05-11,3424.61,3428.46,3375.75,3384.57,3442718
2011-05-12,3383.33,3392.83,3357.2,3389.73,5876391
2011-05-13,3390.39,3398.08,3367.78,3378.18,4911828
2011-05-16,3378.61,3414.78,3358.16,3372.21,2431419
2011-05-17,3369.37,3369.76,3342.8,3365.25,3306109
2011-05-18,3365.25,3395.69,3365.25,3388.75,3828410
2011-05-19,3394.4,3394.4,3376.41,3385.77,3461788
2011-05-20,3384.76,3393.11,3370.53,3383.79,3989229
2011-05-23,3374.34,3374.9,3310.58,3323.07,3010487
2011-05-24,3326.45,3346.37,3279.04,3282.41,5169013
2011-05-26,3281.17,3281.17,3232.74,3268.55,7774364
2011-05-27,3268.38,3287.98,3261.42,3265.82,2615081
2011-05-30,3266.23,3270.17,3236.05,3244.79,1138684
2011-05-31,3247.37,3272.21,3232.44,3250.91,3556237
2011-06-01,3250.29,3250.29,3168.14,3176.36,6812687
2011-06-02,3176.61,3184.03,3134.81,3150.34,5683133
2011-06-03,3148.46,3172.71,3133.35,3164.97,5369954
2011-06-06,3164.3,3164.3,3113.18,3122.08,3247143
2011-06-07,3122.33,3143.63,3118.68,3125.01,5124471
2011-06-08,3125.64,3139.64,3109.95,3123.29,4612471
2011-06-09,3122.02,3233.54,3122.02,3232.86,7268979
2011-06-10,3233.53,3233.86,3183.41,3227.77,6988126
2011-06-13,3229.79,3229.79,3185.16,3202.28,2334774
2011-06-14,3226.66,3269.12,3206.32,3265.62,7728796
2011-06-15,3265.62,3276.29,3225.64,3244.09,8000539
2011-06-16,3244.09,3246.65,3204.91,3235,4577625
2011-06-17,3240.09,3269.28,3239.32,3269.28,6510526
2011-06-21,3274.66,3333,3274.66,3330.02,8595366
2011-06-22,3329.6,3336.07,3312.37,3333.58,8456746
2011-06-23,3324.73,3324.73,3263.35,3313.88,6737187
2011-06-24,3315.32,3324.51,3283.83,3287.62,7361807
2011-06-27,3288.27,3314.71,3288.27,3314.71,3031622
2011-06-28,3315.93,3350.88,3315.93,3326.94,4328354
2011-06-29,3327.53,3355.89,3327.53,3353.82,3706140
2011-06-30,3354.59,3386.4,3354.59,3360.64,5170890
2011-07-01,3360.62,3400.88,3360.62,3396,4814673
2011-07-04,3396.58,3419.47,3393.14,3418.11,1926445
2011-07-05,3417.11,3433.65,3412.2,3430.18,8492861
2011-07-06,3430.18,3461.75,3411.26,3461.75,11675631
2011-07-07,3465.47,3503.04,3465.47,3487.21,8027181
2011-07-08,3488.28,3488.28,3444.58,3470.74,4358466
2011-07-11,3468.18,3468.18,3387.94,3396.2,4475614
2011-07-12,3388.82,3390.41,3339.92,3348.63,5381840
2011-07-13,3352.97,3396.62,3337.83,3356.44,5295901
2011-07-14,3355.61,3376.63,3290.99,3302.44,6444979
2011-07-15,3302.57,3326.57,3295.66,3326.57,2443328
2011-07-18,3325.83,3325.83,3279.98,3294.6,2625462
2011-07-19,3295.55,3328.87,3295.55,3324.99,5181767
2011-07-20,3326.28,3347.58,3326.28,3335.56,4912618
2011-07-21,3338.64,3370.93,3338.64,3366.91,5371891
2011-07-22,3365.91,3367.57,3350.19,3356.35,3860568
2011-07-25,3360.06,3361.36,3328.59,3330.88,2717891
2011-07-26,3332.46,3372.12,3329.71,3368.64,3171079
2011-07-27,3368.13,3368.13,3266.2,3270.62,5106785
2011-07-28,3270.38,3296.32,3261.09,3270.97,3052308
2011-07-29,3267.66,3321.85,3256.91,3321.85,3357115
2011-08-01,3328.64,3336.21,3295.85,3336.21,3770959
2011-08-02,3335.67,3354.09,3310.83,3316.48,5964382
2011-08-03,3315.68,3325.26,3267.8,3308.75,4280856
2011-08-04,3307.68,3307.68,3101.22,3109.86,9500220
2011-08-05,3108.61,3108.61,2985.34,3067.61,10822345
2011-08-08,3061.23,3061.23,2738.24,2738.41,13132830
2011-08-09,2737.27,2864.02,2735.28,2864.02,12872851
2011-08-10,2851.02,2864.24,2766.74,2809.75,10567218
2011-08-11,2829.03,2952,2829.03,2949.01,7303216
2011-08-12,2963.23,2983.91,2953.27,2966.99,6230514
2011-08-15,2968.48,3001.01,2968.48,2989.67,5592315
2011-08-16,2984.22,3001,2947.75,2983.62,4998851
2011-08-17,2986.55,3022.39,2976.9,2993.83,4798477
2011-08-18,2973.07,2973.07,2851.39,2870.49,5814529
2011-08-19,2868.06,2887.17,2821.76,2825.38,5310697
2011-08-23,2842.73,2899.08,2842.73,2895.63,3902994
2011-08-24,2897.58,2931.88,2890.96,2908.48,2648782
2011-08-25,2910.57,2912.79,2857.46,2865.76,2589562
2011-08-26,2864.79,2900.65,2835.4,2883.89,4695451
2011-08-29,2896.24,2956.33,2896.24,2943.25,5490153
2011-08-30,2943.25,2960.22,2935.93,2960,4309836
2011-08-31,2968.25,2988.1,2942.54,2964.79,4837399
2011-09-01,2963.38,2966.75,2923.17,2927.09,2620112
2011-09-02,2922.46,2922.46,2856.88,2872.11,4786751
2011-09-05,2868.64,2868.64,2776.13,2783.34,3371811
2011-09-06,2783.96,2816.83,2752.54,2816.83,6988883
2011-09-07,2817.87,2879.42,2817.87,2876.69,4860566
2011-09-08,2877.02,2878.3,2813.84,2832.43,6286003
2011-09-09,2824.82,2824.82,2741.94,2753.22,5786355
2011-09-12,2752.25,2752.25,2655.43,2688.06,7823167
2011-09-13,2687.3,2710.49,2684.11,2705.89,5259237
2011-09-14,2706.18,2758.51,2689.92,2750.11,6499543
2011-09-15,2761.86,2785.61,2756.59,2771.28,3205670
2011-09-16,2775.54,2786.08,2746.44,2750.33,4293049
2011-09-19,2741.8,2741.8,2700.6,2716.78,3924594
2011-09-20,2720.56,2754.2,2715.56,2717.15,4318788
2011-09-21,2717.63,2723.2,2630.91,2630.91,4802072
2011-09-22,2623.73,2623.73,2472.59,2480.76,11704645
2011-09-23,2481.52,2510.5,2477.03,2482.63,5090985
2011-09-26,2489.96,2504.95,2475.52,2504.95,4436470
2011-09-27,2520.54,2587.52,2519.4,2555.94,3281085
2011-09-28,2556.77,2559.68,2513.27,2514.56,3146211
2011-09-29,2532.64,2547.67,2492.78,2518.07,4200040
2011-09-30,2515.59,2515.59,2438.97,2463.63,6685423
2011-10-03,2451.18,2452.66,2283.18,2291.68,9323214
2011-10-04,2290.79,2290.79,2212.28,2286.73,11226990
2011-10-05,2287.17,2323.81,2286.66,2309.43,6880494
2011-10-06,2317.07,2378.26,2313.85,2360.82,5415644
2011-10-07,2360.82,2367.41,2309.88,2325.95,4548728
2011-10-11,2326.75,2429.56,2326.75,2429.56,5747238
2011-10-12,2452.93,2541.55,2451,2539.08,10106414
2011-10-13,2534.96,2602.62,2495.88,2596.64,7616793
2011-10-14,2599.22,2717.05,2598.02,2717.05,11293999
2011-10-17,2716.26,2716.26,2643.51,2677.1,6161623
2011-10-18,2676.9,2733.23,2661.27,2732.57,8203573
2011-10-19,2741.68,2774.67,2723.84,2735.15,11486126
2011-10-20,2730.76,2745.78,2679.83,2737.72,8156879
2011-10-21,2762.41,2831.62,2762.41,2797.53,12428611
2011-10-24,2803.98,2867.65,2803.98,2861.82,9584042
2011-10-25,2856.2,2876.03,2812.77,2850.53,7984947
2011-10-26,2855.81,2887.91,2827.6,2880.78,6316997
2011-10-27,2889.6,3027.94,2889.6,3005.52,13386976
2011-10-28,3005.93,3016.62,2990.8,3015.22,6905432
2011-10-31,3011.06,3011.06,2900.98,2905.54,10183107
2011-11-01,2894.74,2894.74,2757.44,2762.03,11925046
2011-11-02,2766.64,2812.07,2688.16,2689.31,11635116
2011-11-03,2693.3,2796.96,2693.3,2782.87,6518136
2011-11-04,2785.29,2792.23,2753.91,2761.36,2618411
2011-11-07,2758.4,2790.48,2735.22,2747.55,4189953
2011-11-08,2747.55,2806.41,2747.55,2792.83,5940806
2011-11-09,2787.21,2787.21,2675.52,2676.44,4676548
2011-11-10,2677.93,2730.47,2669.48,2693.62,4174582
2011-11-11,2693.62,2764.31,2693.62,2751.67,5266666
2011-11-14,2751.67,2751.67,2676.91,2676.91,5643323
2011-11-15,2675.05,2705.02,2658.74,2679.19,3603628
2011-11-16,2679.29,2679.29,2625.93,2625.93,5521273
2011-11-17,2625.93,2625.93,2499.66,2519.01,7596520
2011-11-18,2520.36,2553.35,2513.95,2528.04,4482496
2011-11-21,2524.92,2524.92,2428.24,2454,4963432
2011-11-22,2454,2484.62,2437.36,2483.13,7813450
2011-11-23,2473.09,2473.56,2405,2410.76,4117185
2011-11-24,2411.15,2442.79,2411.15,2426.09,2037927
2011-11-25,2411.51,2443.44,2410.13,2426,3390618
2011-11-29,2427.8,2500.38,2427.8,2452.04,5192940
2011-11-30,2469.23,2563.82,2469.23,2562.85,7110502
2011-12-01,2564.72,2609.14,2559.26,2609.14,4165370
2011-12-02,2611.57,2644.48,2611.57,2629.63,4828650
2011-12-05,2638.43,2669.27,2632.39,2640.09,3824550
2011-12-06,2638.25,2638.25,2601.71,2615.58,4166625
2011-12-07,2615.58,2615.58,2555.13,2558.11,3826776
2011-12-12,2550.07,2550.07,2471.17,2485.41,3662821
2011-12-13,2492.52,2520.18,2462,2474.8,4730139
2011-12-14,2474.13,2474.13,2390.9,2408.43,8857243
2011-12-15,2414.2,2433.17,2398.42,2401.43,5293690
2011-12-16,2401.43,2434.33,2401.43,2433.4,5452079
2011-12-19,2435.83,2459.8,2391.85,2400.33,4178311
2011-12-20,2404.94,2454.6,2404.94,2442.27,7174678
2011-12-21,2442.27,2449.32,2425.39,2440.87,7102097
2011-12-22,2442.02,2471.28,2440.87,2456.34,7523066
2011-12-23,2460.95,2468.22,2460.95,2466.7,647524
2011-12-26,2466.7,2466.7,2466.7,2466.7,0
2011-12-27,2465.53,2469.32,2448.14,2457.37,10076316
2011-12-28,2457.07,2465.4,2411.52,2425.98,7980594
2011-12-29,2425.62,2468.14,2425.62,2462.63,8447632
2011-12-30,2462.63,2462.63,2462.63,2462.63,0
2012-01-03,2482.92,2574,2482.92,2568.2,17167244
2012-01-04,2568.67,2715.46,2558.78,2715.46,16446741
2012-01-05,2715.72,2738.6,2676.94,2715.19,8873884
2012-01-06,2720.48,2777.11,2720.48,2769.75,15147453
2012-01-09,2770.47,2806.07,2760.59,2780.51,12200722
2012-01-10,2781.17,2841.84,2781.17,2833.23,7666858
2012-01-11,2833.23,2836.15,2804.04,2825.73,5459196
2012-01-12,2826.68,2857.1,2806.99,2819.99,8048068
2012-01-13,2819.99,2819.99,2735.03,2753.52,7221329
2012-01-16,2754.85,2755.59,2719.9,2754.57,2292946
2012-01-17,2756.13,2803.01,2755.84,2784.9,4347910
2012-01-18,2782.82,2862.24,2778.2,2862.24,5556739
2012-01-19,2864.36,2897.11,2864.36,2882.14,6077348
2012-01-20,2882.14,2893.36,2855.34,2867.59,4172723
2012-01-23,2869.91,2903.22,2869.91,2885.62,4077569
2012-01-24,2878.75,2898.35,2856.29,2898.35,4206211
2012-01-25,2901.76,2914.93,2871.27,2914.93,5517990
2012-01-26,2918.05,2976.83,2907.54,2908.7,7995418
2012-01-27,2908.7,2908.7,2824.68,2831.58,6584503
2012-01-30,2830.58,2830.58,2756.68,2770.83,5884130
2012-01-31,2771.08,2807.86,2758.73,2787.17,4233199
2012-02-01,2788.44,2849.3,2788.44,2837.06,4261470
2012-02-02,2838.49,2841.72,2809.59,2817.65,3534151
2012-02-03,2818.75,2853.93,2809.41,2810.57,3478176
2012-02-06,2808.26,2809.52,2777.44,2806.64,3109620
2012-02-07,2803.08,2804.24,2765.94,2769.56,4703178
2012-02-08,2769.76,2777.6,2691.98,2720.15,10219867
2012-02-09,2729.11,2757.38,2722.95,2749,4394437
2012-02-10,2745.7,2745.7,2687.94,2721.89,4504945
2012-02-13,2731.78,2761.27,2731.09,2757.51,7066995
2012-02-14,2757.44,2762.32,2716.48,2725.17,4268346
2012-02-15,2737.41,2751.91,2712.77,2725.47,5211439
2012-02-16,2724.95,2767.66,2710.58,2767.66,7039383
2012-02-17,2776.5,2811.91,2775.37,2802.04,9375716
2012-02-22,2799.47,2855.23,2799.47,2838.62,8801411
2012-02-23,2838.83,2858.07,2802.87,2818.09,6026367
2012-02-24,2818.09,2838.17,2754.43,2762.61,10321224
2012-02-28,2747.3,2747.3,2671.53,2682.09,10186976
2012-02-29,2688.92,2698.73,2633.24,2648.22,8500912
2012-03-01,2648.22,2751.68,2648.22,2748.75,8065206
2012-03-02,2747.64,2759.47,2738.74,2757.3,7991859
2012-03-05,2757.3,2767.62,2690.58,2690.58,5072420
2012-03-06,2688.23,2688.23,2630.39,2651.6,5586332
2012-03-07,2651.6,2688.45,2651.6,2687.97,7064039
2012-03-08,2693.21,2718.21,2669.54,2683.96,8272267
2012-03-09,2683.96,2688.46,2662.27,2665.2,7287057
2012-03-12,2660.66,2660.66,2626.04,2642.21,8688246
2012-03-13,2642.21,2711.94,2642.21,2711.94,9163085
2012-03-14,2712.5,2735.11,2696.34,2709.6,7323064
2012-03-15,2709.88,2744.09,2707.57,2744.09,7482413
2012-03-16,2744.09,2765.64,2744.09,2765.22,6749125
2012-03-19,2764.61,2771.35,2744.02,2757.2,5610190
2012-03-20,2743.33,2743.33,2689.02,2692.93,7435078
2012-03-21,2692.93,2718.83,2678.48,2718.83,6098558
2012-03-22,2718.35,2718.35,2667.62,2673.78,7567028
2012-03-23,2675.47,2718.42,2675.47,2711.87,8077295
2012-03-26,2712.94,2719.54,2656.93,2691.76,10704628
2012-03-27,2690.54,2693.61,2672.26,2691.98,7686193
2012-03-28,2681.47,2685,2663.07,2684.18,6406830
2012-03-29,2683.66,2684.24,2645.51,2658.74,5622941
2012-03-30,2659.29,2683.99,2657.74,2683.99,7678144
2012-04-03,2683.99,2683.99,2589.57,2605.5,6780151
2012-04-04,2604.71,2604.71,2553.11,2557.46,7964560
2012-04-06,2557.46,2557.46,2557.46,2557.46,0
2012-04-09,2543.39,2543.39,2492.13,2522.18,7758722
2012-04-10,2516.7,2521.24,2490.33,2497.05,6377047
2012-04-11,2501.39,2549.29,2499.1,2503.9,6297699
2012-04-12,2510.82,2569.45,2510.56,2562.68,7773703
2012-04-13,2552.02,2552.02,2501.52,2502.08,4861661
2012-04-16,2502.08,2510.6,2420,2459.56,8200716
2012-04-17,2461.73,2464.36,2374.11,2378.52,9874926
2012-04-18,2376.48,2416.38,2348.8,2357.67,13636101
2012-04-19,2355.71,2355.71,2329.86,2352.83,8732616
2012-04-20,2353.74,2371.32,2335.17,2338.48,9892080
2012-04-23,2338.48,2338.48,2299.08,2309.85,5433531
2012-04-24,2309.85,2325.17,2292.54,2311.18,5500480
2012-04-25,2324.65,2329.55,2272.44,2277.08,6355820
2012-04-26,2288.65,2289.78,2253.38,2270.81,6807184
2012-04-27,2272.33,2282.26,2259.7,2271.86,6148537
2012-04-30,2271.86,2271.86,2271.86,2271.86,0
2012-05-02,2258.82,2258.82,2240.3,2241.71,5793519
2012-05-03,2240.73,2244.36,2188.65,2195.22,8878672
2012-05-04,2198.73,2216.23,2186.73,2215.34,6701070
2012-05-07,2217.3,2248.38,2213.96,2248.37,10328046
2012-05-08,2242.63,2384.26,2230.38,2384.26,18834952
2012-05-09,2384.38,2389.55,2315.42,2335.01,9367248
2012-05-10,2335.01,2364.61,2301.51,2307.04,6588203
2012-05-11,2299.17,2334.66,2292.4,2304.61,6605801
2012-05-14,2303.64,2303.64,2226.44,2234.38,4810000
2012-05-15,2242.44,2251.95,2211.58,2214.05,6760231
2012-05-16,2218.32,2236.75,2151.83,2160.44,8254763
2012-05-17,2157.23,2166.66,2118.07,2121.52,9491745
2012-05-18,2127.76,2150.95,2122.15,2134.85,5847040
2012-05-21,2134.85,2193.71,2134.85,2193.71,4387921
2012-05-22,2192.39,2262.4,2192.39,2239.24,7038950
2012-05-23,2239.24,2288.6,2189.71,2288.6,8418396
2012-05-24,2288.6,2340.26,2276.41,2340.26,11897688
2012-05-28,2336.81,2360.44,2335.57,2354.31,4387738
2012-05-29,2354.57,2377.34,2305.5,2314.24,8639837
2012-05-30,2314.24,2314.24,2253.38,2264.92,4097505
2012-05-31,2260.73,2268.01,2236.85,2256.74,5176954
2012-06-01,2251.47,2251.47,2201.36,2215.18,8441879
2012-06-04,2216.57,2231.75,2188.85,2210.41,4735230
2012-06-05,2210.58,2235.47,2195.95,2199.97,4133742
2012-06-06,2200.66,2244.65,2200.66,2221.52,8153556
2012-06-07,2222.21,2239.15,2218.86,2227.58,5562741
2012-06-08,2213.29,2213.29,2189.47,2198.48,5113492
2012-06-11,2198.75,2210.73,2175.87,2179.53,4029216
2012-06-12,2179.53,2193.94,2171.96,2178.26,3452605
2012-06-13,2178.26,2179.4,2149,2151.14,5149519
2012-06-14,2152.2,2194.68,2139.89,2190.82,8097794
2012-06-15,2194.7,2273.02,2194.7,2273.02,9467424
2012-06-18,2267.75,2276.39,2250.26,2269.79,5331407
2012-06-19,2285.71,2353.79,2284.57,2351.53,9072624
2012-06-21,2352.45,2352.45,2299.92,2311.43,6061041
2012-06-22,2313.1,2341.49,2312.4,2341.49,7760036
2012-06-25,2335.32,2335.32,2287.65,2287.84,5381628
2012-06-26,2288.61,2293.5,2274.1,2276.42,4159741
2012-06-27,2275.37,2279.52,2258.33,2279.52,3143233
2012-06-28,2284.15,2284.15,2253.39,2268.11,3240611
2012-06-29,2301.41,2353.18,2301.41,2346.68,5645784
2012-07-02,2348.84,2369.22,2337.33,2369.22,4478633
2012-07-03,2370.24,2418.2,2370.24,2413.8,6461880
2012-07-04,2416.08,2430.07,2411.77,2426.56,3269490
2012-07-05,2385.09,2385.09,2349.24,2381,10668742
2012-07-06,2378.81,2389.11,2356.14,2383.69,5692555
2012-07-10,2379.2,2379.2,2309.25,2317.34,4116450
2012-07-11,2322.04,2361.96,2322.04,2361.96,4335854
2012-07-12,2359.44,2359.44,2332.22,2350.96,3749604
2012-07-13,2367.93,2381.38,2364.28,2381.38,4615122
2012-07-16,2382.25,2385.09,2366.32,2385.09,4113936
2012-07-17,2387.93,2406.09,2377.75,2403.6,5227249
2012-07-18,2405.89,2497.76,2405.89,2496.67,8436123
2012-07-19,2496.67,2527.48,2485.93,2502.54,6397056
2012-07-20,2502.26,2502.26,2452.97,2459.41,3268802
2012-07-23,2399.29,2436.79,2390.03,2436.79,3927195
2012-07-24,2436.79,2436.79,2363.53,2387.77,5355028
2012-07-25,2387.99,2411.43,2387.77,2398.82,6714903
2012-07-26,2399.84,2438.88,2399.84,2433.29,0
2012-07-27,2428.8,2444.12,2425.86,2435.96,5318400
2012-07-30,2437.75,2440.37,2408.08,2420.41,4082873
2012-07-31,2420.41,2421.94,2391.21,2400.31,4164873
2012-08-01,2400.31,2420.63,2391.47,2399.58,3279384
2012-08-02,2398.56,2407.83,2355.81,2375.64,0
2012-08-03,2382.33,2421.39,2382.33,2396.78,3823779
2012-08-06,2398.58,2422.92,2393.5,2422.92,2328271
2012-08-07,2425.27,2453.06,2425.27,2451.69,0
2012-08-08,2452.63,2476.31,2447.81,2458.81,0
2012-08-09,2461.17,2483.74,2369.87,2381.22,6028196
2012-08-10,2371.16,2410.85,2360.25,2410.85,3455358
2012-08-13,2408.73,2432.58,2389.92,2430.37,2531763
2012-08-14,2430.37,2451.06,2416.15,2420.26,3715126
2012-08-15,2421.97,2446.23,2402.48,2440.35,4410335
2012-08-16,2441.78,2483.42,2441.78,2483.42,0
2012-08-17,2484.43,2484.43,2450.87,2459.95,7483661
2012-08-21,2458.36,2467.73,2435.78,2441.23,4161101
2012-08-22,2440.94,2442.1,2425.45,2435.7,3690558
2012-08-23,2436.52,2442.52,2424.1,2442.52,0
2012-08-24,2442.52,2458.81,2442.52,2458.81,4275024
2012-08-27,2458.81,2473.94,2458.81,2460.72,8233832
2012-08-28,2461.74,2463.82,2442.99,2447.26,4716217
2012-08-29,2447.26,2448.24,2435.31,2445.44,3095527
2012-08-30,2445.44,2446.81,2403.84,2424.03,2584302
2012-08-31,2424.26,2433.88,2403.44,2408.38,3709267
2012-09-03,2408.49,2414.83,2400.65,2402.56,1944403
2012-09-04,2402.84,2403.29,2363.58,2379.3,0
2012-09-05,2379.3,2386.16,2358.81,2382.25,0
2012-09-06,2387.06,2405.14,2384.33,2405.14,0
2012-09-07,2405.14,2423.62,2374.22,2381.96,6755519
2012-09-10,2385.46,2394.54,2363.74,2371.61,3650600
2012-09-11,2375.83,2406.59,2375.83,2406.52,3741681
2012-09-12,2406.72,2436.82,2406.72,2436.23,5540873
2012-09-13,2437.94,2508.71,2437.74,2508.71,9627616
2012-09-14,2515.78,2576.01,2515.78,2543.86,7924337
2012-09-17,2536.7,2536.7,2477.21,2479.24,3699586
2012-09-18,2476.75,2491.82,2467.79,2491.82,3017307
2012-09-19,2493.61,2501.77,2486.67,2493.85,3622865
2012-09-20,2493.85,2503.94,2474.18,2500.79,3093614
2012-09-21,2501.65,2540.33,2501.65,2531.75,4979079
2012-09-25,2586.59,2586.59,2521.72,2533.42,8797430
2012-09-26,2521.58,2521.58,2459.84,2461.01,7682572
2012-09-27,2467.06,2499.33,2461.15,2494.18,3768552
2012-09-28,2489.05,2489.05,2447.46,2451.73,4081643
2012-10-01,2450.99,2478.5,2450.99,2458.46,3810484
2012-10-02,2458.87,2469.74,2447.03,2464.74,3477696
2012-10-03,2462.29,2462.29,2445.48,2455.81,2820914
2012-10-04,2455.81,2472.64,2445.64,2469.42,4887430
2012-10-05,2468.51,2500.78,2468.51,2485.76,7330923
2012-10-09,2476.2,2476.2,2432.64,2435.14,6479029
2012-10-10,2429.49,2435.25,2376.82,2387.81,11710869
2012-10-11,2388.81,2419.2,2388.81,2417.62,5160949
2012-10-12,2419.24,2420.66,2383.05,2400.13,3571386
2012-10-15,2401.26,2405.08,2386.97,2405.08,3523458
2012-10-16,2406.25,2432.4,2406.25,2427.33,5478065
2012-10-17,2432.16,2475.58,2432.16,2471.54,5791800
2012-10-18,2471.54,2474.99,2442.63,2455.93,4864807
2012-10-19,2452.14,2452.14,2416.24,2428.05,4244557
2012-10-22,2428.05,2457.16,2420.2,2457.16,4703839
2012-10-23,2438.22,2444.53,2357.12,2368.96,8109847
2012-10-24,2368.51,2380.24,2361.9,2377.79,6931246
2012-10-25,2377.79,2389.4,2366.96,2376.49,5233002
2012-10-26,2373.96,2388.5,2366.36,2380.33,4361148
2012-10-29,2380.33,2380.33,2321.7,2332.8,3155782
2012-10-30,2331.09,2345.73,2314.1,2320.57,2659005
2012-10-31,2334.39,2348.92,2314.17,2323.39,4379587
2012-11-01,2331.42,2361,2331.42,2350.33,4258473
2012-11-02,2350.83,2395.13,2350.83,2395.13,3817911
2012-11-05,2395.13,2402.79,2383.13,2394.85,4446064
2012-11-07,2394.85,2394.85,2355.25,2370.19,2850208
2012-11-08,2367.21,2405.85,2366.05,2401.84,6886756
2012-11-09,2400.34,2401.61,2375.49,2390.05,3704158
2012-11-12,2389.1,2394.51,2372.47,2394.51,3225036
2012-11-13,2393.04,2395.3,2350.94,2354.05,4287165
2012-11-14,2353.11,2366.6,2319.78,2320.69,4696333
2012-11-15,2320.45,2331.93,2310.9,2322.27,3536160
2012-11-16,2321.24,2321.24,2277.77,2283.09,5383484
2012-11-19,2290.82,2320.76,2290.82,2295.33,5471124
2012-11-20,2295.33,2302.96,2292.31,2295.59,3483310
2012-11-21,2298.17,2319.7,2291.09,2319.7,4270290
2012-11-22,2321.17,2321.17,2234.86,2242.4,5493059
2012-11-23,2243.77,2339.92,2243.77,2339.92,5383257
2012-11-27,2343.32,2352.03,2324.87,2328.88,3533385
2012-11-28,2330.06,2331.46,2305.38,2327.5,6970848
2012-11-29,2327.5,2413.58,2327.5,2408.17,8646891
2012-11-30,2411.57,2425.38,2385.7,2419.3,6105534
2012-12-03,2427.49,2442.45,2414.45,2419.68,5628242
2012-12-04,2420.24,2474.81,2418.17,2458.95,8713127
2012-12-05,2459.99,2489.59,2458.27,2470.04,8727800
2012-12-06,2465.76,2478.95,2440.89,2450.03,3481103
2012-12-07,2450.03,2480.03,2450.03,2480.03,4601650
2012-12-10,2480.18,2520.28,2478.51,2520.28,4526465
2012-12-11,2524.81,2577.66,2524.81,2558.76,9378090
2012-12-12,2557.19,2612.39,2556.94,2610.9,9111702
2012-12-13,2610.9,2625.6,2592.26,2610.03,6533052
2012-12-14,2616.04,2700.58,2616.04,2696.98,8083586
2012-12-17,2699.51,2764.3,2699.1,2759.19,10416474
2012-12-18,2759.19,2872.7,2759.19,2871.32,14819679
2012-12-19,2871.32,2887.33,2819.33,2843.96,12895947
2012-12-20,2842.38,2862.07,2842.38,2860.08,8618148
2012-12-21,2859.84,2859.84,2765.57,2786.4,9534763
2012-12-26,2789.79,2827.96,2789.79,2827.96,6972843
2012-12-27,2826.3,2869.76,2823.74,2839.14,5217675
2012-12-28,2839.84,2854.69,2833.37,2854.29,4179537
2013-01-02,2867.43,2954.08,2867.43,2952.87,8192321
2013-01-03,2952,2995.21,2952,2975.24,6982538
2013-01-04,2976.29,2996.6,2946.77,2996.28,17393752
2013-01-07,2996.79,2996.79,2977.08,2993.23,9475030
2013-01-08,2993.23,3019.84,2988.07,3018,6589606
2013-01-09,3018.92,3072.74,3018.92,3071.83,9360113
2013-01-10,3073.97,3122.33,3073.97,3114.2,17248912
2013-01-11,3122.24,3142.85,3090.55,3107.66,16435228
2013-01-14,3108.38,3132.54,3079.03,3095.4,5802233
2013-01-15,3091.73,3093.51,3046.55,3082.4,6252095
2013-01-16,3082.4,3135.62,3068.98,3134,8036390
2013-01-17,3136.1,3183.44,3136.1,3168.54,6937414
2013-01-18,3172.56,3198.46,3172.56,3197.35,7218852
2013-01-21,3201.18,3250.39,3201.18,3250.39,6045500
2013-01-22,3250.39,3307.13,3247.34,3306.2,11345703
2013-01-23,3321,3361.5,3294.88,3300.86,10527276
2013-01-24,3302.98,3334.8,3290.36,3316.25,5955634
2013-01-25,3317.3,3355.09,3317.3,3339.77,8684530
2013-01-28,3352.93,3382.19,3328.81,3342.1,11446687
2013-01-29,3340.83,3470.15,3340.83,3470.15,14472059
2013-01-30,3473.58,3498.07,3429.27,3462.42,15151625
2013-02-01,3463.08,3544.85,3462.57,3531.46,8193693
2013-02-04,3531.46,3537.06,3422.74,3428.69,6048361
2013-02-05,3428.35,3428.35,3340.41,3357.9,10980445
2013-02-06,3355.36,3355.36,3283.89,3290.01,10161393
2013-02-07,3290.01,3334.73,3290.01,3302.97,7265561
2013-02-08,3303.91,3315.32,3272.98,3279.96,7309045
2013-02-13,3276.14,3313.18,3273.34,3307.8,7090498
2013-02-14,3303.75,3310.05,3286.31,3303.79,7155784
2013-02-15,3315.05,3320.57,3293.87,3295.42,5310902
2013-02-18,3295.42,3297.75,3240.74,3264,3866611
2013-02-19,3274.41,3310.22,3266.17,3268.77,6443970
2013-02-21,3266.24,3268.12,3121.65,3124.37,10624564
2013-02-22,3125.42,3202.63,3110.53,3140.38,6445703
2013-02-25,3151.04,3168.78,3116.41,3124.64,4701432
2013-02-26,3122.64,3125.68,3066.82,3119.61,7977376
2013-02-27,3123.57,3163.36,3123.57,3158.92,4335779
2013-02-28,3159.24,3159.24,3042.98,3048.55,8972459
2013-03-01,3000.37,3103.09,2973.1,3099.71,8450480
2013-03-04,3112.95,3146.59,3112.95,3140.3,4827364
2013-03-05,3141.67,3208.82,3141.67,3193.15,6118722
2013-03-06,3193.15,3243.3,3193.15,3233.53,5561469
2013-03-07,3234.46,3328.19,3234.46,3328.19,6766174
2013-03-08,3326.1,3349.34,3310.9,3324.89,5493183
2013-03-11,3319.46,3359.79,3300.78,3359.79,9040768
2013-03-12,3362.34,3416.93,3362.24,3386.49,10387815
2013-03-13,3392.53,3462.24,3377.44,3461.19,11260256
2013-03-14,3466.49,3499.25,3459.09,3499.25,6611218
2013-03-15,3500.43,3523.71,3484.13,3488.76,6783553
2013-03-18,3487.13,3489.25,3443.26,3446.55,4024619
2013-03-19,3446.12,3446.12,3386.03,3419.26,4153135
2013-03-20,3418.21,3485.13,3418.21,3485.13,7733850
2013-03-21,3485.63,3498.85,3462.53,3489.99,6224595
2013-03-22,3489.99,3499.58,3425.13,3430.17,6331331
2013-03-25,3430.17,3434.03,3384.04,3404.9,4487640
2013-03-26,3405.89,3426.9,3393.62,3417.32,4493362
2013-03-27,3414.12,3415.23,3374.89,3380.78,4008680
2013-04-03,3380.05,3380.05,3257.77,3305.97,4392294
2013-04-04,3312.94,3317.8,3285.19,3297.13,3924840
2013-04-05,3297.13,3317.12,3269.09,3312.8,3000014
2013-04-08,3320.46,3379.39,3310.92,3379.39,5623905
2013-04-09,3397.61,3478.94,3396.3,3474.78,7304325
2013-04-10,3470.95,3470.95,3439.01,3462.73,4302859
2013-04-11,3458.81,3491.23,3458.81,3487.72,5966599
2013-04-12,3484.6,3484.6,3435.53,3463.49,3789742
2013-04-15,3458.75,3458.75,3395.07,3403.12,23726464
2013-04-16,3407.7,3474.4,3407.7,3473.4,6461118
2013-04-17,3473.4,3473.4,3421.44,3425.03,5735989
2013-04-18,3425.03,3436.9,3394.28,3413.86,4760912
2013-04-19,3420.91,3466.2,3420.91,3444.49,7833329
2013-04-22,3444.49,3530.4,3426.41,3530.4,5445542
2013-04-23,3531.7,3570.72,3531.7,3569.25,6970459
2013-04-24,3569.25,3615.7,3569.25,3603.42,8389373
2013-04-25,3613.87,3695.98,3608.23,3685.62,9425332
2013-04-26,3688.81,3744.88,3688.43,3734.24,12621495
2013-04-29,3737.01,3842.55,3737.01,3814.72,30128870
2013-04-30,3815.76,3859.4,3803.83,3845.94,17512156
2013-05-02,3842.56,3843.16,3795.68,3843.16,8356472
2013-05-03,3852.08,3916.66,3847.09,3888.1,11505929
2013-05-06,3903.07,3959.06,3895.47,3948.4,14635173
2013-05-07,3950.24,4066.48,3950.24,4066.48,18697404
2013-05-08,4067.45,4102.41,4032.5,4038.23,14589667
2013-05-09,4039.83,4039.83,3849.89,3863.19,11461387
2013-05-10,3863.19,3863.19,3685.21,3712.51,12633101
2013-05-13,3708.65,3708.65,3556.03,3581.78,9678880
2013-05-14,3582.14,3590.3,3500.84,3510.11,10509157
2013-05-15,3528.61,3720.91,3514.56,3720.91,12076467
2013-05-16,3721.26,3793.59,3693.38,3706.71,6191503
2013-05-17,3706.71,3718.18,3679.52,3694.74,8469092
2013-05-20,3697.05,3697.97,3636.92,3674.86,5098088
2013-05-21,3675.72,3675.89,3627.97,3637.76,4446447
2013-05-22,3641.42,3644.85,3526.51,3547.74,5818690
2013-05-23,3540.78,3572.5,3491.75,3557.55,8753966
2013-05-24,3558.67,3558.67,3493.59,3509.72,5051731
2013-05-27,3510.51,3530.91,3471.79,3530.91,2246855
2013-05-28,3531.96,3552.31,3420.46,3421.56,5919774
2013-05-29,3416.62,3474.06,3380.98,3474.06,4796460
2013-05-30,3474.06,3519.5,3450.42,3514.6,5015597
2013-05-31,3502.73,3505.97,3482.43,3489.43,4139194
2013-06-03,3489.43,3495.27,3461.02,3485.97,3447547
2013-06-04,3487.03,3488.79,3424.03,3442.47,4317670
2013-06-05,3436.36,3468.88,3419.13,3423.19,8044029
2013-06-06,3423.35,3450.8,3416.99,3450.8,3244370
2013-06-07,3451.04,3464.16,3440.02,3449.68,3047618
2013-06-10,3448.88,3453.78,3398.95,3413.77,6605825
2013-06-11,3399.04,3417.57,3340.46,3342.63,5962049
2013-06-12,3341.51,3352.46,3227.3,3237.06,9253364
2013-06-13,3234.77,3247.68,3199.54,3244.04,7738429
2013-06-14,3243.12,3243.87,3181.92,3199.92,5605436
2013-06-17,3200.28,3211.97,3092.47,3100.35,8871264
2013-06-18,3103.13,3104.97,3015.22,3047.99,14368553
2013-06-19,3059.5,3095.14,3041.25,3070.86,9880847
2013-06-24,3058.81,3058.81,2918.21,3021.16,6830969
2013-06-25,3021.16,3044.6,3001.01,3013.15,3675827
2013-06-26,3022.65,3028.9,2958.35,2966.51,4963874
2013-06-27,2966.51,2975.12,2908.62,2941.08,5091866
2013-06-28,2938.79,2976.27,2909.59,2976.27,6073158
2013-07-01,2976.29,3045.14,2975.12,3019.82,10225488
2013-07-02,3019.82,3023.16,2942.19,2994.08,4079007
2013-07-03,2997.29,3027.32,2980.68,3023.05,4040663
2013-07-04,3028.89,3096.55,3028.89,3096.11,3659437
2013-07-05,3096.11,3096.11,3044.29,3063.69,3744004
2013-07-08,3066.09,3146.68,3066.09,3127.66,4742033
2013-07-10,3125.41,3138.77,3089.26,3127.22,4332011
2013-07-11,3130.17,3243.32,3130.17,3232.07,7617708
2013-07-12,3233.83,3267.36,3208.17,3226.38,6806587
2013-07-15,3227.3,3353.9,3227.3,3348.98,6710581
2013-07-16,3352.06,3403.78,3352.06,3394.28,6491882
2013-07-17,3396.21,3485.62,3396.21,3475.7,7536076
2013-07-18,3476.78,3480.82,3311.64,3376.89,6173992
2013-07-19,3375.52,3430.86,3374.14,3410.14,4854746
2013-07-22,3410.14,3460.17,3401.7,3450.45,5374749
2013-07-23,3454.3,3484.13,3443.16,3462.06,6472979
2013-07-24,3464.32,3471.7,3421.18,3463.48,4565899
2013-07-25,3463.87,3469.45,3426.44,3426.44,3764672
2013-07-26,3429.94,3429.94,3398.1,3423.19,2404411
2013-07-29,3426.8,3439.82,3377.62,3384.17,2812070
2013-07-30,3378.01,3383.65,3334.64,3336.74,4242309
2013-07-31,3334.69,3368.65,3317.96,3357.86,6339146
2013-08-01,3362.08,3431.79,3343.64,3431.79,7602561
2013-08-02,3430.59,3465.25,3428.18,3458.79,6362858
2013-08-05,3458.79,3479.6,3443.96,3453.13,5664670
2013-08-06,3453.47,3471.75,3408.61,3469.23,6279171
2013-08-07,3469.63,3551.41,3465.25,3546.29,8943318
2013-08-08,3549.42,3593.02,3549.42,3582.23,7554340
2013-08-09,3571.64,3615.11,3571.64,3615.11,6525217
2013-08-12,3654.06,3677.96,3641.94,3668.83,10571845
2013-08-13,3664.2,3764.54,3664.2,3764.31,18725104
2013-08-14,3764.31,3887.34,3764.31,3883.24,20971690
2013-08-15,3880.43,3901.8,3823.16,3865.11,16105674
2013-08-16,3853.25,3883.25,3796.42,3815.29,9725055
2013-08-20,3816.2,3864.01,3816.2,3850.73,7511986
2013-08-21,3850.37,3886.04,3842.92,3852.43,9705943
2013-08-22,3850.03,3948.12,3850.03,3943.48,9634830
2013-08-23,3944.64,4011.32,3903.21,3903.21,17414122
2013-08-26,3906.73,3929.98,3875.75,3897.4,12643265
2013-08-27,3897.4,3897.4,3829.07,3848.02,10333885
2013-08-28,3847.96,4017.82,3847.96,3925.31,14722453
2013-08-29,3925.31,3939.83,3894.78,3922.35,6880698
2013-08-30,3916.79,3963.14,3905.87,3935.89,7828841
2013-09-02,3935.89,3974.53,3935.89,3974.53,9376085
2013-09-03,3993.85,4073.09,3993.85,4056.35,16028990
2013-09-04,4054.42,4117.43,4054.42,4094.92,8960033
2013-09-05,4094.92,4176.15,4094.53,4175.82,15886868
2013-09-06,4177.89,4203.18,4145.19,4181.58,11745355
2013-09-09,4181.58,4368.36,4181.58,4368.36,13862128
2013-09-10,4370.2,4528,4370.2,4502.04,26110412
2013-09-11,4469.77,4563.82,4395.8,4516.73,13491287
2013-09-12,4515.86,4557.08,4389.6,4394.75,11894783
2013-09-13,4394.75,4510.13,4394.27,4494.93,10262002
2013-09-16,4533.9,4654.31,4533.9,4647.45,20472456
2013-09-17,4685.95,4708.36,4626.04,4631.85,20236390
2013-09-18,4634.43,4736.36,4602.17,4732.12,16625694
2013-09-19,4737.65,4790.99,4717.22,4768.71,15528590
2013-09-20,4772.68,4823.57,4751.23,4754.93,15449255
2013-09-23,4757.73,4905.25,4755.9,4892.65,21006672
2013-09-24,4933.35,4965.27,4807.27,4815.58,31214644
2013-09-25,4811.36,4864.61,4777.6,4798.45,13807666
2013-09-26,4803.72,4895.9,4769.59,4838.54,21944360
2013-09-27,4834.34,4869.87,4719.06,4730.14,11100706
2013-09-30,4696.67,4783.77,4621.57,4783.77,16692623
2013-10-01,4786.98,4906.52,4786.65,4906.52,22687424
2013-10-02,4910.06,4936.44,4859.74,4869.8,12615729
2013-10-03,4874.44,4902.72,4807.94,4866.55,9129847
2013-10-04,4867.74,4894.83,4847.89,4855.47,8210605
2013-10-07,4870.18,4932.82,4832.19,4923.96,11500574
2013-10-08,4920.14,4960.77,4897.19,4925.69,11883943
2013-10-09,4923.49,4947.35,4890.4,4946.42,15760148
2013-10-10,4955.4,5192.8,4955.4,5165.46,27315082
2013-10-11,5179.58,5254.69,5179.58,5241.88,17893804
2013-10-15,5243.29,5422.17,5243.29,5285.28,17711266
2013-10-16,5307.57,5332.81,5139.89,5256.79,24912588
2013-10-17,5258.64,5388.03,5237.18,5386.17,17511682
2013-10-18,5388.72,5506.88,5386.17,5465.85,24440256
2013-10-21,5481.33,5696.67,5481.33,5662.26,23398646
2013-10-22,5659.71,5682.16,5547.06,5616.31,20554104
2013-10-23,5605.72,5605.72,5346.84,5363.47,25245756
2013-10-24,5360.34,5652.14,5335.51,5641.57,24887076
2013-10-25,5650.83,5651.43,5492.75,5526.29,21645188
2013-10-28,5526.64,5654.33,5451.04,5470.71,24566104
2013-10-29,5473.84,5473.84,5141.83,5218.36,31375736
2013-10-30,5215.03,5365.07,5119.07,5226.53,17422804
2013-10-31,5226.53,5241.67,5158.6,5165.09,9728943
2013-11-01,5163.32,5190.27,5087.98,5094.67,11357814
2013-11-04,5094.67,5223.54,5094.67,5223.41,11021033
2013-11-05,5233.59,5505.47,5230.5,5505.47,17972536
2013-11-07,5504.14,5518.48,5290.35,5304.12,12759112
2013-11-08,5338.73,5335.73,5254.08,5294.18,7700600
2013-11-11,5301.59,5407.83,5301.59,5401.45,8663191
2013-11-12,5401.45,5425.03,5260.67,5272.22,8769515
2013-11-13,5279.24,5296.27,5217.46,5244.11,6918164
2013-11-14,5256.83,5492.16,5252.38,5467.65,13825370
2013-11-15,5469.31,5579.43,5469.31,5572.33,11793610
2013-11-18,5590.14,5640.79,5532.11,5552.17,13371300
2013-11-19,5549.62,5549.62,5176,5188.28,17046252
2013-11-20,5225.36,5427.95,5225.36,5362,12009671
2013-11-21,5371.97,5451.27,5371.97,5395.07,7910881
2013-11-22,5396.89,5531.88,5396.89,5529.54,15835501
2013-11-26,5534.62,5825.37,5534.62,5696.21,28419432
2013-11-27,5700.16,5765.37,5598.46,5601.17,17135212
2013-11-28,5601.17,5752.4,5601.17,5734.2,15724026
2013-11-29,5761.15,5769.97,5663.88,5718.68,13666628
2013-12-02,5702.14,5722.31,5495.12,5530.88,14105128
2013-12-03,5530.88,5542.61,5267.62,5291.01,15198163
2013-12-04,5306.6,5333.99,5220.15,5310.55,9312916
2013-12-05,5315.85,5425.26,5307.78,5324.36,10096950
2013-12-06,5331.76,5392.52,5322.53,5331.28,7784452
2013-12-09,5335.5,5436.09,5303.78,5334.17,7347407
2013-12-10,5344.81,5362.2,5213.79,5224.24,7324653
2013-12-11,5224.24,5263.78,5172.36,5186.32,10085764
2013-12-12,5192.09,5223.31,5105.48,5223.31,9508108
2013-12-13,5226.48,5276.71,5221.54,5258.27,5155878
2013-12-16,5260.6,5380.89,5260.6,5380.89,9103988
2013-12-17,5380.89,5423.82,5327.61,5422.83,9475781
2013-12-18,5434.79,5447.78,5322.53,5411.19,11965319
2013-12-19,5411.19,5423.15,5341.49,5356.94,19385244
2013-12-20,5357.28,5379.33,5259.99,5264.78,12038439
2013-12-23,5293.1,5360.42,5271.1,5351.29,8802433
2013-12-26,5351.29,5381.39,5255.06,5279.56,4966829
2013-12-27,5278.31,5400.16,5266.26,5400.16,8159459
2013-12-30,5406.7,5465.44,5357.28,5391.03,4042113
2014-01-02,5389.88,5418.04,5306.26,5320.65,4407697
2014-01-03,5320.65,5431.79,5320.65,5382.05,8621988
2014-01-06,5399,5446.26,5244.86,5283.03,13680479
2014-01-07,5283.03,5353.97,5283.03,5353.97,15340759
2014-01-08,5370.67,5446.12,5346.32,5388.9,20286954
2014-01-09,5390.19,5408.96,5354.09,5375.09,7983114
2014-01-10,5387.55,5496.61,5387.55,5490.88,11343123
2014-01-13,5498.23,5622.01,5496.88,5570.99,9865498
2014-01-14,5570.99,5607.69,5522.07,5560.08,6769203
2014-01-15,5560.08,5687.39,5560.08,5687.39,6890189
2014-01-16,5688.04,5834.78,5687.39,5833.21,9062308
2014-01-17,5863.77,5941.91,5853.83,5858.77,8294114
2014-01-20,5859.23,5925.74,5859.23,5919.39,3623299
2014-01-21,5923.3,5930.06,5800.08,5840.17,6019309
2014-01-22,5848.05,5896.67,5787.23,5896.67,7321650
2014-01-23,5897.14,5970.19,5750.5,5771.76,17981838
2014-01-24,5713.61,5724.22,5511.63,5545.21,15084667
2014-01-27,5545.21,5605.35,5308.36,5605.35,14195998
2014-01-28,5616.37,5665.49,5581.24,5660.97,6139534
2014-01-29,5663.48,5701.52,5616.5,5659.41,6120562
2014-01-30,5665.98,5857.86,5665.98,5857.86,6538980
2014-01-31,5859.11,6034.91,5844.01,6018.65,9632912
2014-02-03,6030.77,6162.46,6027.45,6086.74,14697273
2014-02-04,6088.5,6142.16,6088.5,6138.2,9768716
2014-02-05,6139.83,6164,5856.96,5924.08,11476587
2014-02-06,5921.81,5961.61,5808.84,5881.68,5552486
2014-02-07,5898.73,5898.73,5563.87,5585,7218208
2014-02-10,5580.03,5580.65,5398.58,5407.4,4979339
2014-02-11,5398.23,5637.57,5378.33,5636.27,5204848
2014-02-12,5638.6,5916.59,5638.6,5884.21,10366156
2014-02-13,5884.21,5937.38,5805.86,5937.38,5518882
2014-02-14,5937.38,6118.42,5937.38,6070.6,13508320
2014-02-17,6071.07,6151.74,6071,6151.74,6191880
2014-02-18,6151.74,6198.22,6039.52,6092.96,7185334
2014-02-19,6092.96,6092.96,5930.09,5956.59,5858680
2014-02-20,5963.55,6016.76,5958.86,5976.19,8008421
2014-02-21,5975.01,6030.27,5909.72,5914.82,7718389
2014-02-24,5928.19,6010.04,5927.87,5982.48,6915005
2014-02-25,5987.9,6008.52,5847.44,5852.45,5525306
2014-02-26,5852.45,5895.08,5820.68,5826.58,7043523
2014-02-27,5828.9,5832.72,5771.72,5771.72,6304780
2014-02-28,5771.72,5842.31,5768.11,5784.39,7123106
2014-03-05,5782.25,5837.15,5723.21,5749.77,3963511
2014-03-06,5747.82,5925.18,5744.54,5909,8448735
2014-03-07,5913.76,5945.92,5880.84,5880.84,5094415
2014-03-10,5880.07,5886.78,5768.91,5789.98,4391313
2014-03-11,5771.53,5791.09,5729.25,5754.38,4633790
2014-03-12,5755.42,5756.77,5691.04,5713.3,5191587
2014-03-13,5717.21,5759.04,5653.54,5658.04,4051035
2014-03-14,5658.81,5747.12,5658.81,5747.12,4684214
2014-03-17,5758.86,5822.11,5737.67,5762.69,5427356
2014-03-18,5762.69,5883.48,5762.69,5883.48,6927354
2014-03-19,5883.48,5913.03,5835.88,5866.99,6534944
2014-03-20,5866.99,6012.59,5866.99,5965.11,6412372
2014-03-21,5971.52,6086.82,5971.52,6086.82,6011830
2014-03-25,6086.82,6194.58,6086.82,6194.41,6778399
2014-03-26,6200.69,6248.09,6122.45,6134.95,12027565
2014-03-27,6176.71,6263.22,6153.92,6191.84,12523999
2014-03-28,6207.27,6237.79,6051.37,6198.58,8652178
2014-03-31,6199.04,6373.82,6199.04,6373.82,9177807
2014-04-01,6372.28,6442.65,6360.88,6440.65,10245909
2014-04-03,6447.73,6604.5,6447.73,6498.24,12255964
2014-04-04,6506.88,6521.11,6372.16,6386.85,8738112
2014-04-07,6386.85,6444.3,6365.85,6444.3,6972203
2014-04-08,6451.93,6498.14,6417.87,6487.31,10569067
2014-04-09,6487.31,6494.8,6415.92,6475.99,7909909
2014-04-10,6480.48,6532.91,6472.9,6498.35,8885734
2014-04-11,6502.33,6507.45,6394.4,6468.57,9931257
2014-04-14,6478.8,6529.57,6383.01,6398.31,7416878
2014-04-15,6400.55,6424.98,6233.81,6316.44,9107667
2014-04-16,6316.03,6449.87,6308.95,6449.87,8993158
2014-04-21,6449.87,6472.52,6380.82,6452.99,4568428
2014-04-22,6455.64,6611.61,6455.64,6609.57,14024284
2014-04-23,6622.04,6718.05,6622.04,6704.3,18206020
2014-04-24,6704.3,6820.89,6699.67,6728.15,16253284
2014-04-25,6722.71,6722.71,6529.96,6557.29,7943348
2014-04-28,6566.55,6792.31,6566.55,6790.62,12353103
2014-04-29,6790.62,6938.93,6790.62,6827.58,9588735
2014-04-30,6828.36,6828.36,6715.57,6782.01,8023535
2014-05-05,6878.66,6914.2,6864.21,6888.35,7352213
2014-05-06,6896.18,6912.75,6804.15,6813.48,7576033
2014-05-07,6817.12,6932.73,6817.12,6921.64,9364323
2014-05-08,6921.64,6944.22,6806.44,6814.54,10765257
2014-05-09,6806.09,6858.74,6767.2,6846.69,7496554
2014-05-12,6849.68,6919.44,6822.78,6843.32,8008486
2014-05-13,6844.73,6942.94,6844.73,6866.93,7766939
2014-05-14,6862.74,6919.03,6840.72,6900.49,7669197
2014-05-15,6880.92,6880.92,6723.37,6784.4,11932689
2014-05-16,6798.01,6893.35,6772.32,6878.73,11742112
2014-05-19,6884.02,7160.1,6869.85,7156.31,10441005
2014-05-20,7151.32,7330.47,7136.81,7218.46,11125580
2014-05-21,7218.89,7307.26,7137.16,7261.07,16644639
2014-05-22,7261.07,7392.91,7261.07,7374.81,23376316
2014-05-23,7380.16,7446.85,7348.19,7446.85,12767649
2014-05-26,7447.74,7543.45,7447.74,7533.36,9770505
2014-05-27,7533.36,7594.39,7473.81,7571.62,12656199
2014-05-28,7580.33,7708.79,7580.33,7665.43,14686308
2014-05-29,7666.21,7852.92,7666.21,7815.59,18126180
2014-05-30,7821.37,7865.86,7619.77,7712.23,11127593
2014-06-02,7713.58,7722.29,7533.84,7678.23,10919341
2014-06-03,7690.01,7778.69,7688.68,7708.8,7045911
2014-06-04,7709.13,7747.42,7647.08,7695.48,4731498
2014-06-05,7695.64,7835.3,7695.64,7835.18,9109378
2014-06-06,7838.5,7932.19,7838.5,7913.87,6527655
2014-06-09,8006.97,8291.81,7983.9,8291.81,12893614
2014-06-10,8334.24,8441.45,8135.76,8157.96,23413848
2014-06-11,8171.28,8238.73,8051.93,8077.65,15146502
2014-06-12,8077.26,8137.12,8042.79,8066.51,9124901
2014-06-13,8057.47,8154.42,8035.35,8047.37,7437950
2014-06-16,8027.65,8027.65,7221.8,7235.11,21915416
2014-06-17,7107.08,7592.98,6997.19,7507.1,24780948
2014-06-18,7505.36,7749.18,7242.95,7727.67,22091102
2014-06-19,7704.99,7705.44,7341.69,7347.64,19130306
2014-06-23,7364.67,7998.93,7364.67,7985.11,19544458
2014-06-24,7988.42,8087.13,7866.56,7912.54,11702454
2014-06-25,7923.51,8040.09,7884.44,7982.72,7158939
2014-06-26,7946.84,7977.07,7705.54,7820.5,11839906
2014-06-27,7818.25,7912.84,7596.59,7905.1,8806680
2014-06-30,7909.06,7963.43,7765.26,7887.33,6443689
2014-07-01,7923.31,8126.73,7923.31,8060.01,9312388
2014-07-02,8063.87,8171.98,8063.87,8155.23,8874278
2014-07-03,8159.52,8225.36,8116.36,8146.09,7780418
2014-07-04,8158.34,8158.34,8029.09,8141.7,3957311
2014-07-07,8138.24,8171.98,8067.62,8151.95,6375549
2014-07-08,8152.74,8342.54,8152.74,8321.04,10367110
2014-07-10,8303.43,8725.09,8303.43,8699.73,17155488
2014-07-11,8668.53,8828.93,8668.53,8822.08,15351668
2014-07-14,8825.57,8858.89,8695.56,8840.21,8630378
2014-07-15,8842.16,8842.16,8624.96,8625.28,7817762
2014-07-16,8625.28,8625.28,8518.25,8548.47,10391166
2014-07-17,8548.47,8548.47,8334.08,8341.79,7792682
2014-07-18,8360.58,8714.69,8360.58,8661.75,14004287
2014-07-21,8552.27,8552.27,8360.46,8423.66,9860372
2014-07-22,8469.66,8504.9,8148.93,8332.29,11798146
2014-07-23,8250.15,8250.15,8095.62,8138.37,8498097
2014-07-24,8390.75,8415.01,8210.02,8232.63,8629646
2014-07-25,8234.78,8234.78,7884.81,7922.92,11842964
2014-07-28,7889.1,7936.58,7660.13,7844.56,10427234
2014-07-29,7843.47,8358.09,7794.55,8356.95,9078103
2014-07-30,8619.57,8960.25,8617.28,8937.62,21574190
2014-07-31,8833.23,8837.96,8173.07,8187.99,18714276
2014-08-01,8184.53,8347.54,7890.8,8326.92,17031072
2014-08-04,8356.45,8439.8,8271.71,8321.41,8761935
2014-08-05,8321.41,8321.41,8021.72,8063.39,10509680
2014-08-06,8085.46,8261.4,8041.17,8132.19,7496792
2014-08-07,8135.94,8300.1,8135.94,8241.75,7417710
2014-08-08,8241.75,8273.7,8168.5,8227.87,6276115
2014-08-11,8212.84,8285.22,8202.04,8212.56,6869471
2014-08-12,8211.91,8455.8,8187.88,8455.8,8473133
2014-08-13,8455.8,8591.81,8453.21,8525.49,8649806
2014-08-14,8523.5,8533.05,8365.27,8373.82,10880800
2014-08-15,8373.82,8683.56,8373.82,8670.14,11896600
2014-08-19,8806.17,8869.03,8806.17,8843.78,9990798
2014-08-20,8842.68,8929.57,8668.36,8929.57,11470459
2014-08-21,8937.09,9013.03,8910.59,9013.03,14518366
2014-08-22,9019.51,9171.12,9003.5,9171.12,27184440
2014-08-25,9241.18,9408.68,9231.57,9382.22,17601040
2014-08-26,9408.17,9546.04,9366.97,9522.41,13152729
2014-08-27,9522.41,9883.7,9522.41,9811.97,26584416
2014-08-28,9815.22,9888.98,9662.03,9834.79,20320616
2014-08-29,9928.17,9930.55,9791.65,9817.3,24926704
2014-09-01,9814.86,9960.69,9814.86,9946.19,9916726
2014-09-02,9994.26,10116.44,9979.01,10116.44,18993912
2014-09-03,10123.04,10450.17,10123.04,10437.89,21548676
2014-09-04,10400.51,10400.51,10044.33,10063.43,12149005
2014-09-05,10110.61,10454.83,10071.17,10414.67,12731407
2014-09-08,10418.43,10726.21,10418.43,10653.09,16738145
2014-09-09,10656.43,10733.08,10603.66,10687.72,18533772
2014-09-10,10746.31,10787.25,10702.42,10767.42,22938008
2014-09-11,10834.2,10985.11,10833.72,10966.52,19069776
2014-09-12,10983.96,11082.02,10964.4,11054.09,13823228
2014-09-15,11055.51,11218.77,10899.81,10962.32,13669260
2014-09-16,11040,11476.36,11040,11448.63,14960460
2014-09-17,11451.87,11520.55,11356.69,11511.27,13113397
2014-09-18,11488.43,11540.83,11364.33,11536.29,9728528
2014-09-19,11569.49,11606.11,11494.91,11580.91,12468164
2014-09-22,11600.69,12118.87,11583.46,12118.87,14102555
2014-09-23,12231.68,12231.68,11954.07,12058.02,14700440
2014-09-24,12060.95,12263.87,11890.87,12257.08,19597398
2014-09-25,12317.86,12317.86,12045.72,12155.21,17711254
2014-09-26,12292.98,12535.53,12263.45,12535.53,20774932
2014-09-29,12532.29,12593.07,12364.75,12593.07,16255934
2014-09-30,12530.49,12599.42,12415.12,12548.99,17483692
2014-10-01,12548.99,12548.99,11510.78,11516.28,21889084
2014-10-02,11513.42,11513.42,10396.63,10703.32,30938468
2014-10-03,10702.94,11448.26,10572.44,11419.41,15456853
2014-10-06,11591.59,11761.83,10925.52,10925.52,13513438
2014-10-07,11016.54,11114.16,10904.27,10914.61,7998083
2014-10-08,10914.61,10947.59,10729.03,10773.6,7336402
2014-10-09,10773.6,10774.85,10146.3,10203.9,12590048
2014-10-10,10206.41,10206.41,9822.79,10040.24,11987010
2014-10-14,10043.68,10054.61,9799.5,9894.32,8370358
2014-10-15,9655.65,9660.71,9486.15,9653.11,13085756
2014-10-16,9540.02,9978.79,9466.73,9978.79,12626360
2014-10-17,10000.05,10542.6,10000.05,10542.6,18754068
2014-10-20,10562.82,11126.53,10562.82,11092.63,18040720
2014-10-21,11107.89,11254.51,10649.05,10872.15,16526261
2014-10-22,10930.63,11052.37,10510.63,10548.23,10034179
2014-10-23,10542.5,10650.87,10227.41,10268.01,9122253
2014-10-24,10271.77,10556.71,10271.77,10555.87,6191444
2014-10-27,10543.29,10543.29,10142.55,10295.56,8526506
2014-10-28,10300.57,10499.9,10300.57,10446.72,6699733
2014-10-29,10444.16,10479.89,10192.33,10226.46,4917733
2014-10-30,10226.46,10539.44,10226.46,10539.44,5604352
2014-10-31,10549.9,11034.56,10549.9,11019.43,8903141
2014-11-03,11040.75,11385.08,11040.75,11374.38,14070262
2014-11-04,11398.96,11398.96,10954.88,11024.28,11513104
2014-11-05,11024.28,11087.42,10756.55,10885.63,6347609
2014-11-07,10885.63,10911.55,10566.34,10588.61,8626262
2014-11-10,10601.95,10633.35,10330.85,10393.37,6146329
2014-11-11,10341.16,10397.28,10249.05,10271.57,6646230
2014-11-12,10272.04,10353.25,10013.33,10072.01,4339818
2014-11-13,10078.6,10109.25,9796.92,9919.51,5817002
2014-11-14,9926.47,9931.61,9662.38,9749.7,7145950
2014-11-17,9769.84,9787.06,9630.37,9676.74,5452307
2014-11-18,9676.74,9836.2,9570.76,9795.04,7587610
2014-11-19,9795.66,9898.11,9584.31,9584.31,5206916
2014-11-20,9588.18,9776.39,9588.18,9672.41,6998544
2014-11-21,9671.96,9976.67,9671.96,9976.67,6387439
2014-11-25,9979.56,10115.24,9892.1,9937.13,5342074
2014-11-26,9960.45,10124.58,9907.26,10124.58,5444222
2014-11-27,10124.58,10229.02,10072.01,10122.92,3830171
2014-11-28,10121.31,10121.31,9698.73,9808.6,3833383
2014-12-01,9802.87,9802.87,9329.04,9366.56,7605263
2014-12-02,9320.72,9535.38,9315.7,9378.26,4884528
2014-12-03,9374.39,9668.05,9374.39,9666.25,3477223
2014-12-04,9689.6,9793.01,9535.01,9558.78,5306062
2014-12-05,9574.29,9596.2,9494.77,9580.55,5161676
2014-12-09,9571.92,9571.92,8859.23,8888.49,7210526
2014-12-10,8894.77,8894.77,8279.04,8279.04,7453994
2014-12-11,8279.04,8682.31,8208.15,8650.73,8035559
2014-12-12,8650.73,8674.28,8226.3,8266.88,7268906
2014-12-15,8266.5,8313.36,7574.76,7581.72,8976284
2014-12-16,7547.55,7966.97,7275.99,7670.29,13590277
2014-12-17,7696.71,8108.51,7687.53,7975.57,9434866
2014-12-18,8164.09,8263.25,7864.89,7888.85,7820257
2014-12-19,7895.38,8033.01,7895.38,8022.15,8360387
2014-12-22,8103.84,8189.22,8037.76,8154.01,8282203
2014-12-23,8175.38,8390.1,8175.38,8373.74,7800634
2014-12-29,8478.21,8582.54,8408.13,8443.31,5758713
2014-12-30,8444.88,8579.02,8256.94,8579.02,15568734
2015-01-02,8578.13,8718.96,8428.56,8666.45,6855811
2015-01-05,8557.54,8557.54,8097.4,8123.7,6779716
2015-01-06,8124.15,8218.95,7976,8057.87,4983026
2015-01-07,8132.99,8246.15,8045.22,8246.15,4541916
2015-01-08,8449.8,8456.55,8314.67,8395.05,5290290
2015-01-09,8403.76,8468.51,8305.35,8459.65,3937878
2015-01-12,8388.52,8388.52,8149.59,8201.68,3680424
2015-01-13,8205.05,8362.63,8182.48,8226.54,4428914
2015-01-14,8226.54,8427.05,8146.42,8425.19,4552537
2015-01-15,8438.69,8629.18,8438.69,8473.21,4221847
2015-01-16,8544.45,8658.96,8544.45,8658.96,3871243
2015-01-19,8651.74,8690.58,8576.94,8624.28,4957623
2015-01-20,8622.05,8735.48,8566.52,8583.24,6225739
2015-01-21,8584.99,8728.58,8584.99,8673.82,5379001
2015-01-22,8676.09,8821.43,8676.09,8774.66,6191027
2015-01-23,8722.51,8756.75,8664.09,8737.59,7249566
2015-01-26,8737.59,8808.77,8628.98,8808.77,4432432
2015-01-27,8803.53,9022.66,8725.23,9014.51,6953864
2015-01-28,8911.99,8911.99,8686.2,8772.52,8626746
2015-01-29,8773.43,8773.43,8449.18,8485.28,4770508
2015-01-30,8489.88,8521.61,8256.36,8490.46,5043019
2015-02-02,8489.04,8634.18,8443.6,8627.94,5082487
2015-02-03,8638.02,9068.64,8638.02,9022.32,9518877
2015-02-04,9064.53,9064.53,8908.96,8957.69,7209665
2015-02-05,8967.25,9149.54,8949.9,9101.76,8946320
2015-02-06,9099.5,9116.88,8931.26,9008.58,7652234
2015-02-09,8978.28,9158.3,8961.93,9119.95,6092746
2015-02-10,9119.95,9168.47,8977.56,9017.02,6413002
2015-02-11,9002.24,9126.44,8985.24,9118.45,5836594
2015-02-12,9137.39,9356,9137.39,9322.54,7717417
2015-02-13,9382.64,9574.17,9382.64,9562.23,10951179
2015-02-18,9568.91,9667.93,9498.53,9513.16,8647659
2015-02-19,9508.79,9508.79,9233.48,9388.58,8972338
2015-02-20,9390.88,9485.31,9280.8,9436.74,12629790
2015-02-23,9442.37,9525.34,9356.74,9509.57,18055966
2015-02-24,9509.57,9665.71,9484,9644.26,9468388
2015-02-25,9652.15,9652.15,9449.74,9564.33,7316754
2015-02-26,9607.5,9609.14,9328.59,9334.77,7901470
2015-02-27,9411.75,9607.66,9366.31,9601.61,7733036
2015-03-02,9604.86,9676.69,9563.31,9575.35,7881023
2015-03-03,9632.85,9706.42,9616.59,9682.11,7915604
2015-03-04,9668.77,9691.4,9524.02,9668.37,10028587
2015-03-05,9684.28,9939.44,9652.97,9939.44,14370790
2015-03-06,9947.32,10005.97,9899.48,9928.73,11131088
2015-03-09,9928.73,10120.64,9873.35,10051.72,10774723
2015-03-10,9991.34,10018.67,9822.69,9832.51,14512173
2015-03-11,9841.24,10144.07,9841.24,10131.91,13753045
2015-03-12,10142.96,10342.48,9986.88,10098.42,14994807
2015-03-13,9981.14,10245.33,9931.24,10245.33,14836094
2015-03-16,10342.72,10746.7,10342.72,10746.7,19723324
2015-03-17,10862.28,11036.6,10814.65,10987.33,20878936
2015-03-18,10987.33,11288.24,10752.28,11275.34,13010721
2015-03-19,11270.76,11308.78,10858.55,11148.53,15636493
2015-03-20,11257.07,11407.02,11247.9,11385.38,11621642
2015-03-25,11237.87,11301.73,11056.12,11166.17,8354175
2015-03-26,11179.28,11179.28,10503.17,10530.17,19819692
2015-03-27,10474.22,10700.1,10390.98,10663.47,15317029
2015-03-30,10674.52,11013.07,10674.52,10955.73,17162934
2015-03-31,10927.63,11009.78,10737.57,10837.23,19462300
2015-04-01,10959.77,11136.98,10944.44,11071.68,12640134
2015-04-06,11121.73,11535.8,11121.73,11439.04,12469435
2015-04-07,11475.88,11496.5,11336.45,11410.06,8403690
2015-04-08,11410.06,11586.77,11254.28,11275.01,15000099
2015-04-09,11442.61,11509.51,11396.01,11509.51,8828141
2015-04-10,11513.8,11691.03,11509.51,11686.61,9653987
2015-04-13,11697.78,11955.62,11633.86,11678.47,11394067
2015-04-14,11748.96,11920.66,11722.11,11914.14,10561067
2015-04-15,11910.97,12142.86,11773.02,12129.13,15062932
2015-04-16,12004.62,12113.41,11844.42,12065.87,16676562
2015-04-17,11976.97,12052.05,11897.96,11920.08,16669708
2015-04-20,11957.84,12014.29,11648.75,11659.87,12632519
2015-04-21,11662.99,11662.99,11296.14,11296.14,10439565
2015-04-22,11296.14,11733.28,11296.14,11687.57,10336173
2015-04-23,11717,12221.62,11697.62,12205.28,9757261
2015-04-24,12403.31,12542.32,12393.52,12409.39,13724730
2015-04-27,12443.26,12484.24,12043,12052.7,6502906
2015-04-28,12097.25,12279.15,11904.71,12137.85,11104500
2015-04-29,12147.01,12184.56,12006.45,12184.56,10395647
2015-04-30,12184.56,12203.8,12012.62,12050.19,9126817
2015-05-04,12055.95,12349.8,12055.95,12347.17,10711169
2015-05-05,12352.36,12611.29,12349.12,12421.68,13536269
2015-05-06,12496.77,12557.32,12128.22,12135.28,8337836
2015-05-07,11998.74,12124.62,11891.89,12124.62,5845002
2015-05-08,12125.88,12234.17,12095.91,12205.09,4935389
2015-05-11,12197.14,12197.14,12063.34,12105.76,4278048
2015-05-12,12105.76,12286.68,12101.21,12237.66,6587328
2015-05-13,12238.96,12417.96,12180.23,12192.15,5772086
2015-05-14,12197.14,12364.91,12140.48,12344.72,6044321
2015-05-15,12326.49,12416.84,12240.95,12375.82,5191367
2015-05-18,12380.37,12477.91,12017.75,12097.38,6081479
2015-05-19,12097.38,12097.38,11653.31,11663.36,7946395
2015-05-20,11663.36,11843.8,11646.33,11728.17,5058354
2015-05-21,11749.52,11899.42,11690.14,11700.65,4593145
2015-05-22,11698.37,11698.37,11389.05,11459.53,11467800
2015-05-26,11443.64,11443.64,10809.27,10838.14,10880742
2015-05-27,10829.99,11017.74,10829.99,10924.84,6390003
2015-05-28,10833.77,11021.58,10827.17,10971.83,11854602
2015-05-29,10968.4,10984.32,10791.63,10800.86,8132353
2015-06-01,10800.86,10839.71,10635.07,10758.37,3888156
2015-06-02,10939.48,11484.95,10929.12,11484.65,10438339
2015-06-03,11350.51,11442.65,11184.58,11200.32,8730182
2015-06-04,11200.32,11384.57,11200.32,11245.93,6893189
2015-06-05,11245.93,11352.72,11092.92,11215.76,4875234
2015-06-08,11277.3,11311.88,11160.44,11200.76,4773612
2015-06-09,11200.76,11415.01,11200.76,11382.01,2982918
2015-06-10,11389.31,11588.36,11356.93,11364.77,4920966
2015-06-11,11371.13,11373.24,11254.56,11363.86,2850780
2015-06-12,11363.86,11382.82,11283.04,11364.05,4178586
2015-06-15,11272.53,11343.06,11199.2,11221.58,6820916
2015-06-16,11222.48,11461.47,11190.84,11343.79,6879510
2015-06-17,11324.72,11324.72,11066.06,11151.46,16012470
2015-06-18,11216.18,11284.44,11130.11,11263.73,11832251
2015-06-19,11264.18,11380.97,11221.67,11221.67,11152224
2015-06-22,11243.56,11600.54,11243.56,11582.65,11955483
2015-06-23,11582.65,11664.96,11461.41,11527.73,6639903
2015-06-24,11595.84,11638.82,11498.28,11553.4,4958507
2015-06-25,11544.15,11552.59,11403.99,11453.26,5989325
2015-06-26,11466.94,11684.42,11466.94,11684.42,5648289
2015-06-29,11411.87,11539.87,11296.24,11305.52,9053823
2015-06-30,11307.8,11668.75,11307.8,11656.81,13353494
2015-07-01,11666.43,11881.15,11609.95,11670.91,9070057
2015-07-02,11670.28,11837.8,11605.21,11809.2,6618812
2015-07-03,11809.2,11859.4,11754.58,11766.12,4378316
2015-07-06,11604.03,11832.04,11576.18,11789.22,6218844
2015-07-07,11666.48,11859.76,11348.73,11842.55,7208907
2015-07-08,11797.23,11797.23,11498.1,11511.3,4063678
2015-07-10,11698.04,11865.94,11690.01,11690.01,3921842
2015-07-13,11697.66,11949.14,11697.66,11949.14,8406544
2015-07-14,11951.52,12300.4,11949.77,12263.15,12663045
2015-07-15,12270.26,12421.42,12236.67,12301.86,11819532
2015-07-16,12305.42,12529.62,12305.42,12438.32,11154621
2015-07-17,12358,12421.73,12192.44,12377.74,9391479
2015-07-20,12346.65,12346.65,11956.66,11981.57,8709602
2015-07-21,11984.97,12178.39,11956.83,12146.86,7473634
2015-07-22,12159.27,12159.27,11645.56,11682.3,7359822
2015-07-23,11687.48,11693.58,11532.57,11625.23,8054396
2015-07-24,11615.04,11615.04,10865.73,10904.07,12399886
2015-07-27,10811.39,10811.39,10548.24,10588.06,6038011
2015-07-28,10616.93,10973.61,10615.53,10939.53,8436239
2015-07-29,10957.2,11313.7,10943.34,11313.7,8330010
2015-07-30,11314.02,11320.9,11077.57,11224.56,6398759
2015-07-31,11226.72,11274.15,11081.28,11101.02,3455493
2015-08-03,11100.95,11100.95,10886.61,10899.44,2001367
2015-08-04,10986.8,10986.8,10718.61,10808.51,4629346
2015-08-05,10799.16,10973.43,10739.79,10911.66,5463273
2015-08-06,10906.88,11311.21,10840.68,11259.07,10792893
2015-08-07,11270.65,11301.45,11128.69,11167.45,8869267
2015-08-10,11178.67,11862.77,11178.05,11830.19,15199587
2015-08-11,11617.6,11617.6,11464.78,11598.43,13556793
2015-08-12,11501.1,11667.66,11392.6,11635.79,8198446
2015-08-13,11623.04,11706,11524.92,11674.88,7247012
2015-08-14,11676.36,11676.36,11415.35,11452.99,4722848
2015-08-18,11296.44,11327.95,11175.96,11226.3,5604289
2015-08-19,11205.59,11205.59,10795.71,10954.22,8354120
2015-08-20,10954.22,10963.87,10792.08,10862.92,5147462
2015-08-21,10842.56,10842.56,10302.87,10495.44,14901726
2015-08-24,10429.76,10429.76,9766.08,9833.2,15905903
2015-08-25,10146.64,10272.3,9773.11,9777.73,8301938
2015-08-26,9898.73,10290.17,9898.31,10290.17,8491109
2015-08-27,10550.57,10922.85,10501.48,10922.85,15348187
2015-08-28,10950.27,11189.14,10896.81,10961.5,7066071
2015-08-31,10961.5,11101.16,10667.15,11032.87,6475183
2015-09-01,11024.6,11024.6,10697.39,10736.51,6065657
2015-09-02,10746.69,10831.81,10591.8,10800.18,6690995
2015-09-03,10799.11,11071.14,10799.11,10990.43,7910268
2015-09-04,10982.16,10982.16,10838.92,10928.62,5147577
2015-09-07,10925.22,10969.45,10851.69,10928.46,1982347
2015-09-08,10997.83,11218.65,10997.83,11177.36,6724762
2015-09-09,11311.37,11337.98,11087.79,11158.65,9691899
2015-09-10,11151.72,11151.72,10964.64,11069.48,10791739
2015-09-11,11048.78,11048.78,10876.29,10887.94,6672543
2015-09-14,10872.82,10872.82,10697.2,10701.36,5169073
2015-09-15,10721.55,10835.43,10631.54,10660.73,8823556
2015-09-16,10671.12,10944.12,10671.12,10701.96,4070764
2015-09-17,10744.57,11017.09,10717.31,10800.27,4471051
2015-09-18,10800.27,10800.27,10537.61,10555.28,4987404
2015-09-21,10555.28,10569.44,10237.35,10276.8,6112087
2015-09-22,10274.3,10274.3,9302.23,9654.08,15360866
2015-09-23,9681.23,9757,9327.7,9521.27,9378180
2015-09-24,9440.15,9458.55,8659.59,9288.41,18036504
2015-09-25,9293.37,9810.77,9116.07,9799.31,14078628
2015-09-28,9799.31,9799.31,9345.77,9411.37,7592132
2015-09-29,9600.95,9741.35,9590.82,9659.57,11624785
2015-09-30,9662.88,9929.85,9662.88,9814.62,9403193
2015-10-01,9819.74,9928.96,9514.46,9600.97,11498922
2015-10-02,9600.97,10216.03,9559.43,10189.5,17784258
2015-10-05,10382.72,10538.98,10380.19,10524.5,9692699
2015-10-06,10662.28,10782.9,10575.76,10694.84,9808372
2015-10-07,10713.97,11211.46,10713.97,10919.38,10299120
2015-10-08,10922.86,11301.25,10778,11278.27,6692116
2015-10-09,11278.27,11393.98,11157.59,11166.37,7419798
2015-10-13,10996.23,11165.3,10749.22,10762.46,7794725
2015-10-14,10737.09,10891.22,10717.33,10873.27,8024721
2015-10-15,10880.27,11112.49,10771.29,11108.86,11707950
2015-10-16,10982.99,11225.81,10870.05,11177.05,9695626
2015-10-19,11014.93,11119.26,11000.04,11067.86,7979123
2015-10-20,11097.86,11202.59,11056.35,11068.54,8829659
2015-10-21,11068.54,11068.54,10820.02,10824.46,7257448
2015-10-22,10976.07,11132.07,10976.07,11132.07,10740900
2015-10-23,11159.32,11401.2,11135.14,11329.28,11108579
2015-10-26,11403.79,12069.04,11403.79,11828.18,21249682
2015-10-27,11726.81,11726.81,11383.97,11693.81,15176426
2015-10-28,11697.29,12531.52,11697.29,12333.07,28390372
2015-10-29,12542.71,12718.9,12190.31,12206.06,14897772
2015-10-30,12159.17,12558.87,12121.71,12461.25,11095687
2015-11-02,12530.99,12698.06,12358.58,12511.28,9750894
2015-11-03,12520.61,12854.31,12450.39,12813.35,13240731
2015-11-04,12896.52,13025.28,12703.47,12799.1,10193468
2015-11-05,12799.1,12909.67,12719.25,12899.46,13422269
2015-11-09,12921.56,13088.06,12821.36,12871.22,15630424
2015-11-10,12904.48,13057.74,12677.69,13053.58,8360918
2015-11-11,13093.48,13178.02,13021.86,13159.67,19094956
2015-11-12,13152.72,13410.16,12990.57,13181.89,20548132
2015-11-13,13267.05,13376.59,13060.92,13182.72,12807144
2015-11-16,13269.45,13753.89,13241.88,13749.15,11121900
2015-11-17,13679.37,13964.13,13679.37,13746.01,15750571
2015-11-18,13756.43,13906.84,13665.02,13773.89,14364988
2015-11-19,13779.87,13955.81,13532.14,13776.68,11470586
2015-11-20,13900.1,14299.4,13865.54,14173.87,22495280
2015-11-23,14236.82,14597.2,13265.82,13448.67,20111680
2015-11-24,13463.12,13555,13191.06,13393.58,10152782
2015-11-25,13393.58,13393.58,12773.1,12849.58,8999762
2015-11-26,12831.05,13241.96,12831.05,13165.4,7930681
2015-11-30,13116.78,13153.91,12885.25,12972.14,8427289
2015-12-01,12974.57,13098.77,12809.19,12826.13,5805921
2015-12-02,12860.4,12864.67,12665.52,12706.04,5326035
2015-12-03,12680.41,13096.88,12680.41,12919.56,8740667
2015-12-04,12919.56,13070.63,12758.36,13070.63,7468675
2015-12-09,13024.43,13523.15,12957.34,13302.89,9452747
2015-12-10,13372.73,13445.64,13043.38,13106.53,7905728
2015-12-11,13121.8,13121.8,12721.12,12779.23,7278188
2015-12-14,12806.05,12806.05,12279.43,12337.32,6812318
2015-12-15,12390.12,12464.51,12285.9,12307.13,5603099
2015-12-16,12290.58,12290.58,11851.13,12036.13,5318619
2015-12-17,12237.57,12397.84,11875.56,11938.33,7741416
2015-12-18,11941.82,11960.67,11188.03,11404.56,13379033
2015-12-21,11404.19,11564.38,10906.59,11112.85,8514759
2015-12-22,11085.95,11473.76,11085.95,11439.48,6431967
2015-12-23,11621.46,12075.55,11621.46,12040.85,8421692
2015-12-28,12043.91,12043.91,11621.57,11713.78,4308206
2015-12-29,11820.01,11923.3,11698.43,11698.43,2547293
2015-12-30,11734,11734,11496.85,11675.18,7718737
2016-01-04,11689.44,11689.44,11319.9,11517.62,7714759
2016-01-05,11563.18,11591.04,11450.71,11527.22,6535737
2016-01-06,11396.62,11464.51,11262.9,11423.33,4143189
2016-01-07,11220.41,11432.43,11087.8,11390.37,5249821
2016-01-08,11399.45,11529.22,11242.21,11305.52,4591598
2016-01-11,11301.7,11393.01,10942.52,10955.95,7098787
2016-01-12,11009.43,11112.21,10597.37,10656.59,9784535
2016-01-13,10665.34,10920.13,10232.21,10305.92,10066183
2016-01-14,10301.81,10666.32,10217.22,10666.32,5453085
2016-01-15,10666.32,10666.32,9989.37,10020.37,7035636
2016-01-18,10055.97,10063.1,9665.05,9757.12,4644139
2016-01-19,9934.8,10065.63,9792.67,9801.27,6841855
2016-01-20,9797.57,9797.57,9199.81,9401.06,10836727
2016-01-21,9478.43,9819.61,9477.25,9819.61,6262187
2016-01-22,9846.84,10457.13,9846.84,10329.9,10879177
2016-01-25,10235.96,10396.39,10213.9,10396.39,5650129
2016-01-26,10351.27,10571.72,10279.48,10493.32,11010665
2016-01-27,10562.46,10867.06,10562.46,10786.58,13912879
2016-01-28,10788.2,11195.33,10788.2,10883.49,11923027
2016-01-29,11053.7,11306.02,10966.74,11306.02,10562374
2016-02-01,11298.73,11298.73,11122.72,11251.85,7690746
2016-02-02,11118.4,11118.4,10950.01,11074.83,9106659
2016-02-03,11074.83,11243.19,10913.75,11121.4,6477397
2016-02-04,11101.25,11515.82,11101.25,11421.99,7676524
2016-02-05,11435.01,11529.72,11400.34,11400.34,10435245
2016-02-10,11398.81,11398.81,11019.55,11346.76,7169448
2016-02-11,11340.71,11340.71,10855.56,11010.89,10933593
2016-02-12,11010.51,11355.1,11010.51,11276.39,8232494
2016-02-15,11411.94,11555.85,11411.94,11454.47,5163553
2016-02-16,11535.72,11584.34,11358.64,11553.66,11178222
2016-02-17,11553.66,12099.05,11553.66,12058.95,13700562
2016-02-18,12196.86,12305,11960.93,11991.07,14518026
2016-02-19,11991.07,11991.07,11757.55,11826.05,8089886
2016-02-22,11827.96,12527.4,11827.96,12525.49,15687326
2016-02-23,12555.8,12608.73,12405.48,12533.25,8541292
2016-02-24,12533.86,12671.14,12088.39,12627.13,12588468
2016-02-25,12681.63,12946.65,12680.4,12935.94,13878619
2016-02-26,13086.81,13281.77,12925.03,12929.23,14829175
2016-02-29,13037.35,13340.52,13037.35,13115.95,9721980
2016-03-01,13243.99,13360.75,13026.37,13222.64,10329533
2016-03-02,13155.01,13262.58,12796.96,13221.04,13619601
2016-03-03,13335.67,13447.5,13230.86,13327.87,14384620
2016-03-04,13327.26,13610.99,13213.75,13269.27,20437614
2016-03-07,13261.65,13428.22,13211.18,13235.96,10633311
2016-03-08,13237.1,13424,13087.17,13405.18,12507580
2016-03-09,13502.81,13577.67,13262.88,13269.28,14990783
2016-03-10,13331.35,13495.32,13081.34,13172.64,13975969
2016-03-11,13172.64,13312.73,13004.36,13051.54,12441996
2016-03-14,12828.98,12891.7,12531.7,12545.81,14131759
2016-03-15,12308.89,12343.65,12027.88,12076.37,13694781
2016-03-16,12076.37,12541.58,12076.37,12541.58,6605138
2016-03-17,12757.7,13057.78,12757.7,12972.54,11782986
2016-03-18,13028.36,13029.51,12880.72,12906.43,6001279
2016-03-21,12912.51,12996.99,12710.69,12937.97,5238390
2016-03-22,12782.71,12953.11,12723.73,12926.33,5534734
2016-03-23,12926.33,12926.33,12472.82,12499.17,6317269
2016-03-28,12583.1,12904.71,12583.1,12875.62,8340705
2016-03-29,12869.75,13049.13,12738.72,12929.57,8872196
2016-03-30,13151.6,13220.48,12817.78,12872.9,8809254
2016-03-31,12891.31,13064.42,12891.31,12992.43,9566005
2016-04-01,12992.43,13179.84,12871.74,13179.84,8421430
2016-04-04,13179.84,13179.84,12750.65,12784.28,6201173
2016-04-05,12784.28,12784.28,12438.7,12472.91,4742262
2016-04-06,12488.65,12542.5,12166.79,12262.04,5911484
2016-04-07,12262.04,12262.04,11775.57,11864.15,7059535
2016-04-08,11866.13,12263.72,11866.13,12221.87,4951022
2016-04-11,12234.69,12495.46,12166.45,12184.46,5139499
2016-04-12,12188.59,12702.48,12188.59,12693.58,7320866
2016-04-13,12690.92,13298.19,12690.92,13298.19,10274208
2016-04-14,13305.1,13414.72,13108.77,13209.71,8356442
2016-04-15,13207.15,13411.6,13143.19,13237.87,7518183
2016-04-18,13238.25,13285.16,13092.33,13210.57,6211816
2016-04-19,13240.55,13878.5,13240.55,13864.49,10970357
2016-04-20,13864.49,14064.61,13814.17,13874.86,8898390
2016-04-21,13877.19,14088.36,13860.13,13923.66,6071350
2016-04-22,13902.92,14187.24,13865.09,13915.48,6738144
2016-04-25,13914.13,13914.13,13365.29,13374.08,6559799
2016-04-26,13374.08,13646.55,13374.08,13621.81,5364839
2016-04-27,13622.76,13794.32,13548.82,13742.16,8048912
2016-04-28,13753.79,13792.51,13670.31,13739.31,6129190
2016-04-29,13739.31,13879.54,13669.15,13724.07,5444651
2016-05-02,13727.77,13741.77,13508.61,13549.01,5250269
2016-05-03,13549.01,13549.01,13090.87,13166.2,7310643
2016-05-04,13166.2,13385.64,13163.92,13220.12,5323703
2016-05-05,13225.76,13565.56,13132.98,13348.13,6334135
2016-05-06,13362.91,13501.3,13362.91,13453.91,6487637
2016-05-09,13453.91,13453.91,12973.7,13270.26,5649575
2016-05-10,13269.86,13510.59,13269.31,13456.54,6087631
2016-05-11,13464.43,13626.45,13404.76,13536.91,5603565
2016-05-12,13536.91,13540.71,13307.84,13370.64,10800046
2016-05-13,13365.57,13375.85,13082.1,13121.56,4957774
2016-05-16,13128.38,13364.49,13128.38,13202.58,4692469
2016-05-17,13202.58,13252.05,12977.43,13028.43,6613749
2016-05-18,13032.23,13058.82,12804.06,12829.93,5374075
2016-05-19,12815.15,12817.69,12351.04,12626.3,7091433
2016-05-20,12627.58,12804.78,12627.58,12656.28,5278142
2016-05-23,12667.68,12667.68,12453.56,12474.34,5007034
2016-05-24,12478.73,12631.94,12356.95,12381.5,7660963
2016-05-26,12381.5,12741.86,12381.5,12713.75,7244993
2016-05-27,12732.92,12799.78,12686.85,12727.46,5600876
2016-05-30,12729.08,12778.07,12694.67,12748.32,3387323
2016-05-31,12770.39,12893.86,12593.09,12681.74,8510699
2016-06-01,12684.27,12684.27,12519.98,12626.03,7374515
2016-06-02,12627.65,12730.94,12548.86,12717.9,5554818
2016-06-03,12721.35,12899.53,12712.15,12791.08,5150425
2016-06-06,12791.08,12890.96,12791.08,12852.29,3851922
2016-06-07,12852.57,13285.93,12852.57,13269.05,8949317
2016-06-08,13256.14,13658,13240.76,13624.89,8683336
2016-06-09,13625.82,13627.34,13457.19,13528.37,6042701
2016-06-10,13528.37,13528.37,13267.03,13324.43,5970306
2016-06-13,13251.58,13313.43,13140.7,13174.17,3670469
2016-06-14,13183.3,13192.37,12933.86,13038.32,5216045
2016-06-15,13040.25,13227.11,13040.25,13116.16,4462722
2016-06-16,13119.61,13119.61,12863.31,13073.38,10377135
2016-06-21,13076.79,13681.87,13076.79,13681.29,12298054
2016-06-22,13686.97,13954.78,13686.97,13742.29,11072985
2016-06-23,13931.1,14242.85,13931.1,14242.85,14952399
2016-06-24,14227.63,14227.63,13556,13924.54,22976364
2016-06-27,13921.99,13921.99,13585.96,13773.94,12510618
2016-06-28,14034.43,14178.02,14003.33,14141.52,10223554
2016-06-29,14141.52,14636.91,14141.52,14608.29,12284887
2016-06-30,14642.92,14715.88,14557.5,14683.49,10023500
2016-07-01,14693.22,15123.68,14693.22,15111.69,13437187
2016-07-04,15173.5,15347.91,15173.5,15229.31,8312731
2016-07-05,15229.35,15229.35,14748.76,14806.78,9940133
2016-07-06,14745.72,14745.72,14478.45,14691.12,7278197
2016-07-07,14935.69,14998.65,14689.61,14689.61,7186672
2016-07-11,14691.52,15067.41,14691.52,14977.3,13313347
2016-07-12,14977.3,15259.13,14977.3,15100.58,11080973
2016-07-13,15051.44,15160.8,14983.06,15145.15,7688710
2016-07-14,15157.23,15475.92,15157.23,15469.65,12296290
2016-07-15,15514.78,15643.26,15376.67,15643.26,12885341
2016-07-18,15615.4,15999.1,15609.55,15999.1,14620098
2016-07-19,16079.36,16143.22,15661.06,15832.55,14534341
2016-07-20,15845.31,15931.79,15681.19,15931.79,13607348
2016-07-21,15963.85,16046.06,15728.99,15778.51,16680645
2016-07-22,15781.72,15846.54,15651.58,15846.54,7081810
2016-07-25,15886.91,15886.91,15623.87,15712.61,8353158
2016-07-26,15786.31,15860.25,15713.31,15757.7,10578025
2016-07-27,15757.7,15830.78,15513.05,15698.69,8268050
2016-07-28,15698.69,15698.69,15410.01,15455.14,5882707
2016-07-29,15458.09,15822.25,15455.14,15803.5,6596633
2016-08-01,15639.26,15672.91,15410.34,15442.47,7868962
2016-08-02,15446.32,15501.18,15026.2,15061.64,8444541
2016-08-03,15061.64,15435.41,15061.64,15429.76,6020013
2016-08-04,15509.28,15606.12,15401.07,15559.55,6729420
2016-08-05,15564.73,15633.99,15376.5,15394.31,4810819
2016-08-08,15382.55,15498.62,15346.92,15372.77,4442675
2016-08-09,15383.12,15561.97,15366.32,15454.94,6043990
2016-08-10,15507.68,15512.11,15214.79,15346.41,4966578
2016-08-11,15349.62,15441.61,15305.05,15313.85,5339738
2016-08-12,15318.82,15442.32,15165.61,15165.61,7166681
2016-08-16,15207.79,15486.64,15203.86,15230.81,8794491
2016-08-17,15230.81,15410.33,15151.6,15402.3,6530821
2016-08-18,15413.17,15654.27,15409.49,15564.64,11040289
2016-08-19,15561.49,15642.41,15489.16,15598.22,8845884
2016-08-22,15602.26,15602.26,15425.62,15497.15,7120658
2016-08-23,15499.2,15839.97,15499.2,15832.48,8220512
2016-08-24,15842.04,15948.26,15802.04,15815.12,8358644
2016-08-25,15819.89,15951.21,15819.27,15900.77,7357365
2016-08-26,15897.46,16019.41,15746.3,15764.02,6063585
2016-08-29,15770.25,16045.89,15764.02,16033.28,7318691
2016-08-30,16045.64,16128.82,15845.48,15872.08,8218161
2016-08-31,15923.74,15923.74,15560.45,15649.47,5724139
2016-09-01,15649.47,15772.25,15565.98,15740.92,6911016
2016-09-02,15950.51,15978.27,15864.02,15965.65,4287062
2016-09-05,15965.68,16085.4,15942.64,16006.33,3703137
2016-09-06,16023.82,16276.29,16008.29,16276.29,11647633
2016-09-07,16271.49,16322.85,16164.47,16315.51,7524404
2016-09-08,16313.09,16497.85,16313.09,16457.9,8984485
2016-09-09,16461.72,16461.72,15959.52,15975.57,7048238
2016-09-12,15904.62,16062.02,15862.07,16058.32,4978598
2016-09-13,15901.64,15901.64,15427.36,15520.58,15077415
2016-09-14,15536.45,15669.87,15503.94,15546.36,5577884
2016-09-15,15556.5,15863.27,15546.34,15851.53,9005676
2016-09-16,15769.78,15833.11,15651.36,15828.16,7708984
2016-09-19,15826.58,16164.16,15826.58,15990.69,10430525
2016-09-20,15995.61,16200.93,15947.59,16012.84,7752486
2016-09-21,16070.8,16292.48,15976.77,16292.48,7507108
2016-09-22,16312.44,16643.05,16312.44,16643.05,10499242
2016-09-23,16638.64,16643.05,16306.22,16441.71,6686439
2016-09-26,16456.98,16456.98,16299.12,16356.44,8560572
2016-09-27,16367.87,16404.21,16129.14,16348.5,11208421
2016-09-28,16456.31,16769.82,16334.8,16755.17,13124290
2016-09-29,16751.86,16939,16611.42,16743.43,11722903
2016-09-30,16732.41,16798.73,16675.68,16675.68,8211392
2016-10-03,16679.62,16859.54,16679.62,16846.88,10461824
2016-10-04,16855.65,16990.3,16765.14,16873.83,20540504
2016-10-05,16940.33,17092.12,16940.33,17070.65,28688094
2016-10-06,17134.2,17160.8,17042.92,17143.32,35128936
2016-10-07,17123.48,17159.91,16988.59,17136.22,20079908
2016-10-11,17136.22,17183.1,17030.37,17159.16,20227972
2016-10-12,17154.13,17207.9,17089.6,17207.9,27174852
2016-10-13,17210.31,17268.3,16963.63,17234.81,18968356
2016-10-14,17246.63,17437.98,17231.65,17414.89,21316100
2016-10-17,17432.4,17671.17,17402.87,17664,38812892
2016-10-18,17662.74,17870.53,17662.74,17847.63,66760312
2016-10-19,17851.62,18214.77,17847,18125.39,63712784
2016-10-20,18122.63,18149.66,17949.7,18147.31,65948768
2016-10-21,18147.31,18312.97,18067.29,18257.28,63967352
2016-10-24,18255.05,18406.97,18208.84,18390.65,37206904
2016-10-25,18394.76,18431.54,18120.94,18409.07,48755900
2016-10-26,18359.09,18370.54,18091.13,18187.58,18582596
2016-10-27,18187.58,18250.85,18017.39,18065.61,20378656
2016-10-28,18066.82,18130.67,17826.03,17869.06,16995692
2016-10-31,17882.84,17882.84,17566.12,17610.13,32320756
2016-11-01,17623.77,17682.24,16893.37,17107.63,27829294
2016-11-02,17111.12,17111.12,16518.75,16807.36,40449044
2016-11-03,16807.36,17087.45,16695.51,16706.08,25217048
2016-11-04,16719.9,16880.77,16643.76,16754.93,17977116
2016-11-07,16754.93,17257.56,16754.93,17257.56,26171882
2016-11-08,17267.13,17321.18,17049.13,17138.39,18928124
2016-11-09,16299.31,17045.67,16299.31,17024.89,35432264
2016-11-10,17060.89,17115.34,16197.74,16230.73,44459984
2016-11-11,16230.01,16230.01,15438.72,15659.74,55965336
2016-11-14,15585.45,15693.73,15188.55,15693.73,65469284
2016-11-15,15705.9,16478.38,15705.9,16478.38,36130468
2016-11-16,16513.16,16520.85,16242.8,16520.85,20515566
2016-11-17,16525.09,16811.38,16450.97,16471.68,20090744
2016-11-18,16469.42,16529.98,16296.51,16385.12,11555313
2016-11-21,16394.86,16847.66,16394.86,16844.29,13398808
2016-11-22,16922.27,17306.81,16922.27,17306.81,29028632
2016-11-23,17314.04,17393.73,17180.3,17366.45,19874304
2016-11-24,17376.94,17525.86,17349.8,17385.18,14500064
2016-11-25,17378.12,17378.12,17138.32,17168.64,7670621
2016-11-29,17145.8,17145.8,16857.61,17042.18,18862112
2016-11-30,17044.87,17514.22,17044.87,17442.4,14695215
2016-12-01,17447.77,17514.65,16978.42,17041.98,13887907
2016-12-02,17043.37,17072.04,16848.45,16947.76,14541548
2016-12-05,16954.7,17051.16,16925,16999.02,16220787
2016-12-06,16997.57,17235.21,16913.73,17235.21,13216719
2016-12-07,17220.93,17268.87,17148.01,17196.77,21449988
2016-12-12,17207.74,17313.55,17028.74,17157.49,15954338
2016-12-13,17186.24,17234.19,17082.24,17197.47,13720131
2016-12-14,17197.47,17275.47,16918.41,16918.41,13829346
2016-12-15,16888.18,16888.18,16603.69,16738.59,15082443
2016-12-16,16737.2,16746.1,16515,16563.5,16799174
2016-12-19,16577.8,16592.02,15966.61,15996.13,34676640
2016-12-20,16000.77,16164.45,15933.23,16064.06,19668682
2016-12-21,16073.8,16591.82,16068.93,16587.29,42526656
2016-12-22,16594.6,16674.94,16363.77,16378.45,17765480
2016-12-23,16386.1,16451.75,16274.09,16354.52,9601221
2016-12-26,16354.52,16394.39,15995.3,16113.26,9181020
2016-12-27,16134.7,16386.74,16026,16386.74,13052007
2016-12-28,16389.62,16619.84,16385.37,16508.26,24315076
2016-12-29,16508.26,16939.84,16508.26,16917.86,29174580
2017-01-02,16921.64,17527.52,16921.64,17504.82,33046406
2017-01-03,17526.34,17932.54,17526.34,17911.22,45652428
2017-01-04,17915.3,18157.08,17903.79,18143.1,37764348
2017-01-05,18233.95,18296.93,17910.11,18222.7,36252680
2017-01-06,18226.59,18308.38,18200.9,18284.28,30144484
2017-01-09,18384.14,18518.2,18317.89,18509.93,28292082
2017-01-10,18511.69,18832.57,18511.69,18783.32,37884004
2017-01-11,18821.13,18892.07,18413.13,18467.76,45991528
2017-01-12,18594.6,18733.52,18457.17,18591.28,36065824
2017-01-13,18600.35,18892.2,18600.35,18885.09,49103844
2017-01-16,18912.94,19019.33,18860.42,18997.45,15678003
2017-01-17,18996.13,19056.55,18866.28,18875.55,15555613
2017-01-18,18879.26,19024.91,18785.26,18870.09,22954728
2017-01-19,18861.25,18937.2,18571.9,18633.46,19565790
2017-01-20,18571.84,19044.28,18563.05,19039.49,19681044
2017-01-23,19039.11,19470.59,18993.6,19470.59,45033272
2017-01-24,19468.26,19721.22,19330.27,19366.94,41479260
2017-01-25,19365.6,19452.04,19305.17,19406.63,0
2017-01-26,19408.95,19557.54,19180.4,19180.4,20923426
2017-01-27,19200.63,19218.44,19070.87,19215.78,12630147
2017-01-30,19221.09,19221.09,18737.54,18777.5,15027678
2017-01-31,18780.56,19062.59,18780.56,19062.59,21114736
2017-02-01,19066.42,19303.26,18983.82,19200.76,26247232
2017-02-02,19205.25,19379.13,19125.27,19374.99,27208680
2017-02-03,19374.99,19487.18,19146.15,19200.5,23178420
2017-02-06,19199.12,19290.08,19183.8,19248.66,16411068
2017-02-07,19252.58,19365.99,19100.32,19194.32,12914601
2017-02-08,19199.83,19199.83,18950.79,19147.92,16096546
2017-02-09,19145.67,19378.85,19145.67,19302.25,16491348
2017-02-10,19331.62,19513.59,19300.74,19502.93,19904860
2017-02-13,19687.83,19743.46,19427.21,19507.54,26733628
2017-02-14,19576.9,19609.74,19446.71,19606.38,34586552
2017-02-15,19606.38,19667.65,19551.42,19657.07,34280836
2017-02-16,19661.98,19744.39,19463.96,19563.21,41782240
2017-02-17,19565.77,19712.44,19421.97,19681.34,27565740
2017-02-20,19742.29,20049.19,19735.8,20038.39,22437908
2017-02-21,20040.36,20234.96,19935.11,20072.92,20278804
2017-02-22,20077.5,20084.02,19845.8,19915.25,19682630
2017-02-23,19918.28,20133.04,19454.17,19538.09,33224616
2017-02-24,19538.09,19538.09,19030.43,19117.45,24198864
2017-03-01,19111.87,19370.61,19059.53,19358.97,21227930
2017-03-02,19358.97,19414.19,18924.04,18966.51,12676278
2017-03-03,18959.77,19265.45,18928.19,19265.45,12450404
2017-03-06,19265.45,19343.59,19038.82,19197.34,12580843
2017-03-07,19197.34,19345.16,19171.08,19248.16,11837986
2017-03-08,19248.65,19267.46,19177.83,19232.61,15995068
2017-03-09,19223.43,19229.32,18717.51,18785.49,31331252
2017-03-10,18807.42,18979.8,18807.35,18895.91,11839264
2017-03-13,18895.91,19188.25,18895.91,19188.25,14201355
2017-03-14,19192.04,19192.04,18925.61,19062.24,16346225
2017-03-15,19067.75,19368.39,19019.86,19368.39,40008104
2017-03-16,19369.76,19627.14,19369.76,19601.29,29357496
2017-03-17,19602.07,19658.86,19402.54,19434,18111712
2017-03-20,19436.74,19793.52,19436.74,19793.52,29940612
2017-03-21,19794.89,19811.59,19460.55,19535.2,15489228
2017-03-22,19537.45,19666.59,19509.07,19666.59,29954016
2017-03-23,19675.83,19790.71,19646.45,19705.1,20785562
2017-03-27,19705.1,19881.41,19701.97,19801.71,15808997
2017-03-28,19808.51,20052.07,19808.51,20022.42,63261244
2017-03-29,20066.82,20230.69,20060.45,20203.27,49812064
2017-03-30,20200.21,20267.56,20144.64,20248.42,21861070
2017-03-31,20250.25,20322.64,20194.75,20265.32,33061108
2017-04-03,20281.62,20561.9,20281.62,20561.9,28227556
2017-04-04,20561.9,20834.74,20561.9,20834.74,34192116
2017-04-05,20848.18,20961.74,20676.36,20683.02,26903692
2017-04-06,20753.74,20921.62,20719.29,20812.82,26349890
2017-04-07,20812.27,20911.16,20715.14,20727.56,19519028
2017-04-10,20735.03,20935,20735.03,20926.18,27467976
2017-04-11,20934.33,21050.83,20925.66,20994.8,23410016
2017-04-12,20994.8,20995.33,20646.02,20812.17,25063244
2017-04-17,20807.78,20807.78,20663.87,20748.13,15055589
2017-04-18,20729.41,20787.44,20603.34,20669.72,10740607
2017-04-19,20660.56,20844.03,20496.01,20513.17,13016785
2017-04-20,20512.97,20676.73,20512.97,20668.71,11652171
2017-04-21,20673.73,20768.98,20601.58,20768.98,32339724
2017-04-24,20779.35,21171.47,20779.35,21169.87,27209588
2017-04-25,21169.87,21315.37,21052.52,21198.87,27644802
2017-04-26,21201.08,21226.07,21027.67,21027.67,25358128
2017-04-27,21028.89,21028.89,20615.09,20889.45,24453788
2017-04-28,20907.4,21019.91,20871.69,21019.91,19861032
2017-05-02,21041.64,21159.69,21021.8,21157.45,23638136
2017-05-03,21158.84,21252.94,21098.62,21212.03,19355432
2017-05-04,21216.73,21216.73,20853.68,20985.52,14824659
2017-05-05,20971.78,21169.68,20968.11,21169.68,27779332
2017-05-08,21169.68,21169.68,21041.87,21076.71,11238512
2017-05-09,21041.65,21175.89,21035.95,21140.16,10671483
2017-05-10,21143.61,21510,21143.61,21510,20778128
2017-05-11,21520.75,21550.76,21408.14,21426.58,17952502
2017-05-12,21432.9,21666.84,21432.9,21502.41,19311236
2017-05-15,21623.29,21683.05,21576.89,21656.6,17009448
2017-05-16,21659.05,21833.61,21659.05,21833.61,15579836
2017-05-17,21836.87,21836.87,21646.78,21674.24,19293864
2017-05-18,21660.38,21660.38,20686.48,21033.96,27475852
2017-05-19,21033.89,21636.43,21033.89,21614.87,19769024
2017-05-22,21556.09,21556.09,21350.79,21500.84,13972664
2017-05-23,21503.86,21640.85,21452.22,21520.66,16363653
2017-05-24,21520.66,21707.5,21520.66,21684.59,12576260
2017-05-26,21892.09,22151.22,21843.85,22141.71,20885424
2017-05-29,22148.88,22624.41,22148.88,22347.43,21029244
2017-05-30,22336.59,22349.68,22165.97,22310.58,21132912
2017-05-31,22325.93,22413.95,22191.45,22348.61,19524404
2017-06-01,22461.9,22594.93,22461.9,22518.66,14905694
2017-06-02,22565.58,22565.58,22428.48,22518.99,12984576
2017-06-05,22519.85,22557.6,22247.23,22443.6,14408922
2017-06-06,22412.69,22412.69,21682.89,22355.6,15265316
2017-06-07,22361.74,22501.72,22120.27,22218.66,14311165
2017-06-08,22228.09,22349.67,21903.08,21928.76,13150124
2017-06-09,21918.39,21948.63,21590.11,21614.25,19946216
2017-06-12,21612.87,21612.87,21102.76,21145.05,33440538
2017-06-13,21150.76,21407.1,21102.25,21394.92,21430380
2017-06-14,21397.36,21460.88,21148.18,21178.35,27288100
2017-06-15,21186.65,21186.65,20906.83,21009.41,22167914
2017-06-16,21007.12,21291.38,21007.12,21291.38,15430564
2017-06-19,21464.23,21725.97,21464.23,21657.19,40566928
2017-06-21,21624.45,21624.45,20461.53,20614.35,55865312
2017-06-22,20614.35,21085.69,20614.35,20996.86,21212504
2017-06-23,21004.28,21154.01,20874.57,21066.14,11799646
2017-06-26,21081.78,21313.98,21081.78,21297.04,19613196
2017-06-27,21309.48,21469.93,21164.54,21226.89,16192131
2017-06-28,21289.75,21410.54,21284.14,21394.31,24541724
2017-06-29,21394.32,21540.48,21300.96,21460.77,14326603
2017-06-30,21460.77,21939.45,21460.77,21912.63,91733864
2017-07-03,21869.42,22337.96,21869.42,22217.01,54612104
2017-07-04,22217.01,22469.82,22214.99,22385.79,7827536
2017-07-05,22385.79,22573.14,22366.21,22433.62,10365126
2017-07-06,22433.62,22605.85,22210.91,22223,10406700
2017-07-07,22223,22251.11,21845.58,22027.84,6277029
2017-07-10,22027.84,22122.57,21941.39,21956.55,7452993
2017-07-11,21956.55,22144.41,21946.22,22127.33,10508247
2017-07-12,22127.33,22366.54,22118.11,22262.64,8411304
2017-07-13,22227.43,22240.45,21857.62,21976.37,8754096
2017-07-14,21976.37,22032.37,21703.92,21880.16,10891068
2017-07-17,21880.16,21882.07,21255.9,21296.5,9960214
2017-07-18,21296.5,21309.18,20863.82,21046.43,13138992
2017-07-19,21046.43,21515.51,21040.81,21450.4,8361146
2017-07-20,21450.4,21633.1,21450.4,21465.2,5617881
2017-07-21,21465.2,21727.19,21459.46,21498.58,7622992
2017-07-24,21498.58,21620.13,21258.6,21310.37,6803822
2017-07-25,21310.37,21406.88,21162.92,21243.25,7964982
2017-07-26,21243.25,21304.39,21106.75,21202.91,5009745
2017-07-27,21202.91,21356.79,21198.02,21294.02,6024544
2017-07-28,21294.02,21705.54,21271.68,21689.22,7592278
2017-07-31,21689.22,21689.22,21382.98,21582.4,6889719
2017-08-01,21582.4,21710.63,21498.98,21522.3,6559734
2017-08-02,21522.3,21850.2,21514.05,21798.64,9447043
2017-08-03,21798.64,21877.75,21739.62,21779.54,8430440
2017-08-04,21779.54,21823.1,21694.07,21703.9,7122027
2017-08-07,21703.9,21802.47,21458.13,21478.44,6721694
2017-08-08,21478.44,21559.98,21220.01,21255.71,7931624
2017-08-09,21255.71,21265.89,20845.22,20924.99,10015870
2017-08-10,20924.99,21228.78,20904.59,21132.97,8286292
2017-08-11,21132.97,21729.03,21129.11,21632.98,12246548
2017-08-14,21632.98,22561.62,21632.98,22539.96,26796952
2017-08-15,22539.96,22719.36,22237.24,22702.38,21294296
2017-08-16,22702.38,22911.1,22656.87,22887.94,16502217
2017-08-17,22887.94,22919.04,22690.49,22724.48,13852727
2017-08-18,22724.48,23153.64,22654.44,22967.35,14857929
2017-08-22,22967.35,23091.54,22863.39,22900.18,7243396
2017-08-23,22900.18,23279.74,22865.38,23262.38,10479261
2017-08-24,23262.38,23410.59,23167.08,23392.5,10835449
2017-08-25,23392.5,23573.64,23392.5,23500.95,10187798
2017-08-28,23500.95,23597.66,23444.45,23482.05,8671106
2017-08-29,23482.05,23482.6,23279.57,23443.59,8107862
2017-08-30,23443.59,23534,23416.11,23491.81,10505379
2017-08-31,23491.81,23642.07,23485.01,23588.98,8723873
2017-09-01,23588.98,23721.09,23573.99,23657.64,10704709
2017-09-04,23657.64,23751.27,23527.87,23707.77,5722764
2017-09-05,23707.77,24060.58,23706.46,24025.94,17522288
2017-09-06,24025.94,24246.13,24023.43,24164.85,16979160
2017-09-07,24164.85,24266.12,24148.68,24250.25,12281826
2017-09-08,24250.25,24262.2,23836.56,24018.13,6265503
2017-09-11,24018.13,24235.41,24018.13,24066.49,12457322
2017-09-12,24066.49,24066.93,23502.59,23529.22,9621233
2017-09-13,23529.22,23873.78,23529.22,23836.58,11242119
2017-09-14,23836.58,23928.27,23693.08,23701.71,5881686
2017-09-15,23701.71,23737.15,23601.45,23715.54,5152688
2017-09-18,23715.54,23950.47,23609.11,23913.92,12141180
2017-09-19,23913.92,24236.26,23913.92,24214.62,10293608
2017-09-20,24214.62,24359.2,24189.23,24334.82,11435902
2017-09-21,24334.82,24595.45,24334.82,24578.7,10955027
2017-09-22,24578.7,25034.67,24577.52,24994.48,17398288
2017-09-25,24994.48,25229.15,24928.63,25047.18,23959228
2017-09-26,25047.18,25411.73,25047.18,25166.21,18916292
2017-09-27,25166.21,25295.88,24860.42,25271.19,26495088
2017-09-28,25271.19,25642.76,25267.13,25597.01,25819108
2017-09-29,25597.01,26175.24,25597.01,26078.29,24092386
2017-10-02,26078.32,26383.7,26069.57,26350.75,17843656
2017-10-03,26350.75,26690.7,26305.87,26672.97,25561996
2017-10-04,26672.97,26722.08,26216.53,26476.77,17686812
2017-10-05,26476.77,27036.08,26467.48,27015.58,24888616
2017-10-06,27015.58,27017.58,26739.73,26797.79,17122756
2017-10-09,26797.79,26898.41,26702.32,26765.96,13296634
2017-10-10,26765.96,27138.23,26765.96,27097.26,18418216
2017-10-11,27097.26,27368.6,26780.58,26889.79,20179620
2017-10-12,26889.79,27080.34,26868.15,27059.52,14134069
2017-10-13,27059.52,27241.42,27027.69,27140.8,12364214
2017-10-17,27140.8,27145.66,26475.76,26622.44,13906409
2017-10-18,26622.44,26629.47,26103.13,26213.15,14790891
2017-10-19,26213.15,26834.54,26205.1,26804.55,19265452
2017-10-20,26804.55,27186.14,26803.96,26978.98,15092924
2017-10-23,26978.98,27912.69,26978.98,27782.6,31582764
2017-10-24,27782.6,28046.97,27725,28009.54,27128188
2017-10-25,28009.54,28062.92,27413.22,27878.24,30791398
2017-10-26,27878.24,28100.68,27814.48,27828.65,22554676
2017-10-27,27828.65,27983.43,27452.19,27479.39,13720889
2017-10-30,27479.39,27557.91,27293.17,27405.83,12793544
2017-10-31,27405.83,27992.04,27376.24,27935.28,14621864
2017-11-01,27935.28,28357.47,27923.28,27979.83,15150404
2017-11-02,27979.83,28200.38,27661.82,27944.45,16473553
2017-11-03,27944.45,28034.49,27709.07,27978.33,14173866
2017-11-07,27978.33,28545.17,27978.33,28120.22,16519502
2017-11-08,28120.22,28345.31,27997.41,28081.57,15162517
2017-11-09,28081.57,28374.48,27921.23,27951.54,15724932
2017-11-10,27951.54,28086.16,27047.15,27080.55,16958510
2017-11-13,27080.55,27217.28,26565.15,26714.9,9869729
2017-11-14,26714.9,26741.69,25394.52,25611.01,16723834
2017-11-15,25611.01,26543.85,25194.27,26312.68,20447552
2017-11-16,26312.68,27289.05,26312.68,27267.3,14524943
2017-11-17,27267.3,27638.38,26953.54,27128.5,8416628
2017-11-21,27128.5,27352.61,27124.09,27266.05,10555997
2017-11-22,27266.05,27615.54,27266.05,27327.97,11217759
2017-11-23,27327.97,27590.71,27083.67,27293.31,9728717
2017-11-24,27293.31,27605.8,27289.76,27464.78,8825756
2017-11-27,27464.78,27657.33,27122.35,27122.35,10255980
2017-11-28,27122.35,27259.47,26850.25,26912.15,13905647
2017-11-29,26912.15,27046.83,26768.21,26902.88,8193171
2017-11-30,26902.88,27125.73,26720.48,26905.26,6842424
2017-12-01,26905.26,27158.88,26894.74,26941.63,7714379
2017-12-04,26941.63,27130.31,26806.85,26834.3,12100409
2017-12-05,26834.3,26933.75,26379.49,26483,12498335
2017-12-06,26483,26616.59,26171.66,26470.45,12980158
2017-12-07,26470.45,26874.85,26341.76,26841.5,13180195
2017-12-11,26841.5,27342.04,26841.5,27307.06,12614886
2017-12-12,27307.06,27586.38,27284.41,27341.58,10820642
2017-12-13,27341.58,27569.16,27004.63,27034.57,10986727
2017-12-14,27034.57,27371.46,26854.41,27139.1,12477823
2017-12-15,27139.1,27450.48,26946.55,27021.94,13319573
2017-12-18,27021.94,27354.76,27021.94,27137.32,9969177
2017-12-19,27137.32,27934.42,27128.26,27706.71,17260712
2017-12-20,27706.71,28123.24,27706.71,28068.96,11870255
2017-12-21,28068.96,28559.63,28068.96,28480.71,13976428
2017-12-22,28480.71,29020.09,28480.71,28931.54,12588922
2017-12-26,28931.54,29465.28,28931.54,29185.62,19188528
2017-12-27,29185.62,29562.04,29072.89,29193.48,17864576
2017-12-28,29193.48,30277.53,29193.48,29974.54,14549413
2017-12-29,29974.54,30172.96,29838.77,30065.61,9781694
2018-01-02,30065.61,31143.73,30065.61,31084.42,19427356
2018-01-03,31084.42,31496.5,30819.93,31476.26,20301500
2018-01-04,31476.26,32000.55,31421.35,31951.99,21789408
2018-01-05,31951.99,32242.04,31697.82,32190.3,16485248
2018-01-08,32190.3,32419.43,31880.3,32351.2,14551492
2018-01-09,32351.2,32648.4,32104.49,32138.59,17114908
2018-01-10,32138.59,32144.13,31219.56,31632.36,13161856
2018-01-11,31632.36,32108.07,31609.98,32078.22,15224772
2018-01-12,32078.22,32765.65,32076.42,32719.7,18725084
2018-01-15,32719.7,33698.2,32697.54,33622.84,21999548
2018-01-16,33622.84,33697.54,33076.95,33521.63,19918024
2018-01-17,33521.63,33879.16,33417.51,33598.21,27339500
2018-01-18,33598.21,34100.02,33598.01,34049.36,26997904
2018-01-19,34049.36,34147.84,33266.97,33591.7,22877132
2018-01-22,33591.7,33703.06,33432.48,33525.47,11334668
2018-01-23,33525.47,33950.97,33506.96,33893.42,17562696
2018-01-24,33893.42,34980.66,33893.42,34948.56,21993300
2018-01-25,34948.56,35189.15,34686.85,35141.72,25121944
2018-01-26,35141.72,35334.84,34885.94,35126.22,14967298
2018-01-29,35126.22,35182.93,34257.21,34787.4,13765039
2018-01-30,34787.4,34835.74,33792.51,34241.26,15543534
2018-01-31,34241.26,34989.51,34241.26,34938.64,18365724
2018-02-01,34938.64,35461.52,34586.32,34641.37,15406821
2018-02-02,34641.37,34643.99,32562.59,32614.77,42308060
2018-02-05,32614.77,32614.77,31095.98,31145.6,23216152
2018-02-06,31145.6,31751.12,29859.34,31624.18,30159248
2018-02-07,31624.18,32604.64,31407.76,31626.73,16151737
2018-02-08,31626.73,32226.87,30929.7,31021.59,14366217
2018-02-09,31021.59,31190.15,29460.74,30143.44,20962992
2018-02-14,30143.44,31598.82,30143.44,31551.31,13147405
2018-02-15,31551.31,32159.9,31551.31,32023.64,19166308
2018-02-16,32023.64,32739.34,32021.89,32677.25,18658076
2018-02-19,32677.25,33320.97,32677.25,33281.32,10915763
2018-02-20,33281.32,33281.5,32806.09,32825.94,11858347
2018-02-21,32825.94,33135.02,32631.67,33042.3,9701257
2018-02-22,33042.3,33161.84,32849.19,33124.77,12302918
2018-02-23,33124.77,33410.03,32714.8,32742.39,11209488
2018-02-26,32742.39,33168.24,32710.99,32918.2,10315877
2018-02-27,32918.2,33251.88,32328.62,32516.31,15049968
2018-02-28,32516.31,33029.52,32269.44,33010.9,15634681
2018-03-01,33010.9,33020.15,31930.93,32013.03,12947214
2018-03-02,32013.03,32013.03,31204.89,31900.7,16151729
2018-03-05,31900.7,32323.34,31879.57,32133.74,11054377
2018-03-06,32133.74,32911.48,32133.74,32864.98,13261301
2018-03-07,32864.98,32870.26,32400.82,32743.55,10387950
2018-03-08,32743.55,33196.83,32672.29,32822.6,8901750
2018-03-09,32822.6,33498.57,32816.9,33182.6,10900305
2018-03-12,33182.6,33508.48,33180.15,33243.97,11590593
2018-03-13,33253.61,33437.96,32955.21,32980.12,10746139
2018-03-14,32980.12,33210.36,32760.66,32824.48,9051464
2018-03-15,32824.48,32934.42,32602.58,32707.46,9174494
2018-03-16,32707.46,33058.47,32484.12,32555.08,10302382
2018-03-19,32555.08,32560.53,31616.97,31724.38,11611366
2018-03-20,31724.38,32176.24,31669.82,31797.57,8761061
2018-03-21,31797.57,32513.49,31797.57,32369.59,10427545
2018-03-22,32369.59,32370.63,31834.77,31908.22,10675315
2018-03-23,31908.22,32029.87,31396.98,31461.26,7300522
2018-03-26,31461.26,31979.67,31461.26,31636.56,10440551
2018-03-27,31636.56,31834.28,31214.34,31236.12,8914421
2018-03-28,31236.12,31418.99,30982.31,31114.93,13978840
2018-04-03,31115.02,31393.99,30957.91,31341.06,8529899
2018-04-04,31341.06,31376.04,30930.67,31318.47,8681739
2018-04-05,31318.47,31896.17,31318.47,31866.63,15724624
2018-04-06,31866.63,31958.6,31551.54,31738.77,7680354
2018-04-09,31738.77,31991.02,31738.77,31844.43,12645449
2018-04-10,31844.43,32340.73,31844.43,32222.4,12681422
2018-04-11,32222.4,32339.79,31979.84,32030.85,12179129
2018-04-12,32030.85,32143.51,31957.82,32038.79,16098007
2018-04-13,32038.79,32107.57,31500.22,31593.11,19491880
2018-04-16,31593.11,31595.41,30948.14,31007.8,12237598
2018-04-17,31007.8,31515.96,31006.98,31402.77,15478586
2018-04-18,31402.77,31772.59,31402.77,31531.9,13974515
2018-04-19,31531.9,31574.68,30997.44,31281.32,17028652
2018-04-20,31281.32,31391.08,31122.32,31161.7,9990378
2018-04-23,31161.7,31242.63,30867.85,30941.08,12783054
2018-04-24,30941.08,31222.55,30496.82,30568.86,18039460
2018-04-25,30568.86,30568.86,29814.76,29946.83,15161144
2018-04-26,29946.83,30086.96,29321.4,29487.82,19698138
2018-04-27,29487.82,30260.6,29406.51,30006.35,15156213
2018-05-02,30006.35,30246.68,29562.62,29613.98,16173323
2018-05-03,29613.98,29830.88,29129.66,29503.4,24924420
2018-05-04,29503.4,29826.44,27790.88,28553.27,25040792
2018-05-07,28553.27,29096.24,27341.86,27512.56,18456524
2018-05-08,27512.56,27512.56,26030.36,26276.52,47055372
2018-05-09,26276.52,28012.26,26276.52,27907.92,27575216
2018-05-10,27907.92,29692.18,27907.92,29600.66,28356172
2018-05-11,29600.66,30259.9,28934.78,29852.06,30991482
2018-05-14,29852.06,30519.14,29595.12,30441.6,32119824
2018-05-15,30441.6,31818.76,30394.96,30676.94,34717456
2018-05-16,30676.94,31782.96,30656.3,31660.57,25923128
2018-05-17,31660.57,32041.59,31555.76,31806.18,21313116
2018-05-18,31795.12,32180.33,31738.46,31869.82,14636188
2018-05-21,31883.11,32056.2,31505.6,31632.45,10100156
2018-05-22,31632.45,31750.69,30962.28,30991.35,11683675
2018-05-23,30991.35,30997.2,30200.22,30233.95,14623937
2018-05-24,30233.95,30233.95,29488.04,29664.9,14737472
2018-05-28,29664.9,29664.9,28302.86,28653.75,9961216
2018-05-29,28653.75,29091.71,28130.92,28325.59,15433704
2018-05-30,28325.59,28743.09,28308.16,28389.4,15181821
2018-05-31,28389.4,28768.21,28241.04,28558.83,14217613
2018-06-01,28558.83,28899.36,27969.2,28436.75,15806623
2018-06-04,28436.75,29074.5,28436.75,29036.15,21162236
2018-06-05,29036.15,30399.57,29036.15,30359.26,22552756
2018-06-06,30359.26,30755.42,30139.48,30428,15572290
2018-06-07,30428,30428,29753.91,30177.81,13049785
2018-06-08,30177.81,31499.15,30177.81,31444.08,23521710
2018-06-11,31444.08,31949.6,31444.08,31703.85,12706820
2018-06-12,31703.85,31707.2,30697.25,30749.09,11786381
2018-06-13,30749.09,30752.27,29947.13,30228.42,11774160
2018-06-14,30228.42,30767.5,29930.78,30114.88,17135372
2018-06-15,30114.88,30212.88,29739.83,30147.65,12817151
2018-06-18,30147.65,30147.65,27632.28,27656.57,18492528
2018-06-19,27656.57,29180.99,27656.57,29118.51,23657956
2018-06-21,29118.51,31681.74,29118.51,30869.35,42642720
2018-06-22,30869.35,30941.26,30172.86,30210.61,17090012
2018-06-25,30210.61,30211.74,28610.85,28825.12,11001864
2018-06-26,28825.12,29239.46,28355.69,28473.48,8474106
2018-06-27,28473.48,28473.48,25598.33,25921.08,26293404
2018-06-28,25921.08,26896.99,25856.23,26789.41,24799066
2018-06-29,26789.41,27043.34,25626.73,26037.01,25073572
2018-07-02,25207.31,26037.04,24747.24,25298.04,30133114
2018-07-03,25298.04,27197.46,25298.04,27092.19,26939428
2018-07-04,27092.19,27751.29,26799.93,27702.88,8988725
2018-07-05,27702.88,28177.46,27312.11,27813.17,15999473
2018-07-06,27813.17,28086.84,27379.66,27611.04,10547712
2018-07-10,27611.04,28502.13,27495.98,27635.21,8457594
2018-07-11,27635.21,27784.43,27076.96,27231.78,7188642
2018-07-12,27231.78,27665.51,26561.73,26704.91,7837169
2018-07-13,26704.91,26780.59,26227.08,26514.16,9804989
2018-07-16,26514.16,26688.67,26095.33,26263.65,8275234
2018-07-17,26263.65,26878.04,26173.77,26765.07,10221202
2018-07-18,26765.07,27108.61,26579.7,27044.46,7980404
2018-07-19,27044.46,27048.7,26719.93,26814.42,7795513
2018-07-20,26814.42,27660.22,26794.75,27625.34,10428689
2018-07-23,27625.34,27883.68,27422.97,27703.74,7457885
2018-07-24,27703.74,28294.38,27703.74,28272.52,10830555
2018-07-25,28272.52,29402.51,28272.52,29363.46,15570219
2018-07-26,29363.46,29513.68,29073.33,29204.92,12432254
2018-07-27,29204.92,29842.46,29042.91,29259.02,10301685
2018-07-30,29259.02,29361.45,28833.51,29232.12,10081171
2018-07-31,29232.12,29347.65,29099.67,29287.34,10726567
2018-08-01,29287.34,29475.4,29229.63,29387.8,8107079
2018-08-02,29387.8,29435.57,28848.39,28882.85,11263336
2018-08-03,28882.85,29578.25,28882.85,29215.98,7337392
2018-08-06,29215.98,29330.63,28868.64,28893.97,7480379
2018-08-07,28893.97,28921.94,27723.74,27783.35,11566431
2018-08-08,27783.35,27783.35,26583.35,26674.87,11778867
2018-08-09,26674.87,27248.1,26643.88,26906.28,9062026
2018-08-10,26906.28,26950.36,25923.62,26856.15,13532585
2018-08-13,26856.15,26856.15,25795.32,26061.96,18335240
2018-08-14,26061.96,26582.05,26056.12,26536.63,12558697
2018-08-15,26536.63,27157.48,26079.17,27008.2,12950251
2018-08-16,27008.2,27356.26,26544,26938.75,14381185
2018-08-17,26938.75,26942.86,26069.91,26238.82,10468135
2018-08-21,26238.82,26339.53,26009.49,26045.93,15148740
2018-08-22,26045.93,26891.07,26015.93,26844.35,16929702
2018-08-23,26844.35,27097.16,26522.04,26523.2,14317762
2018-08-24,26523.2,26523.2,24951.34,25167.96,32111878
2018-08-27,25167.96,25855.2,25115.23,25435.39,18735490
2018-08-28,25435.39,25446.34,24618.09,25032.95,18542956
2018-08-29,25032.95,25498.48,25007.55,25398.41,18532460
2018-08-30,25398.41,27073.4,25099.63,26754.85,28762962
2018-08-31,26754.85,29396.38,26743.41,29293.52,31122652
2018-09-03,29293.52,29433.48,28573.08,28807.29,13026777
2018-09-04,28807.29,28807.29,27523.57,27625.35,15461323
2018-09-05,27625.35,28921.28,27621.99,28769.09,19980296
2018-09-06,28769.09,30087.88,28769.09,29948.35,28880826
2018-09-07,29948.35,30439.73,29791.36,29811.22,15407160
2018-09-10,29811.22,30050.73,29382.18,29455.22,7697653
2018-09-11,29455.22,29455.22,28525.28,29163.63,10708281
2018-09-12,29163.63,29792.44,29163.63,29744.67,11515502
2018-09-13,29744.67,30670.24,29717.39,30023.76,12220427
2018-09-14,30023.76,30413.23,29974.23,30177.43,9835881
2018-09-17,30177.43,31194.26,30098.49,31157.4,18012130
2018-09-18,31157.4,32163.56,31157.4,32106.34,19656000
2018-09-19,32106.34,33363.64,32092.19,33118.35,25530540
2018-09-20,33118.35,34585,33118.35,34514.24,32289508
2018-09-21,34514.24,35114.65,33634.63,34327.12,23376764
2018-09-24,34327.12,34433,32487.67,33163.61,13643545
2018-09-25,33163.61,34215.27,32301.74,34052.62,17972680
2018-09-26,34052.62,34265.47,33766.58,33943.28,15696166
2018-09-27,33943.28,35121.15,33592.82,33651.33,17727528
2018-09-28,33651.33,34119.88,33222.43,33461.77,17501676
2018-10-01,33461.84,33944.65,32584.94,32584.94,10346385
2018-10-02,32584.94,33370.04,32584.94,32730.38,9186459
2018-10-03,32730.38,33764.39,32032.25,32201.47,12277174
2018-10-04,32201.47,32223.56,30912.13,30928.83,12792160
2018-10-05,30928.83,31516.89,30129.18,30168.72,11706531
2018-10-08,30168.72,30858.46,30094.47,30547.13,10247049
2018-10-09,30547.13,30577.24,29327.53,29612.45,11501297
2018-10-10,29612.45,29612.45,28434.85,28549.77,10847603
2018-10-11,28549.77,28698.04,27581.31,27613.09,13116931
2018-10-12,27613.09,29756.85,27613.09,29598.18,12329720
2018-10-16,29598.18,30100.66,29281.17,29430.59,5942954
2018-10-17,29430.59,29430.59,28701.53,28721.37,5394615
2018-10-18,28721.37,28821.06,28237.88,28370.45,7506473
2018-10-19,28370.45,28922.98,28370.45,28673.28,7815161
2018-10-22,28673.28,28901.29,28394.3,28567.78,7583140
2018-10-23,28567.78,28567.78,27877.53,28359.72,8857964
2018-10-24,28359.72,28711.87,27912.78,28157.43,8281065
2018-10-25,28157.43,29560.86,28157.43,29334.99,13723827
2018-10-26,29334.99,29846.95,28705.65,29369.87,11516211
2018-10-29,29369.87,29829.73,28647.32,28898.24,9353531
2018-10-30,28898.24,29466.21,28898.24,29425.79,6122743
2018-10-31,29425.79,29547.18,29012.92,29491.11,11729706
2018-11-01,29491.11,31361.73,29491.11,31308.63,12301226
2018-11-02,31308.63,31831.01,31030.12,31419.26,10851393
2018-11-05,31419.26,31598.56,30935.62,31429.3,9172474
2018-11-06,31429.3,31826.63,30973.24,30973.55,5514122
2018-11-07,30973.55,31583.84,30973.55,31404.69,13599968
2018-11-08,31404.69,31635.26,30728.46,30736.41,10404140
2018-11-09,30736.41,30736.41,29746.05,29912.49,9136817
2018-11-12,29912.49,30086.65,29375.34,29423.3,6024222
2018-11-13,29423.3,29592.05,28526.32,28543.43,9300415
2018-11-14,28543.43,29449.66,28535.16,29372.54,9258294
2018-11-15,29372.54,30886.29,29372.54,30473.82,10827267
2018-11-16,30473.82,31278.15,30473.82,31109.25,13780146
2018-11-20,31109.25,31145.6,29650.34,29714.68,8348838
2018-11-21,29714.68,30680.78,29702.27,30262.92,8600106
2018-11-22,30262.92,30450.24,30116.2,30274.51,2837001
2018-11-23,30274.51,31100.77,29966.67,30723.48,11323550
2018-11-26,30723.48,31739.61,30705.29,31131.87,14628531
2018-11-27,31131.87,31663.85,30804.32,30921.11,9763369
2018-11-28,30868.59,31394.44,30505.28,31138.66,9314167
2018-11-29,31173.6,31593.7,31011.03,31482.58,5127988
2018-12-03,31482.58,32617.34,31482.58,31888.79,9041155
2018-12-04,31888.79,32143.99,31661.67,31958.33,7453458
2018-12-05,31958.33,32034.68,31629.53,31779.87,4901228
2018-12-06,31779.87,32105.51,31075.43,32019.84,10944174
2018-12-07,32019.84,32446.86,31440.32,31550.4,6561055
2018-12-10,31550.4,31550.4,30711.53,30753.54,6835688
2018-12-11,30806.39,31413.28,30753.54,30941.09,7773465
2018-12-12,30941.09,31590.85,30941.09,31081.37,7277112
2018-12-13,31081.37,31360.57,30941,31019.79,4822534
2018-12-14,31019.79,31164.3,30800.71,31109.45,7491779
2018-12-17,31109.45,31118.67,29819.75,29888.02,9523555
2018-12-18,29888.02,30242.12,29653.84,29777.26,7498086
2018-12-19,29777.26,30475.28,29727.3,29968.28,9356992
2018-12-20,29968.28,29968.28,28938.05,29242.75,9363550
2018-12-21,29242.75,29389.08,28080.64,28456.92,10993035
2018-12-26,28456.92,28626.8,27380.27,28473.44,13493204
2018-12-27,28473.44,29622.45,28473.44,29519.37,12919342
2018-12-28,29519.37,30369.22,29480.98,30292.55,9104932
2019-01-02,30292.58,31279.22,29994.4,31096.63,8234993
2019-01-03,31096.63,31321.38,30549.12,31065.12,7669709
2019-01-04,31065.12,32431.77,31062.8,32303.05,14345083
2019-01-07,32303.05,33305.72,32299.85,33010.54,13797083
2019-01-08,33010.54,33390.54,32468.94,32914.88,13875674
2019-01-09,32914.88,34325.15,32914.88,33769.36,15338614
2019-01-10,33769.36,34204.62,33385.29,34167.45,13476073
2019-01-11,34167.45,34167.45,33697.08,33884.6,7640178
2019-01-14,33884.6,34224.37,33531.34,33771.24,8003403
2019-01-15,33771.24,34092.11,33461.57,33562.54,9801035
2019-01-16,33562.54,34352.43,33543.29,34048.02,8908454
2019-01-17,34048.02,34320.83,33783.06,34262.74,7883510
2019-01-18,34262.74,35229.76,34262.74,35100.45,14942971
2019-01-21,35100.45,35342.97,34960.02,35303.25,5630840
2019-01-22,35303.25,35303.25,33896.25,34042.75,7602643
2019-01-23,34042.76,34879.74,34042.76,34819.13,9326822
2019-01-24,34819.13,35430.67,34815.99,34939.05,11512787
2019-01-25,34939.05,35527.1,34785.84,34810.52,7757821
2019-01-28,34810.51,34878.73,34132.84,34840.8,7531031
2019-01-29,34840.8,35597.72,34698.65,35511.21,8232109
2019-01-30,35511.21,36124.77,35493.48,36039.11,11111644
2019-01-31,36039.11,36491.61,35903.12,36326.92,28684416
2019-02-01,36326.92,36789.44,36264.48,36599.88,13627213
2019-02-04,36599.88,37243.93,36505.96,37145,13787395
2019-02-05,37145,37497.2,36927.6,37471.67,12308024
2019-02-06,37471.67,37562.08,36698.3,36731.66,11235443
2019-02-07,36731.67,36731.67,35694.07,35928.99,10427057
2019-02-08,35928.99,36695.46,35752.18,36664.24,8916525
2019-02-11,36664.24,37180.86,36664.24,37023.74,5916232
2019-02-12,37023.74,37720.82,37023.74,37685.96,9462699
2019-02-13,37685.96,37874.94,36963.53,37038.93,9715610
2019-02-14,37038.92,37431.2,36844.01,37385.75,6881144
2019-02-15,37385.75,37601.73,37168.98,37469.97,15309581
2019-02-18,37469.97,37533.17,37246.62,37355.23,13443387
2019-02-19,37355.24,37417.92,36251.29,36292.29,14832325
2019-02-20,36292.29,37648.71,36292.29,36503.51,18934509
2019-02-21,36503.52,36619.96,35837.28,35852.14,11093288
2019-02-22,35852.14,36716.43,35852.14,36646.79,11191932
2019-02-25,36646.79,37165.24,36061.64,36332.03,8459852
2019-02-26,36332.04,36341.78,35641.05,36026.63,6622887
2019-02-27,36026.63,36097.88,35254.21,35345.46,7818240
2019-02-28,35381.66,35381.66,34292.96,34485.8,11033167
2019-03-01,34485.8,35117.69,33686.13,33834.86,13225503
2019-03-06,33834.86,33838.47,32290.55,32340.43,13380094
2019-03-07,32340.43,33374.89,32092.2,33189.91,13959915
2019-03-08,33189.91,33598.12,32802.3,33020.07,9631607
2019-03-11,33020.07,33989.27,33020.07,33790.68,7497025
2019-03-12,33790.68,34328.31,33522.79,33640.59,10244354
2019-03-13,33640.59,34411.6,33640.59,34023.02,9224278
2019-03-14,34023.02,34128.78,33390.8,33530.45,6599903
2019-03-15,33530.45,34055.17,33530.45,33933.08,10982365
2019-03-18,33933.08,34968.63,33933.08,34939.3,16213980
2019-03-19,34939.3,35647.67,34361.2,34373.2,19512099
2019-03-20,34373.2,35155.51,34373.2,34743.9,12528632
2019-03-21,34743.9,34875.86,34079.38,34186.08,8698260
2019-03-22,34186.08,34186.08,32740.53,32827.98,12349180
2019-03-25,32827.98,33498.05,32674.33,33166.32,9881039
2019-03-26,33166.32,33861.13,32233.72,32627.59,12395292
2019-03-27,32627.59,32627.59,31709.55,32174.68,13553992
2019-03-28,32174.68,32917.26,32174.68,32892.15,8559090
2019-03-29,32892.15,33634.05,32892.15,33466.03,11359996
2019-04-01,33466.03,33876.13,32947.8,33006.82,6191639
2019-04-03,33006.82,33006.82,31722.73,31765.11,10123931
2019-04-04,31765.11,32410.76,31765.11,32142.47,9056486
2019-04-05,32142.47,32941.48,32142.47,32666.88,8353352
2019-04-08,32666.88,33190.69,32666.88,33080.87,8035039
2019-04-09,33080.87,33122.11,31595.72,31743.38,15616605
2019-04-10,31743.38,32485.1,31743.38,32154.54,8713010
2019-04-11,32228.12,32228.12,31167.05,31501.04,11702468
2019-04-12,31501.04,31633.6,31141.47,31357.03,9740396
2019-04-15,31373.64,31815.97,31226.42,31745.56,9250134
2019-04-16,31775.18,32424.77,31775.18,32290.18,12180310
2019-04-17,32406.41,32426.26,31955.98,32036.78,11984791
2019-04-22,32036.78,32036.78,30571.37,30786.64,10962739
2019-04-23,30786.64,31483.24,30783.15,30926.73,9245875
2019-04-24,30926.73,30926.73,29669.9,29746.6,14823291
2019-04-25,29746.6,30038.46,28309.75,29556.77,20270984
2019-04-26,29556.77,30079.23,29211.94,30001.11,11801355
2019-04-29,30001.1,30001.1,28821.06,28827.37,8781563
2019-04-30,28859.58,29614.97,28859.58,29571.36,7115458
2019-05-02,29571.36,30876.23,29571.36,30817.01,10053658
2019-05-03,30857.06,32446.93,30820.1,32412.27,16079863
2019-05-06,32412.27,33109.17,31960.14,32988.59,12799634
2019-05-07,33051.05,33051.68,32244.31,32741.13,9038429
2019-05-08,32741.13,33949.77,32741.13,33775.97,13848837
2019-05-09,33776.95,34599.49,33492.79,34119.1,9912075
2019-05-10,34280.38,34671.16,33262.66,33393.81,8624921
2019-05-13,33406.11,33406.11,32234.17,32300.25,6864583
2019-05-14,32452.49,33191.57,32452.49,32510.83,8399063
2019-05-15,32510.83,33272.75,32510.83,33218.06,9457339
2019-05-16,33218.06,34129.31,33215.74,33892.16,9306848
2019-05-17,33892.17,34122.85,33178.37,33315.7,8992849
2019-05-20,33315.7,33628.24,32828.54,33492.48,7881776
2019-05-21,33492.48,34564.48,33492.48,34481.32,14971488
2019-05-22,34490.9,34726.84,34357.97,34578.77,9174885
2019-05-23,34578.77,34578.77,33984.55,34378.55,7026993
2019-05-24,34378.55,35130.79,34361.13,35084.92,14034732
2019-05-27,35084.92,35546.94,35025.15,35448.46,5155186
2019-05-28,35448.46,35815.36,34470.49,34643.54,11674383
2019-05-29,34643.54,34643.54,33494.35,33967.33,6821334
2019-05-30,33967.33,34725.3,33967.33,34239.26,8540586
2019-05-31,34239.26,34654.86,33858.04,33949.53,9581974
2019-06-03,33949.53,34419.05,33278.73,33765.21,11103507
2019-06-04,33765.21,34853.43,33765.21,34700.84,12106395
2019-06-05,34700.84,35451.47,34700.84,35275.93,14895766
2019-06-06,35275.94,35769.5,35143.14,35733.7,11475188
2019-06-07,35733.7,36177.4,35474.98,35662.88,9345932
2019-06-10,35662.88,36575.56,35632.82,36452.8,10392585
2019-06-11,36452.8,38322.04,36452.8,38345,25797342
2019-06-12,38345,40972.04,38345,40930.69,36410024
2019-06-13,40930.69,40966.06,39518.99,40646.28,29348250
2019-06-14,40646.38,40993.45,40384.93,40487.61,16436333
2019-06-18,40487.61,41478.15,40480,40687.47,13953973
2019-06-19,40687.47,41049.58,39818.42,39861.82,13214796
2019-06-21,39861.82,40614.79,39861.82,40294.82,12669210
2019-06-24,40294.82,40300.76,39579.22,40111.98,10704759
2019-06-25,40111.98,40390.01,39862.05,40292.26,13611478
2019-06-26,40292.26,40899.28,39750.48,39916.77,19853741
2019-06-27,39916.77,41393.01,39895.02,41128.41,19643152
2019-06-28,41128.41,41835.48,41050.4,41796.36,17456307
2019-07-01,41796.36,42144.09,41380.04,41507.48,21931797
2019-07-02,41507.48,42126.14,41506.78,41793.13,14211165
2019-07-03,41793.13,42104.18,41261.95,41304.34,15722099
2019-07-04,41304.34,41505.12,41176.06,41380.38,5080740
2019-07-05,41428.5,41943.4,41380.91,41755.69,13502876
2019-07-10,41797.54,42848.59,41751.61,42807.08,17100348
2019-07-11,42807.08,43292.62,42744.41,42856.29,16169348
2019-07-12,42856.29,43165.63,42660.53,42753.1,12626734
2019-07-15,42753.2,42881.72,41233.56,41256.6,12128099
2019-07-16,41256.6,42246.98,41256.6,41788.27,10611459
2019-07-17,41788.26,42066.89,41396.28,41451.31,10105182
2019-07-18,41451.31,41637.24,39944.34,40752.75,10519302
2019-07-19,40752.75,40883.63,40097.31,40161.6,6466851
2019-07-22,40161.6,40176.06,38729.98,38729.98,12731350
2019-07-23,38729.98,39254.38,38548.23,39203.87,13900074
2019-07-24,39203.88,39947.37,39203.88,39784.91,6554364
2019-07-25,39784.91,40053.49,39425.46,39884.35,8292848
2019-07-26,39884.36,42105.66,39884.36,41983.73,13889637
2019-07-29,41983.74,43069.98,41743.16,42785.46,12533293
2019-07-30,42785.46,42836.75,42417.96,42463.24,8432019
2019-07-31,42463.24,42722.32,41804.62,42057.77,12741757
2019-08-01,42057.77,42492.78,41220.28,41410.98,10413783
2019-08-02,41410.98,41651.4,40572.68,41359.15,8081754
2019-08-05,41359.15,41359.15,40470.88,40873.35,12093014
2019-08-06,40873.36,41377.71,40804.4,41317.04,7949408
2019-08-07,41317.04,41355.15,40496.08,40949.34,10604773
2019-08-08,40949.34,41623.3,40845.37,41093.45,11666712
2019-08-09,41093.45,44470.76,41093.45,44355.09,23816499
2019-08-12,44355.2,44355.2,27450.34,27530.8,54414337
2019-08-13,27530.8,31011,27530.8,30344.56,46250627
2019-08-14,30393.13,30993.99,28917.01,29920.69,36563045
2019-08-15,29920.69,31688.06,29915.56,31039.31,40272056
2019-08-16,31039.31,31899.64,30214.44,30406.65,27691889
2019-08-20,30406.65,30406.65,27074.14,27230.62,25440665
2019-08-21,27230.62,28053.94,27230.62,27977.74,19524211
2019-08-22,27977.74,28444.72,27891.14,27982.96,14223792
2019-08-23,27982.96,28050.76,26513.36,26585.97,14647186
2019-08-26,26585.97,26773.31,25832.25,25848.26,7185301
2019-08-27,25848.26,25848.26,24535.14,24622.47,22189635
2019-08-28,24622.47,25582.5,24602.4,25458.04,18239861
2019-08-29,25458.04,25458.04,23861.87,23984.83,17145055
2019-08-30,23984.83,25271.94,23948.22,24608.56,24937877
2019-09-02,24608.56,26255.65,24539.55,26195.41,13045094
2019-09-03,26195.41,26234.3,22484.4,23079.32,23082150
2019-09-04,23079.32,24992.84,23079.32,24664.55,30524769
2019-09-05,24664.55,27060.28,24664.55,26932.14,20521709
2019-09-06,26932.14,28044.33,26932.14,27659.66,24185771
2019-09-09,27659.66,28341.95,26824.42,27176.41,11179337
2019-09-10,27176.41,28465.72,27176.41,28432.16,11030306
2019-09-11,28432.16,28786.66,28065.52,28617.92,8792996
2019-09-12,28617.92,29162.9,28381.7,29114.78,10617076
2019-09-13,29114.77,30362.27,28995.75,30136.28,31485514
2019-09-16,30136.38,31558.15,30136.38,30561.27,18928978
2019-09-17,30561.27,30561.27,29665.26,30150.65,13883157
2019-09-18,30150.65,30398.6,29534.34,30071.1,10350353
2019-09-19,30071.1,30465.95,29525.17,30414.4,15414516
2019-09-20,30414.4,30627.87,29891.67,30060.46,9902046
2019-09-23,30060.46,30060.46,28656.45,29152.05,9524641
2019-09-24,29094.7,29094.7,27627.02,27819.8,11176044
2019-09-25,27819.8,28313.18,27219.99,28212.41,11259899
2019-09-26,28212.41,28705.26,27945.59,28168.02,13906782
2019-09-27,28168.02,28953.28,28168.02,28877.51,10263906
2019-09-30,28877.51,29131.46,28297.42,29066.96,9621314
2019-10-01,29066.96,30147.52,29066.96,30066.13,10013688
2019-10-02,30066.13,30895.25,29855.61,30792.05,10639164
2019-10-03,30792.05,30969.17,30346.35,30365.9,9264690
2019-10-04,30365.9,31850.26,30321.98,31816.5,11235664
2019-10-07,31921.82,32034.24,30922.43,30940.87,11400466
2019-10-08,30940.87,30950.92,30057.92,30257.26,10555203
2019-10-09,30257.26,30433.72,29903.02,30338.17,7899847
2019-10-10,30338.17,31761.66,30338.17,31743.2,16298955
2019-10-11,31751.84,32285.91,31751.84,31798.11,13000689
2019-10-15,31798.11,31798.11,31217.75,31333.68,7738595
2019-10-16,31449.95,31475.7,30614.96,30759.21,19842974
2019-10-17,30759.21,32020.99,30744.03,31995.13,17686341
2019-10-18,31995.13,32526.41,31837.96,31968.47,15986783
2019-10-21,31968.47,32584.62,31760.67,32550.73,17318268
2019-10-22,32550.73,33631.07,32360.86,33262.64,20496422
2019-10-23,33262.64,33752.09,31915.5,32775.14,18796116
2019-10-24,32775.14,33504.3,32068.13,33476.16,17204855
2019-10-25,33476.16,35526.93,33476.16,34522.25,29851034
2019-10-28,34522.25,36775,32649.42,33177.16,21371955
2019-10-29,33177.16,33620.31,32179.99,32544.2,19000312
2019-10-30,32544.2,33932.92,32172.96,33889.03,20613906
2019-10-31,33889.03,35051.08,33889.03,34995.2,24486408
2019-11-01,35023.97,36031.72,35023.97,35743.04,26131086
2019-11-04,35743.04,37423.55,35743.04,37278.54,29100984
2019-11-05,37278.54,37646.74,36210.96,36869.96,21250676
2019-11-06,36869.96,37054.86,35352.08,35500.49,6758948
2019-11-07,35500.49,36013.64,35373.64,35869.21,12284308
2019-11-08,35869.21,36291.15,34024.49,34131.05,12447496
2019-11-11,34131.05,34624.62,33534.99,33661.11,9859223
2019-11-12,33661.11,34177.01,32672.75,33430.14,11198652
2019-11-13,33430.14,33595.41,32148.93,32340.7,9673451
2019-11-14,32340.7,32743.01,30715.51,31019.69,9797413
2019-11-15,31019.69,32057.63,30434.39,31851.61,8142174
2019-11-19,31851.61,32294.14,30643.31,32252.78,10676127
2019-11-20,32252.78,33697.43,32252.78,33421.12,14958215
2019-11-21,33421.12,34049.45,33023.76,33247.39,10187692
2019-11-22,33247.39,34098.38,33247.39,33588.83,10256449
2019-11-25,33588.83,34097.97,33389.03,33494.72,9299242
2019-11-26,33494.72,33780.65,31970.89,32113.27,9648327
2019-11-27,32113.27,33990.89,32113.27,33929.74,12604468
2019-11-28,33929.74,34453.02,33883.45,34219.79,5579449
2019-11-29,34249.29,34560.97,34030.66,34500.21,5605630
2019-12-02,34500.21,34501.37,33387.69,33446.93,9459283
2019-12-03,33446.93,33488.21,32587.88,32756.73,10137824
2019-12-04,32756.73,34736.69,32737.81,34691.63,18590096
2019-12-05,34691.63,35466.19,34085.63,35443.05,12781814
2019-12-06,35443.05,36736.2,35443.05,36561.95,18179285
2019-12-09,36561.95,37350.23,36121.66,36409.07,14445571
2019-12-10,36409.07,36780.22,34620.69,34657.44,8941466
2019-12-11,34657.44,35085.31,34173.95,35019.54,8796450
2019-12-12,35019.54,35697.74,34635.36,35504.63,13359650
2019-12-13,35504.63,37274.61,35504.63,36769.59,18487909
2019-12-16,36769.59,37925.3,36769.59,37620.08,14321558
2019-12-17,37620.08,37805.57,36369.46,36918.84,16694785
2019-12-18,36918.84,38598.53,36909.62,37620.22,21575366
2019-12-19,37620.22,39065.64,37620.22,38083.01,15852794
2019-12-20,38083.01,38736.87,38083.01,38632.41,14742181
2019-12-23,38632.41,40041.51,38629.28,39915.25,22251732
2019-12-26,39915.25,42975.45,39915.25,42278.51,24010277
2019-12-27,42278.51,43368.92,41402.06,41681.93,21272277
2019-12-30,41681.93,41974.56,40564.93,41671.41,18932495
2020-01-02,41671.41,42136.52,40794.48,41106.96,18215018
2020-01-03,41106.97,41106.97,39992.35,40499.15,16037434
2020-01-06,40499.15,41524.99,40206.92,41469.66,12739719
2020-01-07,41469.66,41961.16,40693.76,41115.71,12426729
2020-01-08,41115.71,41264.05,40552.34,41016.02,13085722
2020-01-09,41016.02,42084.03,40832.06,42035.7,15434264
2020-01-10,42035.7,42874.2,42035.7,42740.38,16529249
2020-01-13,42740.38,42921.14,41970.73,42017.78,20121213
2020-01-14,42017.78,42110.87,40789.4,41633.73,15612995
2020-01-15,41633.73,42264.25,40995.21,41246.19,17678291
2020-01-16,41246.19,42397.27,41246.19,42362.34,16431606
2020-01-17,42362.34,43069.65,42298.39,42339.82,17201138
2020-01-20,42339.82,43177.59,42339.82,43054.01,6658392
2020-01-21,43054.01,43191.06,41341.43,41485.86,11243775
2020-01-22,41485.86,42092.33,41230.53,42002.34,9744155
2020-01-23,42002.34,42258.23,41094.19,41140.21,8551687
2020-01-24,41140.21,41395.36,39665.14,39917.82,12829718
2020-01-27,39917.82,39917.82,38761.21,39604.57,14373953
2020-01-28,39604.57,40982.15,39604.57,40829.7,10153227
2020-01-29,40829.7,41628.76,40287.01,40341.41,11444122
2020-01-30,40341.42,40606.68,39818.62,40394.95,8629811
2020-01-31,40394.95,40893.88,39558.81,40105.04,5387256
2020-02-03,40105.04,41662.26,40105.04,41577.06,7690295
2020-02-04,41577.06,42694.72,40453.44,41033.79,9830947
2020-02-05,41033.79,41377.16,40736.86,40767.11,5990444
2020-02-06,40767.1,41409.13,40553.82,40906.09,5410585
2020-02-07,40906.09,41438.92,40810.53,41213.89,6982039
2020-02-10,41213.89,41568.02,40820.05,41052.95,5124833
2020-02-11,41052.95,41052.95,39588.99,39824.5,7252562
2020-02-12,39824.5,40408.5,39527.94,39936.15,5747986
2020-02-13,39936.15,39936.15,37967.97,38669.46,10350686
2020-02-14,38669.46,39129.16,38061.19,38647.68,10728154
2020-02-17,38647.68,39288.78,38600.65,39200.25,5640343
2020-02-18,39200.25,39200.25,37976.85,38156.95,9448015
2020-02-19,38156.95,39015.46,38156.95,38390.84,8005197
2020-02-20,38390.84,39266.77,38201.33,38961.41,9255323
2020-02-21,38961.41,39418.07,38403.2,38602.48,9617155
2020-02-26,38602.48,38602.48,36061.98,36422.24,13744376
2020-02-27,36422.24,36422.24,34785.42,35387.05,11343991
2020-02-28,35387.05,35387.05,34051.73,34973.18,13170837
2020-03-02,34973.18,36489.05,34963.65,36253.25,10316654
2020-03-03,36253.25,37513.9,35927.4,35999.22,12281744
2020-03-04,35999.22,37301.03,35999.22,37243.36,6870270
2020-03-05,37243.36,37277.35,36465.73,36772.2,6274142
2020-03-06,36772.2,36772.2,35204.34,35222.43,10649945
2020-03-09,35222.43,35222.43,30241.54,30379.9,26405621
2020-03-10,30379.9,33077.35,30379.9,32832.26,25646279
2020-03-11,32832.26,32832.26,30914.74,31419.6,15414777
2020-03-12,31419.6,31419.6,28113.43,28351.89,23813001
2020-03-13,28351.89,29876,27779.58,28447.97,15927325
2020-03-16,28447.97,28447.97,25400.37,25697.51,19318750
2020-03-17,25697.51,26262.52,24965.08,25823.46,18653405
2020-03-18,25823.47,25823.47,22061.16,22087.13,19031642
2020-03-19,22087.13,23469.56,22087.13,22656.43,18864018
2020-03-20,22666.11,25193.62,22666.11,23890.35,14940852
2020-03-25,23890.35,26591.59,23890.35,26338.03,24008164
2020-03-26,26338.03,27769.18,25322.32,25483.94,15051800
2020-03-27,25483.94,25483.94,24038.86,24058.6,10844408
2020-03-30,24058.6,24454.72,23590.53,24384.24,8407623
2020-04-01,24384.24,25384.04,24384.24,25324.28,10509202
2020-04-02,25344.52,26082.38,25200.66,26003.28,13086055
2020-04-03,26003.28,26566.15,25684.47,26505.41,8867171
2020-04-06,26505.41,27493.22,26335.15,26922.59,12456406
2020-04-07,26922.59,27969.41,26545.84,26696.1,12295028
2020-04-08,26696.1,28071.95,26696.1,28017.59,14537821
2020-04-13,28017.59,28903,27318.15,28880.64,13469129
2020-04-14,28880.64,31110.49,28880.64,30781.54,19649723
2020-04-15,30781.55,32110.58,29419.97,32070.67,14860438
2020-04-16,32070.67,32070.67,29600.47,30077.72,15562245
2020-04-17,30077.72,31012.04,29557.43,29883.28,14182249
2020-04-20,29883.27,30662.46,29712.11,30535.73,12937763
2020-04-21,30535.73,30585.32,30098.7,30237.08,12343486
2020-04-22,30237.08,30935.37,30237.08,30554.88,12583287
2020-04-23,30554.88,30951.79,30122.03,30378.94,13129021
2020-04-24,30378.94,30378.94,28406.01,29258.1,12944555
2020-04-27,29258.1,30058.96,28973.67,29986.23,15593979
2020-04-28,29986.23,33093.63,29986.23,33064.84,28864144
2020-04-29,33064.84,33977.2,32362.86,33185.05,18326622
2020-04-30,33185.05,33667.07,32322.3,32742.84,12538426
2020-05-04,32742.84,32742.84,31215.73,32387.28,14771898
2020-05-05,32387.28,33606.42,32387.28,33546.52,20041243
2020-05-06,33546.52,34523.63,32836.44,34158.89,26291306
2020-05-07,34158.89,36272.9,34041.45,35850.21,26355561
2020-05-08,35850.21,37178.57,35850.21,36183.9,23191290
2020-05-11,36196.46,38614.68,35358.24,38581.6,21254902
2020-05-12,38581.6,40729.12,38581.6,39133.71,26371831
2020-05-13,39133.71,39133.71,37334.53,37842.81,20019581
2020-05-14,37842.81,39413.13,37286.2,39225.67,18173115
2020-05-15,39225.67,40621.95,38958.88,39388.32,17917520
2020-05-18,39388.33,41098.47,39388.33,40286.71,17640914
2020-05-19,40286.72,40286.72,39247.16,39388.71,22298813
2020-05-20,39388.72,40199.64,38949.24,39809.16,21810588
2020-05-21,39809.16,41515.49,39732.38,41388.5,25766353
2020-05-22,41388.5,41897.13,40241.4,40962.73,20618356
2020-05-26,40962.74,42026.68,40962.74,41060.27,15476781
2020-05-27,41079.29,41218.89,39592.09,40431.57,23624044
2020-05-28,40431.57,40512.99,38869.03,38985.82,20719185
2020-05-29,38985.82,39139.13,37532.1,37824.73,20300523
2020-06-01,37824.73,40054.38,37824.73,40016.98,15673042
2020-06-02,40016.98,42085.59,40016.98,42037.55,18627117
2020-06-03,42037.56,44139.94,42037.56,43853.06,24711747
2020-06-04,43853.06,44021.34,43115.06,43676.18,19089273
2020-06-05,43676.18,45435.58,43676.18,45128.75,21346140
2020-06-08,45128.75,48988.82,45128.75,48881.18,33726803
2020-06-09,48881.18,48881.18,45666.22,46471.05,24724870
2020-06-10,46471.06,47047.9,44829.88,46476.07,18755787
2020-06-11,46476.07,46476.07,42632.53,43057.94,22298064
2020-06-12,43057.94,44871.42,42381.56,43417.15,20783992
2020-06-16,43434.7,44673.92,42591.86,42686.08,14206351
2020-06-17,42686.08,42863.67,40414.85,40471.15,16941248
2020-06-18,40471.15,40471.15,37896.09,37990.59,21677396
2020-06-19,37990.59,41116.72,37990.59,40951.45,24790703
2020-06-22,40951.45,41215.7,39293.47,40344.32,19329144
2020-06-23,40344.32,41468.28,40344.32,40803.56,24228514
2020-06-24,40803.56,40939.55,40086.93,40435.34,14097765
2020-06-25,40435.34,42147.22,40435.34,41996.64,18731334
2020-06-26,41996.65,42001.93,40492.04,40589.89,10232443
2020-06-29,40589.89,41450.78,39983.38,40308.11,11039138
2020-06-30,40308.11,40328.73,38409.77,38686.69,18934291
2020-07-01,38686.69,39919.7,38686.69,39846.74,9867600
2020-07-02,39846.74,40786.31,39317.28,39500.85,15531285
2020-07-03,39500.85,39914.41,39417.55,39758.2,8401027
2020-07-06,39758.2,43571.75,39758.2,43339.69,44961309
2020-07-07,43339.69,43339.69,41913.34,42497.6,18001735
2020-07-08,42497.6,43247.83,42457.46,42747.55,23969600
2020-07-13,42747.55,44461.48,42747.55,43237.01,22359917
2020-07-14,43237.01,44062.36,42934.3,44001.9,12313172
2020-07-15,44001.9,45151.41,44001.9,45120.59,21958209
2020-07-16,45120.59,45418.42,44402.72,45245.23,12527589
2020-07-17,45245.23,45711.94,44929.76,45475.24,13906267
2020-07-20,45475.24,45761.98,45239.84,45682.99,13252917
2020-07-21,45682.99,47345.69,45682.99,46781.26,17326438
2020-07-22,46781.26,48812.23,46581.78,48634.09,20967076
2020-07-23,48634.09,50091.35,47745.65,48408.27,29297204
2020-07-24,48408.27,48965.71,47789.22,48605.06,20434274
2020-07-27,48605.06,50028.65,48605.06,49449.86,23062796
2020-07-28,49449.86,49450.35,48099.11,48934.44,30390950
2020-07-29,48934.44,49634.55,48395.38,48884.46,21537991
2020-07-30,48884.46,49515.17,47103.99,49405.75,16525292
2020-07-31,49405.75,49585.79,48704.18,49253.62,12973745
2020-08-03,49253.62,53685.04,48690.92,52504.21,34944897
2020-08-04,52504.21,56114.04,51553.37,52186.3,43599771
2020-08-05,52186.3,53442.88,50512.29,50994.43,17424348
2020-08-06,50994.43,51197.26,50096.96,51083.76,12406869
2020-08-07,51083.76,52387.29,50599.96,52325.83,18942765
2020-08-10,52325.83,52894.73,51836.77,52180.9,16114030
2020-08-11,52180.9,52379.61,50821.86,50998.5,15073327
2020-08-12,50998.5,51186.09,48780.76,48970.53,19573027
2020-08-13,48970.53,50221.46,48970.53,49626.79,10875268
2020-08-14,49626.79,49709.12,48252.83,48547.91,15176014
2020-08-18,48547.91,48547.91,46166.74,46491.41,17959717
2020-08-19,46491.42,47797.44,46438.43,47471.6,15859596
2020-08-20,47471.6,47782.38,46876.98,47737.16,15417158
2020-08-21,47737.16,48734.67,47329.57,47411.28,27536863
2020-08-24,47411.28,47560.35,46285.04,46736.74,18771373
2020-08-25,45948.46,46882.74,45438.61,46579.29,15695830
2020-08-26,46579.29,47092.05,45740.34,45831.7,12025494
2020-08-27,45831.7,46367.41,44195.11,44254.91,14266164
2020-08-28,44254.91,46448.25,44254.91,46396.58,20105357
2020-08-31,46396.58,47051.32,46280.39,46835.42,15389754
2020-09-01,46835.42,47323.57,46373.15,46545.52,12092175
2020-09-02,46545.52,46545.52,44801.69,44877.5,9898949
2020-09-03,44877.5,45681,44300.67,44800.07,8196299
2020-09-04,44800.06,45152.32,43747.64,45075.06,7413120
2020-09-07,45075.06,45814.48,45075.06,45691.04,8056340
2020-09-08,45691.04,45691.04,44350.16,45481.76,10598381
2020-09-09,45481.76,46563.62,45481.76,46520.19,11958145
2020-09-10,46520.19,47445.31,46520.19,46868.47,13203242
2020-09-11,46868.47,46924.8,45654.93,45839.99,11104403
2020-09-14,45839.99,45988.82,44554.16,44614.08,10444468
2020-09-15,44614.08,44857.08,43647.57,44628.43,12329652
2020-09-16,44628.42,44628.42,42095.1,42167.86,20628114
2020-09-17,42167.86,42167.86,39560.84,39799.89,20394137
2020-09-18,39799.89,41514.85,39501.22,41484.06,14573370
2020-09-21,41484.06,41484.06,39850.33,40745.13,10084652
2020-09-22,40745.13,41227.73,40108.28,40944.5,11539701
2020-09-23,40944.49,41138.99,40471.17,40974.05,13031665
2020-09-24,40974.05,42084.49,40974.05,41875.66,14432404
2020-09-25,41875.66,42150.99,41425.38,42042.45,7256485
2020-09-28,42042.45,42724.78,41865.11,42077.91,9698820
2020-09-29,42077.91,42323.41,41390.52,42196.88,11838413
2020-09-30,42196.88,42989.31,41213.28,41260.86,15956384
2020-10-01,41324.07,43088.38,41324.07,42916.19,9096409
2020-10-02,42916.19,43771.23,42267.47,43654.37,7920443
2020-10-05,43654.37,44324.01,43533.63,44273.21,9472127
2020-10-06,44273.21,45203.2,44180.53,44438.41,20218518
2020-10-07,44438.41,44799.45,43713.73,44739.86,32301879
2020-10-08,44739.86,45582.69,44604.49,45482.18,13361388
2020-10-09,45556.79,45985.24,45136.4,45856.11,20597693
2020-10-13,45856.11,46097.71,45296.19,45994.73,21218803
2020-10-14,45994.73,47338.91,45973.26,47295.27,15312192
2020-10-15,47295.27,48277.7,46767.72,48239.27,19148364
2020-10-16,48239.27,49162.42,48184.24,49024.09,18631893
2020-10-19,49024.08,50734.61,49024.08,49162.13,22412670
2020-10-20,49162.13,49910.29,48723.92,49683.83,16533208
2020-10-21,49683.83,50502.34,49430.45,50088.78,18416632
2020-10-22,50088.78,51827.25,50030.02,51671.55,15415450
2020-10-23,51671.56,52590.53,50133.29,52512.6,17819214
2020-10-26,52512.6,52512.6,49552.15,49596.54,13220339
2020-10-27,49596.53,50282.54,46626.77,46707.91,11908561
2020-10-28,46707.91,46707.91,43470.97,43532.73,18761734
2020-10-29,43532.74,45150.3,43431.68,44914.23,10687988
2020-10-30,44914.24,45427.2,44289.14,45290.02,12660555
2020-11-02,45290.02,47553.03,45290.02,47467.65,13111744
2020-11-03,47467.65,49201.51,47467.65,47965.31,12057041
2020-11-04,47965.31,48783.78,46851.16,47028.37,8555449
2020-11-05,47028.37,48750.58,47028.37,48501.09,10943153
2020-11-06,48501.09,49143.85,48021.36,48492.54,6152921
2020-11-09,48492.54,50586.65,48492.54,49650.44,15168523
2020-11-10,49650.44,52192.8,49576.15,51818.96,17341869
2020-11-11,51818.96,52462.08,51108.58,51435,15287694
2020-11-12,51435,51535.32,49544.19,49553.18,12208174
2020-11-13,49553.18,50517.07,49538.58,49895.5,9256790
2020-11-16,49895.5,51187.99,49895.5,51084.91,8529352
2020-11-17,51084.91,52130.14,50335.69,51911.54,10067115
2020-11-18,51911.53,52253.32,51240.43,51295.53,10088415
2020-11-19,51295.53,51756.35,50857.49,50950.21,7416869
2020-11-20,50950.21,51659.5,50919.01,51492.34,7192675
2020-11-24,51492.34,54454.34,51492.34,54135.77,18179313
2020-11-25,54135.77,54826.47,53914.64,54150.64,11722472
2020-11-26,54150.65,54860.64,53998.38,54465.67,6093825
2020-11-27,54465.67,55881.87,54254.29,55427.27,14519263
2020-11-30,55427.26,55736.4,54303.59,54572.54,11852006
2020-12-01,54572.54,55481.22,54531.3,54913.35,12130790
2020-12-02,54913.35,55724.3,54631.71,55268.89,13462336
2020-12-03,55268.9,55934.19,55040.22,55152.3,10455974
2020-12-04,55152.3,55696.17,54529.4,54730.38,9123509
2020-12-09,54730.38,54730.38,51829.93,51956.89,11060221
2020-12-10,51956.89,53724.36,51871.55,53690.39,13544905
2020-12-11,53690.4,54047.24,53478.76,53822.44,8512808
2020-12-14,53822.44,54513.05,52764.42,53034.13,9270563
2020-12-15,53034.13,53445.52,52897.74,53280.19,11154222
2020-12-16,53280.19,53871.07,53058.77,53206,9622126
2020-12-17,53205.99,53842.24,53076.52,53115.58,10647757
2020-12-18,53115.58,53610.27,52200.92,52346.77,11237372
2020-12-21,52346.77,52346.77,49566.79,50159.86,9453521
2020-12-22,50159.86,51130.88,50159.86,50406.93,11126562
2020-12-23,50406.93,51689.71,50406.93,51618.98,10526072
2020-12-28,51618.98,51618.98,50433.39,50483.84,9052078
2020-12-29,50483.84,51659.88,50483.84,51320.14,8959802
2020-12-30,51320.14,52189,51053.17,51226.49,13271997
2021-01-04,51226.49,51443.13,50054.38,50730.86,10817987
2021-01-05,50730.86,51627.14,50530.77,51594.73,8505016
2021-01-06,51594.73,52201.74,51594.73,51880.01,7988017
2021-01-07,51880.01,52568.67,51814.44,52500.54,7761180
2021-01-08,52500.54,52692.2,51634.3,51673.77,8471041
2021-01-11,51673.77,51687.59,50877.46,50967.48,8527311
2021-01-12,50967.48,51461.09,50805.62,51201.6,10132264
2021-01-13,51201.6,51649.23,50609.9,50961.21,6591804
2021-01-14,50961.21,51330.71,50514.57,51084.99,8471323
2021-01-15,51084.99,51084.99,50232.18,50500.83,5864901
2021-01-18,50500.83,50566.92,49792.99,50220.22,3804971
2021-01-19,50221.8,50679.67,50122.34,50516.59,7161025
2021-01-20,50516.59,50536.51,49582.91,50224.53,8791344
2021-01-21,50224.53,50365.64,48275.76,48472.59,10784514
2021-01-22,48472.59,49076.68,48164.73,48470.91,7669906
2021-01-25,48470.91,49035.73,47388.14,47469.96,8034749
2021-01-26,47469.96,49551.91,47469.96,49463.84,12023775
2021-01-27,49463.84,50218.56,48603.94,49970.41,8240166
2021-01-28,49970.41,50523.59,49344.11,49630.09,5852178
2021-01-29,49630.09,49999.93,48202.86,48257.14,11677407
2021-02-01,48257.14,49773.82,48257.14,49576.89,8057274
2021-02-02,49576.89,50612.81,49576.89,49686.83,11804121
2021-02-03,49686.83,50377.97,49672.79,49857.55,16185701
2021-02-04,49857.55,50714.21,49698.99,50682.71,12335588
2021-02-05,50682.71,51321.79,50650.36,51052.73,10266588
2021-02-08,51052.73,52294.53,51052.73,52028.63,14984427
2021-02-09,52028.63,52567.81,52009.05,52266.75,12150445
2021-02-10,52266.75,52653.29,51930.95,51940.91,5991746
2021-02-11,51940.91,52429.98,51563.49,51654.57,6390171
2021-02-12,51654.56,52104.65,51245.58,51466.21,6054981
2021-02-17,51466.21,52646.46,51466.21,52386.59,12242676
2021-02-18,52386.59,53731.74,51400.72,51826.91,27744941
2021-02-19,51826.91,52182.19,50842.14,50992.85,13067065
2021-02-22,50992.85,51013.72,49084.57,49268.42,17874928
2021-02-23,49268.42,49268.42,47381.61,47856.68,10214266
2021-02-24,47856.68,49713.78,47856.68,49606.66,8085856
2021-02-25,49606.67,50477.7,48705.41,48920.68,7602845
2021-02-26,48920.68,49445.74,48135.99,48432.27,7189658
2021-03-01,48432.27,49451.7,48432.27,48996.26,6850461
2021-03-02,48996.26,49228.85,47920.89,48127.32,7949505
2021-03-03,48127.32,48380.92,46970.79,47325.06,7332863
2021-03-04,47325.06,49103.93,46906.85,47808.21,9728607
2021-03-05,47808.21,48432.67,46925.07,47242.26,7958015
2021-03-08,47242.26,47651.03,46060.64,46291.77,7601942
2021-03-09,46291.77,46777.05,46011.61,46476.01,10110924
2021-03-10,46476.01,47520,46476.01,47339.46,12949590
2021-03-11,47339.46,48395.65,47339.46,48360.71,11186141
2021-03-12,48360.72,49174.51,48098.02,49070.98,11053507
2021-03-15,49070.98,50565.44,49070.98,50458.3,13562242
2021-03-16,50458.3,50798,49533.34,49646.77,9222300
2021-03-17,49646.77,49967.63,49180.17,49916.45,7198648
2021-03-18,49916.45,49936.1,48432.63,48599.26,8868708
2021-03-19,48599.26,49416.25,48413.99,48976,6193978
2021-03-22,48976,49276.92,48599.55,49185.87,8195507
2021-03-23,49185.87,49562.71,48433.29,48615.26,6044330
2021-03-25,48615.26,48615.26,46713.54,46856.41,9014745
2021-03-26,46856.41,47554.75,46121.08,46440.78,7523241
2021-03-29,46440.78,47327.18,46231.43,47240.95,9551960
2021-03-30,47263.2,48204.76,47263.2,48090.66,6064126
2021-03-31,48090.66,48435.06,47731.34,47982.39,10261242
2021-04-05,47982.39,48649.47,47980.87,48597.71,6547733
2021-04-06,48597.71,50430.32,48597.71,50328.34,15896743
2021-04-07,50328.34,50581.03,50002.96,50128.19,11931081
2021-04-08,50128.19,50134.62,49524.25,49630.56,5477556
2021-04-09,49630.56,49777.2,48766.9,48845.99,5903955
2021-04-12,48845.99,48929.62,48017.3,48109.61,10295760
2021-04-13,48109.61,48173.64,47604.2,47679.06,6190528
2021-04-14,47679.06,48360.71,47214.71,47299.02,6218084
2021-04-15,47299.01,47655.92,47040.78,47093.25,6650621
2021-04-16,47093.25,47734.17,46813.22,47664.34,6283552
2021-04-19,47664.35,48298.91,47628.22,48026.29,5382911
2021-04-20,48026.29,48041.27,46656.75,46894.48,11422531
2021-04-21,46894.48,47634.56,46507.18,47616.52,9145673
2021-04-22,47616.53,47624.32,47074.35,47122.62,7884327
2021-04-23,47122.62,47465.46,46826.09,47374.47,6323655
2021-04-26,47374.47,48216.23,47374.47,47931.27,9136134
2021-04-27,47931.27,49000.31,47931.27,48962.16,12813441
2021-04-28,48962.16,50085.18,48962.16,50043.81,12475736
2021-04-29,50065.38,50219.47,49635.37,50065.2,6975158
2021-04-30,50065.2,50066.73,49056.1,49056.1,6157114
2021-05-03,49056.1,49453.07,48711.51,48872.51,8876118
2021-05-04,48872.51,48872.51,48269.5,48655.52,7618532
2021-05-05,48655.51,49315.25,48655.51,49152.27,5983974
2021-05-06,49215.11,49517.84,48817.72,49389.34,9955286
2021-05-07,49389.34,51482.07,49389.34,51419.49,15713831
2021-05-10,51420.77,52370.26,51420.77,51750.27,12827025
2021-05-11,51750.27,51750.27,50866.19,51093.99,6601883
2021-05-12,51109.38,51541.85,50923.29,51020.21,8838277
2021-05-13,51020.21,52688.7,51015.93,52625.93,21063731
2021-05-14,52625.93,54967.46,52625.93,54850.06,22117710
2021-05-17,54850.06,56295.46,54302.61,56094.99,18987272
2021-05-18,56094.99,56424.25,55658.57,56078.55,17554454
2021-05-19,56078.55,56106.21,54777.61,55990.02,14002597
2021-05-20,55990.02,57171.95,55986.57,57109.45,13980070
2021-05-21,57109.44,57303.01,56151.31,56221.88,11977538
2021-05-26,56243.21,56750.09,55253.43,56598.95,11132849
2021-05-27,56598.95,57761.27,56596.3,57499.49,18968401
2021-05-28,57499.49,59262.36,57499.49,59212.96,30191638
2021-05-31,59212.97,59565.29,59147.68,59268.94,11487406
2021-06-01,59268.94,61269.17,59268.94,61095.96,28155044
2021-06-02,61095.96,62841.73,61095.96,62659.5,21956398
2021-06-03,62659.51,64371.24,62221.63,64303.05,25083294
2021-06-04,64347.7,66228.31,64071.93,66190.06,21493676
2021-06-07,66190.06,68577.31,66190.06,68151.14,28362096
2021-06-08,68151.14,68198.49,66145.88,66390.28,18351443
2021-06-09,66390.31,68705.81,66340.06,68104.99,25236589
2021-06-10,68105,69688.44,67997.63,68144.63,31335648
2021-06-11,68144.63,68144.63,65686.97,66093.97,24714574
2021-06-14,66093.97,67379.32,66093.97,66836.84,20897846
2021-06-15,66836.83,67321.75,65237.77,67005.83,24179368
2021-06-16,67005.83,67646.67,66850.71,67575.54,31080499
2021-06-17,67575.54,67675.28,65981.6,66440.2,27233496
2021-06-18,66440.19,66440.19,64700.24,65136,21301238
2021-06-22,65136,66098.19,63393.35,65901.63,19427527
2021-06-23,65901.62,67060.86,65543.64,66089.94,13199855
2021-06-24,66089.94,67118.63,65872.25,66933.06,15811702
2021-06-25,66933.06,66933.06,63093.33,65133.46,21512340
2021-06-28,65426.73,65426.73,63946.9,64150.87,17705282
2021-06-29,64150.87,64150.87,62829.24,62972.04,23546943
2021-06-30,62972.04,63639.73,62220.71,62371.95,17765959
2021-07-01,62371.95,63071.22,61868.44,62059.97,11141591
2021-07-02,62059.97,63426.11,61960.15,63330.37,18281989
2021-07-05,63330.37,64950.74,63330.37,64848.56,22169955
2021-07-06,64848.56,64889.96,63121.43,63562.99,20862080
2021-07-07,63562.99,63784.3,62524.2,63383.23,17191298
2021-07-08,63383.23,63408.01,62161.2,62371.57,10749801
2021-07-12,62371.58,64389.14,62309.03,64215.26,7916393
2021-07-13,64215.26,64468.48,63759.73,64374.74,11441275
2021-07-14,64374.74,65234.83,63827.17,63959.3,9473329
2021-07-15,63959.3,64283.33,63253.88,63484.55,11164522
2021-07-16,63484.55,63636.75,62954.24,63090.8,8462406
2021-07-19,63090.8,63090.8,61174.82,62133.15,10722748
2021-07-20,62133.15,63624.24,62064.49,63391.65,9190925
2021-07-21,63391.65,65943.89,63391.65,65832.21,10897028
2021-07-22,65832.19,65832.19,65170.31,65675.09,6984016
2021-07-23,65675.1,65841.48,64772.63,64841.23,6855634
2021-07-26,64841.23,66010.44,64841.23,65530.88,5184958
2021-07-27,65530.88,65834.69,64898.8,65688.3,5092209
2021-07-28,65688.31,66612.63,65600.31,66553.45,6667857
2021-07-29,66553.44,67529.75,66553.44,67315.59,12127367
2021-07-30,67315.56,67595.38,65899.31,66005.29,10440306
2021-08-02,66005.29,66621.09,65630.63,65939.58,10767870
2021-08-03,65939.58,66082.43,65342.7,65873.55,6758204
2021-08-04,65873.55,66340.31,64531.09,65088.13,7370903
2021-08-05,65088.13,66220.2,65055.91,66136.51,10466408
2021-08-06,66136.5,66291.31,65768.06,65860.91,8398030
2021-08-09,65860.91,66249.78,65601.04,66096.38,6432749
2021-08-10,66096.38,68099.56,66096.38,68023.12,11084297
2021-08-11,68023.11,69719.04,67715.06,69475.2,12853481
2021-08-12,69475.19,69586.37,68723.09,69492.58,12502902
2021-08-13,69492.56,69618.06,68377.13,69544.77,7689556
2021-08-17,69544.75,69544.75,67456.13,67999.04,5732233
2021-08-18,67999.06,67999.06,66999.69,67094.33,7426613
2021-08-19,67094.31,67094.31,65600.88,66681.73,7516783
2021-08-20,66681.73,67947.55,66681.73,67822.2,9886957
2021-08-23,67822.19,69164.31,67822.19,69050.34,10214718
2021-08-24,69050.33,71451.06,69050.33,71353.8,17267442
2021-08-25,71353.81,72109.81,71192.88,72009.09,17025869
2021-08-26,72009.06,72363.44,71241.88,71550.54,18007613
2021-08-27,71550.56,73997.94,71550.56,73203.63,16654446
2021-08-30,73203.63,76502.56,73203.63,76329.42,24353792
2021-08-31,76329.44,76876.63,75324.31,76451.68,20555506
2021-09-01,76451.69,77562.19,75107.25,75232.61,20776834
2021-09-02,75232.63,76419.69,74641.63,75115.05,11458804
2021-09-03,75115.06,75416.25,74374.13,74734.95,12977215
2021-09-06,74734.95,76076.47,74593.7,76002.98,9949376
2021-09-07,76003.44,79311.25,76003.44,79004.77,19975839
2021-09-08,79004.76,79004.76,76506.77,77459,28034597
2021-09-09,77459,78793.49,76356.48,77127.01,14559600
2021-09-10,77127,77440.31,75813.5,75895.02,12721459
2021-09-13,75895.02,83923.24,75895.02,80065.91,31643107
2021-09-14,80065.91,80433.3,78339,78989.23,14266332
2021-09-15,78989.23,79803.72,77166.18,78488.5,15725977
2021-09-16,78488.5,80206.26,76373.63,79738.13,13953037
2021-09-17,79738.13,80292.5,78512.09,78512.09,11503282
2021-09-20,78512.09,78512.09,73488.19,73635.15,18442845
2021-09-21,73635.13,74862.75,73635.13,73918.62,8209160
2021-09-22,73918.62,75369.36,73918.62,74750.23,13759216
2021-09-23,74750.23,75462.77,74304.55,74743.42,12978913
2021-09-24,74743.44,74922.75,73918.56,74180.2,4614204
2021-09-27,74180.19,75727.5,74180.19,75687.52,7560483
2021-09-28,75687.5,76112.38,74810.06,75808.43,4656793
2021-09-29,75808.44,77053.31,75808.44,76589.27,6459980
2021-09-30,76589.25,77755.63,76589.25,77363.64,9680605
2021-10-01,77363.64,77904.56,77033.71,77626.16,5927622
2021-10-04,77626.19,78540.5,77163.94,77578.9,9956315
2021-10-05,77578.88,78499.69,77578.88,78191.5,10913306
2021-10-06,78191.5,78191.5,76756.98,77443.1,9051523
2021-10-07,77443.1,78406.08,77401,77553.31,8435039
2021-10-12,77554,79372.56,77554,77927.87,9101561
2021-10-13,77927.88,78518.25,77100.94,78427.93,6271713
2021-10-14,78427.94,80255.19,78427.94,80138.02,12258331
2021-10-15,80138.01,82264.39,80138.01,81990.22,14906543
2021-10-18,81990.25,83471.69,81818.75,82859.69,13280381
2021-10-19,82859.69,84402.5,82474.31,84307.98,13419168
2021-10-20,84308,87157.63,84308,87055.66,24370771
2021-10-21,87055.69,87055.69,85654.06,86795.26,15194223
2021-10-22,86795.25,87132.69,85709.69,86898.52,11818483
2021-10-25,86898.5,89855.81,86898.5,89391.76,13391686
2021-10-26,89391.75,90576.75,88836.88,88907.82,13026805
2021-10-27,88907.81,88907.81,85316.63,85353.13,11671940
2021-10-28,85353.13,86477.25,84645.75,86034.23,8304039
2021-10-29,86034.25,86254,83295.81,83560.96,12181147
2021-11-01,83560.94,87723.13,83560.94,87460.35,9258891
2021-11-02,87511.81,89486.81,86700.31,89273.05,11774585
2021-11-03,89273.06,92124.19,88983.25,92095.02,15310423
2021-11-04,92095,92095,89743.5,91258.15,11069545
2021-11-05,91258.13,93013.63,91200.81,92895.88,16409866
2021-11-08,92895.89,96138.23,92895.89,96044.88,22164647
2021-11-09,96045.61,97024.42,94025.16,94381.35,19520873
2021-11-10,94381.35,96158.45,93753.71,95130.59,15681105
2021-11-11,95130.59,96945.46,95025.82,95943.84,14403711
2021-11-12,95943.83,96789.06,92490.94,94963.42,15877757
2021-11-15,94963.44,96599.19,91222.13,92999.37,15092834
2021-11-16,92999.37,93569.89,89270.56,89674.15,14466644
2021-11-17,89674.14,90277.83,86380.25,87541.77,11111860
2021-11-18,87541.77,89923.94,85650.38,89512.44,11603629
2021-11-19,89512.44,90102.57,85437.06,85695.15,9235764
2021-11-23,85695.13,85695.13,82837,83770.51,10705873
2021-11-24,83770.5,85111.38,83210.25,83481.2,9163332
2021-11-25,83481.19,84997.06,83160.38,84956.92,5020396
2021-11-26,84956.92,84956.92,79416.52,80369.02,11974014
2021-11-29,80369.01,82337.45,78612.13,79094.93,9635395
2021-11-30,79094.93,79572.06,77706.8,79315.79,9012602
2021-12-01,79315.79,85418.44,79315.79,85164.78,16355706
2021-12-02,85164.78,87750.77,85164.78,87451.27,14634495
2021-12-03,87451.27,88898.65,84646.29,86359.77,8536049
2021-12-06,86359.78,88542.21,86169.96,88287.43,9555535
2021-12-07,88287.44,89836.5,88287.44,89242.77,10831422
2021-12-09,89242.75,89758.31,86189.56,86544.92,7124923
2021-12-10,86544.94,87585.31,85241,85441.38,5798344
2021-12-13,85441.38,85599.7,81840.56,81947.66,9068850
2021-12-14,81947.65,83008.98,81254.61,82178.84,7259739
2021-12-15,82178.88,82697.5,80533.13,80939.44,8776094
2021-12-16,80939.44,83453.1,80939.44,82995.23,8826051
2021-12-17,82995.25,83779.06,82491.38,83234.04,10613034
2021-12-20,83234.06,83235.13,81240.88,81908.15,8206413
2021-12-21,81908.15,84429.66,81908.15,84137.68,7222886
2021-12-22,84137.68,85172.12,83568.44,83651.8,7129350
2021-12-23,83651.8,85572.16,83651.8,84850.3,4614691
2021-12-27,84850.31,85754.83,84230.31,84581.25,5632125
2021-12-28,84581.25,85467.57,82380.25,82783.68,10604752
2021-12-29,82787.32,84395.93,82224.39,84006.5,9668865
2021-12-30,84006.5,85604.97,83420.71,83500.11,12020011
2022-01-03,83500.11,85724.37,83500.11,85579.11,8620732
2022-01-04,85579.11,86355.52,85002.47,85285.98,6202201
2022-01-05,85285.98,85841.2,83811.54,83835.72,4956912
2022-01-06,83835.75,84408.06,82671.94,83761.35,5004400
2022-01-07,83761.38,84502.31,83408.56,84402.07,2924060
2022-01-10,84402.06,84421.19,83351.88,83746.3,4885986
2022-01-11,83746.3,84840.25,83599.71,84702.31,5339600
2022-01-12,84702.31,85466.31,84499.88,85100.27,4285670
2022-01-13,85100.25,86743.75,85088.63,85370.86,4408913
2022-01-14,85370.88,85555.31,84628.56,85481.07,3331664
2022-01-17,85481.06,85481.06,84758.5,85038.79,2561047
2022-01-18,85038.79,85339.29,83249.19,83350.61,4829806
2022-01-19,83350.63,84040.94,83157.56,83528.23,6359441
2022-01-20,83528.23,85674,83528.23,85126.38,5161820
2022-01-21,85126.38,85172.94,83382.38,83622.48,5991654
2022-01-24,83622.5,83622.5,80403.38,81004.41,9119977
2022-01-25,81004.44,85320.69,80789.88,85180.43,8274739
2022-01-26,85180.43,86614.28,85180.43,85782.14,7321867
2022-01-27,85782.13,86586,85319.31,85968.77,5054502
2022-01-28,85968.75,90227.13,85968.75,88269.84,12316200
2022-01-31,88269.81,91012.38,87937.38,90907.52,11010385
2022-02-01,90907.5,91802.81,88669.06,91416.55,18296911
2022-02-02,91416.56,92732.38,89490.75,89662.66,7242583
2022-02-03,89662.66,89813.01,87745.89,88091.27,7292533
2022-02-04,88091.31,88637.19,87225.94,87934.02,6220974
2022-02-07,87934.02,89438.9,87934.02,89189.09,15297977
2022-02-08,89189.09,89877.09,88091.95,88149.17,16911254
2022-02-09,88149.19,89097.94,87309.31,87393.09,5277691
2022-02-10,87393.13,88463,86994.38,87559.37,5739441
2022-02-11,87559.38,89904.44,87468.06,88184.98,7465170
2022-02-14,88184.99,88773.7,87321.5,87803.68,7272315
2022-02-15,87803.69,88824.88,87594.31,88042.62,8545034
2022-02-16,88042.62,90775.96,87991.58,90577.55,9487213
2022-02-17,90577.56,91286,89977.88,89977.89,10177495
2022-02-18,89977.89,90724.45,88325.33,89443.19,11823827
2022-02-21,89443.19,90391.92,89333.31,90029.49,8268143
2022-02-22,90029.5,91166.38,89789.19,90440.55,10885906
2022-02-23,90440.55,91764.3,89401.16,91359.52,12376292
2022-02-24,91359.5,91359.5,87311.56,88721.46,12825592
2022-02-25,88721.44,89836.88,87785.5,87969.87,12166586
2022-03-02,87969.87,90469.79,87969.87,90248.93,9870575
2022-03-03,90248.93,91759.19,88415.69,91558.05,12908378
2022-03-04,91558.04,91988.91,88451.4,89515.44,13373710
2022-03-07,89515.44,90713.31,87788.81,87948.21,13482024
2022-03-08,87948.21,89583.43,87733.8,88061.14,15280008
2022-03-09,88061.13,89354.13,87003.13,87226.45,11715562
2022-03-10,87226.46,90393.38,87138.68,90283.1,12032690
2022-03-11,90283.13,91465.75,88620.31,88999.06,13085572
2022-03-14,88999.06,89003.19,84747.69,84955.9,10777025
2022-03-15,84955.9,84955.9,83570,84054.72,7307975
2022-03-16,84054.72,87661.25,84054.72,87450.87,17748957
2022-03-17,87450.88,89790,87450.88,89645.88,8758302
2022-03-18,89645.88,90693.81,88790.44,89057.56,7466031
2022-03-21,89057.57,90989.16,89032.58,90041.05,9285171
2022-03-22,90041.05,91362.5,89979.33,90170.1,9821828
2022-03-23,90170.1,91891,89773.06,90106.6,12783079
2022-03-25,90106.63,93313.19,90106.63,93010.43,11161035
2022-03-28,93010.43,93058.55,91643.88,91662.95,6130625
2022-03-29,91662.94,92046.06,89875,89967.25,6223611
2022-03-30,89967.25,91215.25,89966.31,90867.58,8258861
2022-03-31,90867.56,92039,90702.5,90959.59,5970164
2022-04-01,90979,92571,90979,92390.98,6923724
2022-04-04,92390.98,93480.43,92390.98,93218.66,9309010
2022-04-05,93218.69,94374.38,91811.63,91814.3,8857821
2022-04-06,91814.3,91814.3,89921.83,90973.02,6453454
2022-04-07,90973.06,91686.69,89848.38,91558.17,7579536
2022-04-08,91558.19,92488.56,91558.19,92091.48,5466864
2022-04-11,92091.5,92245.75,90487.63,90629.89,5858776
2022-04-12,90629.89,91426.12,89924.45,90345.87,9814033
2022-04-13,90345.88,91116,89982.75,91041.37,7162064
2022-04-18,91041.38,92777.81,90977.06,91239.23,6024267
2022-04-19,91239.22,92151.51,90939.16,92038.35,6153491
2022-04-20,92038.38,92741.63,91120.44,92559.34,5798037
2022-04-21,92559.38,93141,91263,91496.13,6276410
2022-04-22,91656.75,92688.44,91414.06,91717.07,5029513
2022-04-25,91792.38,91792.38,88790.19,91154.73,9435875
2022-04-26,91154.73,91154.73,89214,89574.68,8861488
2022-04-27,89574.68,90913.66,89363.49,90033.25,6345142
2022-04-28,90033.25,91019.08,89337.51,90354.23,5399259
2022-04-29,90354.25,91371.13,88176.25,88250.97,6233136
2022-05-02,88251,88251,86661.63,87608.13,7227339
2022-05-03,87608.13,89751.31,87515.69,89585.33,7682591
2022-05-04,89634.63,89638.19,88415.69,89401.35,6725670
2022-05-05,89909.37,89909.37,86229.26,86434.09,8507043
2022-05-06,86434.13,87178.81,85155.5,86507.22,5653964
2022-05-09,86544.82,86544.82,82166.94,82243.55,6390949
2022-05-10,82243.56,83839.19,81962.81,83676.74,6375842
2022-05-11,83676.75,85884.38,83676.75,85762.84,6122333
2022-05-12,85762.88,86786.69,84285.56,85520.83,16026069
2022-05-13,85532.83,88974.53,85532.83,88795.77,9625243
2022-05-16,88795.75,90385.94,88501,89964.8,9424190
2022-05-17,89964.81,91857.06,89964.81,90803.43,16724545
2022-05-19,90803.44,90803.44,88634.31,88634.32,4883891
2022-05-20,88634.32,89799.93,87330.94,88118.96,4479201
2022-05-23,88118.96,90525.42,87698.05,90344.05,5700561
2022-05-24,90344.05,91447.9,89835.74,91271.67,6056488
2022-05-26,91271.67,93776.47,91271.67,93710.99,9882930
2022-05-27,93710.99,94319.11,93518.95,93683.29,6235285
2022-05-30,93683.31,94207.31,93120.31,93236.23,3485757
2022-05-31,93236.25,93552.06,91792.31,92288.03,9233578
2022-06-01,92288.03,92489.39,90607.7,91369.58,6164474
2022-06-02,91369.56,92141.31,90732.25,91452.04,5977567
2022-06-03,91678.63,92025.63,91343.56,91775.17,6441701
2022-06-06,91775.19,92579.5,90035.25,90351.73,9389501
2022-06-07,90385.84,91063.79,90141.45,90938.11,4785653
2022-06-08,90938.11,91218.84,89843.6,89946.88,8982927
2022-06-09,89982.3,89982.3,88282.21,88869.78,10123866
2022-06-10,88869.78,89171.71,87329.87,89141.39,8322136
2022-06-13,89143.06,89143.06,86617.31,87937.89,10129316
2022-06-14,87937.89,88976.39,86632.63,87400,12796395
2022-06-15,87400,88789.13,87400,88465.55,8570554
2022-06-16,88465.56,88465.56,86564.63,87060.9,12263311
2022-06-21,87060.9,87503.88,86392.26,86545.91,11508735
2022-06-22,86545.88,86624.75,85412.06,85662.48,12018762
2022-06-23,85662.48,85662.48,81977.46,83170.05,11126144
2022-06-24,83170.06,84061.25,82295.51,82605.64,9467270
2022-06-27,82605.63,85785.13,82374.25,85712.27,9776492
2022-06-28,85712.25,88349.63,85712.25,88194.7,10559141
2022-06-29,88194.69,88544.19,86567.38,88130.75,5596779
2022-06-30,88130.75,89244.56,85765.31,88449.89,8387893
2022-07-01,88449.89,90276.51,87760.97,90050.77,7428826
2022-07-04,90249.13,90249.13,87005.56,89128.79,10564877
2022-07-05,89134.49,92950.4,89066.26,92689.47,12026907
2022-07-06,92689.5,95199.75,90918.5,95075.87,13082992
2022-07-07,95075.87,102585.79,95075.87,102265.4,19600735
2022-07-08,102591.51,106469.99,101143.99,105850,18139093
2022-07-11,105851.69,105851.69,101922.06,104431.9,9088069
2022-07-12,104431.92,104445.42,101790.59,103209.8,8604551
2022-07-13,103209.81,103369.44,101955.13,102271,8191006
2022-07-14,102270.96,102270.96,100026.97,100518.4,6713171
2022-07-15,100518.41,104351.34,100430.45,104222.9,5773348
2022-07-18,104222.92,106523.39,104222.92,105441.2,8140383
2022-07-19,105441.25,107547.06,105441.25,107185.4,8812064
2022-07-20,107185.44,107648.06,106016.88,106949.1,11111390
2022-07-21,106949.06,113408.56,106334,112017,14575868
2022-07-22,112017.03,114070.19,111070.23,113851.4,15191915
2022-07-25,113851.41,119805.83,113851.41,119508.3,13225206
2022-07-26,119508.31,121436.69,118521.38,120038.4,11945474
2022-07-27,120038.38,126670.33,118813.91,126362,17171574
2022-07-28,126362,130650.81,124416.81,127400,16566553
2022-07-29,127592.57,130078.83,122223.13,122528.3,14295845
2022-08-01,122551.38,122870.88,117255.13,117586.8,11706644
2022-08-02,117592.5,120092.19,117144.5,118691.2,12521056
2022-08-03,118691.2,120658.1,118114.4,120389.9,7534491
2022-08-04,120389.93,121699.3,119097.4,120437.2,11975895
2022-08-05,120437.19,122564.56,120437.19,121003.9,11144281
2022-08-08,121003.88,124194.5,121003.88,123953.4,9826804
2022-08-09,123953.38,123953.38,121707.75,121920.8,5502916
2022-08-10,121920.81,123108.3,121243.3,122129.9,10215899
2022-08-11,122129.88,124617,122129.9,123333.93,6947118
2022-08-12,123333.94,126263.44,123333.94,125979.6,8781319
2022-08-16,125979.57,127589.79,123681.83,124787.3,12351402
2022-08-17,124787.38,126151.06,124106.25,125962.9,10164675
2022-08-18,125962.94,131584.9,125962.9,131490.9,13479991
2022-08-19,131490.91,131490.91,128619.82,131009.1,13484433
2022-08-22,131009.06,132419.75,129648.88,132252.6,9663432
2022-08-23,132252.56,137322.63,132252.56,136997.7,10038586
2022-08-24,136997.69,140800.06,136290.94,140246,12883557
2022-08-25,140246.05,143037.52,139342.69,142777.6,13464210
2022-08-26,142777.63,143246.88,138832.81,141460,9346643
2022-08-29,141459.94,145859.44,140996.19,143805.2,11274286
2022-08-30,143805.19,143805.19,140446.81,141133.6,10596576
2022-08-31,141133.63,142206.19,136050.75,136241,9240278
2022-09-01,136241,137706.9,134329,136302.1,6741036
2022-09-05,136369.13,139989.19,136369.13,138268,5918052
2022-09-06,138268.03,138701.11,136595.48,137309.3,12695456
2022-09-07,137309.3,141870.8,136326.3,141001.5,9867309
2022-09-08,141189.48,144110.63,140530.31,141509.3,8665032
2022-09-09,141509.31,144848.38,141509.31,144642.2,6957428
2022-09-12,144731.5,147135.38,144269.31,144714.1,6444269
2022-09-13,144714.13,145873.56,142768.25,142941.6,7184792
2022-09-14,142941.63,146990.06,142941.63,146750,9863248
2022-09-15,146750.06,148452.2,143894.3,144765.5,7032357
2022-09-16,144765.55,146790.77,143422.95,145741.8,11038375
2022-09-19,145741.81,150971.44,145296.88,150262.1,7899330
2022-09-20,150262.06,150953.88,147227.69,147929.8,7195701
2022-09-21,147929.8,148433,145631.7,146980.1,5532096
2022-09-22,146980.13,149766,146578.31,149480.8,8493606
2022-09-23,149480.88,149480.88,142610,142931.7,10310422
2022-09-26,142931.75,143803.56,136991.19,138148.3,13061887
2022-09-27,138148.25,140167.25,134814.88,135472.7,8441621
2022-09-28,135472.75,138402,135472.75,138023.4,8411993
2022-09-29,138023.38,138628.9,134864.6,138004.5,6376582
2022-09-30,138042,140154.38,137832.25,139115.1,11397062
2022-10-03,139137.19,145271.31,139137.19,145063,8974569
2022-10-04,145068.69,147619.31,144399.06,144926.6,7725214
2022-10-05,144926.69,148056.3,143550,146722.9,6060381
2022-10-06,146722.88,147256.7,144518.9,144645.3,7569273
2022-10-11,144645.33,144645.33,136712.88,136982.4,6881666
2022-10-12,136982.38,137331.94,135657.66,136396.4,7985840
2022-10-13,136396.44,140970.1,135791.3,140763.8,4300056
2022-10-14,140763.77,140763.77,136909.7,137290.7,5317737
2022-10-17,137290.75,140431.63,137290.75,138953.5,6061615
2022-10-18,138953.48,139750.53,136685.13,137542.2,6900650
2022-10-19,137542.19,138156.38,136155.94,136484.2,7568534
2022-10-20,136484.2,139712.72,135631.8,136138.8,6596358
2022-10-21,136138.81,139219,136138.81,138944.8,6684908
2022-10-24,138944.81,140421.44,136188.56,139733.4,10335732
2022-10-25,139733.38,144060.81,139710.56,143959.4,11039024
2022-10-26,143962.94,145802.75,143962.94,145028.5,9940821
2022-10-27,145028.5,148808.7,144917,148109.6,7342542
2022-10-28,148147.13,148426.44,145936.13,147845.4,8495795
2022-10-31,147867.52,150238.84,147645.02,149938.3,9587330
2022-11-01,149938.31,154031.5,149938.31,153002.1,5123210
2022-11-02,153002.13,153102.06,149259.44,149309.4,7364507
2022-11-03,149315.06,151577.7,147989.89,150451,5050432
2022-11-04,150451,152899.69,150405.25,151263.3,4705123
2022-11-07,151491.7,153569.63,147648,147829.6,4618485
2022-11-08,147829.64,150161.19,145978.56,147924,6267536
2022-11-09,148059.8,148182.28,142796.56,143091.5,8105740
2022-11-10,143091.48,147722.77,143091.48,144879.1,7769694
2022-11-11,144879.06,150608.44,144879.06,150413.4,10711947
2022-11-14,150413.38,153872.38,148517.44,152685.4,18213147
2022-11-15,152685.44,157060,152685.44,155159,9545892
2022-11-16,155158.94,156505.25,153296.69,154108.8,8472717
2022-11-17,154108.75,155731.4,152825.1,155259.3,7152018
2022-11-18,155259.25,157803.13,154536.44,157253.6,12884766
2022-11-22,157253.59,158533.81,155822.23,158169.3,11323932
2022-11-23,158169.25,159411.94,157826.94,158563.5,5658731
2022-11-24,158563.5,161328.6,158563.5,160936.4,9395604
2022-11-25,160936.44,164001.13,160632.63,163716.9,10383244
2022-11-28,163716.94,164502.88,161507.81,164277.8,9804265
2022-11-29,164277.81,168527.44,164277.81,168194.57,12188515
2022-11-30,168194.56,170311.41,166678.63,168525.29,12924726
2022-12-01,168525.31,171189.2,166692.9,170604.3,12478123
2022-12-02,170664.06,171462.75,169346.88,169691.74,12029585
2022-12-05,169697.44,171247.19,164337.19,164467.3,8919632
2022-12-06,164467.31,168536.94,164467.31,168090.1,11257215
2022-12-07,168090.06,171432.61,168090.06,171177.9,9964183
2022-12-12,171177.89,171177.89,164929.44,166466.5,7810777
2022-12-13,166466.47,169810.94,165489.7,165500.4,10869803
2022-12-14,165500.38,167895.63,162735.69,164216.7,8114773
2022-12-15,164216.69,165329.19,163525.8,164733.2,12100200
2022-12-16,164733.19,166216.25,164106.25,165109.6,11057465
2022-12-19,165109.56,169402.5,165024.81,168965.8,1820893
2022-12-20,168965.77,172591,168965.77,172335.9,18548433
2022-12-21,172338.94,180652.44,172338.94,179851.9,13140571
2022-12-22,180094.13,182614.44,179795.38,182459.8,14407767
2022-12-23,182459.81,188360.13,182459.81,187784,7046677
2022-12-26,187784.06,192594.63,187060.44,192477.4,13719264
2022-12-27,192477.38,196173.13,191263.56,195542.8,14561103
2022-12-28,195734,203641.38,195734,202560.2,12139953
2022-12-29,202563.75,205953.4,198641.9,199360.7,8946027
2022-12-30,199360.69,203027.69,194821.13,202085.1,8732534
2023-01-02,202085.13,208209.19,202085.13,207054.3,14353166
2023-01-03,207054.34,207054.34,197685.31,198360.5,9040338
2023-01-04,198360.5,201438.63,197183,201060.6,13344358
2023-01-05,201379.75,210051.9,201379.8,209646,16028851
2023-01-06,209646,216279.75,209646,213794.3,12488382
2023-01-09,213794.25,218067.44,213794.25,215724.7,9163419
2023-01-10,215724.7,218596.44,213887.61,215811,17573073
2023-01-11,215811,226029.3,215811,224627.5,18421808
2023-01-12,224627.5,234946.8,223341.8,234153.7,19685927
2023-01-13,234153.69,243787.88,232159.63,242154.5,11248696
2023-01-16,242154.5,252338.44,242154.5,250556,18867562
2023-01-17,250556.06,261258.88,250505,260750,24051976
2023-01-18,260750.06,267244.19,234239.88,235372.4,24537079
2023-01-19,235372.44,236258.69,222558.5,235179.8,14280843
2023-01-20,235179.75,248271.38,235179.75,247680,14083330
2023-01-23,247679.98,256039.77,247679.98,250362.3,12363414
2023-01-24,250362.25,253342.75,247265.92,252107.9,12225050
2023-01-25,252107.86,260361.73,248491.44,260073.6,10388833
2023-01-26,260073.56,264348.97,259353.94,261498.8,9013839
2023-01-27,261498.75,263353.44,254125.06,254295.4,7814446
2023-01-30,254295.44,254871.25,245864.25,245875.1,9413369
2023-01-31,245875.13,255699.13,245875.13,253548.5,7397870
2023-02-01,253548.5,255762.3,246754.6,251062.1,9181673
2023-02-02,251062.13,255323.3,247525.5,248854.6,6928555
2023-02-03,248854.58,250508.14,239103.25,239370,6761489
2023-02-06,239369.94,243946.13,235721.69,243607.6,7062338
2023-02-07,243607.63,249678.19,243607.63,246804.2,5745200
2023-02-08,246804.2,250285.2,244722,250125.4,11054964
2023-02-09,250125.38,253035.83,246771.86,248238.6,6575036
2023-02-10,248238.63,251364.69,247835.06,249897.5,9614652
2023-02-13,249897.5,258715.56,248177.06,257625.8,9279967
2023-02-14,257625.81,262802.19,257625.81,258463.5,7904715
2023-02-15,258463.48,260346.73,252535.7,254969.8,9844749
2023-02-16,254969.81,260113.09,254089.56,257247.2,9860145
2023-02-17,257247.16,258458.13,245040,248979.4,9654576
2023-02-22,248979.4,249587.2,242777.8,244719.1,12061225
2023-02-23,244719.09,250301.23,244719.09,248006.3,6302629
2023-02-24,248006.34,249881.31,244223.81,248324.7,7738205
2023-02-27,248324.69,252208.19,248240.36,250465.6,7148347
2023-02-28,250465.59,253343.55,245923.45,247459.3,7781115
2023-03-01,247459.28,249743.19,246578.7,249580.5,7781115
2023-03-02,249580.45,249911.77,242321.7,242748.9,8961919
2023-03-03,242748.94,247330,242748.94,245865.2,9120485
2023-03-06,245865.17,253411.38,244284.98,253018.6,10521762
2023-03-07,253018.56,255287.16,245073.8,246501,9671419
2023-03-08,246501.02,251457.5,245989.7,250911.8,10815930
2023-03-09,250911.81,255343,247372.63,247553.8,9362474
2023-03-10,247553.84,249746.16,234926.88,236419.4,12782624
2023-03-13,236419.44,236419.44,224777.5,225227.5,12003440
2023-03-14,225227.5,233550,219601.25,220447,13235983
2023-03-15,220447.05,220447.05,207676.44,209824.2,18341958
2023-03-16,209824.2,223545.95,209824.2,223388.3,11460751
2023-03-17,223388.23,223388.23,217289.88,221740.3,7903414
2023-03-20,221740.25,225376.69,220249.31,221059.1,7321732
2023-03-21,221059.08,229064.98,221059.08,228790.2,16017177
2023-03-22,228790.25,228790.3,223741.4,224914.6,11321864
2023-03-23,224914.56,227827.69,217885.5,219276.7,10118625
2023-03-27,233739.38,234119.13,219276.73,233739.4,8024778
2023-03-28,233739.38,242863.75,233317.25,242386,10991204
2023-03-29,242385.97,249758.94,242385.97,249104.1,8765911
2023-03-30,249104.13,253322,248221.4,251639.1,11003794
2023-03-31,251639.06,255436.94,243889.81,245716.2,11224920
2023-04-03,245716.17,255141.06,245716.17,254696.9,8777740
2023-04-04,254696.91,255384.23,249844.44,251488.3,7158111
2023-04-05,251488.3,253467.63,247592.59,252848.7,21294500
2023-04-10,251488.3,256747.73,247592.59,256747.7,8463960
2023-04-11,256747.75,262194.63,256747.75,259963.4,11189830
2023-04-12,259963.44,267456.88,259963.44,266850,14184585
2023-04-13,266850.03,271485.4,266783.28,270329,11822009
2023-04-14,270610.88,276242.63,270610.88,275717.4,14797521
2023-04-17,275993.44,281492.72,274724.75,281295.3,12618728
2023-04-18,281295.25,288718.19,281295.25,284298.7,14851043
2023-04-19,284298.66,284298.66,274292.06,275405.9,14568837
2023-04-20,275405.88,282649.66,274833.38,281827.5,13117324
2023-04-21,281827.47,291518.56,281827.47,290890.5,15529696
2023-04-24,290890.53,300455.81,290394.53,299421.8,14605419
2023-04-25,299421.75,306299.59,297595.19,303058.4,16035995
2023-04-26,303058.38,305651.28,292743.41,304797,13333300
2023-04-27,304796.97,307057.03,295681.06,296808.9,11131572
2023-04-28,296808.88,298249.94,290808.5,297960,11764204
2023-05-02,297960,298388.22,288650.47,295631,7736780
2023-05-03,295630.97,296329.28,287570.41,288848.2,9316659
2023-05-04,289394.19,291375.38,281361.28,281752.5,7342883
2023-05-05,283553,298383.5,283553,297140.1,9693786
2023-05-08,297145.88,305235.03,297145.88,304395.9,8512956
2023-05-09,304395.94,310950.53,304395.94,307773.3,9104209
2023-05-10,307773.28,311293.31,304568.75,310497.2,11680126
2023-05-11,310497.16,317007.22,307721.5,313281.4,16000607
2023-05-12,313281.44,322280.81,313281.44,321529.6,15368504
2023-05-15,321529.56,321529.56,312917.03,320582.8,9569018
2023-05-16,320582.84,324614.97,318216.47,318792,13679370
2023-05-17,318792,330437,318792,327788.6,14081910
2023-05-18,327788.63,331922.6,322922.3,331210.6,12820146
2023-05-19,331210.63,339352.5,331210.63,338677.6,12891711
2023-05-22,338677.63,340959.38,335631.88,338978.9,10226155
2023-05-23,338978.88,349024.56,338673.31,340785.5,11539270
2023-05-24,340831.5,342079.5,336045.8,341669.3,7799566
2023-05-29,341669.31,346987.25,339939.25,346369,4602610
2023-05-30,346369,346369,338925.63,343391.9,7059523
2023-05-31,343391.88,343670.81,338676.13,342078.5,6859570
2023-06-01,342078.47,353940.03,342078.47,353373.6,8836830
2023-06-02,353373.63,358155.63,352728.69,352936.8,11056334
2023-06-05,352936.84,362027.31,352936.84,360825.6,13588662
2023-06-06,360825.63,380977.44,360825.63,380757.4,20835427
2023-06-07,380757.4,388548.8,380238.3,380430.9,14291760
2023-06-08,381078,388954.4,375304.2,380907.5,10374565
2023-06-09,380907.47,387605.38,377803.88,381763.9,9309175
2023-06-12,381763.88,384559.03,376882.81,381672.5,6611690
2023-06-13,381718.5,385762.94,378664.75,381896.1,9088420
2023-06-14,381896.13,384602,376324.8,378695.4,7163549
2023-06-15,378695.38,392305.63,378695.38,391831.4,14068985
2023-06-16,391831.38,411034.13,391831.38,409416.5,21401096
2023-06-21,409416.5,430470.63,409416.5,429908.6,21883714
2023-06-22,429908.63,429908.63,414887.44,415186.4,16371450
2023-06-23,415186.38,425927.19,413828.94,420736.7,12446262
2023-06-26,420736.69,442749.41,420736.69,432406.2,22311290
2023-06-27,432406.19,434029.44,415092.13,416375.9,13606233
2023-06-28,416375.88,426958.41,408772.91,409622.8,14195594
2023-06-29,409622.75,418050.41,409352.84,416466.8,9004609
2023-06-30,416949.88,428680.47,413947.34,426280.97,10650883
2023-07-03,426280.97,437473.75,423344.69,436619,13154022
2023-07-04,436619,443475.81,436619,441468.9,9133443
2023-07-05,441468.94,441468.94,430792.09,436732.6,12534390
2023-07-06,437402,437402,414100.56,417548.7,10622233
2023-07-07,417548.69,426426.75,417548.69,423580.4,12632008
2023-07-10,423580.44,424942.88,418499.38,420772.6,8674426
2023-07-11,420772.56,423278.19,416948.41,422765.4,9707490
2023-07-12,422811.31,435403.09,422811.31,431551.2,14639712
2023-07-13,431551.13,452626.19,431551.13,451138.6,18739521
2023-07-14,451345.56,452014.47,439578.22,443303.6,9835953
2023-07-17,443303.59,461556.28,443303.59,456842.8,12544231
2023-07-18,456842.78,464668.25,456091.88,456880.7,10677586
2023-07-19,456880.69,459944.16,447947.06,453206.9,8643532
2023-07-20,453206.91,459608.28,450594.91,459108,8744254
2023-07-21,459108,473705.81,459108,472973.6,12687144
2023-07-24,472973.56,479111.97,466044.94,466662.9,10620725
2023-07-25,466662.94,472430.59,463543.53,471449.4,8656322
2023-07-26,471449.38,475188.03,467785.34,471102.8,7149652
2023-07-27,471102.84,471102.84,450001.5,450210.6,10639658
2023-07-28,450210.59,460997.09,450210.59,457787.8,8650340
2023-07-31,457787.75,462476.63,454982.75,457137.8,9270650
2023-08-01,457137.78,459532.16,449927.63,453024.4,11537536
2023-08-02,453231.47,453231.47,438925.13,445226.2,11418878
2023-08-03,445226.22,452929.91,439694.66,441515.7,12622452
2023-08-04,442186.88,458361.38,442186.88,451570.6,12347461
2023-08-07,451570.59,455410.81,450050.81,452400.9,18590887
2023-08-08,452400.88,474376.22,452400.88,466194.2,18014587
2023-08-09,466194.19,475259.16,460334.56,461280.8,17456083
2023-08-10,461280.81,472596.91,461280.81,470380.5,13388291
2023-08-11,470380.5,480914.59,470380.5,480252.6,17591527
2023-08-14,480298.66,513204.25,463471.06,496114.6,18277351
2023-08-15,496114.56,528172.31,496114.56,527243.1,20280193
2023-08-16,527243.2,566158.3,527243.2,563124.7,31859818
2023-08-17,563124.69,583387.94,563124.69,582323,23752989
2023-08-18,582323,585252.88,567070.63,584293.19,16545179
2023-08-22,584293.19,594873.5,575440.19,593946.9,13201629
2023-08-23,593946.94,616246.13,591542.88,615499.3,12050864
2023-08-24,615499.31,623585.38,609118.38,613509.1,12897079
2023-08-25,613509.06,631379.63,612387.13,631166.1,11903727
2023-08-28,631166.06,666557.94,631166.06,665523.9,17599902
2023-08-29,665523.94,690781.69,665523.94,683587.7,16417165
2023-08-30,683587.69,689924,667208.69,675841,13779002
2023-08-31,675841,678565.63,646899.31,653602.9,12133568
2023-09-01,653602.88,664108.75,633694.25,634791.7,10928768
2023-09-04,634999.25,641501.19,632175.19,633243.3,5718230
2023-09-05,633243.31,633243.31,597354.38,598133.4,12575134
2023-09-06,598133.38,607515.44,583982.6,583982.6,10887140
2023-09-07,584655.06,584655.06,546941.88,548015.1,16911800
2023-09-08,548015.13,565736.75,527353.56,532550.4,14991298
2023-09-11,532550.38,541898.88,508068.22,514073.8,20276035
2023-09-12,514119.91,535274.13,512978.69,538084.5,19520000
2023-09-13,538084.5,555404.06,536113.13,553410.1,13592691
2023-09-14,553410.13,573117.94,553410.13,571753.3,12293195
2023-09-15,571753.31,576880.44,556019.81,567513.4,8954363
2023-09-18,567513.44,586456.94,567513.44,585204.4,12543181
2023-09-19,585204.44,587217.25,568962,576676.1,10896757
2023-09-20,576676.13,583318.69,559701.31,562032.6,11548758
2023-09-21,562032.63,565511.19,546885.44,553754.8,14173581
2023-09-22,553754.81,565016.56,552649.69,553392.2,11332656
2023-09-25,553392.19,557495.63,543839.19,548544.8,10791406
2023-09-26,548544.75,558702.56,542781.56,543252.1,11857475
2023-09-27,543252.13,565446.94,543252.13,557023.4,13414835
2023-09-28,557023.44,582633.31,557023.44,581468.9,14409795
2023-09-29,581685.5,590523.94,560941.19,562568.5,13371648
2023-10-02,562568.5,566430.06,556059.5,556828,11104241
2023-10-03,556828,566521.44,550260.25,561427,16175609
2023-10-04,561427,594748.44,557095.31,593739.9,16567988
2023-10-05,593739.88,616011.88,593739.88,613071.6,15613874
2023-10-06,613071.63,637029.75,613071.63,628917.8,16385362
2023-10-09,628917.75,656249.38,628917.75,648630.76,13558531
2023-10-10,649732.81,716690.81,649718.81,697833.7,24968390
2023-10-11,697882.5,718981.31,661338.75,716543.7,20131377
2023-10-12,716543.69,768067.69,708781.38,760673.8,32833126
2023-10-17,760673.75,825669.06,760673.75,823683.1,31674602
2023-10-18,823683.06,834791.38,786925.88,798907.3,28958185
2023-10-19,798907.31,798907.31,750718.06,764079.4,26077093
2023-10-20,764079.44,809199.25,764079.44,800804.8,25096081
2023-10-23,800804.75,800804.75,699479.81,701205.2,23350075
2023-10-24,701205.19,734134.94,637483.25,654136.4,18105938
2023-10-25,654136.44,688435.19,629895.88,686238.2,14375421
2023-10-26,686455.06,708609.06,666425.69,673102.8,9689793
2023-10-27,673102.75,680625.75,650348.75,655565.2,9722008
2023-10-30,655565.19,663876.5,590102.25,591691.8,12354670
2023-10-31,591691.81,603748.94,568623.75,579150,16104066
2023-11-01,579150,620553.88,579150,616255.4,14313457
2023-11-02,616255.38,655337.19,616255.38,654094.9,12825926
2023-11-03,654094.88,671101.19,630296.19,637284.1,11117554
2023-11-07,637284.13,639424.88,610400.63,611207.4,7017397
2023-11-08,611365.25,621791.63,584969.69,584969.7,7029761
2023-11-09,584969.69,628272.75,578411.75,623995.6,8438030
2023-11-10,623995.56,664652.81,623995.56,660274.7,10080050
2023-11-13,660274.69,673460.44,632323.44,636964.3,8842119
2023-11-14,636964.25,650400.75,628940.44,634516.3,7151128
2023-11-15,634516.25,645309.13,625934.19,629361.5,7788245
2023-11-16,629361.5,633942.38,601051,602278.2,11595853
2023-11-17,602278.19,646063.13,601290.5,645079.6,13500776
2023-11-21,645079.56,808207.19,645079.56,792443.2,35752858
2023-11-22,792443.19,881281.75,792443.19,838616.6,31394290
2023-11-23,838616.63,885857.7,831176.25,878971.3,14207049
2023-11-24,878971.25,922893.44,877265.5,917599.3,24890882
2023-11-27,917599.31,936059.13,834674.63,843665.2,35660263
2023-11-28,843665.19,864053.38,772402.94,773419.8,21960510
2023-11-29,773419.75,803868.56,772251,790376.6,16270481
2023-11-30,790376.63,815103.5,766620.25,813393.9,14014005
2023-12-01,822336.94,872667.44,812163.5,870169.2,18153448
2023-12-04,870169.19,878281.63,820912.31,845384.3,13884862
2023-12-05,845384.31,891522.63,844284.25,885270.4,19327754
2023-12-06,885270.38,912016.75,859520.5,894502.3,17263921
2023-12-07,894726.75,945551.44,890261.69,941829.9,21618951
2023-12-11,941829.88,981684.25,932699.88,976823.1,22746584
2023-12-12,976823.06,1020221.13,971246.13,1010022,25536837
2023-12-13,1010021.88,1084545,972810.56,1003483.68,18674553
2023-12-14,1003483.69,1027984.19,987232.69,989696.1,18955556
2023-12-15,989696,994545.94,921388.81,925657.9,21285589
2023-12-18,925657.94,942503.06,902034.44,921876.9,15270086
2023-12-19,921876.88,939260.81,913601.06,914460.8,14736048
2023-12-20,914460.81,936240.63,914460.81,919910.9,14299757
2023-12-21,919910.94,970603.5,911669.44,942904.1,19552803
2023-12-22,943719,954958.5,927420.19,948473.8,14668613
2023-12-26,948473.75,959124.94,907539.88,913125.1,13039747
2023-12-27,913125.06,921367.94,864521.69,872972.2,13035245
2023-12-28,872981.06,912720.75,872981.06,904067.2,18280527
2023-12-29,904067.19,931409,899693.06,929704.2,13648388
2024-01-02,929704.19,938301.88,915346.94,930419.7,10289959
2024-01-03,930419.69,974069.75,924086.19,972411.7,14882536
2024-01-04,972411.69,1006276.44,972411.69,1004790,16156925
2024-01-05,1004789.75,1062908,1002825.56,1055381,17231038
2024-01-08,1055381.13,1106233.25,1051492.75,1104913,19289674
2024-01-09,1105339.63,1125924.13,1058868.88,1060581,14357008
2024-01-10,1060581.13,1074204.25,1047231.56,1070425,16688999
2024-01-11,1070425.25,1098378.63,1042314.5,1043924,14219882
2024-01-12,1043924,1060576.75,1019806.19,1033123,9787029
2024-01-15,1033122.75,1044896.56,1031711.13,1038358,7769235
2024-01-16,1038358.25,1067339.38,1029319.38,1057770,12822054
2024-01-17,1057769.5,1125296.13,1057769.5,1124212,17873653
2024-01-18,1124212.38,1159542.63,1124212.38,1133638,20081602
2024-01-19,1133637.75,1177512,1133637.75,1174875,15943643
2024-01-22,1174875.38,1226021.75,1174875.38,1219960,15731895
2024-01-23,1219959.75,1242765.13,1190774.75,1206469,17438070
2024-01-24,1206468.5,1254453.75,1206468.5,1251660,13280125
2024-01-25,1251659.75,1297640.88,1251659.75,1284940,17673609
2024-01-26,1284939.88,1294031,1240170.63,1253620,15193758
2024-01-29,1253619.63,1258862.25,1214027.13,1253608,11674312
2024-01-30,1253608,1278752.5,1253608,1267134,12144906
2024-01-31,1267133.63,1279851.63,1230005,1260563,13456146
2024-02-01,1260562.63,1303418.13,1251032.38,1302467,15155395
2024-02-02,1302467.13,1326321.75,1295987.13,1316205,16538469
2024-02-05,1316204.5,1334440.13,1238999.13,1260998,15375383
2024-02-06,1260997.75,1276404.25,1214533,1215654,17942406
2024-02-07,1215654.25,1215654.25,1146035.75,1152888,21068342
2024-02-08,1152887.5,1164132.13,1105802.5,1115907,15926716
2024-02-09,1115907,1151112.25,1108207.75,1128511,18233740
2024-02-14,1128511,1146475,1094038,1105580,10799212
2024-02-15,1105579.63,1126332.38,1087671.25,1093752,13012221
2024-02-16,1093751.63,1107755.63,1041031,1065369,11775294
2024-02-19,1065368.63,1089536.13,1055702.88,1072261,9504341
2024-02-20,1072261,1086809.38,1051848.63,1059716,13623627
2024-02-21,1059715.5,1065419.88,1038923.94,1039512,14555587
2024-02-22,1039511.75,1090479,1039511.75,1076030,18714501
2024-02-23,1076030,1106727.75,1049336.5,1105610,14036227
2024-02-26,1076030,1106727.75,1049336.5,1080444,12034183
2024-02-27,1080444.25,1092733.13,1032701.63,1034335,14624873
2024-02-28,1034335,1037947,997493.44,998835.2,15402212
2024-02-29,998835.19,1057216.75,998835.19,1014712,14163704
2024-03-01,1014711.94,1057903.13,1014711.94,1054959,13812867
2024-03-04,1054959,1109769.75,1044712.19,1047614,14701400
2024-03-05,1047614.44,1052675.88,991162.88,992683.9,11319759
2024-03-06,992683.88,1025156.38,988466.25,999642.1,14096661
2024-03-07,999642.13,1010972.31,980158.25,994808.4,13912259
2024-03-08,994808.38,1010420.38,985482.13,1002336,13592112
2024-03-11,1002335.81,1003281.38,955099.06,957777.5,11696565
2024-03-12,957777.5,1039982.88,957777.5,1026837,20099390
2024-03-13,1026837.06,1081197.5,1026837.06,1050711,22350389
2024-03-14,1050710.88,1054748.25,1027901.38,1039095,15287735
2024-03-15,1039095.44,1072100.38,1032472.56,1068974,14956923
2024-03-18,1068974,1127043,1066664,1124137,17083115
2024-03-19,1124136.63,1154984.38,1113701.13,1129937,22105624
2024-03-20,1129936.88,1186499.25,1129936.88,1185177,18247392
2024-03-21,1185177.38,1229258.5,1170497.75,1225494,20485399
2024-03-22,1225494.13,1235464.25,1211347.5,1227404,14132483
2024-03-25,1227404,1256077,1211163,1212897,13903127
2024-03-26,1212897,1223912,1194006,1214656,9707745
2024-03-27,1214656,1228820,1199501,1213485,9928303
2024-04-03,1213485,1214867,1183421,1212639,17896519
2024-04-04,1212639,1232024,1181455,1183127,18318919
2024-04-05,1183127.25,1216261.25,1183127.25,1214371,21409347
2024-04-08,1214371,1236481,1214371,1229638,18813569
2024-04-09,1229638.13,1264173.63,1222449,1253210,23819442
2024-04-10,1253210,1253239,1225208,1233950,15179894
2024-04-11,1233950.13,1261090.88,1225105.25,1259303,18545351
2024-04-12,1259303,1266046,1241782,1244524,13245786
2024-04-15,1246135.5,1248385.9,1194171.2,1197527,20742151
2024-04-16,1197527.13,1219841.13,1168961,1203238,14794123
2024-04-17,1203238,1214662,1167717,1172353,11567508
2024-04-18,1172353.25,1192041.75,1168696,1172830,13816968
2024-04-19,1172830,1204229,1172830,1189210,13693340
2024-04-22,1189210,1271412,1189210,1268376,16588776
2024-04-23,1268375.75,1280787.88,1245142,1245751,13235810
2024-04-24,1245751,1245751,1200932,1202668.97,13053900
2024-04-25,1203570.5,1246725,1201167.75,1245144,10396649
2024-04-26,1245143.75,1283599.88,1245143.75,1279459,13581040
2024-04-29,1279459.13,1321919,1279459.13,1308069,11354542
2024-04-30,1308069,1360232,1308069,1323586,19758988
2024-05-02,1323585.88,1372558.5,1323585.88,1369674,20472097
2024-05-03,1369674,1453774,1369674,1452002,24175430
2024-05-06,1452001.75,1498165.75,1452001.75,1495826.64,28903521
2024-05-07,1497544,1505718,1455876,1463624,29279131
2024-05-08,1463624,1494252,1442694,1450499,24018023
2024-05-09,1450498.75,1450498.75,1413000.13,1434922,16163137
2024-05-10,1436288,1438736,1405870,1407511,21785937
2024-05-13,1407510.5,1418957.88,1366131.38,1376939,19746132
2024-05-14,1376939.25,1416954.38,1365383.5,1409886,28683061
2024-05-15,1409886,1480351,1409886,1477796,28663486
2024-05-16,1477795.88,1486517,1455291.38,1481343,18454857
2024-05-17,1481343,1488954,1461045,1473463,17749161
2024-05-20,1478445,1537379,1454808,1535512,19348214
2024-05-21,1535512,1582365,1531537,1581107,25739343
2024-05-22,1581107,1584055,1544860,1562849,24776009
2024-05-23,1562849,1569357,1509600,1513777,15785110
2024-05-24,1513777,1532284,1501731,1520809,22285053
2024-05-27,1520808.9,1579992.2,1520808.9,1572474,15437639
2024-05-28,1572473.88,1577131.63,1531723.88,1571029,22865688
2024-05-29,1571028.5,1581141,1538117.13,1567732,15387798
2024-05-30,1567731.5,1644118,1567731.5,1643010.68,25233354
2024-05-31,1643010.63,1665355.75,1616110.25,1651417,20879265
2024-06-03,1651417.38,1665774.38,1639149.13,1659248,16214357
2024-06-04,1659248,1659248,1573280,1581164,18013532
2024-06-05,1581164,1593231,1521513,1570750,21571611
2024-06-06,1570750,1570750,1499905,1503728,17727985
2024-06-07,1503728.38,1532723,1503728.38,1519209,12742081
2024-06-10,1519209.13,1577750.63,1512482.88,1576628,15844138
2024-06-11,1576628.38,1578561,1538297,1544869,14764163
2024-06-12,1544869,1589587,1544869,1568096,18271733
2024-06-13,1568096,1640626,1548161,1605208,30201027
2024-06-14,1605208,1610891,1568646,1582372,15749965
2024-06-18,1582372,1583671,1548910,1557430,14554632
2024-06-19,1557430,1579841,1557430,1576462,11555705
2024-06-24,1576462.4,1576462.4,1523878.2,1559667,15415257
2024-06-25,1570382.38,1583947.38,1559850.5,1570620,19477960
2024-06-26,1570620.25,1581349.13,1552766,1574472,15541374
2024-06-27,1574472.25,1637737.5,1570707.38,1635667,22364892
2024-06-28,1635667.38,1640488.38,1605606.88,1611295,17188601
2024-07-01,1611295.13,1611295.13,1579478.5,1594733,22492388
2024-07-02,1595166,1636867,1635837,1634019,19206313
2024-07-03,1634019.38,1660153.25,1593508.88,1603517,16546995
2024-07-04,1603517,1618206.63,1603517,1612745,9856533
2024-07-05,1616836.38,1639875.25,1616836.38,1629030,18046182
2024-07-08,1629029.5,1649664.5,1624889.13,1643221.09,15168935
2024-07-10,1643221.13,1691343.63,1643221.13,1690009,16695914
2024-07-11,1690009,1723014.5,1687754.75,1705677,14514201
2024-07-12,1705676.5,1722885.75,1698143.38,1715610,13160744
2024-07-15,1715610,1715610,1500904,1504984,23933067
2024-07-16,1504984,1533699.5,1418420.88,1526268,23792154
2024-07-17,1526268.13,1533746.63,1495416.75,1524496,17364675
2024-07-18,1524496.25,1553355,1517876.13,1528791,14626987
2024-07-19,1540104.5,1573703,1540104.5,1569019,14004382
2024-07-22,1569018.75,1595452.63,1568936.75,1590407,14801607
2024-07-23,1590407,1640606.38,1590407,1635674,19320546
2024-07-24,1635674.13,1642097.88,1579181.38,1582113,14342297
2024-07-25,1582113,1583522,1536727,1538280,13027427
2024-07-26,1538280,1575471.63,1534644,1542022,10721611
2024-07-29,1542021.75,1549589.38,1476096.88,1481242,12195364
2024-07-30,1481241.5,1482169.63,1409671.13,1411953,19906172
2024-07-31,1412410.88,1481853.5,1412410.88,1507785,14944568
2024-08-01,1507784.63,1525752.75,1475570.75,1500217,13591880
2024-08-02,1500216.5,1500216.5,1431667.13,1433350,13530445
2024-08-05,1433349.88,1433969,1333621.88,1420523,31086685
2024-08-06,1420523,1470161.38,1420523,1457571,13338372
2024-08-07,1457571,1492292.5,1442673.25,1452161,15396724
2024-08-08,1452160.75,1534708.38,1452160.75,1530366,21350597
2024-08-09,1530365.75,1588835.75,1530365.75,1583895,24678435
2024-08-12,1583894.88,1602497.5,1566656.75,1588905,17827321
2024-08-13,1588905.13,1598494.25,1577529.63,1591697,15997072
2024-08-14,1591696.88,1629039.63,1591291.13,1607310,21911753
2024-08-15,1607310.13,1647640.88,1607310.13,1643875,22481597
2024-08-16,1643875,1670480.75,1643875,1649329,18485335
2024-08-19,1649329.38,1677467.63,1638080.5,1657075,20138347
2024-08-20,1657074.63,1681583,1639626,1659275,18649979
2024-08-21,1659274.75,1663071.88,1617149.25,1621076,14228105
2024-08-22,1621075.63,1621846.5,1573811.25,1577420,18002162
2024-08-23,1577419.88,1615290.25,1577419.88,1606967,14227051
2024-08-27,1593003,1616930,1592352,1616134,12447035
2024-08-28,1616134.13,1624173,1599828.38,1617544,15281492
2024-08-29,1617544,1672553,1617544,1660144,22252480
2024-08-30,1660144,1745638,1660144,1717565,29738578
2024-09-02,1717565,1765448,1715907,1754833,17983049
2024-09-03,1754832.88,1764848.13,1708713,1735253,26328871
2024-09-04,1735253,1800902,1735253,1796920,31466478
2024-09-05,1796920.13,1830229.13,1752457.38,1765465,30593144
2024-09-06,1765465,1769364,1701666,1721668,17704191
2024-09-09,1721668,1764707,1721668,1738556,19858604
2024-09-10,1738556,1738556,1677388,1715185,19721297
2024-09-11,1715185,1789037,1715185,1764129,20931561
2024-09-12,1764129,1800382,1764129,1790058,18732360
2024-09-13,1790058,1819580,1790058,1817734,16506953
2024-09-16,1817734,1856002,1812035,1812872,22707113
2024-09-17,1812872,1823758,1792757,1813298,18086587
2024-09-18,1813298,1838789,1781677,1815099,25545489
2024-09-19,1815099,1855228,1815099,1847053,22229913
2024-09-20,1847053,1847053,1807284,1822928,13327040
2024-09-23,1822928,1833281,1776138,1790228,16738759
2024-09-24,1790228.13,1795835.88,1772116.38,1774668,18963137
2024-09-25,1774667.88,1783110.13,1741543.13,1744131,21809465
2024-09-26,1744131,1752748,1708072,1715671,21585163
2024-09-27,1715671,1747198,1715671,1727777,18480765
2024-09-30,1729033,1729560,1677592,1697401,23680354
2024-10-01,1697401,1737279,1681685,1728761,24213462
2024-10-02,1728761,1737224,1713788,1715159,13696498
2024-10-03,1715159,1756900,1715159,1754992,15234692
2024-10-04,1754992.38,1763549.63,1747132,1756515,16591598
2024-10-07,1756514.5,1756514.5,1707203,1714594,15193309
2024-10-08,1714593.63,1737431,1714418.5,1731370,14161621
2024-10-09,1731370,1784035,1712532,1771933,25871438
2024-10-10,1771933,1807036,1768915,1782989