Date,Open,High,Low,Close,Volume
1985-10-01,110.62,112.16,110.57,112.14,26406897
1985-10-02,112.14,112.54,110.78,110.82,28386207
1985-10-03,110.84,111.18,110.12,110.87,25396552
1985-10-04,110.87,110.87,109.86,110.07,25500000
1985-10-07,110.07,110.14,108.18,108.2,22179310
1985-10-08,108.2,108.27,106.75,107.16,24844828
1985-10-09,107.16,108.99,107.11,108.63,26931034
1985-10-10,108.63,109.51,107.81,109.43,26696552
1985-10-11,109.43,111.12,109.43,111.05,27279310
1985-10-14,111.05,113.27,111.05,113.18,21227586
1985-10-15,113.18,113.98,112.79,113.38,29544828
1985-10-16,113.38,114.34,113.2,114.32,30193103
1985-10-17,114.32,115.34,114.32,114.74,32920690
1985-10-18,114.74,114.96,113.83,114.32,31186207
1985-10-21,114.32,114.46,113.65,113.68,24620690
1985-10-22,113.8,114.89,113.43,114.44,27196552
1985-10-23,114.44,115.53,114.44,115.07,34862069
1985-10-24,115.07,116.11,115.07,115.49,32906897
1985-10-25,115.49,115.54,113.74,113.91,28593103
1985-10-28,113.91,113.91,113.21,113.82,22665517
1985-10-29,113.82,115.74,113.81,115.4,28172414
1985-10-30,115.4,116.12,115.34,115.77,33800000
1985-10-31,115.77,116.11,115.15,115.48,29296552
1985-11-01,115.48,116.78,115.48,116.28,31065517
1985-11-04,116.28,117.07,115.82,116.04,25979310
1985-11-05,116.04,116.57,115.88,116.44,30234483
1985-11-06,116.44,117.62,116.44,117.38,32241379
1985-11-07,117.38,117.96,117.38,117.62,30565517
1985-11-08,117.62,119.39,117.58,119.26,29917241
1985-11-11,119.26,120.54,119.18,120.4,27720690
1985-11-12,120.39,122.01,120.39,121.82,37344828
1985-11-13,121.82,121.92,120.9,121.17,32141379
1985-11-14,121.17,121.92,120.8,121.83,33806897
1985-11-15,121.83,123.1,121.79,122.18,32851724
1985-11-18,122.18,122.28,121.73,121.96,28348276
1985-11-19,121.96,122.8,121.74,122.57,35103448
1985-11-20,122.57,122.79,122.2,122.2,33655172
1985-11-21,122.2,123.81,122.2,123.61,41344828
1985-11-22,123.61,124.33,123.44,123.97,35931034
1985-11-25,123.97,124.17,122.82,123.14,28768966
1985-11-26,123.14,124.25,123.09,123.95,32286207
1985-11-27,123.95,125.88,123.88,125.77,35620690
1985-11-29,125.77,126.43,125.52,126.06,19858621
1985-12-02,126.06,126.28,124.86,125.18,29572414
1985-12-03,125.18,125.42,124.72,125.23,29151724
1985-12-04,125.23,128.05,125.17,127.94,40413793
1985-12-05,128.07,129.89,127.86,128.46,48793103
1985-12-06,128.46,128.54,126.78,126.96,38206897
1985-12-09,126.96,127.64,126.83,127.49,36137931
1985-12-10,127.49,128.52,127.15,127.97,38551724
1985-12-11,127.97,129.65,127.97,129.18,43620690
1985-12-12,129.18,130.1,129.18,129.76,40448276
1985-12-13,129.76,132.17,129.76,132.12,45413793
1985-12-16,132.12,133.18,132.06,132.61,39758621
1985-12-17,132.54,132.73,131.32,131.54,41724138
1985-12-18,131.52,131.98,130.71,131.14,47551724
1985-12-19,131.14,132.03,130.91,131.93,39620690
1985-12-20,131.93,132.58,131.7,132.26,39931034
1985-12-23,132.26,132.26,130.37,130.73,34279310
1985-12-24,130.73,130.73,129.3,130.03,22165517
1985-12-26,130.03,130.63,129.89,130.35,18586207
1985-12-27,130.35,131.59,130.25,131.49,25831034
1985-12-30,131.49,132.13,131.24,131.95,32006897
1985-12-31,131.95,132.66,131.9,132.29,38862069
1986-01-02,132.29,132.45,131.07,131.26,26141379
1986-01-03,131.26,131.26,130,130.55,30751724
1986-01-06,130.55,130.7,129.85,130.35,34220690
1986-01-07,130.35,132.88,130.33,132.79,43965517
1986-01-08,132.79,133.88,131.15,131.16,48275862
1986-01-09,131.01,131.16,128.05,128.8,41172414
1986-01-10,128.8,129.97,128.79,129.57,33965517
1986-01-13,129.57,129.6,128.63,129.1,30858621
1986-01-14,129.1,129.96,128.99,129.18,35482759
1986-01-15,129.18,131.65,129.01,131.54,40931034
1986-01-16,131.54,133.12,131.54,133.06,42724138
1986-01-17,133.06,133.6,132.6,132.77,38896552
1986-01-20,132.77,132.79,131.15,131.6,30837931
1986-01-21,131.6,132.01,130.6,131.09,38172414
1986-01-22,131.09,131.78,129.47,129.62,37103448
1986-01-23,129.62,129.62,128.46,129.27,38310345
1986-01-24,129.27,130.54,129.27,130.2,40793103
1986-01-27,130.21,130.99,129.79,130.79,38103448
1986-01-28,130.79,132.04,130.67,131.99,39793103
1986-01-29,131.99,134.13,131.99,133.06,45551724
1986-01-30,133.06,133.16,132.09,132.19,37586207
1986-01-31,132.19,133.22,132.03,132.93,37689655
1986-02-03,132.93,134.43,132.93,134.24,37103448
1986-02-04,134.24,135.69,134.24,134.6,43206897
1986-02-05,134.6,135.79,134.6,135.71,36310345
1986-02-06,135.71,136.94,135.57,136.64,41275862
1986-02-07,136.47,137.49,135.74,137.42,38310345
1986-02-10,137.4,138.24,137.3,138.12,37034483
1986-02-11,138.12,138.61,137.85,138.26,39068966
1986-02-12,138.26,138.76,138.04,138.66,42137931
1986-02-13,138.66,139.29,138.45,139.16,44344828
1986-02-14,139.16,140.63,139.16,140.16,42206897
1986-02-18,140.16,140.76,139.99,140.74,43448276
1986-02-19,140.74,140.92,139.59,139.64,47206897
1986-02-20,139.64,140.02,138.94,139.95,43068966
1986-02-21,139.95,141.24,139.95,141.15,50586207
1986-02-24,141.16,141.18,139.99,140.2,44103448
1986-02-25,140.2,140.2,138.87,139.4,41000000
1986-02-26,139.4,139.63,138.68,138.88,42827586
1986-02-27,138.88,140.53,138.74,140.52,43000000
1986-02-28,140.9,141.83,140.41,140.43,45034483
1986-03-03,140.43,140.66,139.6,139.74,41241379
1986-03-04,139.74,141.77,139.7,140.54,46551724
1986-03-05,140.54,140.62,139.57,140.24,40482759
1986-03-06,140.24,141.35,140.17,140.8,41482759
1986-03-07,140.8,141.16,140.24,140.71,43310345
1986-03-10,140.71,142.58,140.71,142.43,38931034
1986-03-11,142.43,145.5,142.43,145.35,46482759
1986-03-12,145.35,147.32,145.34,146.62,53413793
1986-03-13,146.62,147.05,145.88,147.01,48310345
1986-03-14,147.01,147.45,146.55,147,52482759
1986-03-17,147,147,145.57,146.37,44655172
1986-03-18,146.37,147.82,146.12,147.62,48103448
1986-03-19,147.62,148.57,147.43,147.48,47206897
1986-03-20,147.48,148.54,147.27,147.8,52206897
1986-03-21,147.8,148.79,147.56,148.01,45827586
1986-03-24,148.01,148.15,146.21,147.09,37793103
1986-03-25,147.09,147.71,146.62,147.49,37931034
1986-03-26,147.49,147.57,146.74,147.26,43827586
1986-03-27,147.25,149.05,147.16,148.38,47034483
1986-03-31,148.38,149.21,147.89,148.86,37862069
1986-04-01,148.86,149.23,148.07,148.45,43206897
1986-04-02,148.45,148.94,147.1,148.92,41344828
1986-04-03,148.92,149.93,148.55,148.71,41034483
1986-04-04,148.71,148.79,146.94,147.04,38517241
1986-04-07,147.04,147.08,144.83,146.05,37034483
1986-04-08,146.05,148.95,146.05,148.93,40655172
1986-04-09,148.93,150.03,148.54,149.05,45172414
1986-04-10,149.05,151.77,149.05,151.76,44310345
1986-04-11,151.76,153.54,151.76,152.66,44724138
1986-04-14,152.66,153.98,152.49,153.93,40724138
1986-04-15,153.93,155.02,153.43,154.92,43137931
1986-04-16,154.92,158.98,154.92,158.9,51344828
1986-04-17,158.9,159.86,158.29,159.05,53793103
1986-04-18,157.38,159.15,157.35,157.66,49896552
1986-04-21,157.66,158.63,157.24,158.52,44517241
1986-04-22,157.35,159.47,157.35,157.86,50137931
1986-04-23,156.65,158.21,156.63,157.46,43103448
1986-04-24,157.46,160.16,157.46,159.85,49344828
1986-04-25,159.85,160.62,159.6,160.46,45965517
1986-04-28,160.46,160.95,159.14,159.9,38000000
1986-04-29,159.9,160.3,157.7,158.25,42862069
1986-04-30,158.25,158.4,154.79,154.91,41724138
1986-05-01,154.91,154.94,153.73,154.21,39413793
1986-05-02,154.21,155.59,154.21,155.01,35379310
1986-05-05,155.01,157.41,155.01,157.14,34203448
1986-05-06,157.14,158.09,156.85,157.12,37413793
1986-05-07,157.12,157.12,155.31,156.26,40000000
1986-05-08,156.26,157.53,156.18,157.16,38103448
1986-05-09,157.16,157.91,156.38,157.91,39965517
1986-05-12,157.91,158.26,157.36,157.75,35000000
1986-05-13,157.75,157.92,156.4,157.05,37103448
1986-05-14,157.05,157.82,156.54,157.01,38586207
1986-05-15,157.01,157.12,155.4,155.76,37241379
1986-05-16,155.76,155.86,154.39,154.99,35793103
1986-05-19,154.99,155.6,154.88,155.31,31975862
1986-05-20,155.31,157.05,155,157.01,40206897
1986-05-21,157.01,158.38,156.93,157.44,47413793
1986-05-22,157.44,159.68,157.26,159.63,49620690
1986-05-23,159.63,160.39,159.41,160.16,39689655
1986-05-27,160.16,161.21,159.94,161.18,38551724
1986-05-28,161.18,162.03,160.65,161.3,45344828
1986-05-29,161.3,161.82,160.29,161.62,44965517
1986-05-30,161.62,163.62,161.51,163.16,45862069
1986-06-02,163.16,163.98,162,162.03,38137931
1986-06-03,162.03,162.23,161.37,162.11,41482759
1986-06-04,162.11,163.09,161.4,161.82,42310345
1986-06-05,161.82,162.81,161.76,162.36,43310345
1986-06-06,162.36,162.9,161.88,161.88,41586207
1986-06-09,161.88,161.98,158.21,158.61,39655172
1986-06-10,158.6,158.7,157.18,158.1,41310345
1986-06-11,158.1,160.08,158.1,160.04,43068966
1986-06-12,160.04,161.04,159.95,160.37,44862069
1986-06-13,160.37,162.53,160.33,162.35,48034483
1986-06-16,162.35,162.93,160.62,160.8,40827586
1986-06-17,160.8,161.21,158.43,158.57,41068966
1986-06-18,158.57,158.66,156.87,158.48,43241379
1986-06-19,158.48,160.14,158.29,159.28,38379310
1986-06-20,159.28,159.71,158.29,159.59,44000000
1986-06-23,159.59,160.58,159.35,159.55,39137931
1986-06-24,159.55,161.1,159.43,160.8,38931034
1986-06-25,160.8,162.52,160.8,162,42827586
1986-06-26,162,162.26,161.38,161.72,47689655
1986-06-27,161.72,162.05,161.21,161.62,44310345
1986-06-30,161.62,163.07,161.54,162.62,41827586
1986-07-01,162.62,163.62,162.62,163.32,45793103
1986-07-02,163.32,164.2,163.32,163.96,47000000
1986-07-03,163.96,164.56,163.6,164.51,35862069
1986-07-07,164.51,164.54,157.59,157.62,38655172
1986-07-08,157.62,157.62,152.43,153.26,47310345
1986-07-09,153.26,155.65,153.17,155.41,41448276
1986-07-10,155.41,156.35,153.15,154.29,37000000
1986-07-11,154.29,154.45,152.73,152.85,36068966
1986-07-14,152.85,152.92,149.01,149.29,37448276
1986-07-15,149.29,149.29,145.32,146.26,45758621
1986-07-16,146.26,148.45,146.26,147.4,39931034
1986-07-17,147.4,148.75,147.26,148.46,38689655
1986-07-18,148.46,148.52,146.48,147.76,38241379
1986-07-21,147.76,147.95,146.79,147.07,28193103
1986-07-22,147.07,148.16,146.59,147.4,33051724
1986-07-23,147.4,148.01,147.12,147.18,35034483
1986-07-24,147.18,148.15,146.98,147.28,39137931
1986-07-25,147.28,148.41,147.28,148.26,32772414
1986-07-28,148.26,148.74,145.21,145.51,30734483
1986-07-29,145.51,145.57,144.04,144.21,33696552
1986-07-30,144.21,144.67,142.73,144.52,35551724
1986-07-31,144.59,145.61,144.57,144.71,34013793
1986-08-01,144.71,145.76,144.01,144.19,34265517
1986-08-04,144.19,144.19,141.65,142.52,28075862
1986-08-05,142.52,142.91,141.75,141.86,35137931
1986-08-06,141.86,141.86,140.3,140.54,32324138
1986-08-07,140.54,141.47,140.18,140.7,35034483
1986-08-08,140.7,142.55,140.7,142.29,34517241
1986-08-11,142.29,145.51,142.29,145.44,32465517
1986-08-12,145.44,147.32,145.44,147.06,38137931
1986-08-13,147.06,149.45,147.06,148.84,41827586
1986-08-14,148.84,150.14,148.62,149.99,38206897
1986-08-15,150.01,150.3,149.18,149.57,34058621
1986-08-18,149.57,150.07,148.83,149.07,29448276
1986-08-19,149.07,149.09,147.98,148.6,38413793
1986-08-20,148.6,149.9,148.46,149.76,39275862
1986-08-21,149.76,150.65,149.46,150.01,38586207
1986-08-22,150.01,151.26,149.69,150.95,34931034
1986-08-25,150.95,151.12,149.77,149.91,25793103
1986-08-26,149.91,151.23,149.88,151.15,34082759
1986-08-27,151.15,152.16,151.07,152.02,35517241
1986-08-28,152.02,152.3,151.35,152.04,36206897
1986-08-29,152.04,152.55,151.7,151.7,28362069
1986-09-02,151.7,152.07,149.15,149.34,33648276
1986-09-03,149.34,149.84,148.6,149.82,33448276
1986-09-04,149.82,151.73,149.79,151.4,35344828
1986-09-05,151.4,151.9,149.54,149.67,38413793
1986-09-08,149.67,149.67,146.35,146.55,33531034
1986-09-09,146.55,147.32,145.41,145.76,41413793
1986-09-10,145.76,145.76,144.57,144.74,39862069
1986-09-11,144.74,144.74,138.46,138.46,47620690
1986-09-12,138.46,138.62,134.85,135.04,48206897
1986-09-15,135.04,135.96,134.09,134.94,35482759
1986-09-16,134.94,135.25,133.28,135.21,36172414
1986-09-17,135.21,136.99,135.05,136.39,36275862
1986-09-18,136.39,138.57,136.29,138.13,34468966
1986-09-19,138.13,138.49,137.02,138.46,35862069
1986-09-22,138.52,140.29,138.35,140.12,30700000
1986-09-23,140.12,141.06,139.05,139.57,37758621
1986-09-24,139.57,140.07,138.66,139.24,33831034
1986-09-25,137.62,137.62,137.62,137.62,35344828
1986-09-26,137.62,138.12,136.49,137.59,29168966
1986-09-29,137.59,137.59,134.82,135.54,28403448
1986-09-30,135.54,137.84,135.54,137.49,34758621
1986-10-01,137.52,139.01,137.52,138.26,35172414
1986-10-02,138.26,138.43,137.4,138.22,31582759
1986-10-03,138.22,139.37,137.66,138.55,33879310
1986-10-06,138.65,139.19,138.39,139.12,26017241
1986-10-07,139.12,139.24,137.91,138.26,29682759
1986-10-08,138.26,139.33,137.54,139.26,31048276
1986-10-09,139.24,140.15,139.03,139.16,32372414
1986-10-10,139.16,140.21,138.76,139.87,28824138
1986-10-13,139.87,140.71,139.62,140.68,15700000
1986-10-14,140.68,141.6,140.66,140.96,31806897
1986-10-15,140.96,142.22,140.76,142.1,35517241
1986-10-16,142.1,142.48,141.76,141.9,22010345
1986-10-17,141.88,142.1,140.9,141.2,31717241
1986-10-20,141.2,141.23,139.49,140.1,27055172
1986-10-21,140.1,140.47,139.38,139.93,30534483
1986-10-22,139.93,140.59,139.9,140.3,33831034
1986-10-23,140.3,142.4,140.23,142.15,42482759
1986-10-24,142.15,142.75,141.65,141.96,39482759
1986-10-27,141.96,142.26,141.26,141.76,32382759
1986-10-28,141.76,142.9,141.68,142.49,35310345
1986-10-29,142.49,143.28,142.12,143.13,36586207
1986-10-30,143.13,145.18,143.13,144.78,42586207
1986-10-31,144.78,145.18,143.79,144.48,36793103
1986-11-03,144.48,144.97,144.12,144.81,38344828
1986-11-04,144.81,146.05,144.54,145.96,48379310
1986-11-05,145.96,146.68,145.51,146.18,57655172
1986-11-06,146.18,146.23,144.64,145.41,38724138
1986-11-07,145.41,145.41,144.4,144.91,34248276
1986-11-10,144.91,145.05,143.7,144.29,34758621
1986-11-11,144.29,145.45,144.29,145.35,33562069
1986-11-12,145.35,145.91,145.02,145.58,37241379
1986-11-13,145.58,145.68,143.4,143.41,39758621
1986-11-14,143.41,143.78,142.86,143.51,35241379
1986-11-17,143.51,144.02,142.14,143.2,31486207
1986-11-18,143.2,143.68,140.62,140.66,40827586
1986-11-19,140.66,140.66,138.96,139.54,38344828
1986-11-20,139.54,141.43,139.54,141.31,39482759
1986-11-21,141.31,143.05,141.31,142.9,36827586
1986-11-24,142.9,144.63,142.77,144.49,33400000
1986-11-25,144.49,145.77,144.35,145.77,39241379
1986-11-26,145.77,146.95,145.59,146.87,36551724
1986-11-28,146.87,147.96,146.87,147.94,21362069
1986-12-01,147.94,147.94,145.63,146.85,33734483
1986-12-02,146.85,148.99,146.85,148.87,45137931
1986-12-03,148.87,150.71,148.87,150.08,46344828
1986-12-04,150.09,150.85,149.84,149.98,44137931
1986-12-05,149.98,150.38,148.7,149.04,45965517
1986-12-08,149.04,149.04,146.85,147.85,38137931
1986-12-09,147.85,147.85,146.82,146.87,40103448
1986-12-10,146.87,147.32,146.4,146.96,39724138
1986-12-11,146.96,147.4,145.63,146.08,42689655
1986-12-12,146.07,146.07,144.75,144.98,37379310
1986-12-15,144.98,144.98,142.85,144.07,39758621
1986-12-16,144.07,144.6,143.61,144.49,49068966
1986-12-17,144.49,144.49,142.91,143.04,43931034
1986-12-18,143.04,143.49,142.54,142.85,45862069
1986-12-19,142.85,144.07,142.82,143.77,44482759
1986-12-22,143.77,144.39,143.24,144.09,41310345
1986-12-23,144.09,144.24,142.4,142.8,51068966
1986-12-24,142.8,143.16,142.32,142.79,28317241
1986-12-26,142.79,143.08,142.5,142.93,15186207
1986-12-29,142.93,143.04,141.38,141.51,35172414
1986-12-30,141.51,141.79,140.95,141.52,43586207
1986-12-31,141.52,142.12,141.04,141.4,48517241
1987-01-02,141.4,143.01,141.4,142.86,21800000
1987-01-05,142.86,147.64,142.86,147.4,38137931
1987-01-06,147.4,149.08,147.4,149.06,47551724
1987-01-07,149.06,153.09,149.06,152.98,53275862
1987-01-08,152.98,155.7,152.98,155.69,54448276
1987-01-09,155.69,157.38,155.11,156.99,49586207
1987-01-12,156.99,159.43,156.6,159.3,52724138
1987-01-13,159.3,159.85,158.38,159.62,49448276
1987-01-14,159.62,162.67,159.62,162.66,59448276
1987-01-15,162.66,165.05,162.66,164.15,65344828
1987-01-16,164.15,164.17,161.63,162.51,53862069
1987-01-19,162.51,166.46,161.71,166.46,46206897
1987-01-20,166.46,168.35,166.02,166.52,63034483
1987-01-21,166.52,166.52,164.14,164.26,53965517
1987-01-22,164.26,168.01,163.45,167.95,56068966
1987-01-23,167.95,170.27,166.62,166.76,90310345
1987-01-26,166.76,166.76,163.88,164.14,39896552
1987-01-27,164.14,167.32,164.07,166.65,45137931
1987-01-28,166.65,167.77,165.99,167.62,52724138
1987-01-29,167.62,168.88,165.11,165.74,51965517
1987-01-30,165.71,166.77,164.34,166.68,53206897
1987-02-02,166.71,170.32,166.58,170.3,51413793
1987-02-03,170.3,171.73,170.3,171.55,59344828
1987-02-04,171.55,173.68,170.68,173.5,61413793
1987-02-05,173.5,175.43,173.46,174.63,64275862
1987-02-06,174.34,175.49,174.34,174.63,57689655
1987-02-09,173.23,174.63,173.23,173.62,47965517
1987-02-10,173.62,173.74,171.24,172.32,49379310
1987-02-11,172.32,176.12,172.32,175.98,51551724
1987-02-12,175.99,177.05,175.76,176.26,57931034
1987-02-13,176.26,179.3,175.76,179.07,53275862
1987-02-17,179.07,183.68,179.07,183.65,59310345
1987-02-18,183.65,184.73,180.41,181.21,67379310
1987-02-19,181.21,181.38,178.9,179.87,56275862
1987-02-20,179.87,179.9,178,178.68,53689655
1987-02-23,178.68,178.74,175.18,177.71,48310345
1987-02-24,177.71,179.29,176.99,178.94,45931034
1987-02-25,178.94,181.05,178.92,180.97,54482759
1987-02-26,180.97,183.36,180.6,182.18,53586207
1987-02-27,182.18,182.91,181.58,182.75,51517241
1987-03-02,182.75,183.38,180.99,181.07,46413793
1987-03-03,181.07,181.66,179.87,180.57,48241379
1987-03-04,180.57,183.55,180.56,183.27,53689655
1987-03-05,183.27,185.74,183.27,184.67,58758621
1987-03-06,184.67,184.8,183.4,184.29,51241379
1987-03-09,184.29,184.29,181.29,182.48,41000000
1987-03-10,182.48,184.76,182.31,184.46,48724138
1987-03-11,184.46,186.43,184.46,185.31,53724138
1987-03-12,185.31,185.33,184.12,184.77,53931034
1987-03-13,184.77,185.45,182.9,183.16,54586207
1987-03-16,183.16,183.16,181.42,182.73,45275862
1987-03-17,182.73,185.9,182.73,185.9,53068966
1987-03-18,185.9,187.98,185.13,186.04,55482759
1987-03-19,186.04,188.1,185.87,187.96,52068966
1987-03-20,187.96,190.43,187.96,189.82,59620690
1987-03-23,189.82,190.37,188.55,189.4,50448276
1987-03-24,189.4,190.33,188.49,190.18,56931034
1987-03-25,190.18,190.52,188.9,190.2,52758621
1987-03-26,190.2,191.37,190.2,190.71,53827586
1987-03-27,190.71,191.74,188.88,189.05,52551724
1987-03-30,189.05,189.05,183.27,183.84,48862069
1987-03-31,183.84,186.26,183.8,186.04,48448276
1987-04-01,186.04,186.1,182.57,186.07,49413793
1987-04-02,186.07,188.04,186.07,187.66,51793103
1987-04-03,179.82,191.43,179.82,191.36,58793103
1987-04-06,191.36,192.46,189.66,190.91,51965517
1987-04-07,190.91,190.96,187.43,187.43,58310345
1987-04-08,187.43,189.97,187.43,189.28,53000000
1987-04-09,189.28,189.51,187.18,188.73,54758621
1987-04-10,188.73,189.04,187.74,188.29,51137931
1987-04-13,188.29,188.29,183.9,183.95,46517241
1987-04-14,183.95,183.95,179.02,179.73,57034483
1987-04-15,179.73,182.46,179.73,182.46,50310345
1987-04-16,182.46,185.07,182.46,183.74,47931034
1987-04-20,183.74,184.38,181.68,182.12,38034483
1987-04-21,182.12,184.76,180.18,184.63,45137931
1987-04-22,184.63,185.68,183.96,183.96,45965517
1987-04-23,183.96,185.07,182.96,183.77,47620690
1987-04-24,183.77,183.77,180.27,180.38,45068966
1987-04-27,180.38,180.38,177.51,179.55,47482759
1987-04-28,179.55,182.05,179.55,181.26,44896552
1987-04-29,181.26,183.72,181.26,182.22,48620690
1987-04-30,182.22,185.88,182.22,184.83,50000000
1987-05-01,184.83,186.17,184.29,185.83,63551724
1987-05-04,185.83,186.74,185.01,186.45,42137931
1987-05-05,186.45,189.99,186.45,189.74,50103448
1987-05-06,189.74,190.51,188.68,189.29,60000000
1987-05-07,189.29,190.59,189.29,190.01,52344828
1987-05-08,190.01,191.42,189.52,190.36,47206897
1987-05-11,190.36,191.7,189.24,189.24,47137931
1987-05-12,189.24,189.35,187.46,188.98,48724138
1987-05-13,188.98,190.46,188.98,190.29,46931034
1987-05-14,190.29,191.16,190.21,190.74,47758621
1987-05-15,190.74,190.74,187.91,187.91,50241379
1987-05-18,187.91,188.12,183.33,185.46,44620690
1987-05-19,185.46,185.93,181,181.46,50724138
1987-05-20,181.46,182.72,179.74,181.7,50206897
1987-05-21,181.7,183.57,181.7,182.66,47275862
1987-05-22,182.66,183.54,181.27,181.64,38862069
1987-05-26,181.64,185.19,181.64,185.17,38896552
1987-05-27,185.17,186.51,185.07,185.96,41896552
1987-05-28,185.96,188.21,185.85,188.11,45137931
1987-05-29,188.11,189.83,188.11,188.77,46137931
1987-06-01,188.77,189.15,185.54,185.86,45896552
1987-06-02,185.86,186.18,184.44,184.5,44896552
1987-06-03,184.5,186.4,184.5,185.76,48620690
1987-06-04,185.76,186.47,185.21,186.26,52413793
1987-06-05,186.26,186.86,185.49,185.68,60758621
1987-06-08,185.68,187.65,185.01,187.54,40344828
1987-06-09,187.54,189.62,187.54,189.48,48034483
1987-06-10,189.48,191.84,189.35,190.02,59551724
1987-06-11,190.02,190.73,188.85,189.66,52620690
1987-06-12,189.66,191.26,189.66,190.36,55586207
1987-06-15,190.36,191.05,189.28,189.6,53620690
1987-06-16,189.6,191.29,188.63,191.14,58827586
1987-06-17,191.14,192.15,190.74,191.32,58965517
1987-06-18,191.32,192.78,190.15,192.37,54655172
1987-06-19,192.37,193.2,191.3,192.05,52965517
1987-06-22,192.05,193.04,192,192.9,45758621
1987-06-23,192.9,193.27,191.07,191.84,53206897
1987-06-24,191.84,193.36,191.57,191.9,48379310
1987-06-25,191.9,192.87,191.23,191.35,51655172
1987-06-26,191.35,191.45,189.32,191.06,50241379
1987-06-29,191.06,191.29,190.38,190.7,42482759
1987-06-30,190.7,191.1,188.35,189.24,49793103
1987-07-01,189.24,190.16,188.88,189.48,73724138
1987-07-02,189.54,190.95,189.54,190.38,64137931
1987-07-06,190.38,191.17,188.73,189.02,48068966
1987-07-07,189.02,189.02,187.4,187.76,67413793
1987-07-08,187.76,188.38,186.57,187.38,67206897
1987-07-09,187.38,189.4,187.35,187.98,52793103
1987-07-10,187.98,188.94,187.79,188.74,45482759
1987-07-13,188.74,190.42,188.06,190.42,43896552
1987-07-14,190.42,194.99,190.42,194.99,55241379
1987-07-15,194.99,196.04,193.7,194.87,53068966
1987-07-16,194.87,196.35,194.83,196.04,54689655
1987-07-17,196.04,197.3,195.31,195.87,52724138
1987-07-20,195.87,195.87,193.77,193.86,44931034
1987-07-21,193.86,194.91,192.83,193.2,53862069
1987-07-22,193.2,193.82,192.57,193.63,53137931
1987-07-23,193.63,193.88,190.46,191.51,52896552
1987-07-24,191.51,193.12,191.49,193.02,50793103
1987-07-27,193.02,193.37,191.99,193.2,38620690
1987-07-28,193.2,194.24,193.2,193.76,43413793
1987-07-29,193.76,194.85,193.59,194.73,46896552
1987-07-30,194.73,196.75,194.6,196.57,53172414
1987-07-31,196.57,197.12,195.83,196.35,49172414
1987-08-03,196.35,196.71,194.59,195.24,46034483
1987-08-04,195.24,195.99,194.1,195.88,48413793
1987-08-05,195.88,198.62,195.88,198.24,52344828
1987-08-06,198.24,201.91,198.05,201.87,51620690
1987-08-07,201.87,204.71,201.87,203.73,57000000
1987-08-10,203.73,206.06,203.1,206.03,45103448
1987-08-11,206.03,208.46,206.03,208.39,63931034
1987-08-12,208.39,208.59,206.79,207.06,59344828
1987-08-13,207.06,207.6,206.14,206.47,55241379
1987-08-14,206.47,206.99,205.31,206.46,50931034
1987-08-17,206.46,207.13,205.63,206.83,43551724
1987-08-18,206.83,206.87,203.31,203.9,50862069
1987-08-19,203.9,205.39,203.35,205.39,46241379
1987-08-20,205.39,208.98,205.37,208.93,54551724
1987-08-21,208.93,210.71,208.88,210.57,57310345
1987-08-24,210.57,210.57,208.77,209.48,49793103
1987-08-25,209.48,211.56,209.48,210.71,49862069
1987-08-26,210.71,211.9,210.5,211.16,52172414
1987-08-27,211.16,212.16,210.24,210.63,48172414
1987-08-28,210.63,211.02,208.85,208.85,53068966
1987-08-31,208.85,209.75,207.65,209.57,45827586
1987-09-01,209.57,210.78,206.88,206.89,59931034
1987-09-02,206.89,207.36,204.22,205.73,50172414
1987-09-03,205.73,207.49,203.68,205.01,50724138
1987-09-04,205.01,205.85,203.92,204.06,45379310
1987-09-08,204.06,204.11,197.43,199.9,50172414
1987-09-09,199.9,201.99,199.83,201.6,46310345
1987-09-10,201.6,205.35,201.6,205.16,54586207
1987-09-11,205.16,206.9,204.95,206.37,54551724
1987-09-14,206.37,207.07,204.34,205.16,44931034
1987-09-15,205.16,205.16,201.68,202.26,46724138
1987-09-16,202.26,203.44,201.24,201.3,48896552
1987-09-17,201.3,202.24,200.71,202.05,53310345
1987-09-18,202.05,202.96,201.15,201.68,52206897
1987-09-21,201.68,202.22,197.24,197.26,53068966
1987-09-22,197.26,201.46,196.13,201.43,54206897
1987-09-23,201.43,204.14,201.43,204.07,58034483
1987-09-24,204.07,206.18,203.74,204.64,41793103
1987-09-25,204.64,205.66,204.05,205.12,44758621
1987-09-28,205.12,206.86,204.35,204.62,47241379
1987-09-29,204.62,205.12,203.76,204.15,53482759
1987-09-30,204.15,205.7,203.68,205.51,56034483
1987-10-01,205.51,209.73,205.51,209.71,56827586
1987-10-02,209.71,212.23,209.71,212.15,56310345
1987-10-05,212.15,213.83,211.41,213.81,50241379
1987-10-06,213.81,214.03,208.07,208.07,54655172
1987-10-07,208.07,208.07,205.09,206.89,52413793
1987-10-08,206.89,207.62,202.49,203.62,54413793
1987-10-09,203.62,205.12,202.14,202.46,50103448
1987-10-12,202.46,202.46,197.85,199.62,40620690
1987-10-13,199.62,202.05,199.01,201.23,45448276
1987-10-14,201.23,201.24,196.39,197.49,50206897
1987-10-15,197.49,197.49,192.85,193.07,55103448
1987-10-16,193.07,193.54,182.96,183.29,67551724
1987-10-19,183.29,183.3,155.62,155.65,76862069
1987-10-20,155.65,156.76,142.38,143.96,97965517
1987-10-21,143.96,160.27,143.96,158.78,99344828
1987-10-22,158.78,158.78,149.19,149.99,86137931
1987-10-23,149.99,149.99,145.04,145.42,61034483
1987-10-26,145.42,145.42,128.21,128.43,65689655
1987-10-27,128.43,134.94,128.43,129.87,71482759
1987-10-28,129.87,131.95,126.25,131.21,69724138
1987-10-29,131.21,144.31,131.21,143.64,71000000
1987-10-30,143.64,152.11,143.64,150.07,71758621
1987-11-02,150.07,152.51,148.51,152.2,47586207
1987-11-03,152.2,152.2,143.78,147.13,48000000
1987-11-04,147.13,149.34,143.86,147.95,42620690
1987-11-05,147.95,153.6,147.78,153.03,48620690
1987-11-06,153.03,154.12,150.57,150.68,48806897
1987-11-09,150.68,150.68,145.35,146.49,39827586
1987-11-10,146.49,146.49,143.13,143.45,48120690
1987-11-11,143.45,147.26,143.45,145.48,41620690
1987-11-12,145.48,151.02,145.48,149.85,51989655
1987-11-13,149.85,150.95,147.93,147.95,41444828
1987-11-16,147.95,150.62,146.73,147.46,38544828
1987-11-17,147.46,147.46,142.78,143.57,43734483
1987-11-18,143.57,145.54,142.15,144.84,43500000
1987-11-19,144.84,145.09,140.9,141.06,44131034
1987-11-20,141.06,141.23,137.71,140.84,43479310
1987-11-23,140.84,141.84,139.77,141.84,32437931
1987-11-24,141.84,145.86,141.84,144.66,44455172
1987-11-25,144.66,145.26,143.82,144.99,39051724
1987-11-27,145,145,143.23,143.35,22337931
1987-11-30,143.35,143.35,133.14,137.12,50844828
1987-12-01,137.12,139.37,136.54,137.16,38568966
1987-12-02,137.16,138.6,136.16,137.96,37613793
1987-12-03,137.96,138.88,132.87,132.95,44631034
1987-12-04,132.95,132.95,129.46,130.43,47079310
1987-12-07,130.43,133.43,130.43,133.15,40803448
1987-12-08,133.15,136.72,133.15,136.69,47493103
1987-12-09,136.69,140.41,135.99,139.76,28458621
1987-12-10,139.63,141.46,135.41,139.01,51731034
1987-12-11,139.01,140.17,138.83,139.82,40700000
1987-12-14,139.82,146.35,139.82,146.08,49989655
1987-12-15,146.08,148.23,146.08,146.89,52844828
1987-12-16,146.89,151.29,146.21,151.06,51465517
1987-12-17,151.06,152.79,149.84,149.91,57520690
1987-12-18,149.91,154.84,149.91,154.74,51393103
1987-12-21,154.74,156.18,154.31,156.02,49251724
1987-12-22,156.02,156.06,153.14,155.55,51386207
1987-12-23,155.55,158.3,155.55,158.06,56579310
1987-12-24,158.06,158.42,157.38,158.18,28279310
1987-12-28,158.18,158.18,151.8,152.78,39834483
1987-12-29,152.78,154.69,152.57,154.35,41406897
1987-12-30,154.35,157.59,154.35,157.29,52731034
1987-12-31,157.29,157.29,154.96,156.25,55310345
1988-01-04,156.25,162.1,156.25,161.81,38213793
1988-01-05,161.81,166.37,161.81,164.28,51548276
1988-01-06,164.28,166.74,163.72,166.18,46751724
1988-01-07,166.18,168.71,163.93,168.7,47255172
1988-01-08,168.7,169.14,158.13,158.2,49675862
1988-01-11,158.2,158.88,155.24,158.88,44396552
1988-01-12,158.88,159.49,152.15,155.73,41500000
1988-01-13,155.73,157,152.8,155.54,39886207
1988-01-14,155.54,157.43,155.51,156.04,35003448
1988-01-15,156.04,161.38,156.04,159.82,46262069
1988-01-18,159.82,159.88,157.93,159.02,31375862
1988-01-19,159.02,159.38,156.92,158.01,37000000
1988-01-20,158.01,158.02,151.79,152.46,46034483
1988-01-21,152.46,153.8,151.57,152.95,42951724
1988-01-22,152.95,154.99,152.95,154.35,51434483
1988-01-25,154.35,157.85,154.35,157.05,36848276
1988-01-26,157.05,157.07,154.79,155.23,35486207
1988-01-27,155.23,156.52,154.79,155.43,39117241
1988-01-28,155.43,158.01,155.43,157.65,42644828
1988-01-29,157.65,159.15,157.26,159.13,46696552
1988-02-01,159.13,160.4,158.45,158.62,40558621
1988-02-02,158.62,159.04,157.51,158.98,39141379
1988-02-03,158.98,159.53,156.13,156.58,44948276
1988-02-04,156.58,157.71,156.1,157.38,41900000
1988-02-05,157.38,159.26,157.38,158.01,41768966
1988-02-08,158.01,158.4,156.66,157.88,41403448
1988-02-09,157.88,159.05,157.51,158.93,36968966
1988-02-10,158.93,162.49,158.88,162.24,44431034
1988-02-11,162.24,163.62,161.94,162.96,47896552
1988-02-12,162.96,164.86,162.96,163.93,38896552
1988-02-16,163.93,165.7,163.35,165.54,36227586
1988-02-17,165.54,167.78,165.54,165.8,45644828
1988-02-18,165.8,167.11,165.31,165.75,45658621
1988-02-19,165.75,167.34,165.35,167.07,44382759
1988-02-22,167.07,170.29,167.07,170.2,44555172
1988-02-23,170.27,171.71,169.99,171.29,44568966
1988-02-24,171.29,173.07,171.09,172.48,45848276
1988-02-25,172.48,174.05,170.7,170.79,53106897
1988-02-26,170.79,171.04,169.68,170.65,38641379
1988-02-29,170.65,172.73,170.2,172.64,43062069
1988-03-01,172.64,173.37,171.72,172.63,47182759
1988-03-02,172.63,175.68,172.54,175.12,50372414
1988-03-03,175.12,177.28,175.07,176.5,49727586
1988-03-04,176.5,177.42,174.76,177.39,48696552
1988-03-07,177.39,178.66,176.78,178.46,42062069
1988-03-08,178.46,180.54,178.46,179.62,54879310
1988-03-09,179.62,182.03,179.62,181.24,54713793
1988-03-10,181.24,182.74,178.29,178.43,55251724
1988-03-11,178.43,178.76,175.68,177.89,43655172
1988-03-14,177.89,179.22,177.89,179.21,37279310
1988-03-15,179.21,179.32,177.49,178.32,44975862
1988-03-16,178.32,180.45,177.37,180.42,48917241
1988-03-17,180.42,182.12,180.42,181.24,55534483
1988-03-18,181.24,182.57,180.36,181.04,65213793
1988-03-21,181.04,181.07,177.72,178.9,42024138
1988-03-22,178.9,180.26,178.63,180.01,41948276
1988-03-23,180.01,180.61,178.41,179.24,50737931
1988-03-24,179.24,179.24,174.05,174.76,51348276
1988-03-25,174.76,175.52,172.51,172.88,40165517
1988-03-28,172.88,173.15,170.52,172.84,37600000
1988-03-29,172.84,175.12,172.84,173.66,40768966
1988-03-30,173.66,174.41,171.44,172.13,41893103
1988-03-31,172.13,173.35,171.09,173.26,42941379
1988-04-04,173.26,173.26,170.87,171.4,32803448
1988-04-05,171.4,172.97,171.26,172.9,40903448
1988-04-06,172.9,176.6,172.82,176.6,47451724
1988-04-07,176.6,178.22,176.6,177.33,46041379
1988-04-08,177.3,179.56,176.91,178.93,46362069
1988-04-11,179.39,180.21,178.61,179.94,42362069
1988-04-12,180.12,180.65,178.99,180.1,42544828
1988-04-13,180.1,180.91,178.93,180.38,44903448
1988-04-14,180.22,180.22,173.2,173.27,48982759
1988-04-15,173.16,173.79,170.14,173.13,44886207
1988-04-18,173.17,173.95,172.05,173.55,35175862
1988-04-19,173.91,177.02,173.91,174.35,44324138
1988-04-20,174.27,174.27,172.61,172.93,46048276
1988-04-21,173.23,174.66,171.57,172.07,49113793
1988-04-22,171.89,173.64,171.89,173.32,42882759
1988-04-25,173.38,174.93,173.38,174.4,36244828
1988-04-26,174.48,176.85,174.48,176.74,43355172
1988-04-27,176.74,177.79,176.54,177.21,42196552
1988-04-28,177.28,177.62,176.49,176.73,44417241
1988-04-29,176.74,176.74,174.76,175.92,41841379
1988-05-02,175.93,177.04,175.43,176.74,33727586
1988-05-03,176.85,179.63,176.85,178.99,45193103
1988-05-04,179.12,180.1,178.43,178.62,46279310
1988-05-05,178.53,178.66,177.15,177.68,41806897
1988-05-06,177.7,178.62,176.95,177.18,42324138
1988-05-09,177.11,177.11,174.43,174.93,34803448
1988-05-10,174.81,175.57,173.4,174.32,39768966
1988-05-11,174.01,174.01,169.82,170.8,40948276
1988-05-12,170.82,172.03,170.82,171.71,35424138
1988-05-13,171.97,173.96,171.97,173.85,35893103
1988-05-16,174.04,175.2,173.37,174.99,33875862
1988-05-17,175.24,177.36,174.07,174.07,42944828
1988-05-18,174.07,174.16,169.73,170.29,48920690
1988-05-19,170.15,170.54,167.51,170.35,49927586
1988-05-20,170.45,171.55,169.65,169.88,59865517
1988-05-23,169.74,169.8,166.76,167.65,41600000
1988-05-24,167.79,169.33,167.26,169.21,37837931
1988-05-25,169.23,170.15,168.84,169.01,40017241
1988-05-26,169.07,170.07,168.7,169.85,32644828
1988-05-27,169.7,169.96,168.96,169.59,30313793
1988-05-31,169.51,173.45,169.41,173.35,36689655
1988-06-01,173.49,177.26,173.49,176.68,47165517
1988-06-02,176.54,178.1,175.78,176.45,43362069
1988-06-03,176.67,178.68,176.51,178.01,41162069
1988-06-06,177.93,179.8,177.88,179.74,37920690
1988-06-07,179.59,181.07,179.16,179.76,48534483
1988-06-08,179.87,183.14,179.77,183.01,53724138
1988-06-09,183.01,183.57,181.9,182.77,49413793
1988-06-10,182.83,185.18,182.33,184.29,50110345
1988-06-13,184.49,185.01,183.76,184.74,44300000
1988-06-14,185.09,187.16,185.09,185.77,60296552
1988-06-15,185.54,186.17,184.46,186.1,55420690
1988-06-16,185.78,185.78,183.82,184.51,50372414
1988-06-17,184.69,184.97,183.37,183.94,50482759
1988-06-20,184,184,182.76,183.2,37827586
1988-06-21,183.38,184.79,182.78,184.79,53262069
1988-06-22,184.93,187.6,184.93,186.98,59982759
1988-06-23,186.98,187.49,186.32,187.07,56562069
1988-06-24,187.15,187.74,186.64,187.35,47748276
1988-06-27,187.1,187.16,185.04,185.12,35444828
1988-06-28,185.09,188.3,184.73,188.19,45251724
1988-06-29,188.27,189.16,186.89,187.79,50982759
1988-06-30,187.73,189.35,187.43,189.02,48272414
1988-07-01,189.23,190.18,188.92,189.96,40475862
1988-07-05,189.95,191.96,188.76,191.9,37593103
1988-07-06,191.83,192.77,190.1,190.43,50910345
1988-07-07,190.34,190.34,188.04,189.38,48548276
1988-07-08,189.21,189.29,187.8,188.15,43668966
1988-07-11,188.42,188.95,187.43,187.68,36762069
1988-07-12,188.31,188.54,186.2,187.24,45844828
1988-07-13,187.24,188.56,186.55,188.12,45765517
1988-07-14,188.18,188.97,187.35,188.68,47686207
1988-07-15,188.57,189.33,187.99,188.51,47027586
1988-07-18,188.59,189.37,187.66,188.79,42300000
1988-07-19,188.52,188.52,184.96,185.78,51717241
1988-07-20,185.85,186.82,184.68,185.26,48748276
1988-07-21,184.92,184.92,182.1,182.4,45779310
1988-07-22,182.38,182.38,180.37,181.86,70075862
1988-07-25,181.82,182.05,180.62,181.59,33434483
1988-07-26,181.3,181.3,179.32,179.71,38341379
1988-07-27,179.74,180.44,176.95,177.37,43437931
1988-07-28,177.46,178.59,176.38,178.22,40089655
1988-07-29,178.51,181.32,178.51,181.16,41665517
1988-08-01,181.15,182.19,180.68,181.44,36541379
1988-08-02,181.43,182.09,179.65,180.54,42920690
1988-08-03,180.69,181.32,180.01,181.07,42634483
1988-08-04,181.15,181.99,180.79,181.18,39534483
1988-08-05,181.17,181.17,179.77,179.9,36641379
1988-08-08,180.04,180.77,179.7,179.82,35331034
1988-08-09,179.95,180.05,176.18,177.27,44075862
1988-08-10,177.07,177.11,172.68,172.68,47124138
1988-08-11,172.96,174.68,172.96,174.63,45824138
1988-08-12,174.52,174.54,173.1,173.74,37655172
1988-08-15,173.63,173.63,169.96,170.09,38827586
1988-08-16,170.09,173.62,169,172.65,44455172
1988-08-17,172.54,173.93,171.76,172.9,42706897
1988-08-18,172.88,174.55,172.75,173.55,39920690
1988-08-19,173.69,174.29,172.32,172.82,40820690
1988-08-22,172.73,172.99,169.71,169.9,33682759
1988-08-23,169.91,170.38,168.85,169.6,37968966
1988-08-24,169.71,172.16,169.21,171.96,37955172
1988-08-25,171.49,171.51,168.89,170.53,35444828
1988-08-26,170.29,171.21,170.29,170.98,31589655
1988-08-29,171.13,173.21,171.13,172.76,28789655
1988-08-30,172.85,173.01,171.75,172.37,32603448
1988-08-31,172.46,173.25,170.41,170.99,40393103
1988-09-01,170.93,170.93,167.17,168.22,36682759
1988-09-02,168.73,171.88,168.73,171.46,33220690
1988-09-06,171.61,172.37,170.9,171.93,29996552
1988-09-07,172.15,172.92,170.6,172.1,40627586
1988-09-08,172.07,173.24,170.94,172.96,40213793
1988-09-09,173.07,176.15,171.65,175.48,43037931
1988-09-12,175.64,176.82,175.34,175.6,28451724
1988-09-13,175.1,175.94,174.15,175.87,34179310
1988-09-14,176.54,177.9,176.01,176.98,45193103
1988-09-15,176.99,177.08,175.24,175.41,39217241
1988-09-16,175.65,176.91,175.16,176.65,39134483
1988-09-19,176.62,176.75,174.71,176.11,34427586
1988-09-20,175.74,177.07,175.72,176.8,39537931
1988-09-21,176.78,178.02,176.68,177.8,34465517
1988-09-22,177.88,178.66,177.1,178.27,46296552
1988-09-23,178.23,178.23,177.06,177.48,48748276
1988-09-26,177.55,177.76,175.65,175.87,31982759
1988-09-27,175.9,176.15,175.31,175.8,35782759
1988-09-28,175.85,177.22,175.28,177.05,38524138
1988-09-29,177.08,179.12,177.08,178.82,41893103
1988-09-30,178.99,180.31,178.55,179.37,46703448
1988-10-03,179.29,179.29,175.78,176.79,37048276
1988-10-04,176.74,177.55,175.85,176.29,36627586
1988-10-05,176.23,176.91,174.95,175.86,45448276
1988-10-06,175.9,176.88,175.32,176.24,42831034
1988-10-07,175.88,176.2,174.12,176,53420690
1988-10-10,175.98,176.04,173.48,174.93,33389655
1988-10-11,175.07,175.85,174.07,175.62,41720690
1988-10-12,175.27,175.27,172.81,173.29,40834483
1988-10-13,173.15,175.21,172.88,174.84,38751724
1988-10-14,175.48,176.77,174.56,175.37,41075862
1988-10-17,175.49,176.09,175.15,175.79,34362069
1988-10-18,176,176.99,174.88,176.99,45631034
1988-10-19,177.16,179.24,176.49,176.99,49158621
1988-10-20,177.07,180.52,177.07,180.37,45751724
1988-10-21,180.07,180.4,179.12,179.74,47834483
1988-10-24,179.79,180.22,178.2,178.41,37803448
1988-10-25,178.49,178.56,176.85,177.4,38506897
1988-10-26,177.31,177.45,175.46,176.35,38072414
1988-10-27,176.02,176.02,172.96,174.28,42296552
1988-10-28,174.28,175.18,174,174.88,36555172
1988-10-31,174.87,175.03,173.15,174.78,33751724
1988-11-01,174.77,175.62,173.83,174.6,38051724
1988-11-02,174.6,174.6,172.71,174.01,41910345
1988-11-03,173.9,174.68,173.41,174.25,40393103
1988-11-04,173.79,174.77,172.74,173.56,36420690
1988-11-07,173.46,173.46,171.05,171.34,34972414
1988-11-08,171.62,174.4,171.62,173.75,39051724
1988-11-09,173.6,173.72,172.4,173.49,38068966
1988-11-10,173.51,174.08,172.55,173.27,36458621
1988-11-11,173.23,173.23,169.09,169.24,37820690
1988-11-14,169.41,169.98,167.85,168.96,34748276
1988-11-15,169.01,169.57,167.98,168.1,38579310
1988-11-16,168.41,168.5,165.18,165.52,44134483
1988-11-17,165.66,166.63,165.46,166.21,48327586
1988-11-18,166.15,166.76,165.46,166.52,35600000
1988-11-21,165.38,165.38,162.65,163.82,38596552
1988-11-22,163.9,164.72,163.27,164.35,40372414
1988-11-23,164.47,167.49,164.47,167.19,35744828
1988-11-25,167.07,167.07,165.12,165.72,17262069
1988-11-28,165.64,166.46,164.44,165.99,32344828
1988-11-29,166.14,167.3,165.6,167.17,36144828
1988-11-30,167.21,169.49,167.21,169.18,43220690
1988-12-01,169.13,171.82,168.74,171.33,42506897
1988-12-02,171.29,172.64,170.2,171.62,43110345
1988-12-05,172.85,173.96,172.85,172.85,40920690
1988-12-06,172.85,174.01,171.68,174.01,40020690
1988-12-07,174.01,174.24,172.76,172.84,42234483
1988-12-08,172.84,172.9,171.26,171.88,37886207
1988-12-09,171.88,172.26,171.21,171.79,39158621
1988-12-12,171.79,172.62,170.85,171.11,34213793
1988-12-13,171.09,171.09,169.79,170.26,39358621
1988-12-14,170.26,171.54,170.06,170.87,40600000
1988-12-15,171.01,172.19,171.01,171.62,38489655
1988-12-16,171.62,174.24,171.55,174.01,45910345
1988-12-19,174.01,175.68,173.76,175.39,45234483
1988-12-20,175.39,176.82,174.94,175.07,47758621
1988-12-21,175.07,175.53,173.91,174.66,47382759
1988-12-22,174.66,175.12,173.87,174.76,52806897
1988-12-23,174.76,175.94,174.72,175.61,26796552
1988-12-27,175.61,176.43,174.92,175.22,27855172
1988-12-28,175.22,175.24,174.12,175.13,36258621
1988-12-29,175.13,176.99,175.01,176.68,41772414
1988-12-30,176.68,177.86,176.57,177.41,47220690
1989-01-03,177.4,177.4,172.95,174.62,32296552
1989-01-04,174.93,177.85,174.93,177.56,41817241
1989-01-05,177.56,179.25,177.07,177.49,46565517
1989-01-06,177.49,178.51,177.28,177.52,42637931
1989-01-09,177.52,178.57,176.9,177.65,37906897
1989-01-10,177.65,177.76,176.36,177.07,39144828
1989-01-11,177.07,177.82,176.18,177.6,39920690
1989-01-12,177.82,179.45,177.82,179,46700000
1989-01-13,179,179.41,178.43,179.1,42365517
1989-01-16,179.1,179.84,178.58,179.2,36262069
1989-01-17,179.2,179.2,176.73,177.09,47503448
1989-01-18,177.09,179.06,176.35,178.65,48455172
1989-01-19,178.65,181.62,178.65,180.57,55965517
1989-01-20,180.57,181.32,179.24,180.32,52437931
1989-01-23,180.32,180.73,178.07,178.21,39317241
1989-01-24,178.21,180.55,177.9,180.18,45720690
1989-01-25,180.18,181.88,180.18,181.56,41927586
1989-01-26,181.56,184.11,180.76,183.99,48855172
1989-01-27,183.99,184.59,182.26,183.54,60758621
1989-01-30,183.54,185.01,183.54,184.79,42737931
1989-01-31,184.79,186.69,183.98,186.47,47258621
1989-02-01,186.47,188.64,186.47,188.37,52720690
1989-02-02,188.37,191.13,188.1,189.87,56479310
1989-02-03,189.87,190.64,188.94,189.98,49431034
1989-02-06,189.98,190.29,188.79,189.46,44237931
1989-02-07,189.46,192.99,189.22,192.05,54106897
1989-02-08,192.05,192.63,189.88,190.05,52665517
1989-02-09,190.05,190.48,188.07,188.69,50579310
1989-02-10,188.69,188.69,185.45,185.71,45768966
1989-02-13,185.71,186.18,184.61,185.4,39479310
1989-02-14,185.4,186.93,185.21,185.63,45820690
1989-02-15,185.63,187.43,185.45,187.41,42475862
1989-02-16,187.41,188.35,187.26,187.82,51465517
1989-02-17,187.82,189.44,187.6,188.51,39362069
1989-02-21,188.51,188.86,187.32,188.17,39734483
1989-02-22,188.17,188.17,184.68,185.76,44662069
1989-02-23,185.76,186.76,184.33,186.47,40296552
1989-02-24,186.47,186.79,184.35,184.59,42382759
1989-02-27,184.59,184.63,183.24,183.82,37724138
1989-02-28,183.82,185.04,183.23,183.79,42141379
1989-03-01,183.79,185.46,183.34,183.6,44389655
1989-03-02,183.6,185.54,183.6,185.46,44651724
1989-03-03,185.46,186.16,184.93,185.82,46893103
1989-03-06,185.82,187.58,185.82,187.51,42141379
1989-03-07,187.51,187.53,185.64,186.7,46872414
1989-03-08,186.7,187.68,185.93,186.26,51772414
1989-03-09,186.26,186.41,185.1,185.35,48986207
1989-03-10,185.35,185.66,184.18,184.99,45989655
1989-03-13,184.99,186.39,184.57,185.88,40820690
1989-03-14,185.88,186.54,185.02,185.35,47451724
1989-03-15,185.35,186.49,185.07,185.37,48700000
1989-03-16,185.37,187.42,185.13,187.13,51958621
1989-03-17,187.13,187.13,181.79,182.01,48051724
1989-03-20,182.01,182.01,178.96,179.88,41324138
1989-03-21,179.88,182.24,179.88,182.04,42665517
1989-03-22,182.04,182.04,180.2,180.59,47027586
1989-03-23,180.59,181.65,180.02,181.04,51441379
1989-03-27,181.04,181.79,180.36,181.15,34082759
1989-03-28,181.15,182.57,181.15,182.01,38810345
1989-03-29,182.01,183.34,181.66,183.34,42400000
1989-03-30,183.34,184.46,182.32,184.37,39865517
1989-03-31,184.37,186.18,184.37,185.87,43106897
1989-04-03,185.87,186.79,185.66,185.83,42251724
1989-04-04,185.83,185.91,184.45,185.54,48134483
1989-04-05,185.54,186.24,184.99,186.09,41637931
1989-04-06,186.09,186.22,185.01,186.2,39324138
1989-04-07,186.2,188.6,186.13,188.4,46062069
1989-04-10,188.4,189.43,188.31,189.27,37875862
1989-04-11,189.27,191.52,189.27,190.91,45955172
1989-04-12,190.91,193.6,190.91,192.53,55620690
1989-04-13,192.53,193.45,191.15,191.83,49306897
1989-04-14,191.83,194.71,191.82,194.63,49879310
1989-04-17,194.63,195.12,194.08,194.59,39731034
1989-04-18,194.59,197.27,194.59,196.83,52924138
1989-04-19,196.83,198.72,196.73,198.07,53451724
1989-04-20,198.07,198.49,195.8,197.65,48631034
1989-04-21,197.65,199.05,197.4,198.86,51541379
1989-04-24,198.86,198.86,197.85,198.32,33851724
1989-04-25,198.32,199.3,196.82,197.24,42637931
1989-04-26,197.24,197.76,196.68,197.25,47124138
1989-04-27,197.25,199.81,197.14,199.57,47382759
1989-04-28,199.57,200.49,198.81,200.47,44565517
1989-05-01,200.47,201.1,199.15,200.75,40248276
1989-05-02,200.75,201.63,200.15,200.74,48613793
1989-05-03,200.74,202.04,200.6,201.59,49134483
1989-05-04,201.59,202.99,201.41,202.1,50475862
1989-05-05,202.1,205.26,202.1,203.44,53817241
1989-05-08,203.44,203.96,201.85,203.04,44493103
1989-05-09,203.04,204.05,201.81,202.68,46775862
1989-05-10,202.68,203.54,202.38,203.01,44710345
1989-05-11,203.01,204.04,202.77,203.51,49996552
1989-05-12,203.51,207.18,203.51,207.15,57365517
1989-05-15,207.15,209.16,207,208.9,46089655
1989-05-16,208.9,209.13,207.44,208.26,49468966
1989-05-17,208.26,211.29,208.26,210.73,58617241
1989-05-18,210.73,211.48,210.2,211.06,56362069
1989-05-19,211.06,213.13,211.06,212.61,62744828
1989-05-22,212.61,213.7,211.46,212.37,42968966
1989-05-23,212.37,212.44,210.54,210.62,48606897
1989-05-24,210.62,212.07,209.71,211.99,42193103
1989-05-25,211.99,213.77,211.88,212.84,44537931
1989-05-26,212.84,214.46,212.63,214.43,40341379
1989-05-30,214.43,215.18,212.38,213.59,40044828
1989-05-31,213.59,215.07,213.04,214.54,42693103
1989-06-01,214.54,216.2,214.04,215.59,46851724
1989-06-02,215.59,218.11,215.28,217.79,56482759
1989-06-05,217.79,218.15,213.19,213.4,47493103
1989-06-06,213.4,215.05,212.82,214.4,49224138
1989-06-07,214.4,220.18,214.4,219.88,55248276
1989-06-08,219.88,220.81,219.15,219.39,53779310
1989-06-09,219.39,219.46,217.86,218.79,48427586
1989-06-12,218.79,218.79,216.86,218.6,43296552
1989-06-13,218.6,218.6,215.27,216.54,50672414
1989-06-14,216.54,217.73,215.75,216.66,45386207
1989-06-15,216.66,216.7,212.65,213.09,47413793
1989-06-16,213.09,213.09,211.06,212.82,45555172
1989-06-19,212.82,213.15,210.53,212.29,37789655
1989-06-20,212.29,213.11,210.98,211.04,47265517
1989-06-21,211.04,212.51,210.39,210.91,47034483
1989-06-22,210.91,212.45,210.65,212.22,45789655
1989-06-23,212.22,214.44,212.22,214.26,52810345
1989-06-26,214.26,215.53,213.57,213.62,37775862
1989-06-27,213.62,215.09,213.62,213.93,41041379
1989-06-28,213.93,213.93,209.99,211.07,43962069
1989-06-29,211.07,211.07,205.95,206.77,48975862
1989-06-30,206.77,206.99,201.99,204.59,47275862
1989-07-03,204.59,205.66,203.61,205.46,18344828
1989-07-05,205.46,206.79,204.6,206.37,32593103
1989-07-06,206.37,207.67,206.37,207.67,40706897
1989-07-07,207.67,210.22,207.47,209.58,41486207
1989-07-10,209.58,210.03,208.7,209.33,38875862
1989-07-11,209.33,211.13,209.33,209.94,49013793
1989-07-12,209.94,211.18,209.36,210.87,50779310
1989-07-13,210.87,212.25,210.22,211.48,44865517
1989-07-14,211.48,212.9,210.54,212.87,44431034
1989-07-17,212.87,214.15,212.1,213.74,37203448
1989-07-18,213.74,213.74,210.99,211.38,45475862
1989-07-19,211.38,213.62,211.38,213.61,55131034
1989-07-20,213.61,214.19,211.01,211.1,57455172
1989-07-21,211.1,211.62,209.88,210.87,49917241
1989-07-24,210.87,210.87,208.05,208.12,37262069
1989-07-25,208.12,210.61,207.59,208.01,44017241
1989-07-26,208.01,209.9,207.52,209.9,42920690
1989-07-27,209.9,213.02,209.9,212.76,48362069
1989-07-28,212.76,213.36,212.07,213.15,44448276
1989-07-31,213.15,214.34,212.08,214.27,38586207
1989-08-01,214.27,215.49,212.51,212.84,47200000
1989-08-02,212.84,212.94,211.63,212.84,44889655
1989-08-03,212.84,214.95,212.84,214.56,50348276
1989-08-04,214.56,215.73,213.23,215.14,46093103
1989-08-07,215.14,219.02,215.14,218.76,46637931
1989-08-08,218.76,220.09,217.85,219.73,55265517
1989-08-09,219.73,220.41,217.74,217.85,53686207
1989-08-10,217.85,218.16,216.02,217.42,46355172
1989-08-11,217.42,219.41,215.69,216.3,48020690
1989-08-14,216.3,216.3,214.55,214.81,49882759
1989-08-15,214.81,215.88,214.58,215.87,46031034
1989-08-16,215.87,216.78,214.37,214.87,44568966
1989-08-17,214.87,216.24,214.34,216.15,47006897
1989-08-18,216.15,217.19,215.96,216.72,46386207
1989-08-21,216.72,217.24,214.13,214.18,37455172
1989-08-22,214.18,215.4,213.34,215.38,41044828
1989-08-23,215.38,217.83,215.38,217.49,48168966
1989-08-24,217.49,220.56,217.49,220.4,49934483
1989-08-25,220.4,221.42,220.08,220.82,43700000
1989-08-28,220.82,221.51,219.52,221.46,34565517
1989-08-29,221.46,222.1,219.73,220.3,44348276
1989-08-30,220.3,221.91,220.3,221.4,41965517
1989-08-31,221.4,222.15,221.38,222.01,40606897
1989-09-01,222.01,223.95,222.01,223.51,39124138
1989-09-05,223.51,224.88,223.49,223.58,41772414
1989-09-06,223.58,223.58,220.33,221.67,47044828
1989-09-07,221.67,223.07,221.08,221.2,46206897
1989-09-08,221.2,222.91,219.79,222.65,44848276
1989-09-11,222.65,223.71,221.83,222.96,39134483
1989-09-12,222.96,224.93,222.96,224.32,52089655
1989-09-13,224.32,227.32,224.32,224.62,55151724
1989-09-14,224.62,224.79,222.39,222.41,48975862
1989-09-15,222.41,223.91,221.39,221.96,45144828
1989-09-18,221.96,222.01,220.62,221.75,36224138
1989-09-19,221.75,222.68,221.46,221.93,47141379
1989-09-20,221.93,222.76,221.4,222.3,47258621
1989-09-21,222.3,224.43,222.18,222.65,47800000
1989-09-22,222.65,224.21,222.24,223.89,51341379
1989-09-25,223.89,224.98,223.12,223.89,37272414
1989-09-26,223.89,224.77,223.44,223.87,42544828
1989-09-27,223.87,223.87,220.98,223.8,42475862
1989-09-28,223.8,226.25,223.8,226.25,45906897
1989-09-29,226.25,227.63,225.8,226.39,47027586
1989-10-02,226.41,228.12,225.64,228.11,37568966
1989-10-03,228.11,229.04,227.85,228.74,52137931
1989-10-04,228.74,231.38,228.74,230.9,56675862
1989-10-05,230.9,232.85,229.77,231.74,52100000
1989-10-06,231.74,234.88,231.74,234.4,53789655
1989-10-09,234.4,236.98,233.21,236.79,29058621
1989-10-10,236.79,238.85,234.98,236.09,47227586
1989-10-11,236.09,236.09,233.57,235.09,45865517
1989-10-12,235.09,236,234.35,234.54,45158621
1989-10-13,234.54,235.53,224.51,224.66,57831034
1989-10-16,224.66,225.03,213.6,224.95,83737931
1989-10-17,224.95,225.87,220.43,224.24,55679310
1989-10-18,224.24,226.57,222.49,226.52,50913793
1989-10-19,226.52,231.86,226.52,231.53,59813793
1989-10-20,231.53,231.65,229.22,231.05,54537931
1989-10-23,231.05,231.65,228.21,228.76,40406897
1989-10-24,228.76,228.76,223.26,226.18,52579310
1989-10-25,226.18,228.11,225.93,226.12,45558621
1989-10-26,226.12,226.12,221.99,222.05,44389655
1989-10-27,222.05,222.68,217.21,218.84,45789655
1989-10-30,218.84,220.53,217.76,219.07,34851724
1989-10-31,219.07,223.12,219.07,222.62,44144828
1989-11-01,222.62,224.1,222.01,223.31,40903448
1989-11-02,223.31,223.31,218.39,219.45,46896552
1989-11-03,219.45,220.71,218.62,219.05,38093103
1989-11-06,219.05,219.26,215.13,215.18,38303448
1989-11-07,215.18,217.99,214.65,217.65,45017241
1989-11-08,217.65,221.73,217.65,220.37,47551724
1989-11-09,220.37,221.24,219.73,220.65,43720690
1989-11-10,220.65,223.2,220.65,222.53,37603448
1989-11-13,222.53,223.55,221.47,222.76,37655172
1989-11-14,222.76,223.08,220.25,221.37,42679310
1989-11-15,221.37,222.55,219.62,222.35,45865517
1989-11-16,222.35,222.82,220.68,221.7,50565517
1989-11-17,221.7,223.23,221.3,222.63,41858621
1989-11-20,222.63,223.92,221.07,223.41,39627586
1989-11-21,223.41,224,221.73,222.76,42837931
1989-11-22,222.76,224.34,222.43,223.62,48196552
1989-11-24,223.63,225.04,223.63,224.84,18506897
1989-11-27,224.84,225.76,223.45,223.65,37303448
1989-11-28,223.65,224.35,222.88,223.59,43220690
1989-11-29,223.59,223.59,222.1,223.49,42072414
1989-11-30,223.49,224.98,222.5,224.45,44689655
1989-12-01,224.45,226.4,224.45,225.32,47748276
1989-12-04,225.32,226.91,224.33,226.72,39234483
1989-12-05,226.72,227.85,226.46,227.3,45524138
1989-12-06,227.3,227.65,224.11,224.15,49637931
1989-12-07,224.15,225.38,223.77,224.76,49648276
1989-12-08,224.76,225.6,223.57,224.02,44186207
1989-12-11,224.02,224.02,219.15,220.26,45996552
1989-12-12,220.26,220.48,217.31,217.8,51910345
1989-12-13,217.8,219.13,217.32,217.91,63675862
1989-12-14,217.91,217.91,215.01,216.35,49744828
1989-12-15,216.35,217.46,212.63,214.14,49789655
1989-12-18,214.14,215.44,209.93,210.85,50586207
1989-12-19,210.85,211.71,208.68,211.18,56424138
1989-12-20,211.18,213.24,210.93,213.24,52562069
1989-12-21,213.24,216.37,213.24,216.23,56648276
1989-12-22,216.23,219.21,216.23,217.62,38010345
1989-12-26,217.62,218.71,217.19,217.62,25686207
1989-12-27,217.62,221.57,217.62,221.57,39762069
1989-12-28,221.57,221.68,220.36,221.58,44472414
1989-12-29,221.58,223.86,221.55,223.84,56589655
1990-01-02,223.84,227.73,220.43,227.73,38179310
1990-01-03,227.73,228.94,226.1,226.1,52641379
1990-01-04,226.1,226.18,222.71,224.71,51017241
1990-01-05,224.71,224.79,222.89,223.14,47320690
1990-01-08,223.14,223.58,221.64,223.54,39827586
1990-01-09,223.54,224.33,221.08,221.18,45906897
1990-01-10,221.18,221.18,216.46,216.55,49617241
1990-01-11,216.55,218.22,213.51,213.51,45862069
1990-01-12,213.51,213.51,208.4,208.79,49482759
1990-01-15,208.79,209.34,207.29,207.62,37262069
1990-01-16,207.62,212,204.76,211.91,50893103
1990-01-17,211.91,213.9,210.45,210.6,47982759
1990-01-18,210.6,210.62,208.31,210.57,47010345
1990-01-19,210.57,214.89,210.57,213.91,52472414
1990-01-22,213.91,213.91,207.88,208.06,44996552
1990-01-23,208.06,209.99,206.07,207.48,48772414
1990-01-24,207.48,209.75,205.75,206.74,56355172
1990-01-25,206.74,209.83,205.47,205.77,45000000
1990-01-26,205.77,206.75,201.24,203.24,47013793
1990-01-29,203.24,204.82,200.12,202.05,40893103
1990-01-30,202.05,202.05,196.68,197.65,55227586
1990-01-31,197.65,201.96,197.65,201.94,51034483
1990-02-01,201.94,203.04,200.52,203.04,46713793
1990-02-02,203.04,206.76,202.69,205.62,46558621
1990-02-05,205.62,206.84,205.07,206.49,37362069
1990-02-06,206.49,206.71,203.77,205.07,41275862
1990-02-07,205.07,207.2,202.91,206.8,51482759
1990-02-08,206.8,209.58,206.8,207.24,48286207
1990-02-09,207.24,208.74,206.92,208.49,43217241
1990-02-12,208.49,208.52,205.95,206.88,38975862
1990-02-13,206.88,207.99,205.35,207.2,43872414
1990-02-14,207.2,208.54,206.99,208.06,48117241
1990-02-15,208.06,210.1,206.87,209.93,52544828
1990-02-16,209.93,210.43,208.31,208.35,41455172
1990-02-20,208.35,208.35,203.35,205.07,37337931
1990-02-21,205.07,205.44,201.82,204.75,41413793
1990-02-22,204.75,206.85,203.98,204.19,46506897
1990-02-23,204.19,204.19,200.4,201.79,40420690
1990-02-26,201.79,204.68,201.4,204.62,39517241
1990-02-27,204.65,206.71,204.65,205.79,45120690
1990-02-28,205.79,208.59,205.6,207.91,44620690
1990-03-01,207.91,210.02,206.52,209.1,46289655
1990-03-02,209.1,211.54,208.9,211.54,45644828
1990-03-05,211.54,212.08,209.35,210.39,38275862
1990-03-06,210.39,212.51,207.67,210.96,47982759
1990-03-07,210.96,211.87,209.81,210.15,57775862
1990-03-08,210.15,213.57,209.61,213.11,50251724
1990-03-09,213.11,214.13,212.48,213.82,46593103
1990-03-12,213.82,213.83,211.92,213.52,35806897
1990-03-13,213.52,214.02,211.49,211.51,42627586
1990-03-14,211.51,212.85,210.71,212.27,42131034
1990-03-15,212.3,214.13,212.1,213.48,44372414
1990-03-16,214.08,218.8,214.08,217.96,60703448
1990-03-19,217.96,220.13,215.96,219.87,44620690
1990-03-20,219.87,220.1,216.25,216.93,49731034
1990-03-21,216.93,217.82,215.7,215.85,45200000
1990-03-22,215.85,216.26,211.23,212.54,50420690
1990-03-23,212.54,215.38,212.54,214.49,45082759
1990-03-26,214.49,217.27,214.49,216.43,33200000
1990-03-27,216.43,217.95,214.97,217.47,36865517
1990-03-28,217.47,217.47,213.22,214.23,45606897
1990-03-29,214.23,214.61,212.37,213.11,42824138
1990-03-30,213.11,214.26,211.71,213.15,43665517
1990-04-02,213.15,213.15,209.9,212.67,38406897
1990-04-03,212.67,216.81,212.67,216.81,46465517
1990-04-04,216.81,217.73,214.58,215.48,47717241
1990-04-05,215.48,216.05,213.87,214.06,46289655
1990-04-06,214.06,214.7,212.01,212.48,47093103
1990-04-09,212.48,213.15,211.27,212.12,38748276
1990-04-10,212.12,214.04,211.95,213.23,44655172
1990-04-11,213.23,215.6,213.23,214.52,46144828
1990-04-12,214.52,217.19,214.52,216.04,48762069
1990-04-16,216.04,218.25,216.04,216.93,42982759
1990-04-17,216.88,216.88,214.4,216.5,47051724
1990-04-18,216.5,217.1,212.8,213.15,51637931
1990-04-19,213.15,213.15,210.71,210.87,50220690
1990-04-20,210.87,212.07,207.93,208.62,51834483
1990-04-23,208.58,208.58,203.76,205.63,43444828
1990-04-24,205.63,207.85,204.23,204.76,43720690
1990-04-25,204.76,205.93,204.46,205.58,41968966
1990-04-26,205.58,207.1,204.74,205.79,39975862
1990-04-27,205.79,206.52,203.01,203.67,40003448
1990-04-30,203.67,206.05,202.97,205.82,36479310
1990-05-01,205.82,207.59,205.82,207.04,42803448
1990-05-02,207.04,208.68,207.04,208.5,49400000
1990-05-03,208.58,211.26,208.58,210.09,55465517
1990-05-04,210.09,212.73,209.9,212.71,47175862
1990-05-07,212.71,216.05,212.71,215.03,42306897
1990-05-08,215.03,215.62,214.18,215.17,46151724
1990-05-09,215.17,215.65,214.12,215.43,50562069
1990-05-10,215.43,217.07,214.87,216.81,49134483
1990-05-11,216.81,221.1,216.62,220.89,57779310
1990-05-14,220.92,225.68,220.92,223.86,61093103
1990-05-15,223.86,224.79,222.29,224.49,55975862
1990-05-16,224.49,225.21,222.51,225.12,52582759
1990-05-17,225.13,227.3,225.13,226.64,59106897
1990-05-18,226.64,228.98,225.85,228.51,66003448
1990-05-21,228.51,232.41,228.51,232.21,58437931
1990-05-22,232.21,234.73,230.95,232.85,65572414
1990-05-23,232.85,236.12,232.1,236.06,65082759
1990-05-24,236.06,237.82,235.81,237.04,60113793
1990-05-25,236.99,236.99,232.01,232.2,52479310
1990-05-29,232.2,235.99,232.02,235.84,46206897
1990-05-30,235.84,237.93,235.24,236.35,58396552
1990-05-31,236.35,237.47,234.78,236.15,54227586
1990-06-01,236.15,238.67,236.15,237.88,57951724
1990-06-04,237.88,240.26,235.93,240.11,49024138
1990-06-05,240.11,240.97,236.99,237.85,59813793
1990-06-06,237.85,238.79,236.68,238.05,53972414
1990-06-07,238.05,239.59,235.93,237.38,52082759
1990-06-08,237.38,237.38,233.15,234.73,47551724
1990-06-11,234.73,236.97,232.76,236.95,38696552
1990-06-12,236.95,240.21,236.83,240.11,56306897
1990-06-13,240.11,242.85,240.08,242.05,56396552
1990-06-14,242.05,242.12,239.26,240.51,53506897
1990-06-15,240.51,241.37,239.51,240.79,58103448
1990-06-18,240.79,240.79,236.29,236.71,54362069
1990-06-19,236.71,237.27,234.94,236.77,49303448
1990-06-20,236.77,238.38,235.71,237.32,51065517
1990-06-21,237.32,238.26,236.09,238.15,49755172
1990-06-22,238.15,239.57,235.69,235.74,57772414
1990-06-25,235.74,236.54,232.66,232.91,39158621
1990-06-26,232.91,235.6,232.59,232.94,45386207
1990-06-27,232.94,235.48,231.76,234.95,47396552
1990-06-28,235.26,237.73,235.26,237.41,51317241
1990-06-29,237.49,238.93,237.49,238.46,54762069
1990-07-02,238.46,238.9,237.57,238.42,39362069
1990-07-03,238.42,238.42,236.82,238.18,45179310
1990-07-05,238.18,238.18,236.21,237.3,33710345
1990-07-06,237.3,238.73,235.84,238.46,34965517
1990-07-09,238.46,240.18,238.25,239.6,40862069
1990-07-10,239.6,240.45,238.04,238.66,49058621
1990-07-11,238.66,240.82,237.19,240.77,54837931
1990-07-12,240.77,243.59,239.93,243.43,53000000
1990-07-13,243.43,246.47,243.13,244.74,55375862
1990-07-16,244.74,246.82,244.25,246.18,47610345
1990-07-17,246.18,246.39,240.93,241.52,57865517
1990-07-18,241.52,241.52,237.32,238.22,54824138
1990-07-19,238.22,238.22,233.14,236.4,62951724
1990-07-20,236.4,237.82,232.13,232.44,60200000
1990-07-23,232.44,232.44,224.37,227.38,58234483
1990-07-24,227.38,229.27,222.04,226.49,55344828
1990-07-25,226.49,229.63,226.49,228.76,48827586
1990-07-26,228.76,229.07,226.1,227.2,46917241
1990-07-27,227.2,227.2,224.98,225.63,42000000
1990-07-30,225.63,225.63,221.36,223.92,41531034
1990-07-31,223.92,224.86,221.93,223.38,46603448
1990-08-01,223.38,224.62,221.65,223.12,44475862
1990-08-02,223.1,223.1,217.18,218.97,50531034
1990-08-03,218.97,218.97,204.62,212.6,70058621
1990-08-06,212.6,212.6,200.87,201.46,60279310
1990-08-07,201.46,206.54,201.46,202.65,57058621
1990-08-08,202.65,206.03,202.65,205.58,49948276
1990-08-09,205.58,209.88,205.58,209.12,44803448
1990-08-10,209.12,209.46,204.55,206.23,38631034
1990-08-13,206.23,207.88,203.21,207.42,30220690
1990-08-14,207.42,209.34,206.82,208.29,37065517
1990-08-15,208.29,210.87,207.98,208.46,36289655
1990-08-16,208.46,208.46,202.18,202.19,39620690
1990-08-17,202.19,202.19,194.03,196.85,50672414
1990-08-20,196.85,197.93,192.7,193.1,39817241
1990-08-21,193.1,193.1,184.11,188.26,57410345
1990-08-22,188.26,191.34,184.99,185.01,50379310
1990-08-23,185.01,185.01,177.05,178.29,69917241
1990-08-24,178.29,185.05,178.29,184.96,55544828
1990-08-27,184.96,194.88,184.96,193.98,44620690
1990-08-28,193.98,195.99,193.04,194.9,40620690
1990-08-29,194.9,194.9,192.23,192.9,40713793
1990-08-30,192.9,194.2,190.57,190.73,36655172
1990-08-31,190.73,193.7,189.3,193.62,27534483
1990-09-04,193.62,194.87,191.32,194.74,26944828
1990-09-05,194.74,195.88,193.26,193.82,30706897
1990-09-06,193.82,193.82,189.57,190.67,34044828
1990-09-07,190.67,192.51,188.26,191.8,35572414
1990-09-10,191.8,195.87,191.8,192.65,33193103
1990-09-11,192.65,192.84,189.54,190.96,34506897
1990-09-12,190.96,192.77,190.06,192.35,33955172
1990-09-13,192.35,193.73,189.17,189.72,36431034
1990-09-14,189.72,189.79,187.51,189.52,35686207
1990-09-17,189.52,190.41,187.96,189.6,32420690
1990-09-18,189.6,189.6,186.75,189.43,39679310
1990-09-19,189.43,190.9,188.49,188.77,41679310
1990-09-20,188.77,188.77,183.68,183.98,37213793
1990-09-21,183.98,184.87,181.4,183.2,42841379
1990-09-24,183.2,183.2,176.27,177.6,39596552
1990-09-25,177.6,180.72,177.4,180.71,37906897
1990-09-26,180.71,180.94,177.59,179.46,40934483
1990-09-27,179.46,181.63,173.05,174.19,52855172
1990-09-28,174.19,177.09,169.32,177.05,54313793
1990-10-01,177.05,184.95,177.05,184.74,42889655
1990-10-02,184.74,189.05,184.74,184.92,46831034
1990-10-03,184.92,184.92,180.04,180.51,36562069
1990-10-04,180.51,180.62,177.9,179.49,36203448
1990-10-05,179.49,180.68,174.63,178.37,37806897
1990-10-08,178.37,180.79,178.37,179.57,25831034
1990-10-09,179.57,179.57,173.05,173.62,37786207
1990-10-10,173.62,173.62,169.2,169.46,41737931
1990-10-11,169.46,170.3,163.6,165.2,48568966
1990-10-12,165.2,167.64,162.55,166.71,45631034
1990-10-15,166.71,169.54,165.13,169.35,35937931
1990-10-16,169.35,169.74,164.96,165.49,40389655
1990-10-17,165.49,168.48,164.21,167.27,41993103
1990-10-18,167.27,172.58,167.22,172.38,48031034
1990-10-19,172.38,176.2,172.38,174.62,54865517
1990-10-22,174.62,179.61,173.76,178.57,39541379
1990-10-23,178.57,180.13,177.35,178.4,41406897
1990-10-24,178.4,178.61,176.12,178.47,43700000
1990-10-25,178.47,179.59,175.63,177.34,35996552
1990-10-26,177.34,177.34,173.95,174.21,35000000
1990-10-29,174.21,175.18,171.18,171.76,31803448
1990-10-30,171.76,173.17,169.79,172.99,37589655
1990-10-31,172.99,174.55,171.95,172.55,40958621
1990-11-01,172.55,173.23,170.88,172.88,37224138
1990-11-02,172.88,177.18,172.68,176.87,38844828
1990-11-05,176.87,180.7,176.87,180.46,34137931
1990-11-06,180.46,182.58,179.8,180.26,38182759
1990-11-07,180.26,180.26,176.61,177.08,37862069
1990-11-08,177.08,179.14,176.2,177.71,36865517
1990-11-09,177.71,182.24,177.71,182.24,39086207
1990-11-12,182.24,188.88,182.24,188.67,41137931
1990-11-13,188.67,190.85,187.79,189.88,42541379
1990-11-14,189.88,192.67,189.13,192.45,45106897
1990-11-15,192.45,192.45,188.62,189.55,40679310
1990-11-16,189.55,189.55,183.16,184.96,45506897
1990-11-19,184.96,187.49,184.96,187.04,37331034
1990-11-20,187.04,187.54,183.07,183.32,43682759
1990-11-21,183.32,184.2,182.36,183.93,40231034
1990-11-23,183.93,185.26,183.87,184.28,23937931
1990-11-26,184.28,185.21,181.8,185.12,29217241
1990-11-27,185.12,189.35,185.12,189.18,39517241
1990-11-28,189.18,191.68,189.18,189.7,44341379
1990-11-29,189.7,191.16,188.3,191.11,39375862
1990-11-30,191.11,193.05,188.99,192.58,45268966
1990-12-03,192.65,195.46,192.65,194.52,42693103
1990-12-04,194.52,195.78,192.96,195.6,43051724
1990-12-05,195.6,199.33,194.9,199.02,51062069
1990-12-06,199.02,203.49,198.41,199.49,65324138
1990-12-07,199.49,199.71,197.07,199.35,42958621
1990-12-10,199.35,199.71,197.75,199.44,38362069
1990-12-11,199.44,199.44,196.19,196.55,44379310
1990-12-12,196.55,198.02,194.99,198.02,42172414
1990-12-13,198.02,198.59,197.01,198.03,42075862
1990-12-14,198.03,198.04,194.72,196.13,41206897
1990-12-17,196.13,196.13,193.38,195.05,38575862
1990-12-18,195.05,199.46,195.05,199.24,45510345
1990-12-19,199.26,200.79,198.93,200.41,50417241
1990-12-20,200.41,202.2,197.74,201.51,57724138
1990-12-21,201.51,203.01,200.88,202.76,50900000
1990-12-24,202.76,202.76,200.68,201.22,15244828
1990-12-26,201.22,202.26,200.12,200.57,24955172
1990-12-27,200.57,201.17,198.62,199.16,35420690
1990-12-28,199.16,199.58,198.04,199.42,45631034
1990-12-31,199.42,200.53,198.38,200.53,44437931
1991-01-02,200.53,200.8,199.04,199.76,31731034
1991-01-03,199.76,199.8,196.16,196.4,37375862
1991-01-04,196.4,198.07,195.67,196.82,35803448
1991-01-07,196.82,196.82,192.21,192.35,37744828
1991-01-08,192.35,193.15,190.9,192.09,38527586
1991-01-09,192.09,197.43,191.16,191.68,50268966
1991-01-10,191.68,196.35,191.68,196.08,37979310
1991-01-11,196.08,196.41,194.58,196.2,37120690
1991-01-14,196.2,196.2,191.55,193.77,35106897
1991-01-15,193.77,195.57,192.71,195.34,35368966
1991-01-16,195.34,203.07,195.34,202.96,42124138
1991-01-17,202.96,213.71,202.96,209.26,73224138
1991-01-18,209.26,211.62,205.61,211.49,47813793
1991-01-21,211.49,214.82,208.98,214.37,33434483
1991-01-22,214.37,214.86,211.55,211.98,45234483
1991-01-23,211.98,216.11,210.74,215.83,46151724
1991-01-24,215.83,220.64,215.83,219.79,60882759
1991-01-25,219.79,222.08,218.99,221.01,54755172
1991-01-28,221.01,223.49,220.04,222.24,44310345
1991-01-29,222.24,224.57,221.04,224.47,52434483
1991-01-30,224.47,229.29,223.68,229.27,69882759
1991-01-31,229.27,232.68,228.76,232.43,61124138
1991-02-01,232.43,236.01,231.27,234.45,58006897
1991-02-04,234.45,237.4,233.13,236.87,64117241
1991-02-05,236.87,241.73,236.29,241.57,71900000
1991-02-06,241.57,247.49,240.3,247.05,75720690
1991-02-07,247.05,249.29,241.59,243.43,84689655
1991-02-08,243.43,245.12,241.54,244.48,57996552
1991-02-11,244.48,249.54,244.48,249.3,63737931
1991-02-12,249.3,250.46,247.5,248.2,69220690
1991-02-13,248.2,250.38,246.57,250.34,60889655
1991-02-14,250.34,251.71,244.46,245.59,66093103
1991-02-15,245.59,249.24,245.59,248.34,53458621
1991-02-19,248.34,251.07,247.54,250.82,45824138
1991-02-20,250.04,250.04,247.29,247.76,49048276
1991-02-21,247.76,249.18,246.65,246.85,49244828
1991-02-22,246.85,252.85,246.71,248.63,61037931
1991-02-25,248.63,252.54,248.4,250.04,51468966
1991-02-26,250.04,250.04,246.38,247.8,44986207
1991-02-27,247.8,250.06,246.68,249.71,55834483
1991-02-28,249.71,251.35,248.12,250.12,59124138
1991-03-01,250.12,252.87,247.79,252.39,55355172
1991-03-04,252.39,253.93,251.21,253.38,51651724
1991-03-05,253.38,262.98,253.38,262.18,77544828
1991-03-06,262.18,267.39,262.18,263.15,97613793
1991-03-07,263.15,265.45,261.49,264.57,66168966
1991-03-08,264.57,267.46,262.8,262.86,64796552
1991-03-11,262.86,262.86,254.75,255.18,55603448
1991-03-12,255.18,255.18,250.32,250.67,56037931
1991-03-13,250.67,257.34,250.67,257.07,56189655
1991-03-14,257.07,260.19,254.6,255.79,68762069
1991-03-15,255.79,256.65,252.57,254.63,54386207
1991-03-18,254.63,256.95,252.84,255.62,47686207
1991-03-19,255.62,255.62,249.7,253.85,51496552
1991-03-20,253.85,256.35,252.98,256.09,55668966
1991-03-21,256.09,258.52,252.04,252.97,71351724
1991-03-22,252.97,253.57,251.31,252.27,57958621
1991-03-25,252.27,256.9,252.23,255.77,51231034
1991-03-26,255.77,264.83,255.77,264.67,66196552
1991-03-27,264.67,267.93,264.67,266.55,67027586
1991-03-28,266.55,267.54,264.85,264.9,63551724
1991-04-01,264.9,265.1,262.73,264.6,43513793
1991-04-02,264.6,273.89,264.6,273.85,68837931
1991-04-03,273.85,277.01,273.85,275.15,79244828
1991-04-04,275.15,279.64,274.28,277.29,74520690
1991-04-05,277.29,278.92,273.9,275.44,69055172
1991-04-08,275.44,276.01,273.96,275.65,51355172
1991-04-09,275.65,277.46,272.42,272.93,58782759
1991-04-10,272.93,274.63,269.51,271.07,59551724
1991-04-11,271.07,278.83,271.07,278.45,68244828
1991-04-12,278.45,280.26,275.86,279.2,64086207
1991-04-15,279.2,279.2,274.64,278.29,57862069
1991-04-16,278.29,282.23,277.57,282.03,77051724
1991-04-17,282.03,286.05,282.03,283.39,92262069
1991-04-18,283.39,283.43,277.73,277.78,88113793
1991-04-19,277.78,277.78,273.36,274.01,75175862
1991-04-22,274.01,274.01,268.9,271.33,52910345
1991-04-23,271.33,274.62,270.55,272.14,55706897
1991-04-24,272.14,275.2,271.76,274.54,54562069
1991-04-25,274.54,275.05,271.77,271.96,58475862
1991-04-26,271.96,271.96,268.63,271.3,51448276
1991-04-29,271.3,272.74,266.04,266.14,48379310
1991-04-30,266.14,266.2,259.35,263.65,69472414
1991-05-01,263.65,264.24,259.69,264.22,63858621
1991-05-02,264.22,268.2,264.22,266.52,60272414
1991-05-03,266.52,267.26,265,267.11,49003448
1991-05-06,267.11,267.4,265.16,267.33,41234483
1991-05-07,267.33,269.73,265.98,266.24,54113793
1991-05-08,266.24,268.05,265.02,267.17,54658621
1991-05-09,267.17,271.89,267.17,271.24,61937931
1991-05-10,271.24,273.6,268.11,268.71,54603448
1991-05-13,268.71,270.64,267.15,268.99,43448276
1991-05-14,268.99,268.99,264.86,266.09,53458621
1991-05-15,266.09,266.09,256.55,258.11,64393103
1991-05-16,258.11,261.98,258.11,260.7,53196552
1991-05-17,260.7,260.89,258.14,260.46,50413793
1991-05-20,260.46,261.26,257.83,258.62,43237931
1991-05-21,258.62,262.47,258.62,261.26,57400000
1991-05-22,261.26,266.55,261.26,265.69,55775862
1991-05-23,265.69,267.93,265.69,267.17,58913793
1991-05-24,267.17,270.02,267.17,269.51,44137931
1991-05-28,269.51,273.43,269.51,273.38,43562069
1991-05-29,273.38,275.68,272.86,274.36,50906897
1991-05-30,274.36,278.12,273.61,277.24,51934483
1991-05-31,277.24,279,275.32,279,54268966
1991-06-03,279,281.42,277.04,280.93,49020690
1991-06-04,280.93,281.32,278.62,281.13,54189655
1991-06-05,281.13,281.13,276.86,277.36,54589655
1991-06-06,277.36,277.88,273.87,274.21,55700000
1991-06-07,274.21,274.21,268.8,270.57,50282759
1991-06-10,270.57,271.62,268.12,268.38,39244828
1991-06-11,268.38,271.01,268.18,269.26,48386207
1991-06-12,269.26,269.26,263.24,265.29,54106897
1991-06-13,265.29,266.56,263.86,264.79,44034483
1991-06-14,264.79,268.45,264.79,267.8,46551724
1991-06-17,267.8,269.8,267.17,267.57,40206897
1991-06-18,267.57,268.46,264.77,265.48,50144828
1991-06-19,265.48,265.48,260.02,260.27,52010345
1991-06-20,260.27,261.2,257.9,260.56,49627586
1991-06-21,260.56,261.97,259.48,260.28,52113793
1991-06-24,260.28,260.28,250.74,250.88,42800000
1991-06-25,250.88,254.37,250.46,250.99,44493103
1991-06-26,250.99,253.15,249.79,252.45,47062069
1991-06-27,252.45,255.57,252.45,255.26,47900000
1991-06-28,255.26,256.01,251.1,254.2,55286207
1991-07-01,254.2,259.92,254.2,259.12,42044828
1991-07-02,259.12,259.12,255.88,256.09,47082759
1991-07-03,256.09,256.09,251.21,252.43,43110345
1991-07-05,252.43,253.57,251.35,251.98,19400000
1991-07-08,251.98,259.08,249.99,258.93,41996552
1991-07-09,258.93,262.88,258.93,260.68,52234483
1991-07-10,260.68,265.47,260.68,263.33,59175862
1991-07-11,263.33,264.14,262.08,263.84,48286207
1991-07-12,263.84,267.73,263.1,267.44,53610345
1991-07-15,267.44,269.27,266.85,268.9,47568966
1991-07-16,268.9,269.78,264.48,264.48,54120690
1991-07-17,264.48,264.48,261.73,263.38,55496552
1991-07-18,263.38,266.93,263.38,266.23,59217241
1991-07-19,266.23,268.05,265.79,266.92,61034483
1991-07-22,266.92,266.92,263.57,264.34,44106897
1991-07-23,264.34,265.33,259.3,259.32,49896552
1991-07-24,259.32,260.51,257.85,257.86,50775862
1991-07-25,257.86,261.59,257.86,261.2,46462069
1991-07-26,261.2,264.77,261.2,264.22,42951724
1991-07-29,264.22,264.77,262.08,264.62,41955172
1991-07-30,264.62,269.36,264.62,269.32,52503448
1991-07-31,269.32,272.35,269.06,272.15,55282759
1991-08-01,272.15,274.77,271.61,274.24,55206897
1991-08-02,274.24,277.22,274.24,275.47,51203448
1991-08-05,275.47,275.47,272.11,272.16,40375862
1991-08-06,272.16,274.99,271.52,274.74,51627586
1991-08-07,274.74,276.86,274.68,276.54,61127586
1991-08-08,276.54,279.77,276.54,278.76,55720690
1991-08-09,278.76,280.14,277.23,278.15,48544828
1991-08-12,278.15,280.9,277.07,280.25,39334483
1991-08-13,280.25,283.73,280.25,282.47,57524138
1991-08-14,282.47,284.79,282.47,284.73,37493103
1991-08-15,284.73,285.23,281.55,281.81,54993103
1991-08-16,281.81,282.48,277.7,279.51,46586207
1991-08-19,279.51,279.51,263.55,271.96,55720690
1991-08-20,271.96,275.94,271.96,274.2,50148276
1991-08-21,274.2,286.07,274.2,286.07,66465517
1991-08-22,286.07,286.68,283.46,284.55,54296552
1991-08-23,284.55,287.71,282.61,286.77,59351724
1991-08-26,286.77,286.77,284.69,286.7,38717241
1991-08-27,286.7,287.38,284.27,286.77,48162069
1991-08-28,286.77,290.36,286.34,289.88,57124138
1991-08-29,289.88,290.92,287.74,288.59,54758621
1991-08-30,288.59,289.02,286.05,287.4,44620690
1991-09-03,287.4,287.89,284.11,284.33,46320690
1991-09-04,284.33,285.41,280.69,281.82,53127586
1991-09-05,281.82,282.98,280.36,280.73,57731034
1991-09-06,280.73,282.07,279.73,279.96,51493103
1991-09-09,279.96,281.58,279.3,281.34,36500000
1991-09-10,281.34,282.12,276.35,276.39,50613793
1991-09-11,276.39,280.33,276.33,279.65,52344828
1991-09-12,279.65,285.57,279.65,285.55,59586207
1991-09-13,285.55,285.9,278.77,279.49,57458621
1991-09-16,279.49,279.89,276.71,278.58,47437931
1991-09-17,278.58,279.12,276.46,278.09,57572414
1991-09-18,278.09,281.64,276.39,281.04,45948276
1991-09-19,281.04,285.48,281.04,283.51,71362069
1991-09-20,283.51,288.09,283.51,286.64,78106897
1991-09-23,286.64,286.64,283.65,284.86,54779310
1991-09-24,284.86,287.56,283.83,287.35,61982759
1991-09-25,287.35,289.65,286.87,288.99,61420690
1991-09-26,288.99,289.48,286.15,287.92,59427586
1991-09-27,287.92,290.43,284.8,285.94,58034483
1991-09-30,285.94,287.67,284.14,287.54,48631034
1991-10-01,287.54,289.15,286.46,288.37,56096552
1991-10-02,288.37,288.77,284.96,285.06,61934483
1991-10-03,285.06,285.06,279.86,280.41,61851724
1991-10-04,280.41,283.05,279.75,280.52,52148276
1991-10-07,280.52,280.52,278.11,278.89,46155172
1991-10-08,278.89,280.05,277.35,280.02,54813793
1991-10-09,280.02,280.21,276.51,276.51,57034483
1991-10-10,276.51,280.02,276.51,279.11,57517241
1991-10-11,279.11,282.05,279.11,281.5,50003448
1991-10-14,281.5,287.2,281.5,287.17,40372414
1991-10-15,287.17,293.31,287.17,293.31,61355172
1991-10-16,293.31,297.77,293.07,297.65,77010345
1991-10-17,297.65,297.65,291.45,292.46,78220690
1991-10-18,292.46,294.64,292.46,293.11,73148276
1991-10-21,293.11,293.32,290.2,290.86,54531034
1991-10-22,290.86,293.7,290.73,290.79,62113793
1991-10-23,290.79,291.86,288.18,289.35,68882759
1991-10-24,289.35,289.39,284.09,285.65,68744828
1991-10-25,285.65,285.65,282.57,282.94,59982759
1991-10-28,282.94,286.43,282.94,286.38,50313793
1991-10-29,286.38,290.08,285.98,290.08,62879310
1991-10-30,290.08,295.54,290.08,294.72,69858621
1991-10-31,294.72,295.05,291.36,292.51,78800000
1991-11-01,292.51,293.02,288.65,290.01,70834483
1991-11-04,290.01,290.01,286.4,286.93,53379310
1991-11-05,286.93,290.4,286.42,289.05,61027586
1991-11-06,289.05,290.78,287.83,289.43,65924138
1991-11-07,289.43,293.24,289.43,292.88,74510345
1991-11-08,292.88,296.47,292.83,295.55,72906897
1991-11-11,295.55,298.54,295.55,297.85,52975862
1991-11-12,297.85,302.44,297.85,301.96,74006897
1991-11-13,301.96,303.11,298.52,302.83,71893103
1991-11-14,302.83,304.55,299.79,301.05,76044828
1991-11-15,301.05,301.05,284.46,284.52,88096552
1991-11-18,284.52,289.2,282.34,288.59,78327586
1991-11-19,288.59,288.59,277.9,284.39,75734483
1991-11-20,284.39,287.62,283.89,285.2,59624138
1991-11-21,285.2,288.77,284.98,288.61,65141379
1991-11-22,288.61,289.37,283.61,286.32,57613793
1991-11-25,286.32,286.89,282.99,283.02,49075862
1991-11-26,283.02,285.33,279.22,284.13,59582759
1991-11-27,284.13,285.45,283.52,285.23,46348276
1991-11-29,285.23,285.89,283.53,284.79,22865517
1991-12-02,284.79,293.94,281.1,293.93,50313793
1991-12-03,293.93,294.8,292.37,293.95,57372414
1991-12-04,293.95,295.92,292.89,295.11,57686207
1991-12-05,295.11,297.11,293.07,294.33,58837931
1991-12-06,294.33,297.93,292.3,296.14,59251724
1991-12-09,296.14,299.3,295.23,295.77,53582759
1991-12-10,295.77,296.99,293.37,296.33,54351724
1991-12-11,296.33,299.42,292.43,294.84,60151724
1991-12-12,294.84,298.23,294.84,297.98,57955172
1991-12-13,297.98,302.14,297.98,301.33,61620690
1991-12-16,301.33,303.46,300.14,303.02,51172414
1991-12-17,303.02,303.09,298.8,298.89,65903448
1991-12-18,298.89,300.11,297.1,299.61,60958621
1991-12-19,299.61,299.61,294.14,294.53,60200000
1991-12-20,294.53,299.41,294.53,295.82,65262069
1991-12-23,295.82,303.44,295.4,303.3,63558621
1991-12-24,303.3,309.41,303.3,307.08,46017241
1991-12-26,307.08,314.58,307.08,313.68,45958621
1991-12-27,313.68,318.44,313.68,316.77,56334483
1991-12-30,316.77,326.73,316.77,326.73,77268966
1991-12-31,326.73,332.58,325.3,330.86,88779310
1992-01-02,330.86,333.36,322.56,333.36,62544828
1992-01-03,333.36,335.34,331.39,334.83,73862069
1992-01-06,334.83,337.87,334.22,336.89,81972414
1992-01-07,336.89,340.04,333.39,339.64,90431034
1992-01-08,339.64,345.98,336.6,344.29,108665517
1992-01-09,344.29,352.2,344.29,350.32,113041379
1992-01-10,350.32,350.32,342.61,347.11,89458621
1992-01-13,347.11,348.65,344.02,348.27,73068966
1992-01-14,348.27,352.65,347.23,352.59,92434483
1992-01-15,352.59,356.29,350.7,355.6,101131034
1992-01-16,355.6,357.7,351.92,351.92,104227586
1992-01-17,351.92,354.35,349.58,349.73,97410345
1992-01-20,349.73,349.88,341.56,341.81,72306897
1992-01-21,331.06,331.06,328.04,328.04,91531034
1992-01-22,331.92,346.33,331.92,346.32,86610345
1992-01-23,346.32,350.66,343.72,346.08,94610345
1992-01-24,346.08,347.81,343.45,345.45,83082759
1992-01-27,345.45,345.71,340.48,340.48,67741379
1992-01-28,340.48,342.83,337.95,340.85,110675862
1992-01-29,340.85,346.51,337.23,337.29,85600000
1992-01-30,337.29,341.29,336.06,338.39,74551724
1992-01-31,341.2,341.45,337.83,338.32,77986207
1992-02-03,338.32,342.14,336.92,341.38,67106897
1992-02-04,341.38,347.42,341.38,346.92,77982759
1992-02-05,346.92,351.9,346.92,350.86,93141379
1992-02-06,350.86,352.93,347.77,349.07,84210345
1992-02-07,349.07,351.13,344.08,346.8,82086207
1992-02-10,346.8,346.8,343.28,345.23,66068966
1992-02-11,345.23,346.24,342.62,344.4,73906897
1992-02-12,344.4,355.98,343.48,355.98,87396552
1992-02-13,355.98,356.28,349.33,349.81,74827586
1992-02-14,349.81,349.81,346.2,346.7,71134483
1992-02-18,346.7,347.18,338.55,338.55,75413793
1992-02-19,338.55,338.6,333.77,338.06,85668966
1992-02-20,338.06,346.02,338.06,345.33,85203448
1992-02-21,345.33,346.66,340.9,342.39,85120690
1992-02-24,342.39,343.48,337.74,338.96,59627586
1992-02-25,338.96,339.36,332.98,338.33,67068966
1992-02-26,338.33,348.03,338.33,347.81,77617241
1992-02-27,347.81,350.89,347.28,347.39,70875862
1992-02-28,347.39,349.31,343.73,345.88,70565517
1992-03-02,345.88,347.48,343.86,346.64,61013793
1992-03-03,346.64,348.39,345.46,345.7,70534483
1992-03-04,345.7,346.36,341.61,341.61,73434483
1992-03-05,341.61,341.61,335.91,337.52,76524138
1992-03-06,337.52,338.27,331.1,333,66575862
1992-03-09,333,335.26,332.99,333.32,55903448
1992-03-10,333.32,340.79,333.32,340.32,69158621
1992-03-11,340.32,340.4,334.46,335.05,66258621
1992-03-12,335.05,335.63,331.03,334.83,65355172
1992-03-13,334.83,338.58,334.83,336.47,57106897
1992-03-16,336.47,338.58,334.63,338.27,48568966
1992-03-17,338.27,343.37,338.27,342.92,59920690
1992-03-18,342.92,345,342.48,342.62,61817241
1992-03-19,342.62,344.79,342.36,342.55,65506897
1992-03-20,342.55,343.07,340.07,340.86,66034483
1992-03-23,340.86,341.17,338.96,339.04,51331034
1992-03-24,339.04,341.26,335.23,336.93,64455172
1992-03-25,336.93,338.58,334.95,337.65,66189655
1992-03-26,337.65,339.77,332.43,333.3,60517241
1992-03-27,333.3,333.3,321.77,324.22,70331034
1992-03-30,324.22,326.64,321.75,322.35,53175862
1992-03-31,322.35,326.31,320.15,323.05,66224138
1992-04-01,323.05,324.3,318.79,323.92,62127586
1992-04-02,323.92,324.82,317.3,317.67,67117241
1992-04-03,317.67,319.03,314.53,316.39,66872414
1992-04-06,316.39,324.98,316.39,324.55,52800000
1992-04-07,324.55,326.23,312.76,312.95,72434483
1992-04-08,312.95,312.95,304.71,310.85,83955172
1992-04-09,310.85,319.79,310.85,319.54,68534483
1992-04-10,319.54,322.53,312.67,312.98,60417241
1992-04-13,312.98,317.15,312.01,317.15,44144828
1992-04-14,317.15,324.95,317.15,320.55,67448276
1992-04-15,320.55,326.79,320.55,326.07,75368966
1992-04-16,326.07,326.1,318.9,319.23,68441379
1992-04-20,319.23,319.23,305.05,307.88,61396552
1992-04-21,307.88,309.38,304.23,305.62,69579310
1992-04-22,305.62,310.6,304.93,309.54,68582759
1992-04-23,309.54,312.07,303.05,307.52,69613793
1992-04-24,307.52,307.88,303.48,303.82,57231034
1992-04-27,303.82,305.3,299.33,299.65,55910345
1992-04-28,299.65,299.74,291.36,294.62,64648276
1992-04-29,294.62,303.2,294.62,302.98,62200000
1992-04-30,302.98,307.89,302.97,307.86,62110345
1992-05-01,307.86,309.85,304.45,307.48,50789655
1992-05-04,307.48,312.27,307.48,310.71,49734483
1992-05-05,310.71,315.88,310.45,314.77,58600000
1992-05-06,314.77,317.27,314.39,315.11,59110345
1992-05-07,315.11,315.49,311.77,312.73,58717241
1992-05-08,312.73,314.17,310.46,311.27,53348276
1992-05-11,311.27,313.55,311.18,311.9,48644828
1992-05-12,311.9,313.36,308.59,310.04,55979310
1992-05-13,310.04,310.79,308.44,308.75,59224138
1992-05-14,308.75,309.05,302.73,304.55,63855172
1992-05-15,304.55,304.55,300.54,303.02,49272414
1992-05-18,303.02,306.82,303.02,304.58,44603448
1992-05-19,304.58,306.53,303.33,306.41,54024138
1992-05-20,306.41,309.82,306.39,309.55,55251724
1992-05-21,309.55,309.57,306.47,307.94,60641379
1992-05-22,307.94,309.86,307.46,308.38,43055172
1992-05-26,308.38,308.9,304.99,305.89,43703448
1992-05-27,305.89,309.05,305.89,308.08,47703448
1992-05-28,308.08,312.2,306.66,311.98,52827586
1992-05-29,311.98,317.16,311.71,315.3,65044828
1992-06-01,315.3,319.01,312.6,318.98,48817241
1992-06-02,318.98,319.23,316.18,317.23,56882759
1992-06-03,317.23,318.85,315.56,317.34,59262069
1992-06-04,317.34,317.75,315.77,315.93,57972414
1992-06-05,315.93,317.02,312.82,313.24,58065517
1992-06-08,313.24,313.38,309.45,310.23,44500000
1992-06-09,310.23,310.96,303.22,304.86,62834483
1992-06-10,304.86,306.1,302.5,302.6,54148276
1992-06-11,302.6,305.4,301.62,302.58,55224138
1992-06-12,302.58,306.36,302.58,304.11,51555172
1992-06-15,304.11,306.49,302.48,303.86,45641379
1992-06-16,303.86,304.43,299.2,299.2,56268966
1992-06-17,299.2,299.32,292.85,293.4,65713793
1992-06-18,293.4,296.92,290.85,291.93,64779310
1992-06-19,291.93,297.08,291.93,296.86,61231034
1992-06-22,296.86,296.86,290.46,295.24,52134483
1992-06-23,295.24,300.1,295.24,297.45,57127586
1992-06-24,297.45,298.06,295.14,295.29,52527586
1992-06-25,295.29,296.02,288.48,291.26,59041379
1992-06-26,291.26,291.26,288.01,290.03,51762069
1992-06-29,290.03,300.93,290.03,300.8,55006897
1992-06-30,300.8,302.35,299.64,301.23,67306897
1992-07-01,301.23,306.52,300.76,306.03,64165517
1992-07-02,306.03,307.71,299.87,300.88,67120690
1992-07-06,300.88,302.4,297.46,302.4,46472414
1992-07-07,302.4,303.77,295.78,296.27,60141379
1992-07-08,296.27,297.68,292.8,297.56,55741379
1992-07-09,297.56,303.4,297.56,302.19,60634483
1992-07-10,302.19,304.17,300.62,302.83,52244828
1992-07-13,302.83,306.06,302.22,304.98,45837931
1992-07-14,304.98,309.52,304.98,309.24,57655172
1992-07-15,309.24,311.64,308.74,309.39,58406897
1992-07-16,309.39,311.28,307.13,311.28,59548276
1992-07-17,311.28,311.28,303.3,305.54,50610345
1992-07-20,305.54,305.54,297.59,300.45,40631034
1992-07-21,300.45,306.02,300.45,305.1,53558621
1992-07-22,305.1,305.24,301.05,301.17,58051724
1992-07-23,301.17,303.14,300.56,302.49,56744828
1992-07-24,302.49,304.52,299.92,303.42,57858621
1992-07-27,303.42,303.42,301.11,301.84,44182759
1992-07-28,301.84,306.78,301.84,306.76,59762069
1992-07-29,306.76,310.8,306.76,310.11,72737931
1992-07-30,310.11,311.49,308.79,310.93,58189655
1992-07-31,310.93,311.76,308.89,310.89,58203448
1992-08-03,310.89,313.34,309.57,312.75,48724138
1992-08-04,312.75,313.48,310.39,311.08,58100000
1992-08-05,311.08,311.08,305.79,306.58,56475862
1992-08-06,306.58,306.58,302.67,304.56,54079310
1992-08-07,304.56,307.17,302.27,303.32,51613793
1992-08-10,303.32,305.29,301.99,304.23,41534483
1992-08-11,304.23,305.64,301.28,302.51,50048276
1992-08-12,302.51,303.63,300.95,300.95,49706897
1992-08-13,300.95,302.65,300.82,301.27,49372414
1992-08-14,301.27,302.71,300.96,302.23,50224138
1992-08-17,302.23,302.49,299.89,300.39,45710345
1992-08-18,300.39,301.29,298.87,300.44,48393103
1992-08-19,300.44,301.74,298.17,298.32,53841379
1992-08-20,298.32,299.75,297.12,299.42,53617241
1992-08-21,299.42,301.29,293.95,295.69,57689655
1992-08-24,295.69,295.69,290.39,290.71,47744828
1992-08-25,290.71,292.92,287.64,292.08,52555172
1992-08-26,292.08,296.82,292.08,296.2,50300000
1992-08-27,296.2,300.85,296.2,299.46,53617241
1992-08-28,299.46,299.93,298.24,299.14,43831034
1992-08-31,299.14,299.77,297.02,299.26,46044828
1992-09-01,299.26,302.07,298.11,301.97,54093103
1992-09-02,301.97,306.81,301.73,306.57,58734483
1992-09-03,306.57,309.96,306.57,308.17,64310345
1992-09-04,308.17,308.48,305.73,306.39,42200000
1992-09-08,306.39,306.39,303.79,305.77,42717241
1992-09-09,305.77,310.28,305.63,309.99,58720690
1992-09-10,309.99,315,309.95,314.82,69289655
1992-09-11,314.82,316.98,314.3,315.19,64941379
1992-09-14,315.19,324.69,315.19,324.63,78275862
1992-09-15,324.63,324.63,318.11,319.89,63106897
1992-09-16,319.89,321.42,315.8,318.45,62589655
1992-09-17,318.45,321.18,318.23,319.23,63158621
1992-09-18,319.23,320.1,317.17,319.91,68765517
1992-09-21,319.91,319.91,316.98,319.26,54986207
1992-09-22,319.26,319.48,313.62,314.27,70662069
1992-09-23,314.27,316.23,312.39,315.82,66634483
1992-09-24,315.82,318.32,315.82,317.54,62306897
1992-09-25,317.54,317.73,307.7,310.23,68444828
1992-09-28,310.23,310.23,305.58,307.87,42882759
1992-09-29,307.87,311.17,306.95,310.65,54779310
1992-09-30,310.65,313.45,310.23,313.18,64527586
1992-10-01,313.18,313.18,308.78,309.04,63837931
1992-10-02,309.04,309.04,303.67,304.39,58606897
1992-10-05,304.39,304.39,291.96,303.68,77134483
1992-10-06,303.68,309.04,303.32,307.96,67427586
1992-10-07,307.96,310.68,305.01,305.38,53972414
1992-10-08,305.38,310.02,305.38,308.35,68224138
1992-10-09,308.35,309.14,304.89,305.63,58703448
1992-10-12,305.63,309.04,305.63,308.11,44086207
1992-10-13,308.11,311.65,307.83,310.13,57779310
1992-10-14,310.13,311.58,308.38,309.58,60582759
1992-10-15,309.58,312.55,307.8,312.14,59924138
1992-10-16,312.14,316.95,310.88,316.39,63389655
1992-10-19,316.39,322.95,315.64,322.79,68320690
1992-10-20,322.79,326.69,322.04,323.38,80124138
1992-10-21,323.38,326.27,323.17,326.07,76568966
1992-10-22,326.07,327.45,323.47,326.1,79224138
1992-10-23,326.1,328.18,324.95,325.44,79048276
1992-10-26,325.44,327.45,323.33,327.17,58206897
1992-10-27,327.17,328.61,321.73,323.92,69851724
1992-10-28,323.92,327.05,322.2,326.67,71931034
1992-10-29,326.67,332.46,326.67,331.09,72920690
1992-10-30,331.09,331.44,327.08,329.15,66579310
1992-11-02,329.15,330.57,327.2,330.33,61844828
1992-11-03,330.33,331.04,325.24,325.96,64610345
1992-11-04,325.96,329.08,324.98,327.76,65355172
1992-11-05,327.76,337.01,327.24,336.49,82224138
1992-11-06,336.49,338.68,334.48,338.14,79017241
1992-11-09,338.14,341.79,336.14,340.58,84631034
1992-11-10,340.58,344.89,339.55,344.39,90400000
1992-11-11,344.39,349.78,344.38,347.86,94220690
1992-11-12,347.86,349.48,345.58,346.8,89472414
1992-11-13,346.8,348.58,345.15,348.49,69472414
1992-11-16,348.49,348.61,344.29,344.63,64855172
1992-11-17,344.63,344.63,337.35,338.23,77351724
1992-11-18,338.23,344.82,337.67,344.31,80434483
1992-11-19,344.31,348.67,344.31,346.76,89051724
1992-11-20,346.76,349.89,346.23,348.8,85531034
1992-11-23,348.8,348.8,341.3,343.44,71772414
1992-11-24,343.44,350.89,343.44,349.98,84455172
1992-11-25,349.98,350.87,348.6,349.66,76644828
1992-11-27,349.66,351.05,348.48,349.32,32389655
1992-11-30,349.32,351.29,348.02,350.96,75103448
1992-12-01,350.96,353.39,348.57,352.67,81765517
1992-12-02,352.67,353.49,350.23,351.57,83855172
1992-12-03,351.57,355.64,350.11,354.79,82424138
1992-12-04,354.79,359.05,354.42,358.4,90037931
1992-12-07,358.4,361.9,357.47,361.83,78024138
1992-12-08,361.83,363.2,358.98,360.58,94724138
1992-12-09,360.58,361.41,356.22,357.82,93058621
1992-12-10,357.82,357.82,351.8,354.55,83224138
1992-12-11,354.55,354.55,349.81,350.89,73506897
1992-12-14,350.89,352.28,349.4,349.4,67068966
1992-12-15,349.4,349.4,344.8,346.95,85837931
1992-12-16,346.95,351.42,346.38,348.95,89058621
1992-12-17,348.95,357.02,348.95,356.85,85496552
1992-12-18,356.85,359.79,356.63,357.89,84158621
1992-12-21,357.89,359.7,355.99,359.33,69968966
1992-12-22,359.33,360.85,353.28,355.64,85413793
1992-12-23,355.64,357.8,354.93,356.49,87203448
1992-12-24,356.49,358.05,355.26,357.56,36641379
1992-12-28,357.56,359.26,356.52,359.07,49679310
1992-12-29,359.07,362.78,359.07,359.81,68865517
1992-12-30,359.81,360.94,358.31,359.93,66717241
1992-12-31,359.93,362.2,359.86,360.18,70065517
1993-01-04,360.18,360.42,355.81,356.37,65127586
1993-01-05,356.37,360.27,355.36,360.23,79103448
1993-01-06,360.23,367.26,360.23,366.97,93110345
1993-01-07,366.97,370.57,363.61,364.02,102389655
1993-01-08,364.02,365.58,361.45,365.54,80282759
1993-01-11,365.54,371.15,364.53,370.8,67496552
1993-01-12,370.8,371.6,365.14,367.9,80610345
1993-01-13,367.9,376.45,365.69,375.85,84379310
1993-01-14,375.85,382.45,375.85,381.34,98951724
1993-01-15,381.34,382.79,375.62,379.23,101875862
1993-01-18,379.23,379.24,375.33,378.76,83013793
1993-01-19,378.76,380.09,375.65,376.02,95824138
1993-01-20,376.02,377.92,374.56,375.73,93558621
1993-01-21,375.73,380.01,373.93,379.34,97010345
1993-01-22,379.34,381.7,377.39,377.82,101627586
1993-01-25,377.82,383.42,377.57,381.05,91237931
1993-01-26,381.05,384.67,378.45,379.38,102186207
1993-01-27,379.38,379.38,369.84,372.61,97144828
1993-01-28,372.61,372.61,368.08,370.67,92141379
1993-01-29,370.67,372.72,368.95,370.56,81706897
1993-02-01,370.56,376.06,370.36,375.48,73772414
1993-02-02,375.48,377.59,374.25,377.44,87613793
1993-02-03,377.44,379.26,375.71,376.54,100596552
1993-02-04,376.54,378.43,371.98,374.24,98158621
1993-02-05,374.24,374.24,363.98,369,101106897
1993-02-08,369,370.37,364.6,365.73,76575862
1993-02-09,365.73,368.93,362.42,362.95,95510345
1993-02-10,362.95,368.65,362.95,367.3,89451724
1993-02-11,367.3,369.74,365.77,366.33,81300000
1993-02-12,366.33,366.6,361.02,361.19,74000000
1993-02-16,361.19,361.19,343.9,346.89,104731034
1993-02-17,346.89,348.45,341.49,345.91,95006897
1993-02-18,345.91,353.41,342.82,348.28,102972414
1993-02-19,348.28,351.17,345.51,347.92,83896552
1993-02-22,347.92,348.27,340.08,340.35,95668966
1993-02-23,340.35,342.68,337.14,341.24,93420690
1993-02-24,341.24,350.76,338.64,350.12,96868966
1993-02-25,350.12,351.88,345.7,351.67,89444828
1993-02-26,351.67,353.17,349.24,351.14,74941379
1993-03-01,351.14,352.97,348.28,349.1,64151724
1993-03-02,349.1,356.79,348.08,356.21,71406897
1993-03-03,356.21,360.42,355.79,359.96,81855172
1993-03-04,359.96,359.96,352.85,355.53,80017241
1993-03-05,355.53,358.09,352.7,355.57,73875862
1993-03-08,355.57,360.33,355.11,359.44,75841379
1993-03-09,359.44,361.41,358.58,359.4,80093103
1993-03-10,359.4,361.67,358.26,361.26,84551724
1993-03-11,361.26,364.66,360.99,361.73,85196552
1993-03-12,361.73,363.09,356.45,362.65,99413793
1993-03-15,362.65,365.05,362.26,364.32,64682759
1993-03-16,364.32,366.54,363.11,363.61,79058621
1993-03-17,363.61,363.61,354.87,355.65,84513793
1993-03-18,355.65,358.62,355.33,355.5,79900000
1993-03-19,355.5,357.92,351.46,351.55,81255172
1993-03-22,351.55,351.55,346.2,349.42,73458621
1993-03-23,349.42,353,347.8,348.14,77982759
1993-03-24,348.14,350.04,345.43,348.51,83906897
1993-03-25,348.51,355.02,348.51,354.38,75620690
1993-03-26,354.38,356.4,351.39,352.64,70520690
1993-03-29,352.64,355.08,351.02,351.4,67062069
1993-03-30,351.4,357.72,351.4,357.72,41920690
1993-03-31,357.72,363.18,357.72,359.42,88937931
1993-04-01,359.42,360.74,353.48,354.33,85065517
1993-04-02,354.33,354.33,341.14,341.18,96296552
1993-04-05,341.18,345.18,339.17,344.7,65806897
1993-04-06,344.7,347.73,340.06,340.55,75010345
1993-04-07,340.55,345.43,339.52,345.18,73289655
1993-04-08,345.18,345.24,340.45,341.56,76165517
1993-04-12,341.56,349.73,341.56,349.01,73844828
1993-04-13,349.01,351.83,345.71,345.87,88603448
1993-04-14,345.87,347.07,343.78,346.49,83831034
1993-04-15,346.49,346.49,343.08,343.89,85155172
1993-04-16,343.89,345.23,340.39,340.65,78200000
1993-04-19,340.65,341.39,332.68,337.45,76844828
1993-04-20,337.45,339.58,334.61,339.06,86662069
1993-04-21,339.06,341.42,336.85,340.2,85668966
1993-04-22,340.2,343.77,337.84,338.48,90958621
1993-04-23,338.48,338.93,332.81,333.66,83927586
1993-04-26,333.66,334.45,326.56,327.28,73213793
1993-04-27,327.28,334.83,327.28,334.6,81651724
1993-04-28,334.6,339.93,334.6,339.66,76037931
1993-04-29,339.66,339.66,334.94,338.98,70675862
1993-04-30,338.98,344.39,338.98,339.95,78262069
1993-05-03,339.95,345.27,339.95,344.97,69768966
1993-05-04,344.97,353.73,344.97,353.28,92679310
1993-05-05,353.28,357.14,350.86,355.35,99720690
1993-05-06,355.35,356.76,351.01,351.71,89731034
1993-05-07,351.71,354.26,350.95,353.23,77968966
1993-05-10,353.23,356.52,353.23,354.85,71189655
1993-05-11,354.85,354.85,351.52,353.01,76989655
1993-05-12,353.01,353.11,350.34,350.96,84955172
1993-05-13,350.96,350.96,345.69,347.71,90527586
1993-05-14,347.71,350.05,346.83,349.8,79024138
1993-05-17,349.8,353.11,349.52,352.67,72379310
1993-05-18,352.67,356.12,352.67,356,95762069
1993-05-19,356,365.21,354.84,364.67,109762069
1993-05-20,364.67,370.89,364.67,370.45,118355172
1993-05-21,370.45,370.46,364.52,366.67,95924138
1993-05-24,366.67,369.61,363.31,367.09,70765517
1993-05-25,367.09,367.09,363.88,366.22,87093103
1993-05-26,366.22,374.4,365.3,374.35,101168966
1993-05-27,374.35,376.53,371.85,372.73,95789655
1993-05-28,372.73,372.73,364.27,368.11,81293103
1993-06-01,368.11,374.68,368.11,372.53,81648276
1993-06-02,372.53,374.92,370.38,372.68,94593103
1993-06-03,372.68,373.44,369.38,372.06,89682759
1993-06-04,372.06,372.06,367.99,368.62,86855172
1993-06-07,368.62,371.77,364.32,364.36,85468966
1993-06-08,364.36,364.36,359,360.74,90451724
1993-06-09,360.74,363.23,358.14,360.25,90706897
1993-06-10,360.25,360.56,356.44,359.55,83544828
1993-06-11,359.55,364.11,359.55,363.08,81106897
1993-06-14,363.08,367.93,363.08,367.14,71872414
1993-06-15,367.14,369.57,366.51,366.98,81651724
1993-06-16,366.98,368.38,362.15,365.02,82724138
1993-06-17,365.02,365.86,362.26,364.01,84634483
1993-06-18,364.01,365.77,357.96,357.96,86179310
1993-06-21,357.96,358.67,355.01,357.86,71886207
1993-06-22,357.86,359.14,355.38,356.2,89024138
1993-06-23,356.2,357.54,353.7,354.93,89637931
1993-06-24,354.93,358.6,352.76,357.83,78327586
1993-06-25,357.83,363.63,357.82,362.23,75641379
1993-06-28,362.23,368.45,362.23,368.45,78279310
1993-06-29,368.45,369.83,364.79,365.96,86568966
1993-06-30,365.96,369.78,365.39,366.12,91689655
1993-07-01,366.12,366.52,361.7,363.73,77858621
1993-07-02,363.73,364.8,361.37,364.21,62944828
1993-07-06,364.21,365.23,359.7,360.8,68748276
1993-07-07,360.8,360.8,355.78,357.86,81382759
1993-07-08,357.86,361.3,356.92,360.7,87817241
1993-07-09,360.7,362.88,358.33,362.46,73700000
1993-07-12,362.46,365.15,360.76,362.87,69834483
1993-07-13,362.87,364.49,361.12,361.98,88458621
1993-07-14,361.98,366.33,360.11,363.74,100193103
1993-07-15,363.74,363.74,359.98,360.46,103524138
1993-07-16,360.46,360.46,350.11,351.07,97544828
1993-07-19,351.07,351.39,346.52,349.06,82627586
1993-07-20,349.06,356.33,349.06,355.76,90224138
1993-07-21,355.76,355.76,350.98,352.64,88251724
1993-07-22,352.64,354.42,347.14,348.35,88558621
1993-07-23,348.35,354.61,348.35,353.2,81924138
1993-07-26,353.2,357.98,353.07,356.4,77982759
1993-07-27,356.4,356.83,350.86,352.02,93617241
1993-07-28,352.02,357.36,351.86,356.81,91496552
1993-07-29,356.81,359.64,356.5,357.33,94896552
1993-07-30,357.33,357.33,350.76,352.86,88517241
1993-08-02,352.86,356.62,352.86,355.25,77362069
1993-08-03,355.25,357.41,354.99,356.23,85351724
1993-08-04,356.23,360.73,355.11,360.11,87372414
1993-08-05,360.11,362.57,360.11,362.41,93041379
1993-08-06,362.41,364.83,361.58,363.14,86589655
1993-08-09,363.14,365.36,361.05,362.3,81441379
1993-08-10,362.3,363.1,358.38,358.64,89951724
1993-08-11,358.64,360.68,358.64,359.73,100620690
1993-08-12,359.73,362.72,356.93,359.4,93548276
1993-08-13,359.4,361.03,358.43,360.45,80548276
1993-08-16,360.45,370.73,360.45,370.6,84689655
1993-08-17,370.6,374.4,369.89,374.16,94320690
1993-08-18,374.16,379.64,374.16,375.82,80406897
1993-08-19,375.82,375.82,369.8,370.27,99713793
1993-08-20,370.27,371.4,368.57,370.87,89786207
1993-08-23,370.87,372.17,368.74,370.49,78251724
1993-08-24,370.49,372.17,369.08,371,97717241
1993-08-25,371,372.2,366.4,367.95,112837931
1993-08-26,367.95,367.95,360.7,364.67,100155172
1993-08-27,364.67,367.04,363.48,366.5,85289655
1993-08-30,366.5,370.89,366.5,369.3,77610345
1993-08-31,369.3,372.88,369.3,372.65,93068966
1993-09-01,372.65,375.3,371.49,374.16,97020690
1993-09-02,374.16,376.98,373.38,374.57,101648276
1993-09-03,374.57,374.62,371.9,373.7,75413793
1993-09-07,373.7,373.8,365.45,366.68,84213793
1993-09-08,366.68,366.68,358.02,364.85,106041379
1993-09-09,364.85,369.83,364.85,368.3,91551724
1993-09-10,368.3,371.89,368.12,370.64,87655172
1993-09-13,370.64,371.76,367.38,367.59,79424138
1993-09-14,367.59,367.59,360.14,364.2,91982759
1993-09-15,364.2,367.42,362.4,367.32,98434483
1993-09-16,367.32,367.32,364.91,365.74,75913793
1993-09-17,365.74,368.07,362.42,366.18,90748276
1993-09-20,366.18,371.08,366.18,367.45,78913793
1993-09-21,367.45,369.75,362.31,365.64,98210345
1993-09-22,365.64,374.78,365.64,374,99779310
1993-09-23,374,378.14,373.86,377.07,115186207
1993-09-24,377.07,378.46,374.92,378.04,106893103
1993-09-27,378.04,382.59,378.04,382.51,91917241
1993-09-28,382.51,386.09,380.83,386.02,97724138
1993-09-29,386.02,388.33,382.7,386.89,117696552
1993-09-30,386.89,386.89,382.14,382.71,105589655
1993-10-01,382.71,384.58,381.23,382.81,100006897
1993-10-04,382.81,384.83,381.35,384.3,81896552
1993-10-05,384.3,386.52,378.43,381.27,105665517
1993-10-06,381.27,384.83,380.1,380.42,102737931
1993-10-07,380.42,380.95,376.62,377.99,101444828
1993-10-08,377.99,381.36,375.64,381.32,97034483
1993-10-11,381.32,383.83,379.11,380.65,86593103
1993-10-12,380.65,385.2,380.65,382.57,109072414
1993-10-13,382.57,386.61,382.07,386.3,143227586
1993-10-14,386.3,392.96,386.29,391.98,131982759
1993-10-15,391.98,396.2,390.9,392.45,127172414
1993-10-18,392.45,394.22,389.11,389.85,118524138
1993-10-19,389.85,390.36,380.77,382.73,130593103
1993-10-20,382.73,385.87,382.03,383.93,116175862
1993-10-21,383.93,387.51,381.32,387.36,116748276
1993-10-22,387.36,392.67,386.52,388.19,124737931
1993-10-25,388.19,390.18,383.96,387.4,98089655
1993-10-26,387.4,388.08,382.35,384.6,102034483
1993-10-27,384.6,390.82,384.4,390.25,104189655
1993-10-28,390.25,392.7,388.05,389.24,107634483
1993-10-29,389.24,392.08,388.8,390.98,105055172
1993-11-01,390.98,395.43,390.93,395.03,94182759
1993-11-02,395.03,396.1,391.1,395.32,111951724
1993-11-03,395.32,396.02,386.24,387.93,120279310
1993-11-04,387.93,387.93,376.5,377.46,113062069
1993-11-05,377.46,383.98,371.83,383.64,115062069
1993-11-08,383.64,387.82,380.54,384.85,87462069
1993-11-09,384.85,391.48,384.85,385.92,109231034
1993-11-10,385.92,393.2,385.92,392.98,104775862
1993-11-11,392.98,396.88,392.98,394.66,109910345
1993-11-12,394.66,396.52,393.7,395.17,106120690
1993-11-15,395.17,395.93,390.79,391.12,93496552
1993-11-16,391.12,393.88,388.27,393.38,107824138
1993-11-17,393.38,394.78,385,385.8,124017241
1993-11-18,385.8,386.58,380.47,381.74,128296552
1993-11-19,381.74,383.27,378,380.57,134865517
1993-11-22,380.57,380.57,372.33,373.37,104186207
1993-11-23,373.37,381.43,373.37,381.22,96396552
1993-11-24,381.22,386.38,381.22,385.04,82886207
1993-11-26,385.04,386.8,385.04,386.32,27686207
1993-11-29,386.32,388.48,383.05,383.18,83837931
1993-11-30,383.18,387.9,380.87,386.76,98565517
1993-12-01,386.76,394.84,386.76,392.95,111682759
1993-12-02,392.95,396.17,391.39,396.17,103148276
1993-12-03,396.17,401.81,396.17,401.77,113058621
1993-12-06,401.77,401.77,392.85,399.01,100917241
1993-12-07,399.01,399.79,395.12,396.98,103048276
1993-12-08,396.98,396.98,392.89,394.81,101186207
1993-12-09,394.81,394.81,386.08,387.25,104410345
1993-12-10,387.25,387.47,385.15,386.96,106293103
1993-12-13,386.96,388.17,385.11,387.78,93106897
1993-12-14,387.78,388.36,381.84,382.83,105131034
1993-12-15,382.83,385.19,381.96,384.95,99172414
1993-12-16,384.95,387.64,384.95,386.18,98955172
1993-12-17,386.18,389.89,386.18,389.04,107113793
1993-12-20,389.04,391.05,388.48,389.72,91786207
1993-12-21,389.72,389.72,386.63,388.51,100413793
1993-12-22,388.51,389.26,384.83,388.4,104020690
1993-12-23,388.4,392.1,388.4,390.32,84844828
1993-12-27,390.32,392.05,389.74,391.84,62948276
1993-12-28,391.84,395.02,391.45,394.74,85382759
1993-12-29,394.74,396.64,393.58,395.38,91858621
1993-12-30,395.38,398.25,395.11,397.73,90582759
1993-12-31,397.73,400.55,397.24,398.28,87534483
1994-01-03,398.26,398.26,392.05,395.53,43624138
1994-01-04,395.53,399.02,394.26,398.19,51482759
1994-01-05,398.19,401.7,396.7,401.07,60324138
1994-01-06,401.07,404.56,401.07,404.21,60208621
1994-01-07,404.21,405.42,399.98,404.78,56906897
1994-01-10,404.78,409.93,404.55,408.91,54025862
1994-01-11,408.91,409.24,405.59,407.85,55505172
1994-01-12,407.85,410.58,404.7,408.47,55610345
1994-01-13,408.47,408.47,404.44,408,50018966
1994-01-14,408,412.36,408,411.75,51665517
1994-01-17,411.75,411.81,409.36,410.79,41974138
1994-01-18,410.79,411.99,409.53,410.95,55075862
1994-01-19,410.95,410.95,403.67,406.38,58253448
1994-01-20,406.38,411.6,406.38,411.53,58650000
1994-01-21,411.53,413.29,409.95,411.59,60246552
1994-01-24,411.59,411.97,407.78,409.23,52393103
1994-01-25,409.23,409.23,403.44,406.48,60750000
1994-01-26,406.48,408.17,404.65,407.19,54567241
1994-01-27,407.19,410.11,406.59,409.93,54222414
1994-01-28,409.93,412.65,409.73,412.52,59912069
1994-01-31,412.52,415.42,412.26,413.99,56882759
1994-02-01,413.99,413.99,408.96,410.22,58577586
1994-02-02,410.22,412.44,408.68,411.78,57750000
1994-02-03,411.78,411.78,407.19,410.05,57175862
1994-02-04,410.05,410.08,397.11,397.48,64832759
1994-02-07,397.48,400.19,392.33,399.62,63796552
1994-02-08,399.62,402.24,396.91,401.46,53437931
1994-02-09,401.46,404.61,401.19,403.91,56929310
1994-02-10,403.91,405.95,400.73,401.31,58498276
1994-02-11,401.31,402.77,398.01,401.83,35894828
1994-02-14,401.83,405.56,401.83,405.11,48708621
1994-02-15,405.11,409.17,404.91,408.28,51144828
1994-02-16,408.28,411.29,407.33,408.74,58362069
1994-02-17,408.74,412.43,405.35,407.39,61174138
1994-02-18,407.39,408.23,403.03,407.94,51832759
1994-02-22,407.94,410.81,405.03,410.48,45391379
1994-02-23,410.48,412.37,408.21,408.91,50943103
1994-02-24,408.91,408.91,400.41,402.79,60163793
1994-02-25,402.79,406.63,402.06,406.45,49250000
1994-02-28,406.45,413.22,406.45,412.17,49577586
1994-03-01,412.17,414.03,406.36,409.69,52984483
1994-03-02,409.69,409.69,398.3,408.18,56317241
1994-03-03,408.18,411.19,407.39,408.17,54889655
1994-03-04,408.17,412.97,408.17,411.99,54858621
1994-03-07,411.99,416.29,411.99,415.3,52282759
1994-03-08,415.3,415.3,410.01,411.97,52527586
1994-03-09,411.97,414.33,409.24,413.08,54637931
1994-03-10,413.08,414.73,407.32,409.77,56343103
1994-03-11,409.77,410.59,406.95,409.43,48146552
1994-03-14,409.43,413.6,409.43,412.93,45775862
1994-03-15,412.93,415.07,412.31,412.83,52255172
1994-03-16,412.83,415.68,412.36,415.31,58277586
1994-03-17,415.31,418.99,415.31,418.45,55908621
1994-03-18,418.45,418.89,415.32,417.52,53698276
1994-03-21,417.52,417.61,412.76,412.99,45094828
1994-03-22,412.99,413.01,409.49,410.67,52625862
1994-03-23,410.67,413.66,410.49,410.5,57612069
1994-03-24,410.5,410.5,399.83,403.92,64396552
1994-03-25,403.92,405.26,399.63,399.86,48498276
1994-03-28,399.86,401.45,388.45,393.92,51882759
1994-03-29,393.92,395.41,382.81,383,53372414
1994-03-30,383,386.08,375.74,380.25,68653448
1994-03-31,380.25,383.77,372.32,382.96,71370690
1994-04-04,382.96,382.96,368.71,375.42,54089655
1994-04-05,375.42,389.68,375.42,389.31,57036207
1994-04-06,389.31,390.47,384.54,388.76,50658621
1994-04-07,388.76,391.94,387.34,390.97,49084483
1994-04-08,390.97,391.32,382.64,384.9,46348276
1994-04-11,384.9,385.01,381.75,383.85,41063793
1994-04-12,383.85,383.85,373.62,375.46,50131034
1994-04-13,375.46,377.46,363.7,367.25,59200000
1994-04-14,367.25,370.26,361.85,365.65,53982759
1994-04-15,365.65,368.29,364.4,366.29,48089655
1994-04-18,366.29,368.44,359.06,360.46,42513793
1994-04-19,360.46,364.51,352.87,357.36,56584483
1994-04-20,357.36,362.03,352.12,355.38,57817241
1994-04-21,355.38,367.46,355.38,367.02,58832759
1994-04-22,367.02,371.89,367.02,369.08,55093103
1994-04-25,369.08,375.53,368.67,374.79,41084483
1994-04-26,374.79,377.37,373.99,375.46,49231034
1994-04-28,375.46,376.43,372.16,372.45,53222414
1994-04-29,372.45,374.2,369.35,373.25,45484483
1994-05-02,373.25,380.62,371.88,379.82,43806897
1994-05-03,379.82,381.31,373.92,377.07,52082759
1994-05-04,377.07,378.84,375.12,377.53,48072414
1994-05-05,377.53,380.17,377.24,378.23,47477586
1994-05-06,378.23,378.23,371,374.57,43018966
1994-05-09,374.57,374.57,367.03,368,38593103
1994-05-10,368,372.67,368,370.02,51731034
1994-05-11,370.02,370.31,364.19,365.18,53841379
1994-05-12,365.18,369.27,365.18,366.64,46674138
1994-05-13,366.64,366.64,359.29,364.82,54953448
1994-05-16,364.82,365.08,359.53,360.49,40268966
1994-05-17,360.49,360.96,353.43,360.5,54856897
1994-05-18,360.5,370.11,360.49,368.59,52670690
1994-05-19,368.59,374.91,368.5,371.71,57887931
1994-05-20,371.71,371.71,369.17,370.37,48900000
1994-05-23,370.37,372.14,367.94,369.89,39775862
1994-05-24,369.89,377.64,369.89,377,48201724
1994-05-25,377,379.47,372.96,378.24,47272414
1994-05-26,378.24,381.25,374.31,375.8,47710345
1994-05-27,375.8,377.71,373.18,376.81,35434483
1994-05-31,376.81,379.48,374.49,378.85,36970690
1994-06-01,378.85,380.1,374.08,379.23,51782759
1994-06-02,379.23,381.6,378.54,380.66,51348276
1994-06-03,380.66,385.16,364.17,382.78,48103448
1994-06-06,382.78,384.74,381.15,382.8,49718966
1994-06-07,382.8,382.8,378.65,379.99,44060345
1994-06-08,379.99,381.23,369.06,371,56218966
1994-06-09,371,372.04,368.37,370.3,48806897
1994-06-10,370.3,375.78,370.3,374.64,43846552
1994-06-13,374.64,375.04,371.61,371.88,36743103
1994-06-14,371.88,377.9,371.88,377.38,48429310
1994-06-15,377.38,379.8,376.72,377.78,45737931
1994-06-16,377.78,378.1,375.63,377.8,44029310
1994-06-17,377.8,377.8,371.51,371.94,48012069
1994-06-20,371.94,371.94,366.61,367.83,40374138
1994-06-21,367.83,367.83,358.07,360.98,51122414
1994-06-22,360.98,366.68,360.98,363.23,45465517
1994-06-23,363.23,364.57,352.89,353.49,53501724
1994-06-24,353.49,356.59,350.03,351.76,48700000
1994-06-27,351.76,361.56,350.24,361.16,41591379
1994-06-28,361.16,365.94,358.16,362.05,44843103
1994-06-29,362.05,367.23,361.43,362.73,46248276
1994-06-30,362.73,365.51,359.19,360.3,48582759
1994-07-01,360.3,361.73,357.65,360.03,34805172
1994-07-05,360.03,361.02,356.46,356.91,34500000
1994-07-06,356.91,356.91,352.74,353.62,45353448
1994-07-07,353.62,359.34,352.98,359.23,46306897
1994-07-08,359.23,362.73,356.55,359.31,44346552
1994-07-11,359.31,361.14,355.21,358.79,38906897
1994-07-12,358.79,361.67,354.91,361.31,43034483
1994-07-13,361.31,369.62,361.31,369.14,58993103
1994-07-14,369.14,373.43,366.71,367.52,60570690
1994-07-15,367.65,367.84,366.05,367.24,36865517
1994-07-18,368.35,368.73,365.78,368.18,42991379
1994-07-19,368.18,368.36,364.48,364.72,51803448
1994-07-20,364.72,364.72,358.16,359.53,51315517
1994-07-21,359.53,362.32,357.93,362.21,51287931
1994-07-22,362.85,365.34,361.19,365.06,50641379
1994-07-25,365.06,366.11,363.61,366.11,37351724
1994-07-26,366.11,366.19,363.01,364.01,46301724
1994-07-27,364.01,364.95,361.59,361.81,46668966
1994-07-28,361.81,364.18,361.34,362.14,46067241
1994-07-29,362.14,370.65,362.14,370.16,51863793
1994-08-01,370.16,373.87,369.9,373.58,46493103
1994-08-02,373.57,376.64,371.76,372.78,53406897
1994-08-03,372.78,373.56,370.48,370.48,49206897
1994-08-04,370.48,372.62,367.17,367.55,46746552
1994-08-05,367.55,367.71,363.81,367.15,39812069
1994-08-08,367.14,369.23,365.52,368.89,38243103
1994-08-09,368.87,370.95,367.78,370.66,46077586
1994-08-10,370.66,374.99,370.45,373.93,56281034
1994-08-11,373.93,378.54,371.13,374.49,55477586
1994-08-12,374.49,377.52,374.31,376.96,44734483
1994-08-15,376.96,379.13,375.38,377.08,41998276
1994-08-16,377.08,381.14,375.43,380.53,50958621
1994-08-17,380.53,387.19,380.53,386.9,57812069
1994-08-18,386.9,388.49,383.59,385.63,57806897
1994-08-19,385.63,387.75,382.1,384.12,48777586
1994-08-22,384.12,384.12,381.6,382.81,43922414
1994-08-23,382.81,389.23,382.81,386.74,57450000
1994-08-24,386.74,388.76,386.02,388.44,55772414
1994-08-25,388.44,393.47,387.74,391.49,53153448
1994-08-26,391.49,401.3,391.49,399.26,54622414
1994-08-29,399.26,402.03,398.21,398.44,48970690
1994-08-30,398.44,402.29,396.21,401.74,50886207
1994-08-31,401.74,402.87,397.34,397.9,55860345
1994-09-01,397.9,397.9,390.67,391.61,55489655
1994-09-02,391.61,394.19,390.38,391.41,40768966
1994-09-06,391.41,393.8,390.8,393.69,31922414
1994-09-07,393.69,398.71,393.41,397.05,48925862
1994-09-08,397.05,401.43,397.05,400.75,52251724
1994-09-09,400.75,400.75,393.53,394.84,47829310
1994-09-12,394.84,395.36,390.5,391.67,38517241
1994-09-13,391.67,397.53,391.67,396.69,48798276
1994-09-14,396.69,398.22,394.5,397.79,50527586
1994-09-15,397.79,407.1,397.43,407.1,51418966
1994-09-16,407.1,407.1,401.79,404.47,55741379
1994-09-19,404.47,406.79,403.88,403.88,45093103
1994-09-20,403.96,403.96,396.84,396.85,52694828
1994-09-21,396.85,397.64,388.95,393.71,55574138
1994-09-22,393.71,396.26,391.53,393.55,53205172
1994-09-23,393.55,395.22,389.67,390.2,55350000
1994-09-26,390.18,390.27,386.11,388.9,43182759
1994-09-27,388.9,389.92,387.12,389.33,47193103
1994-09-28,389.33,393.83,389.33,391.97,51765517
1994-09-29,391.97,392.22,388.43,391.22,49010345
1994-09-30,391.22,396.48,391.22,393.85,53120690
1994-10-03,393.85,394.94,391.12,392.72,42222414
1994-10-04,392.72,393.45,382.53,382.71,57387931
1994-10-05,382.71,387.38,376.8,386.99,59950000
1994-10-06,386.99,389.37,382.17,382.85,46587931
1994-10-07,382.85,387.75,382.85,387.36,47424138
1994-10-10,387.36,393.52,387.36,392.85,39700000
1994-10-11,392.85,401.83,392.85,400.29,63377586
1994-10-12,400.29,401.57,398.72,399.85,57167241
1994-10-13,399.85,406.85,399.34,399.86,64306897
1994-10-14,399.86,400.18,396.13,398.8,51400000
1994-10-17,398.8,400.09,396.27,396.85,50063793
1994-10-18,396.85,399.27,396.58,398,53241379
1994-10-19,398,404.34,397.16,403.73,59282759
1994-10-20,403.73,405.6,399.98,402.99,61410345
1994-10-21,402.99,402.99,398.49,400.52,61074138
1994-10-24,400.52,402.34,397.67,398.79,48962069
1994-10-25,398.79,398.79,394.06,398.48,50450000
1994-10-26,398.48,403.92,398.48,403.83,54758621
1994-10-27,403.83,405.81,403.79,405.62,54310345
1994-10-28,405.62,411.84,404.43,411.84,65258621
1994-10-31,411.84,416.09,410.53,413.05,54006897
1994-11-01,413.05,413.05,408.2,410.06,54958621
1994-11-02,410.06,415.23,408.54,408.91,62072414
1994-11-03,408.91,410.54,407.2,408.17,53687931
1994-11-04,408.17,409.77,401.38,401.46,48427586
1994-11-07,401.46,401.68,398.75,400.19,42443103
1994-11-08,400.19,407.59,400.19,407.44,51493103
1994-11-09,407.44,413.4,404.9,408.32,53639655
1994-11-10,408.32,410.15,405.2,406.12,46163793
1994-11-11,406.12,407.74,403.58,404.78,47115517
1994-11-14,404.78,412.32,404.78,412.17,45486207
1994-11-15,412.17,415.75,410.12,411.78,55232759
1994-11-16,411.83,413.74,411.13,412.72,53408621
1994-11-17,412.72,414.56,409.1,410.98,60551724
1994-11-18,410.98,414.51,410.76,412.43,52379310
1994-11-21,412.43,417.55,409.02,409.28,52094828
1994-11-22,409.28,409.28,397.92,397.93,60991379
1994-11-23,397.93,397.93,390.89,397.17,59751724
1994-11-25,397.17,401.34,397.13,401.17,16998276
1994-11-28,401.17,404.92,400.73,403.82,41258621
1994-11-29,403.82,409.45,403.82,409.1,52605172
1994-11-30,409.1,412,404.04,404.82,56156897
1994-12-01,404.82,404.88,397.44,397.66,47539655
1994-12-02,399.06,402.18,395.7,402.04,44818966
1994-12-05,402.04,404.84,401.11,402.71,42675862
1994-12-06,402.71,405.14,399.88,399.98,49370690
1994-12-07,399.98,400.82,395.49,395.75,46939655
1994-12-08,395.75,398.25,385.57,386.3,57198276
1994-12-09,386.3,389.24,379.96,388.63,57615517
1994-12-12,388.63,391,381.47,388.88,44981034
1994-12-13,388.88,390.31,387.24,387.53,45515517
1994-12-14,387.53,393.22,386.51,391.65,56639655
1994-12-15,391.65,395.95,391.65,393.7,59132759
1994-12-16,393.7,394.92,391.77,392.01,55424138
1994-12-19,392.01,392.62,389.77,390.42,48289655
1994-12-20,390.42,393.96,388.05,390.61,56120690
1994-12-21,390.61,397.94,390.61,397.8,60275862
1994-12-22,397.8,400.37,397.8,399.8,61841379
1994-12-23,399.8,403.09,399.32,401.15,37332759
1994-12-27,401.15,404.94,401.15,404.03,39496552
1994-12-28,404.03,404.54,398.79,400.26,45044828
1994-12-29,400.26,406.53,400.26,406.31,50165517
1994-12-30,406.31,406.5,402.29,404.27,57327586
1995-01-03,404.27,404.27,397.56,398,42887931
1995-01-04,398,400.41,394.59,399.65,50060345
1995-01-05,399.65,402.04,397.84,398.02,51294828
1995-01-06,398.02,403.03,398.02,401.59,53951724
1995-01-09,401.59,403.99,400.91,403.53,46050000
1995-01-10,403.53,410.56,403.53,407.57,60950000
1995-01-11,407.57,410.45,402.71,407.1,56813793
1995-01-12,407.1,408.32,405.85,407.32,52108621
1995-01-13,407.32,411.16,407.32,410.48,54074138
1995-01-16,410.48,415.5,409.87,413.65,51960345
1995-01-17,413.65,418.66,413.65,416.89,58160345
1995-01-18,416.89,419.98,416.01,419.26,60056897
1995-01-19,419.26,419.26,416.55,417.83,57212069
1995-01-20,417.83,417.95,408.73,410.13,58994828
1995-01-23,410.13,412.07,404.57,411.89,47658621
1995-01-24,411.89,414.04,410.81,413.6,51436207
1995-01-25,413.6,414.02,407.73,410.87,53982759
1995-01-26,410.87,411.73,406.19,406.5,50872414
1995-01-27,406.5,409.14,405.38,407.22,53341379
1995-01-30,407.22,408.39,401.32,401.71,44736207
1995-01-31,401.71,406.06,401.08,405.33,51970690
1995-02-01,405.33,411.38,405.33,407.06,53436207
1995-02-02,407.06,411.28,406.34,411.15,50734483
1995-02-03,411.15,419.01,411.15,416.14,65491379
1995-02-06,416.14,421.29,416.14,420.93,51462069
1995-02-07,420.93,422.18,418.49,420.57,55339655
1995-02-08,420.79,426.2,420.79,425.66,60244828
1995-02-09,425.66,429.79,425.66,426.43,65762069
1995-02-10,426.43,431.3,426.43,430.77,61962069
1995-02-13,430.77,432.37,428.53,428.77,51786207
1995-02-14,428.77,431.06,428.24,429.81,59525862
1995-02-15,429.86,433.44,428,432.49,65912069
1995-02-16,432.49,433.16,428.61,430.86,59308621
1995-02-17,430.86,430.86,425.33,425.66,50777586
1995-02-21,425.66,427.03,423.93,424.82,47003448
1995-02-22,424.82,429.93,423.12,429.21,52103448
1995-02-23,429.2,435.2,429.2,431.03,61548276
1995-02-24,431.03,431.03,426.57,428.42,54920690
1995-02-27,428.42,430.67,424.04,424.75,46941379
1995-02-28,424.75,432.91,424.71,432.5,55750000
1995-03-01,432.5,435.22,429.8,429.8,58018966
1995-03-02,429.8,431.72,429.05,431.68,51265517
1995-03-03,431.68,436.89,429.34,436.68,54067241
1995-03-06,436.68,437.25,430.41,437.24,45708621
1995-03-07,437.24,437.82,431.13,432.12,58062069
1995-03-08,432.12,437.01,432.12,437.01,54129310
1995-03-09,437.01,438.49,433.12,437.02,55081034
1995-03-10,437.02,441.76,436.01,441.76,56951724
1995-03-13,441.75,443.94,440.29,440.82,48460345
1995-03-14,440.81,447.51,440.81,446.27,59856897
1995-03-15,446.27,446.56,442.31,443.57,57846552
1995-03-16,443.57,445.81,442.95,444.68,58646552
1995-03-17,444.68,447.75,442.71,443.94,54370690
1995-03-20,443.94,447.67,442.83,446.61,47829310
1995-03-21,446.61,451.16,445.99,447.13,57956897
1995-03-22,447.13,447.43,444.19,447.13,54334483
1995-03-23,447.13,452.04,446.74,448.82,60481034
1995-03-24,448.82,455.45,448.82,455.43,69463793
1995-03-27,455.43,457.98,453.32,457.12,54350000
1995-03-28,457.12,460.63,456.33,460.54,60386207
1995-03-29,460.54,462.99,449.43,451.87,70755172
1995-03-30,451.87,454.68,442.69,448.42,62641379
1995-03-31,448.36,448.55,439.22,447.15,59974138
1995-04-03,447.15,448.81,442.3,448.49,47227586
1995-04-04,448.49,450.9,441.53,441.86,63041379
1995-04-05,441.86,444.66,438.38,444.66,60153448
1995-04-06,444.66,445.88,439.91,439.92,60055172
1995-04-07,440.33,444.06,438.85,444.01,57148276
1995-04-10,444.01,449.64,442.58,449.36,51882759
1995-04-11,449.36,454.41,449.36,453.33,61318966
1995-04-12,453.33,457.02,452.01,456.98,59513793
1995-04-13,456.98,459.61,456.23,458.93,62039655
1995-04-17,458.93,466.79,456.74,457.06,63189655
1995-04-18,457.06,461.4,452.79,453.43,65013793
1995-04-19,453.48,453.48,442.71,447.06,78268966
1995-04-20,447.17,449.81,444.21,449.01,70493103
1995-04-21,449.01,451.91,449.01,451.34,68018966
1995-04-24,451.34,457.19,448.93,456.41,54948276
1995-04-25,456.43,461.02,456.43,459.1,64739655
1995-04-26,459.1,463.03,456.16,463.03,67656897
1995-04-27,463.03,468.89,462.59,465.34,71991379
1995-04-28,465.34,470.49,463.69,469.56,64798276
1995-05-01,469.56,472.47,466.05,466.05,54424138
1995-05-02,466.05,467.54,463.38,465.38,60084483
1995-05-03,465.38,474.93,465.38,474.93,68760345
1995-05-04,474.93,484.13,473.47,474.1,72586207
1995-05-05,474.1,478.27,470.3,470.3,57222414
1995-05-08,470.3,478.19,469.71,476.78,55200000
1995-05-09,476.78,479.49,471.83,476,65818966
1995-05-10,476,479.13,471.63,472.88,65522414
1995-05-11,472.87,479.57,470.72,479.57,67363793
1995-05-12,479.57,486.23,477.93,483.19,69753448
1995-05-15,483.19,486.97,481.22,486.34,60351724
1995-05-16,486.34,492.47,485.51,491.04,65879310
1995-05-17,491.04,497.78,491.04,494.69,69674138
1995-05-18,494.69,498.93,488.02,488.02,66927586
1995-05-19,488.02,490.33,484.68,489.87,58136207
1995-05-22,489.77,495.85,489.56,495.09,59334483
1995-05-23,495.09,503.12,495.09,503.12,71537931
1995-05-24,503.12,509.24,498,500.5,75725862
1995-05-25,500.5,502.16,495.15,501.66,65786207
1995-05-26,501.66,501.66,494.43,496.06,52193103
1995-05-30,496.06,498.15,481.21,482.08,55234483
1995-05-31,482.08,488.1,474.17,488.1,64853448
1995-06-01,488.1,493.61,487.2,490.96,61106897
1995-06-02,490.96,496.23,486.07,492.65,60684483
1995-06-05,492.65,502.92,492.65,500.81,64198276
1995-06-06,500.81,504.06,495.12,495.12,66810345
1995-06-07,495.12,499.25,493.58,497.15,65244828
1995-06-08,497.15,501.22,497.15,500.86,65268966
1995-06-09,500.86,502.08,495.57,500.41,65965517
1995-06-12,500.41,503.88,499.41,501.69,60820690
1995-06-13,501.69,506.31,501.69,505.32,69479310
1995-06-14,505.32,507.01,500.76,506.09,72663793
1995-06-15,506.09,513.24,506.09,511.99,71082759
1995-06-16,511.99,518.42,511.99,517.57,69518966
1995-06-19,517.55,530.89,517.55,530.53,70172414
1995-06-20,530.53,539.55,530.53,539.55,76636207
1995-06-21,539.55,542.96,533.33,535.52,78496552
1995-06-22,535.52,546.12,535.52,546.06,81737931
1995-06-23,546.06,546.57,541.84,544.66,77113793
1995-06-26,544.66,546.36,535.89,536.49,66375862
1995-06-27,536.49,540.48,526.88,527.84,71981034
1995-06-28,527.84,533.52,522.09,530.65,68158621
1995-06-29,530.65,537.97,529.85,536.21,63551724
1995-06-30,536.21,541.67,536.11,538.03,69334483
1995-07-03,538.03,540.33,536.73,538.97,22546552
1995-07-05,538.97,546.38,538.97,543.39,63848276
1995-07-06,543.39,554.09,543.39,553.87,73368966
1995-07-07,553.86,567.56,553.28,567.56,88310345
1995-07-10,567.56,575.97,567.5,573.56,78848276
1995-07-11,573.56,573.56,563.93,563.98,76508621
1995-07-12,563.98,580,563.98,579.71,88701724
1995-07-13,579.71,591.51,577.44,583.25,91396552
1995-07-14,583.27,589.98,574.34,589.85,74758621
1995-07-17,589.85,600.01,589.85,596.91,80417241
1995-07-18,595.19,597.12,578.09,578.46,83387931
1995-07-19,578.46,578.46,530.4,547.12,103087931
1995-07-20,549.85,554.52,545.5,550.33,82901724
1995-07-21,550.33,555.74,547.32,547.78,80808621
1995-07-24,547.78,563.06,547.78,562.64,69670690
1995-07-25,562.64,575.12,562.64,572.71,86194828
1995-07-26,572.71,581.43,572.71,576.84,83431034
1995-07-27,576.84,586.95,576.84,584.25,87675862
1995-07-28,584.25,584.25,573.33,574.18,79062069
1995-07-31,574.18,576.57,564.33,568.88,66477586
1995-08-01,568.88,569.27,554.25,559.21,75227586
1995-08-02,559.36,569.03,550.7,551.56,83850000
1995-08-03,551.56,553.55,541.64,553.06,77913793
1995-08-04,553.06,561.09,553.06,560.58,65320690
1995-08-07,560.58,566.7,560.58,563.65,62491379
1995-08-08,563.65,568.67,563.65,565.71,69598276
1995-08-09,565.71,577.23,565.71,575.49,82153448
1995-08-10,575.49,577.48,567.82,569.75,77975862
1995-08-11,569.75,575.69,568.23,575.64,66510345
1995-08-14,575.67,584.76,573.46,584.73,64020690
1995-08-15,584.73,588.26,579.63,584.05,73179310
1995-08-16,584.04,596.45,584.04,596.43,81386207
1995-08-17,596.43,600.15,593.13,596.28,85658621
1995-08-18,596.28,601.65,594.02,595.52,81127586
1995-08-21,595.52,598.73,578.89,578.89,75513793
1995-08-22,578.89,589.55,576.9,589.25,80350000
1995-08-23,589.25,593.32,587.05,591.32,74277586
1995-08-24,591.32,591.64,580.23,583.16,77493103
1995-08-25,583.16,584.79,579.97,580.1,66096552
1995-08-28,580.1,581.62,565.85,566.05,68584483
1995-08-29,566.05,566.82,549.12,566.82,81144828
1995-08-30,566.82,574.49,566.66,572.83,69282759
1995-08-31,572.85,580.03,572.85,576.77,64796552
1995-09-01,576.77,576.86,572.16,573.21,50422414
1995-09-05,573.21,595.36,573.21,595.36,66724138
1995-09-06,595.36,601.15,593.86,594.12,80008621
1995-09-07,597.16,604.39,597.05,599.14,84458621
1995-09-08,599.14,604.27,593.9,604.27,80103448
1995-09-11,604.27,612.56,604.27,609.75,76179310
1995-09-12,610.08,613.78,605.9,605.99,80677586
1995-09-13,605.99,611.05,603.17,607.7,86020690
1995-09-14,607.7,610,603.74,604.12,83553448
1995-09-15,604.12,604.12,586.27,589.01,89689655
1995-09-18,589.01,591.75,581.79,591.13,70168966
1995-09-19,591.13,601.88,589.57,601.02,80462069
1995-09-20,601.02,608.21,601.02,603.19,88762069
1995-09-21,603.19,603.19,593.14,594.85,80981034
1995-09-22,594.85,594.85,586.84,592.64,75696552
1995-09-25,592.64,593.92,583.6,587.93,53908621
1995-09-26,587.93,595.83,580.53,580.77,73563793
1995-09-27,580.7,580.7,557.26,576.22,90263793
1995-09-28,576.22,595.48,576.22,595.44,77313793
1995-09-29,595.44,599.31,584.93,585.08,79927586
1995-10-02,585.08,587.9,573.17,573.87,67889655
1995-10-03,573.87,575.81,563.95,573.16,78620690
1995-10-04,573.16,573.16,557.43,558.99,66618966
1995-10-05,558.99,572.76,556.61,572.75,78717241
1995-10-06,572.75,581.74,566.98,567.42,77587931
1995-10-09,567.41,567.41,543.04,546.93,69581034
1995-10-10,546.93,551.68,527.89,550.76,91841379
1995-10-11,550.76,564.65,550.76,564.33,78313793
1995-10-12,564.33,573.49,564.33,573.1,72717241
1995-10-13,573.1,579.68,569.35,570,73368966
1995-10-16,570.01,573.92,567.01,568.46,56203448
1995-10-17,568.46,589.43,568.46,589.43,74934483
1995-10-18,589.43,605.18,589.43,597.97,93887931
1995-10-19,597.97,602.6,591,601.26,81187931
1995-10-20,601.26,601.98,590.13,591.88,73798276
1995-10-23,587.84,594.73,586.01,593.27,63543103
1995-10-24,593.2,597.56,593.02,594.23,76843103
1995-10-25,594.23,595.2,584.33,584.33,78637931
1995-10-26,584.33,588.13,572.49,582.47,82589655
1995-10-27,582.47,593.53,580.25,593.53,75917241
1995-10-30,593.53,609.38,593.53,607.1,71791379
1995-10-31,607.1,613,598.77,598.78,81010345
1995-11-01,598.78,603,595.39,600.91,75379310
1995-11-02,600.91,614.79,600.65,614.69,86103448
1995-11-03,614.69,621.71,612.09,621.71,77917241
1995-11-06,621.71,623.53,615.66,615.72,67372414
1995-11-07,615.72,615.72,591.2,596.23,89487931
1995-11-08,596.2,606.4,594.75,598.72,82225862
1995-11-09,598.72,617.02,598.72,616.95,82446552
1995-11-10,616.95,621,611.64,613.61,81575862
1995-11-13,613.61,616.16,607.15,608.32,68272414
1995-11-14,608.32,608.5,591.6,591.68,77112069
1995-11-15,591.68,597.07,582.41,593.48,79205172
1995-11-16,593.48,597.73,586.94,591.7,84900000
1995-11-17,591.7,594.25,587.4,588.81,82410345
1995-11-20,588.81,593.73,571.67,571.67,75536207
1995-11-21,571.67,576.22,562.5,574.22,92743103
1995-11-22,574.22,580,568.99,569.04,72234483
1995-11-24,569.04,578.35,569.04,578.32,23465517
1995-11-27,578.32,585.88,573.91,573.91,75727586
1995-11-28,573.91,598.07,573.91,598,85703448
1995-11-29,598,604.79,593.18,599.58,92137931
1995-11-30,599.58,602.29,593.52,593.72,93613793
1995-12-01,593.72,595.77,586.18,587.02,85358621
1995-12-04,586.93,604.13,586.93,598,87074138
1995-12-05,598,600.35,588.91,591.23,97824138
1995-12-06,591.23,595.58,582.33,589.98,97874138
1995-12-07,589.98,592.63,579.76,587.13,84694828
1995-12-08,587.13,599.58,586.75,599.38,78605172
1995-12-11,599.38,602.39,596.1,596.11,73062069
1995-12-12,596.11,597.35,584.53,585.04,79975862
1995-12-13,585.04,590.69,583.91,587.54,83468966
1995-12-14,587.54,590.14,566.27,566.29,97534483
1995-12-15,566.29,571.06,560.35,563.28,100315517
1995-12-18,563.28,563.28,540.97,548.04,99420690
1995-12-19,548.04,575.02,548.04,575.01,97298276
1995-12-20,575.01,581.07,565.08,565.15,97912069
1995-12-21,565.15,580.76,565.15,580.76,91862069
1995-12-22,580.76,585.44,580.74,585.18,72517241
1995-12-26,585.18,586.58,582.59,585.09,57374138
1995-12-27,585.09,587.81,580.01,580.37,66262069
1995-12-28,580.37,580.37,571.05,571.96,77529310
1995-12-29,571.96,577.08,569.45,576.23,93432759
1996-01-02,576.23,586.29,573.89,585.94,68900000
1996-01-03,585.94,586.32,571.42,572.29,87336207
1996-01-04,572.29,575.6,552.69,563.48,108615517
1996-01-05,563.48,568.85,552.18,565.14,94505172
1996-01-08,565.14,568.23,562.22,563.15,24601724
1996-01-09,562.42,562.48,533.51,534.42,94101724
1996-01-10,534.42,545.19,527.22,535.29,104037931
1996-01-11,535.29,555.22,535.29,555.2,88482759
1996-01-12,555.2,558.96,546.71,552.71,83672414
1996-01-15,552.75,554.36,533.65,534.44,72872414
1996-01-16,534.44,546.47,526.8,546.05,96870690
1996-01-17,546.05,555.7,534.87,545.51,105808621
1996-01-18,545.51,555.24,545.51,554.32,92544828
1996-01-19,554.32,566.12,554.28,564.64,98468966
1996-01-22,564.64,572.01,563.68,571.25,85246552
1996-01-23,571.25,572.92,566.92,567.35,92046552
1996-01-24,567.35,582.29,567.35,582.14,102241379
1996-01-25,582.14,584.56,571.52,572.26,100484483
1996-01-26,572.26,577.05,568.33,577.05,88553448
1996-01-29,577.05,580.48,574.45,576.23,74893103
1996-01-30,576.23,585.26,576.23,583.99,93481034
1996-01-31,583.99,591.84,580.43,591.82,96753448
1996-02-01,591.82,601.88,589.01,601.88,100529310
1996-02-02,601.88,606.6,599.36,601.42,96768966
1996-02-05,601.5,615.47,600.67,615.47,88282759
1996-02-06,615.47,621.65,614.87,619.2,101636207
1996-02-07,619.17,619.33,610.35,615.07,105455172
1996-02-08,615.07,625.23,610.1,623.8,95962069
1996-02-09,623.8,629.4,620.08,623.01,95284483
1996-02-12,623.01,629.01,623.01,625.29,85179310
1996-02-13,625.3,626.51,612.04,618.54,90560345
1996-02-14,618.54,623.63,613.25,617.59,88946552
1996-02-15,617.59,621.77,615.55,620.23,85131034
1996-02-16,620.23,623.29,614.91,619.04,79255172
1996-02-20,619.04,621.9,611.73,616.83,79255172
1996-02-21,616.83,627.56,616.83,627.28,83760345
1996-02-22,627.28,644.21,627.28,643.41,110541379
1996-02-23,643.41,647.34,634.6,642.59,100606897
1996-02-26,642.59,645.24,636.56,637.92,81689655
1996-02-27,637.92,640.57,628.45,631.1,88700000
1996-02-28,631.1,638.79,629.9,631.44,93696552
1996-02-29,631.44,631.44,620.88,622.83,91936207
1996-03-01,622.83,622.83,601.04,604.76,101236207
1996-03-04,604.76,609.84,600.08,601.5,81789655
1996-03-05,601.5,616.06,600.46,615.88,84810345
1996-03-06,615.88,617.22,607.8,607.84,91817241
1996-03-07,607.84,612.52,606.29,609.55,87820690
1996-03-08,609.55,609.55,585.33,591.71,100627586
1996-03-11,591.71,605.62,591.71,605.48,78944828
1996-03-12,605.48,605.48,592.6,599.02,79196552
1996-03-13,599.02,615.89,599.02,614.75,83162069
1996-03-14,614.75,619.03,610.55,610.56,88425862
1996-03-15,610.56,622.68,610.56,621.71,88693103
1996-03-18,621.71,633.44,621.71,633.26,85996552
1996-03-19,633.26,637.92,626.83,629.39,89756897
1996-03-20,629.39,629.39,613.44,615.26,91313793
1996-03-21,615.26,617.55,610.48,611.51,86075862
1996-03-22,611.51,615.37,605.87,612.88,82005172
1996-03-25,612.88,617.75,597.82,597.82,82191379
1996-03-26,597.82,604.75,591.35,602.08,93900000
1996-03-27,602.08,612.61,602.08,608.06,86296552
1996-03-28,608.06,611.74,602.89,608.08,83312069
1996-03-29,608.08,614.77,608.08,609.69,88636207
1996-04-01,609.69,615.18,609.69,612.99,79979310
1996-04-02,612.99,616.02,612.43,615.81,84860345
1996-04-03,615.81,618.77,609.96,618.57,91336207
1996-04-04,618.57,620.59,615.26,618,86877586
1996-04-08,618,618,601.47,610.61,89258621
1996-04-09,610.61,618.84,609.84,611.06,96839655
1996-04-10,611.06,619.95,608.16,609.11,95915517
1996-04-11,609.11,612.16,597.42,604.07,92120690
1996-04-12,604.07,607.16,602.03,605.05,83406897
1996-04-15,605.05,611.55,605.05,611.08,79631034
1996-04-16,611.08,625.99,611.08,625.94,105848276
1996-04-17,625.93,627.38,618.39,620.71,99620690
1996-04-18,620.71,648.15,620.71,633.44,99537931
1996-04-19,633.44,638.72,632.15,633.01,102262069
1996-04-22,633.01,644.4,633.01,644.29,100446552
1996-04-23,644.29,654.63,643.02,654.49,112101724
1996-04-24,654.49,664.01,654.49,664.01,125624138
1996-04-25,664.01,666.84,657.99,666.68,124274138
1996-04-26,666.68,669.74,664.48,666.65,110913793
1996-04-29,666.65,668.31,663.96,667,95513793
1996-04-30,667,667.04,662.79,666.73,104274138
1996-05-01,666.73,673.88,665.34,673.36,112805172
1996-05-02,673.36,673.55,656.62,656.73,111543103
1996-05-03,656.73,670.24,656.73,661.07,121589655
1996-05-06,661.07,665.07,655.95,662.93,117267241
1996-05-07,662.93,665.6,658.61,660.82,139051724
1996-05-08,660.82,663.53,646.02,663.53,130503448
1996-05-09,663.43,666.69,660.55,662.54,109605172
1996-05-10,662.54,672.59,662.54,672.54,104486207
1996-05-13,672.54,688.76,672.54,688.52,102632759
1996-05-14,688.52,697.49,688.52,695.43,119000000
1996-05-15,695.43,700.65,690.14,690.16,118618966
1996-05-16,690.15,695.27,683.95,695.25,107060345
1996-05-17,695.25,699.55,690.81,690.81,108734483
1996-05-20,690.81,696.83,690.81,693.27,101677586
1996-05-21,693.27,696.51,687.86,687.86,119048276
1996-05-22,687.86,691.08,684.16,688.43,119551724
1996-05-23,688.43,695.36,687.45,692.09,130681034
1996-05-24,692.09,693.85,688.74,688.91,105220690
1996-05-28,688.91,692.43,683.85,685.07,110884483
1996-05-29,685.07,686.73,674.65,677.09,109672414
1996-05-30,677.09,685.51,675.03,684.04,104315517
1996-05-31,684.04,694.27,684.04,692.39,104774138
1996-06-03,692.39,693.96,687.04,689.25,90546552
1996-06-04,689.25,693.74,687.72,692.59,111329310
1996-06-05,692.59,700.3,689.67,699.35,112058621
1996-06-06,699.35,704.09,687.01,687.01,116187931
1996-06-07,687.01,691.54,673.32,691.46,103617241
1996-06-10,691.46,693.35,687.77,688.84,82150000
1996-06-11,688.84,696.57,688.84,690.94,95568966
1996-06-12,690.94,702.14,690.94,697.16,93789655
1996-06-13,697.16,698.32,686.51,691.84,97322414
1996-06-14,691.84,691.84,681.07,681.13,87910345
1996-06-17,681.14,684.26,676.84,678.44,77268966
1996-06-18,678.44,680.16,665.28,666.07,107129310
1996-06-19,666.07,673.75,665.26,667.72,103553448
1996-06-20,667.71,671.75,648.93,664.45,115487931
1996-06-21,664.5,673.39,664.5,672.53,93122414
1996-06-24,672.53,680.62,671.18,677.17,86287931
1996-06-25,677.17,678.55,667.68,668.04,95458621
1996-06-26,668.04,669.06,651.72,659.69,104368966
1996-06-27,659.69,671.48,654.59,671.15,97587931
1996-06-28,671.15,681.69,671.15,677.3,108408621
1996-07-01,677.4,687.95,677.33,687.07,86525862
1996-07-02,687.07,687.07,680.14,680.17,89246552
1996-07-03,680.17,680.71,673.3,673.84,86089655
1996-07-05,673.84,673.84,657.68,657.68,37275862
1996-07-08,657.68,665.12,655.52,656,76965517
1996-07-09,656,664.2,656,660.76,83948276
1996-07-10,660.76,660.76,649.33,657.45,92760345
1996-07-11,657.45,657.45,625.44,635.78,119815517
1996-07-12,635.78,642.86,625.09,635.06,93368966
1996-07-15,635.06,635.06,606.07,606.89,101208621
1996-07-16,606.89,615.82,572.79,614.25,151263793
1996-07-17,614.25,634.42,614.25,631.3,120886207
1996-07-18,631.3,644.11,628.17,643.74,110403448
1996-07-19,643.75,643.75,627.94,633.05,91656897
1996-07-22,633.05,633.05,618.92,624.03,72260345
1996-07-23,624.03,627.6,595.8,598.34,103110345
1996-07-24,598.33,609.86,577.81,605.05,116905172
1996-07-25,605.05,620.55,605.05,620.39,93431034
1996-07-26,620.39,633.68,620.39,633.39,81575862
1996-07-29,633.39,637.05,620.42,620.51,72031034
1996-07-30,620.51,630.4,617.68,630.32,72150000
1996-07-31,630.32,640.2,628.3,636.01,82968966
1996-08-01,636.01,651.9,635.36,651.07,86317241
1996-08-02,651.07,670.59,651.07,667.84,99524138
1996-08-05,667.84,670.98,660,661.02,67970690
1996-08-06,661.02,671.74,655.27,671.69,77593103
1996-08-07,671.69,682.48,668.63,682.37,92093103
1996-08-08,682.33,682.33,676.34,677.52,81051724
1996-08-09,677.52,682.27,671.44,678.31,78856897
1996-08-12,678.31,681.92,670.39,679.39,63231034
1996-08-13,679.39,679.39,666.57,669.1,69868966
1996-08-14,669.1,678.37,669.1,677.17,73900000
1996-08-15,677.17,680.65,673.99,677.09,78922414
1996-08-16,677.09,680.74,671.92,672.28,72543103
1996-08-19,672.28,673,660.04,670.25,60374138
1996-08-20,670.25,671.48,662.73,662.87,70029310
1996-08-21,662.87,670.41,658.47,667.42,71817241
1996-08-22,667.42,681.63,667.42,681.63,85353448
1996-08-23,681.63,685.15,677.19,677.57,74882759
1996-08-26,677.57,678.48,671.69,672.92,72774138
1996-08-27,672.86,679.08,672.86,679.05,84677586
1996-08-28,679.05,681.41,676.8,679.67,79572414
1996-08-29,679.67,679.67,670.34,671.1,72412069
1996-08-30,671.1,672.86,663.17,663.57,58036207
1996-09-03,663.57,669.41,650.48,669.29,68018966
1996-09-04,669.29,672.34,666.25,669.2,75831034
1996-09-05,669.2,669.2,652.29,652.32,79650000
1996-09-06,652.32,666.88,652.32,664.22,81210345
1996-09-09,664.22,672.09,663.53,671.98,75346552
1996-09-10,671.98,674.45,666.05,671.65,82608621
1996-09-11,671.65,676.5,666.03,675.12,83968966
1996-09-12,675.12,687.4,674.73,685.65,93706897
1996-09-13,685.65,707.91,685.65,707.86,110096552
1996-09-16,707.86,715.85,706.65,709.22,99227586
1996-09-17,709.22,724.2,709.22,722.5,109003448
1996-09-18,722.5,735.68,716.72,727.63,95332759
1996-09-19,727.63,738.44,725.22,736.76,97117241
1996-09-20,736.76,745.6,733.16,743.42,101820690
1996-09-23,743.42,743.42,731.3,733.41,63151724
1996-09-24,733.41,741.35,731.59,736.61,100589655
1996-09-25,736.59,746.09,736.59,745.69,107343103
1996-09-26,745.73,757.83,741.57,744.61,124451724
1996-09-27,744.61,747.43,740.94,744.73,96817241
1996-09-30,744.73,748.87,737.14,737.57,90394828
1996-10-01,737.58,739.96,727.14,734.5,93539655
1996-10-02,734.5,749.94,734.5,747.55,99412069
1996-10-03,747.55,752.06,743.28,743.28,99205172
1996-10-04,743.28,759.13,743.28,759.12,97022414
1996-10-07,759.12,765.58,757.81,764.82,82874138
1996-10-08,764.96,770.74,752.95,753.24,96856897
1996-10-09,753.24,763.84,750.15,753.97,97627586
1996-10-10,753.97,760.06,749.1,751.44,99846552
1996-10-11,751.44,765.7,751.44,765.64,90829310
1996-10-14,765.64,772.85,765.32,771.99,75587931
1996-10-15,771.99,794.08,770.31,775.08,98486207
1996-10-16,775.08,775.08,762.37,767.64,94267241
1996-10-17,767.64,772.96,755.8,755.8,100024138
1996-10-18,755.77,758.49,751.6,756.83,94117241
1996-10-21,756.83,764.64,743.15,746.28,84334483
1996-10-22,746.28,746.66,730.55,736.64,103515517
1996-10-23,736.64,750.59,732.63,749.7,94794828
1996-10-24,749.7,760.05,747.26,748.41,93406897
1996-10-25,748.41,754.1,743.35,743.55,95115517
1996-10-28,743.55,753.19,741.33,741.64,86637931
1996-10-29,741.64,749.04,730.45,731.21,94731034
1996-10-30,731.21,742.26,731.21,736.36,92675862
1996-10-31,736.36,752.63,736.36,751.99,97822414
1996-11-01,751.99,760.13,748.97,755.51,93865517
1996-11-04,755.51,758.5,751.45,756.23,75279310
1996-11-05,756.23,774.03,756.23,769.91,97910345
1996-11-06,769.9,786.94,767.08,786.9,107231034
1996-11-07,786.9,800.87,785.08,795.42,112275862
1996-11-08,795.42,798.85,787.82,798.66,93725862
1996-11-11,798.66,804.98,795.67,804.72,75027586
1996-11-12,804.72,810.78,793.03,794.09,102312069
1996-11-13,794.09,801.22,790.11,798.7,99129310
1996-11-14,798.7,810.25,795.62,809.75,103846552
1996-11-15,809.75,814.31,794.1,799.44,105693103
1996-11-18,799.43,801.05,787.71,793.29,84989655
1996-11-19,793.29,806.22,791.25,805.78,94389655
1996-11-20,805.78,819.05,805.08,808.39,96365517
1996-11-21,808.39,812.59,798.14,800.47,98253448
1996-11-22,800.47,818.66,800.47,818.37,115386207
1996-11-25,818.51,822.23,813.86,821.24,107382759
1996-11-26,821.24,827.92,811.67,825.51,108175862
1996-11-27,825.51,833.15,823.68,832.37,85050000
1996-11-29,832.37,836.15,832.37,834.01,35706897
1996-12-02,834.01,844.63,827.31,844.63,88872414
1996-12-03,844.63,855.79,836.38,837.91,117434483
1996-12-04,837.91,842.58,826.26,834.65,108003448
1996-12-05,834.65,840.9,832.24,835.8,103863793
1996-12-06,835.8,836.66,805.07,827.21,111127586
1996-12-09,827.21,856.66,827.21,856.64,98967241
1996-12-10,856.64,869.71,848.96,848.96,116641379
1996-12-11,848.96,858.2,836.1,856.38,108443103
1996-12-12,856.38,873,843.35,843.37,100217241
1996-12-13,843.37,843.37,825.49,828.45,95458621
1996-12-16,828.45,836.44,802.91,804.78,89310345
1996-12-17,804.62,816.28,798.13,815.79,105729310
1996-12-18,815.92,836.82,815.92,836.54,106482759
1996-12-19,836.54,846.52,836.54,843.73,111322414
1996-12-20,843.72,853.19,832.85,834.05,108384483
1996-12-23,834.05,837.25,821.43,824.79,83393103
1996-12-24,824.72,835.4,822,835.4,45043103
1996-12-26,835.4,843.59,835.4,842.98,66303448
1996-12-27,842.98,845.05,835.03,835.46,67289655
1996-12-30,835.19,841.32,826.49,826.49,96487931
1996-12-31,826.49,831.05,820.39,821.36,114829310
1997-01-02,821.36,825.87,806.17,815.6,84887931
1997-01-03,815.6,848.18,815.6,848.17,89506897
1997-01-06,848.52,858.18,844.43,853.25,101403448
1997-01-07,853.24,864.55,847.48,864.55,99610345
1997-01-08,864.55,867.37,852.68,853.09,114912069
1997-01-09,853.09,860.19,852.23,856.95,107232759
1997-01-10,856.95,865.58,846.49,865.58,113712069
1997-01-13,865.59,870.62,861.55,864.38,105532759
1997-01-14,864.37,886.38,864.37,881.38,108460345
1997-01-15,881.38,883.42,864.14,864.29,117443103
1997-01-16,864.37,880.52,864.37,873.63,122925862
1997-01-17,873.63,885.73,872.76,883.44,116055172
1997-01-20,883.44,903.85,882.18,899.78,102134483
1997-01-21,899.75,915.31,895.72,913.73,117560345
1997-01-22,913.73,925.52,878.22,925.52,124274138
1997-01-23,925.52,938.11,912.74,912.74,137131034
1997-01-24,912.74,915.47,896.06,898.37,124384483
1997-01-27,898.37,921.45,888.74,889.82,92720690
1997-01-28,889.82,908.34,884.17,890.79,113613793
1997-01-29,890.79,898.01,884.43,892.46,103320690
1997-01-30,892.46,911.73,892.46,911.71,112696552
1997-01-31,911.71,926.01,911.71,921.55,117101724
1997-02-03,921.55,928.31,915.17,918.01,92679310
1997-02-04,918.01,918.43,902.06,916.3,104510345
1997-02-05,916.3,916.53,875.98,887.39,117320690
1997-02-06,887.38,890.84,877.96,885.52,107498276
1997-02-07,885.52,901.64,885.29,899.84,111087931
1997-02-10,899.84,902.89,871.1,872.06,108534483
1997-02-11,872.06,881.44,856.04,871.71,112237931
1997-02-12,871.71,900.5,871.71,900.5,115384483
1997-02-13,900.5,912.28,900.5,907.54,125932759
1997-02-14,907.52,909.13,897.22,899.91,101243103
1997-02-18,899.91,901.82,888.48,897.53,97191379
1997-02-19,897.53,903.6,892.73,897.65,106224138
1997-02-20,897.72,897.72,878.27,880.28,105115517
1997-02-21,880.25,880.25,862.08,864.28,105650000
1997-02-24,864.3,880.67,853.27,880.26,98975862
1997-02-25,880.26,892.25,874.88,882.04,120841379
1997-02-26,882.04,886.83,871.64,880.74,110506897
1997-02-27,880.74,880.74,848.16,848.58,116120690
1997-02-28,848.49,858.5,835.87,850.46,118427586
1997-03-03,850.46,857,844.1,856.08,91720690
1997-03-04,856.08,869.07,856.08,862.04,102948276
1997-03-05,862.04,872.31,861.92,872.07,113810345
1997-03-06,872.07,874.28,850.99,851.51,110587931
1997-03-07,851.51,857.53,837.01,841.03,109712069
1997-03-10,841.03,854.84,829.42,854.84,97008621
1997-03-11,854.84,858.5,848.5,848.5,98925862
1997-03-12,848.5,850.64,835.17,839.32,97279310
1997-03-13,839.32,847.29,834.46,840.5,95425862
1997-03-14,840.5,850.17,838.03,838.98,101706897
1997-03-17,838.97,838.97,816.7,832.24,100146552
1997-03-18,832.24,850.87,821.35,827.57,93150000
1997-03-19,827.57,827.57,798.25,811.8,121510345
1997-03-20,811.8,827.02,804.26,821.73,108975862
1997-03-21,821.73,829.42,811.27,812.73,98468966
1997-03-24,812.73,812.73,784.54,802.37,102581034
1997-03-25,802.37,815.26,799.33,807.19,93801724
1997-03-26,807.19,834.57,807.19,834.38,102001724
1997-03-27,834.38,843.35,809.75,818.74,99991379
1997-03-31,818.74,818.74,796.47,797.06,100627586
1997-04-01,797.06,820.83,782.28,796.79,103351724
1997-04-02,796.79,797.51,779.36,783.92,100560345
1997-04-03,783.92,804.67,779.17,804.67,100084483
1997-04-04,804.67,823.9,796.81,822.4,115110345
1997-04-07,822.4,839.74,822.4,832.31,97977586
1997-04-08,832.31,840.41,826.24,840.36,90077586
1997-04-09,840.36,849.79,828.35,828.73,97248276
1997-04-10,828.73,828.73,813.19,813.43,89787931
1997-04-11,813.45,813.45,789.8,789.97,92067241
1997-04-14,789.97,806.8,785.08,806.79,81248276
1997-04-15,806.79,816.58,789.64,798,98629310
1997-04-16,797.99,803.07,787.63,798.68,99225862
1997-04-17,798.65,816.08,798.65,808.22,103553448
1997-04-18,808.22,828.37,808.22,816.43,99131034
1997-04-21,816.35,819.71,799.43,802.5,94196552
1997-04-22,802.5,818.08,793.13,818.08,106800000
1997-04-23,818.08,839.11,817.97,837.97,100744828
1997-04-24,837.97,853.69,835.14,837.75,101175862
1997-04-25,837.75,837.75,818.57,818.57,85739655
1997-04-28,818.57,833.48,812.25,829.39,78103448
1997-04-29,829.39,856.29,829.39,856.26,98865517
1997-04-30,856.26,877.95,850.95,874.74,113286207
1997-05-01,874.74,886.48,852.1,882.12,106141379
1997-05-02,882.12,909.56,882.12,909.49,124756897
1997-05-05,909.49,932.89,906.41,932.89,143989655
1997-05-06,932.77,932.77,910.33,914.9,127915517
1997-05-07,914.9,923.65,903.93,909.29,105294828
1997-05-08,909.29,926.06,903.41,919.31,106905172
1997-05-09,919.15,930.92,910.31,919.08,93932759
1997-05-12,919.14,927.97,918.05,924.64,91329310
1997-05-13,924.64,926.25,909.26,910.57,99760345
1997-05-14,910.57,915.37,900.24,909.92,105600000
1997-05-15,909.92,932.4,909.73,931.83,102655172
1997-05-16,931.79,931.79,915.12,915.29,97027586
1997-05-19,915.29,928.23,908.72,913.57,77768966
1997-05-20,913.57,942.14,912.82,942.11,91713793
1997-05-21,942.11,961.48,942.11,950.53,112912069
1997-05-22,950.17,954.42,941.65,946.1,95062069
1997-05-23,946.11,959.1,945.95,959.08,93006897
1997-05-27,959.08,984.95,956.11,984.61,109317241
1997-05-28,984.61,988.4,976.12,982.6,111524138
1997-05-29,982.6,987.04,969.66,970.54,105424138
1997-05-30,970.54,970.54,948.46,958.85,123063793
1997-06-02,958.85,967.9,950.95,958.69,95727586
1997-06-03,958.69,958.69,929.48,929.81,101105172
1997-06-04,929.81,941.99,915.96,921.96,102451724
1997-06-05,921.96,935.75,921.96,930.61,96715517
1997-06-06,930.61,946.27,926.98,944.99,101036207
1997-06-09,945.01,959.65,945.01,954.76,96355172
1997-06-10,954.56,957.89,937.89,941.18,114653448
1997-06-11,941.13,949.5,931.43,949,107534483
1997-06-12,949,955.7,936,950,108660345
1997-06-13,949.97,971.18,949.29,964.4,102391379
1997-06-16,964.4,975.99,962.54,975.99,86218966
1997-06-17,975.68,991.85,970.25,989.37,106682759
1997-06-18,989.37,989.37,970.83,971.55,101437931
1997-06-19,971.55,986.97,945.82,981.95,112368966
1997-06-20,981.95,989.25,979.14,981.41,105562069
1997-06-23,981.41,987.22,968.52,969.06,95501724
1997-06-24,969.05,986.86,969.05,986.42,108634483
1997-06-25,986.42,993.16,970.58,979.22,116012069
1997-06-26,979.22,981.39,965.95,967.34,105679310
1997-06-27,967.34,976.58,961.67,963.01,94565517
1997-06-30,963.07,970.48,955.43,957.3,109831034
1997-07-01,957.3,961.77,947.78,953.44,101556897
1997-07-02,953.44,976.05,953.44,975.93,107308621
1997-07-03,975.93,990.53,975.93,986.52,64096552
1997-07-07,986.52,999.32,986.52,991.04,94156897
1997-07-08,991.04,1005.88,989.97,1005.81,109550000
1997-07-09,1005.81,1019.18,1005.68,1010.1,122046552
1997-07-10,1010.14,1013.37,995.87,1010.04,109882759
1997-07-11,1010.07,1017.85,1002.93,1015.62,112320690
1997-07-14,1015.62,1041.88,1015.62,1041.88,116824138
1997-07-15,1041.88,1063.04,1041.88,1059.02,125332759
1997-07-16,1059,1106,1059,1103.43,144172414
1997-07-17,1103.43,1108.12,1086.93,1094.85,129463793
1997-07-18,1094.95,1094.95,1057.1,1070.99,115267241
1997-07-21,1070.99,1072.94,1051.03,1058.45,92363793
1997-07-22,1058.45,1091.15,1058.45,1090.94,111717241
1997-07-23,1090.94,1106.7,1087.15,1092.06,119531034
1997-07-24,1092.06,1092.69,1071.52,1088.18,127948276
1997-07-25,1087.91,1097.24,1078.74,1085.39,114931034
1997-07-28,1085.39,1089.88,1071.29,1075.18,101637931
1997-07-29,1075.18,1087.92,1069.25,1087.92,109017241
1997-07-30,1087.95,1104.47,1083.76,1100.98,124991379
1997-07-31,1100.99,1110.27,1096.83,1107.03,116843103
1997-08-01,1107.03,1113.99,1094.32,1108.94,100693103
1997-08-04,1108.95,1125.08,1106.05,1124.08,102293103
1997-08-05,1130.86,1139.2,1091.43,1136.41,126184483
1997-08-06,1136.41,1149.94,1129.08,1141.82,134543103
1997-08-07,1141.82,1151.82,1135.51,1135.61,128872414
1997-08-08,1135.61,1135.61,1104.48,1115.02,119250000
1997-08-11,1115.02,1116.4,1083.9,1101.18,105858621
1997-08-12,1101.18,1116.97,1090.63,1090.78,109910345
1997-08-13,1090.78,1111.84,1085.05,1099.1,111787931
1997-08-14,1099.1,1106.52,1092.25,1103.51,99289655
1997-08-15,1103.54,1103.54,1076.64,1076.67,93144828
1997-08-18,1076.65,1089.63,1060.88,1089.55,94068966
1997-08-19,1089.55,1121.18,1089.55,1121.18,112762069
1997-08-20,1121.18,1145.27,1116.8,1145.07,123022414
1997-08-21,1145.07,1145.07,1116.54,1118.72,121315517
1997-08-22,1118.72,1118.72,1079.3,1110.91,108410345
1997-08-25,1110.91,1121.81,1101.69,1107.75,97886207
1997-08-26,1107.8,1107.8,1092.96,1093.21,114627586
1997-08-27,1093.21,1098.69,1078.85,1091.89,109556897
1997-08-28,1091.89,1091.89,1064.57,1070.57,114487931
1997-08-29,1070.62,1080.71,1068.38,1074.05,85903448
1997-09-02,1074.17,1103.23,1074.17,1102.75,100668966
1997-09-03,1102.74,1114.51,1099.31,1100.44,112503448
1997-09-04,1100.44,1110.05,1098.73,1105.82,115477586
1997-09-05,1105.82,1119.85,1104.78,1111.15,111100000
1997-09-08,1111.15,1124.33,1111.15,1117.82,111731034
1997-09-09,1117.82,1128.99,1117.1,1126.73,122656897
1997-09-10,1126.73,1126.81,1102.83,1102.95,124862069
1997-09-11,1102.95,1107.6,1082.52,1105.06,122075862
1997-09-12,1105.06,1108.6,1093.61,1106.07,119131034
1997-09-15,1106.07,1108.98,1080.23,1080.29,114408621
1997-09-16,1080.29,1117.89,1080.29,1116.52,128505172
1997-09-17,1116.52,1122.4,1108.38,1108.63,132762069
1997-09-18,1108.63,1122.07,1106.67,1109.29,123834483
1997-09-19,1109.29,1118.68,1108.13,1118.68,117217241
1997-09-22,1118.68,1135.21,1118.68,1123.65,121331034
1997-09-23,1123.65,1135.56,1122.84,1135.04,130208621
1997-09-24,1135.04,1139.7,1113.6,1115.88,135255172
1997-09-25,1115.88,1119.38,1105.77,1106.48,126286207
1997-09-26,1106.48,1116.1,1102.11,1106.82,117031034
1997-09-29,1106.82,1119.08,1103.76,1118.77,109577586
1997-09-30,1118.77,1118.77,1096.85,1097.16,134436207
1997-10-01,1097.17,1110,1089.36,1102.06,167358621
1997-10-02,1102.05,1113.51,1102.05,1112.84,121548276
1997-10-03,1112.89,1135.19,1112.89,1124.44,131937931
1997-10-06,1124.44,1131.78,1121.24,1125.93,123353448
1997-10-07,1125.93,1144.15,1125.93,1140.74,134017241
1997-10-08,1140.75,1145.87,1132.21,1145.34,135587931
1997-10-09,1145.37,1153.89,1137.64,1148.21,134584483
1997-10-10,1148.21,1148.21,1137.45,1137.77,121900000
1997-10-13,1137.77,1146.12,1137.13,1140.48,112606897
1997-10-14,1140.48,1143.87,1120.3,1131.43,129187931
1997-10-15,1131.43,1131.43,1109.41,1119.07,140713793
1997-10-16,1119.07,1127.35,1089.99,1099.38,143763793
1997-10-17,1099.38,1099.38,1058.76,1075.12,158936207
1997-10-20,1075.12,1092.6,1074.21,1088.25,117872414
1997-10-21,1088.25,1110.95,1088.25,1110.55,136093103
1997-10-22,1110.55,1114.46,1098.11,1098.71,133605172
1997-10-23,1098.71,1098.71,1065.17,1074.65,141186207
1997-10-24,1074.65,1090.18,1046.77,1057.34,161420690
1997-10-27,1057.34,1057.34,975.83,978.13,156268966
1997-10-28,978.84,1050.07,925.92,1046.87,240517241
1997-10-29,1046.87,1057.35,1025.44,1029.76,155275862
1997-10-30,1029.76,1029.76,1000.7,1000.7,130018966
1997-10-31,1000.7,1027.34,1000.7,1019.62,122415517
1997-11-03,1019.62,1050.99,1019.62,1050.72,110820690
1997-11-04,1050.72,1056.09,1042.22,1047.62,108808621
1997-11-05,1047.62,1057.9,1046.25,1046.92,119913793
1997-11-06,1046.92,1048.34,1032.32,1034.17,108532759
1997-11-07,1034.17,1034.79,1010.32,1028.32,116068966
1997-11-10,1028.32,1040.05,1011.14,1011.54,101679310
1997-11-11,1011.52,1019.62,1006.83,1010.96,97855172
1997-11-12,1010.96,1010.96,978.73,980.12,121774138
1997-11-13,980.14,1005.25,971.61,1005.25,133215517
1997-11-14,1002.92,1030.32,1002.92,1027.85,121618966
1997-11-17,1027.85,1055.49,1027.85,1049.7,112565517
1997-11-18,1049.7,1051.67,1036.23,1036.31,99174138
1997-11-19,1036.31,1042.02,1030.84,1039.12,95272414
1997-11-20,1039.12,1063.52,1039.12,1062.49,118618966
1997-11-21,1062.49,1073.97,1049.43,1056.59,117086207
1997-11-24,1056.59,1056.59,1028.62,1030.22,95986207
1997-11-25,1030.22,1041.18,1026.17,1038.06,110689655
1997-11-26,1038.06,1047.25,1038.06,1044.24,89234483
1997-11-28,1044.24,1054.57,1042.72,1050.51,36194828
1997-12-01,1050.51,1079.39,1050.51,1079.23,105279310
1997-12-02,1079.23,1079.23,1050.93,1052.07,112131034
1997-12-03,1052.07,1062.93,1036.73,1061.62,123774138
1997-12-04,1061.62,1068.34,1050.39,1052.76,119848276
1997-12-05,1052.76,1070.63,1050.04,1070.27,114348276
1997-12-08,1070.27,1085.35,1070.27,1082.92,109382759
1997-12-09,1082.92,1082.92,1049.02,1050.67,138289655
1997-12-10,1050.67,1050.67,1020.54,1033.21,127867241
1997-12-11,1033.22,1033.22,995.59,1001.88,142024138
1997-12-12,1002.18,1006.82,974.15,978.49,131108621
1997-12-15,978.49,991.29,960.2,984.38,136650000
1997-12-16,984.38,1007.58,984.38,997.31,135332759
1997-12-17,997.3,1011.96,983.13,983.63,130596552
1997-12-18,983.63,984.77,956.98,966.77,127658621
1997-12-19,966.77,972.93,937.69,969.9,136989655
1997-12-22,969.89,990.81,969.49,975.67,108120690
1997-12-23,975.59,979.12,949.21,949.57,105913793
1997-12-24,949.57,959.89,937.22,938.99,53822414
1997-12-26,938.99,954.22,938.99,954.07,35293103
1997-12-29,954.07,978.67,954.07,978.53,111222414
1997-12-30,978.53,999.73,978.53,998.46,130751724
1997-12-31,998.46,1005,990.29,990.83,137148276
1998-01-02,990.8,1008.23,987.72,1008.23,74851724
1998-01-05,1008.23,1028.62,1007.25,1017.42,117510345
1998-01-06,1017.42,1018.22,1001.94,1006.29,109603448
1998-01-07,1006.29,1006.29,978.7,991.19,119196552
1998-01-08,990.97,1003.71,982.27,994.55,111215517
1998-01-09,994.54,995.51,950.14,956.19,140251724
1998-01-12,956.19,971.32,933.01,971.17,120401724
1998-01-13,971.17,995.05,971.17,995.05,127936207
1998-01-14,995.05,1001.94,983.9,996.37,119255172
1998-01-15,996.37,1004.36,986.98,995.58,113698276
1998-01-16,995.58,1008.62,995.58,1005.87,120901724
1998-01-20,1005.87,1026.88,1005.87,1026.88,123360345
1998-01-21,1026.88,1029.79,1017.37,1026.52,123594828
1998-01-22,1026.74,1029.24,1014.47,1020.63,113879310
1998-01-23,1020.63,1028.66,1015.45,1024.47,111618966
1998-01-26,1024.47,1026.9,1009.68,1016.4,101420690
1998-01-27,1016.4,1038.78,1014.36,1035.76,117336207
1998-01-28,1035.76,1064.9,1035.76,1063.2,134070690
1998-01-29,1063.22,1082.08,1059.6,1069,142753448
1998-01-30,1069,1080.26,1066.7,1071.13,125777586
1998-02-02,1071.13,1103.62,1071.13,1100.99,139331034
1998-02-03,1100.99,1113.54,1096.42,1111.26,131748276
1998-02-04,1111.25,1127.77,1107.46,1124.44,141456897
1998-02-05,1124.44,1143.49,1113.08,1114.86,149308621
1998-02-06,1114.86,1134.39,1110.46,1134.32,129968966
1998-02-09,1134.32,1138.98,1119.44,1122.72,118727586
1998-02-10,1122.68,1144.98,1121.97,1139.79,144062069
1998-02-11,1139.79,1145.48,1132.5,1138.81,131050000
1998-02-12,1138.81,1146.28,1122.48,1144.8,132682759
1998-02-13,1144.8,1144.8,1136.51,1136.69,117789655
1998-02-17,1136.64,1147.7,1125.77,1128.63,119305172
1998-02-18,1128.62,1140.74,1125.82,1140.74,118531034
1998-02-19,1140.76,1161.29,1140.76,1156.75,127391379
1998-02-20,1156.76,1163.84,1144.23,1159.73,128579310
1998-02-23,1159.73,1185.78,1159.73,1185.53,126156897
1998-02-24,1185.53,1194.99,1172.34,1172.4,133606897
1998-02-25,1172.4,1200.65,1172.4,1200.39,145700000
1998-02-26,1200.39,1207.84,1196.47,1206.97,134944828
1998-02-27,1206.92,1213.09,1194.09,1194.13,140717241
1998-03-02,1194.13,1204.12,1176.76,1177.59,128798276
1998-03-03,1177.59,1177.59,1160.93,1175.72,135020690
1998-03-04,1175.72,1181.22,1166.81,1179.87,126068966
1998-03-05,1179.87,1179.87,1123.86,1126.83,150734483
1998-03-06,1126.75,1163.11,1126.75,1163.11,136468966
1998-03-09,1163.11,1163.11,1128.37,1128.37,127472414
1998-03-10,1128.37,1148.8,1128.37,1148.61,137917241
1998-03-11,1148.61,1163.85,1146.78,1153.87,144560345
1998-03-12,1153.87,1166.43,1147.52,1163.27,130370690
1998-03-13,1163.27,1180.96,1163.27,1169.29,129705172
1998-03-16,1169.37,1181.41,1169.37,1180.17,119001724
1998-03-17,1180.17,1180.17,1158.86,1167.89,137920690
1998-03-18,1167.89,1177.62,1157.34,1177.01,130537931
1998-03-19,1177.01,1186.22,1176.62,1186.16,136084483
1998-03-20,1186.16,1190.88,1168.39,1169.43,130400000
1998-03-23,1169.43,1184.89,1162.93,1179.18,126122414
1998-03-24,1179.18,1199.84,1179.18,1197.81,138587931
1998-03-25,1197.81,1230.92,1197.81,1214.82,150284483
1998-03-26,1214.83,1223.34,1206.33,1217.94,125012069
1998-03-27,1217.94,1226.72,1206.6,1211.64,127313793
1998-03-30,1211.64,1215.17,1201.17,1206.64,113065517
1998-03-31,1206.28,1227.04,1206.28,1220.66,145000000
1998-04-01,1220.66,1230.42,1207.96,1228.41,144065517
1998-04-02,1228.58,1236.51,1224.05,1230.18,158291379
1998-04-03,1230.18,1240.28,1226.13,1233.66,148806897
1998-04-06,1233.66,1234.42,1204.65,1205.37,131218966
1998-04-07,1205.37,1205.37,1172.87,1182.13,133875862
1998-04-08,1182.13,1197.47,1180.84,1191.06,124068966
1998-04-09,1191.06,1204.04,1191.06,1196.9,130317241
1998-04-13,1196.99,1205.48,1184.1,1202.97,108939655
1998-04-14,1202.97,1216.67,1197.19,1213.12,134084483
1998-04-15,1213.12,1237.9,1213.12,1231.36,155508621
1998-04-16,1231.36,1231.36,1217.73,1227.53,147384483
1998-04-17,1227.53,1231.59,1217.22,1231.25,139987931
1998-04-20,1231.25,1254.01,1230.9,1253.11,139436207
1998-04-21,1253.11,1270.22,1241.02,1269.7,161822414
1998-04-22,1269.7,1310.1,1269.7,1290.9,176905172
1998-04-23,1290.9,1290.9,1257.69,1258.58,153708621
1998-04-24,1258.58,1269.27,1243.09,1250.14,139008621
1998-04-27,1250.14,1250.14,1204.86,1220.05,137305172
1998-04-28,1220.05,1242.58,1210.31,1222.5,134865517
1998-04-29,1222.5,1241.76,1222.5,1239.56,136679310
1998-04-30,1239.56,1256.14,1239.56,1248.12,145181034
1998-05-01,1248.12,1254.07,1241.1,1251.53,133551724
1998-05-04,1251.53,1268.03,1251.53,1255.82,132903448
1998-05-05,1255.67,1257.69,1245.27,1247.27,132305172
1998-05-06,1247.27,1255.55,1237.58,1242.25,129796552
1998-05-07,1242.26,1244.13,1222.36,1222.68,123494828
1998-05-08,1222.68,1255.08,1217.03,1254.03,123868966
1998-05-11,1254.03,1267.29,1237.52,1237.66,124760345
1998-05-12,1237.67,1256.41,1230.58,1256.41,126868966
1998-05-13,1256.41,1270.37,1256.41,1263.08,135144828
1998-05-14,1263.08,1280.28,1249.81,1266.15,127812069
1998-05-15,1266.1,1270.51,1245.96,1249.49,130339655
1998-05-18,1249.49,1255.39,1232.3,1242.5,118263793
1998-05-19,1242.5,1259.22,1242.5,1255.59,116903448
1998-05-20,1255.59,1259.57,1233.79,1237.75,116274138
1998-05-21,1237.75,1242.35,1221.45,1223.7,117565517
1998-05-22,1223.7,1243.63,1210.51,1214.13,109887931
1998-05-26,1214.13,1226.79,1198.29,1200.12,116596552
1998-05-27,1200.12,1209.93,1180.23,1209.46,136877586
1998-05-28,1209.46,1218.16,1200.24,1214.83,111186207
1998-05-29,1214.83,1220.65,1191.75,1192.07,114524138
1998-06-01,1192.07,1192.07,1160.13,1165.55,111301724
1998-06-02,1165.55,1190.5,1165.55,1187.15,120874138
1998-06-03,1187.15,1198.88,1163.55,1163.98,125344828
1998-06-04,1163.98,1195.23,1163.98,1195.19,125034483
1998-06-05,1195.19,1207.73,1187.63,1206.7,117170690
1998-06-08,1206.7,1212.75,1199.92,1207.02,105187931
1998-06-09,1207.01,1224.4,1203.99,1223.48,122256897
1998-06-10,1223.48,1224.13,1199.26,1199.31,121975862
1998-06-11,1199.3,1206.96,1184.04,1185.11,123829310
1998-06-12,1185.11,1187.33,1157.88,1186.99,128558621
1998-06-15,1186.99,1194.31,1169.14,1173.57,108453448
1998-06-16,1173.57,1211.28,1173.57,1210.9,117313793
1998-06-17,1210.9,1236.38,1210.9,1224.08,143239655
1998-06-18,1224.09,1230.73,1216,1227.33,124431034
1998-06-19,1227.33,1242.54,1227.33,1239.71,122877586
1998-06-22,1239.71,1265.96,1234.18,1263.93,111363793
1998-06-23,1264.64,1302.69,1264.64,1302.39,139274138
1998-06-24,1302.39,1331.84,1285.19,1331.16,159894828
1998-06-25,1331.16,1347.44,1308.07,1311.4,144582759
1998-06-26,1311.4,1324.48,1311.4,1320.94,105970690
1998-06-29,1320.94,1342.82,1320.94,1339.71,113668966
1998-06-30,1339.72,1345.19,1323.12,1337.34,148655172
1998-07-01,1337.34,1356.16,1336.11,1356.14,147820690
1998-07-02,1356.14,1356.14,1331.84,1332.53,136781034
1998-07-06,1332.53,1344.52,1326.07,1342.58,119277586
1998-07-07,1342.58,1347.15,1329.74,1346.32,139043103
1998-07-08,1346.32,1378.61,1346.31,1377.84,145141379
1998-07-09,1377.84,1397.26,1373.78,1383.22,145662069
1998-07-10,1383.22,1392.57,1369.06,1391.11,122346552
1998-07-13,1391.11,1420.91,1391.11,1420.58,133956897
1998-07-14,1420.59,1433.48,1414.96,1418.13,145510345
1998-07-15,1418.13,1452.07,1418.13,1449.58,158672414
1998-07-16,1449.58,1458.61,1437.48,1452.62,156003448
1998-07-17,1452.62,1466.13,1444.77,1463.97,137641379
1998-07-20,1463.97,1478.44,1458.6,1465.89,124493103
1998-07-21,1465.89,1485.97,1430.76,1431.89,147279310
1998-07-22,1431.89,1439,1405.25,1430.58,142887931
1998-07-23,1430.58,1445.97,1405.76,1405.8,149655172
1998-07-24,1405.8,1425.76,1385.86,1408.6,138898276
1998-07-27,1408.6,1426.47,1370.97,1426.37,123375862
1998-07-28,1426.37,1433.71,1392.33,1393.28,138455172
1998-07-29,1393.28,1412.7,1377.44,1380.08,125955172
1998-07-30,1380.08,1422.14,1380.08,1422.05,127506897
1998-07-31,1422.06,1422.06,1376.61,1377.26,127679310
1998-08-03,1377.26,1383.93,1360.39,1368.44,112955172
1998-08-04,1368.44,1386.09,1316.37,1317.24,157756897
1998-08-05,1317.24,1343.12,1289.91,1329.9,155593103
1998-08-06,1329.9,1365.87,1317.16,1365.87,134875862
1998-08-07,1365.87,1388.56,1359.23,1364.07,139803448
1998-08-10,1364.08,1375.41,1352.66,1362.88,94312069
1998-08-11,1362.88,1362.88,1316.48,1330.13,126365517
1998-08-12,1330.13,1357.59,1330.13,1354.66,123041379
1998-08-13,1354.66,1363.62,1338.24,1338.39,109731034
1998-08-14,1338.39,1352.84,1320.01,1330.04,115362069
1998-08-17,1330.04,1367.95,1322.19,1367.79,108006897
1998-08-18,1367.79,1405.88,1367.79,1401.24,129625862
1998-08-19,1401.24,1421.4,1396.36,1398.26,126827586
1998-08-20,1398.26,1404.79,1385.51,1398.2,107172414
1998-08-21,1398.2,1398.2,1343.45,1374.77,135368966
1998-08-24,1374.77,1392.38,1366.52,1370.92,101420690
1998-08-25,1370.92,1398.77,1370.92,1388.35,118627586
1998-08-26,1388.35,1388.35,1360.82,1374.05,118251724
1998-08-27,1374.05,1374.05,1301.58,1311.53,165389655
1998-08-28,1312.28,1320.26,1249.49,1265.04,156127586
1998-08-31,1265.04,1278.82,1140.03,1140.34,173065517
1998-09-01,1140.34,1220.04,1118.12,1215.06,217013793
1998-09-02,1215.06,1257.08,1214.54,1221.44,161775862
1998-09-03,1221.44,1230.14,1186.38,1208.96,129698276
1998-09-04,1208.96,1231.41,1181.52,1205.41,107484483
1998-09-08,1205.41,1286.69,1205.41,1286.47,134539655
1998-09-09,1286.47,1320.3,1261.76,1261.77,119856897
1998-09-10,1261.77,1261.77,1215.36,1235.37,131537931
1998-09-11,1235.37,1290.35,1235.37,1290.2,121848276
1998-09-14,1290.2,1319.97,1290.2,1308.23,118400000
1998-09-15,1308.23,1324.37,1295.48,1324.19,114625862
1998-09-16,1324.17,1336.52,1314.55,1331.45,123586207
1998-09-17,1331.45,1331.45,1283.08,1291.79,117874138
1998-09-18,1291.79,1302.83,1285.58,1300.7,111579310
1998-09-21,1300.7,1327.7,1259.3,1327.7,94598276
1998-09-22,1327.7,1345.43,1325.75,1336.19,130203448
1998-09-23,1336.19,1394.65,1336.19,1394.65,160824138
1998-09-24,1394.65,1402.75,1347.9,1356.46,140358621
1998-09-25,1356.46,1390.31,1339.07,1390.09,120729310
1998-09-28,1390.09,1413.16,1367.74,1383.25,120117241
1998-09-29,1383.3,1400.39,1369.04,1384.89,134777586
1998-09-30,1384.44,1384.44,1343.6,1345.48,127200000
1998-10-01,1345.48,1345.48,1266.38,1273.74,147751724
1998-10-02,1273.74,1285.69,1228.7,1276.44,150250000
1998-10-05,1267.49,1267.49,1174.94,1207.68,151237931
1998-10-06,1207.68,1250.4,1174.4,1184.84,152962069
1998-10-07,1184.1,1204.87,1139.34,1151.09,162108621
1998-10-08,1144.69,1144.69,1063.27,1128.88,208536207
1998-10-09,1128.88,1199.13,1128.88,1197.87,153936207
1998-10-12,1198.42,1258.87,1198.42,1243.4,131865517
1998-10-13,1243.4,1243.4,1199.3,1206.9,114403448
1998-10-14,1206.5,1253.43,1173.45,1235.67,129318966
1998-10-15,1235.67,1300.51,1231.73,1299.66,145115517
1998-10-16,1299.66,1318.33,1288.86,1293.91,168463793
1998-10-19,1293.91,1310.86,1283.54,1310.17,144986207
1998-10-20,1310.17,1334.55,1282.83,1283.23,187472414
1998-10-21,1283.23,1332.05,1283.23,1332.05,143358621
1998-10-22,1332.05,1355.69,1318.08,1355.19,154137931
1998-10-23,1355.19,1360.81,1339.16,1340.6,142529310
1998-10-26,1340.6,1369.47,1339.39,1368.93,140615517
1998-10-27,1368.93,1413.9,1353.34,1353.34,166536207
1998-10-28,1353.34,1380.68,1348.01,1379.96,135141379
1998-10-29,1379.96,1397.99,1370.61,1396.3,155110345
1998-10-30,1396.3,1414.6,1395.06,1400.52,158622414
1998-11-02,1400.52,1419.35,1400.52,1418.79,153301724
1998-11-03,1418.79,1418.79,1395.53,1401.73,153275862
1998-11-04,1401.73,1437.58,1401.73,1434,181112069
1998-11-05,1434,1445.85,1422.89,1442.04,158436207
1998-11-06,1442.03,1460.12,1438.93,1458.34,161660345
1998-11-09,1458.34,1470.6,1446.99,1467.63,145815517
1998-11-10,1467.63,1488.01,1457.67,1477.48,156979310
1998-11-11,1477.48,1504.51,1477.48,1480.71,161267241
1998-11-12,1478.22,1480.05,1460.56,1466.54,138672414
1998-11-13,1466.54,1477.7,1454.51,1465.22,138679310
1998-11-16,1465.22,1488.96,1457.47,1475.6,130031034
1998-11-17,1475.6,1508.19,1463.25,1498.55,141974138
1998-11-18,1498.55,1519.51,1495.44,1514.89,155018966
1998-11-19,1514.89,1549.93,1514.89,1537.45,169255172
1998-11-20,1537.45,1554.96,1531.25,1544.22,150179310
1998-11-23,1544.22,1593.69,1544.22,1589.06,163972414
1998-11-24,1589.06,1605.96,1579.67,1580.83,171863793
1998-11-25,1580.83,1598.49,1567.9,1598.48,140610345
1998-11-27,1598.48,1628.86,1598.48,1628.35,88436207
1998-11-30,1628.38,1634.4,1557.47,1557.96,190779310
1998-12-01,1557.96,1632.72,1535.18,1632.53,176905172
1998-12-02,1632.53,1634.21,1595.23,1619.09,169377586
1998-12-03,1619.14,1641.28,1573.78,1573.78,179394828
1998-12-04,1574.83,1630.01,1574.83,1630.01,153548276
1998-12-07,1630.01,1677.47,1630.01,1676.89,139781034
1998-12-08,1676.89,1699.04,1650.64,1668.16,158429310
1998-12-09,1668.16,1686.57,1661.88,1685.38,147543103
1998-12-10,1685.38,1697.03,1652.45,1652.76,150118966
1998-12-11,1652.78,1680.75,1644.4,1675.01,135058621
1998-12-14,1674.68,1674.68,1607.53,1614.09,128006897
1998-12-15,1614.08,1663.95,1614.08,1663.78,132187931
1998-12-16,1663.78,1676.82,1641.51,1656.28,144996552
1998-12-17,1656.28,1689.64,1656.28,1689.63,136486207
1998-12-18,1689.63,1735.62,1689.63,1735,155436207
1998-12-21,1735.6,1790.48,1735.6,1787.3,165237931
1998-12-22,1787.3,1793.62,1751.68,1767.82,156334483
1998-12-23,1767.82,1818.96,1767.82,1818.96,166429310
1998-12-24,1818.96,1818.96,1805.67,1806.04,76487931
1998-12-28,1806.04,1832.07,1805.25,1823.99,148600000
1998-12-29,1823.99,1827.98,1802.86,1823.31,157100000
1998-12-30,1823.31,1842.91,1806.25,1810.97,158581034
1998-12-31,1812.07,1848.36,1809.91,1836.01,152867241
1999-01-04,1836.01,1874.61,1833.43,1854.39,161493103
1999-01-05,1854.39,1903,1848.78,1903,163508621
1999-01-06,1903,1963.95,1903,1963.95,215974138
1999-01-07,1963.95,1975.67,1927.12,1966.35,207051724
1999-01-08,1966.35,2008.26,1940.91,1973.66,221843103
1999-01-11,1973.66,2000.7,1968.37,2000.18,196712069
1999-01-12,2000.18,2007.1,1937.53,1939.08,190913793
1999-01-13,1939.08,1985.79,1838.65,1948.71,206115517
1999-01-14,1965.1,1965.1,1905.47,1906.12,174529310
1999-01-15,1906.12,1982.38,1906.12,1981.62,172613793
1999-01-19,1981.62,2034.09,1981.62,2033.71,182325862
1999-01-20,2033.71,2096.27,2032.81,2033.71,220858621
1999-01-21,2033.71,2033.71,1957.32,1961.76,186872414
1999-01-22,1961.76,1990.8,1926.7,1964.21,174955172
1999-01-25,1964.21,1998.17,1951.29,1997.16,150165517
1999-01-26,2004.14,2063.52,2004.14,2062.2,177613793
1999-01-27,2062.21,2091.51,2030.08,2030.36,178358621
1999-01-28,2030.36,2105.66,2030.36,2104.59,174808621
1999-01-29,2104.59,2128.19,2074.01,2127.19,182262069
1999-02-01,2127.19,2150.83,2114.53,2130.93,165018966
1999-02-02,2130.93,2133.4,2065.74,2078.69,166156897
1999-02-03,2078.77,2120.1,2064.34,2119.94,182243103
1999-02-04,2119.95,2121.62,2027.56,2027.66,189515517
1999-02-05,2027.66,2039.79,1963.8,1988.55,174782759
1999-02-08,1988.55,2034.21,1986.25,2034.21,152031034
1999-02-09,2034.21,2036.21,1935.24,1935.33,156858621
1999-02-10,1935.33,1973.9,1924.53,1944.18,157865517
1999-02-11,1946.41,2045.08,1946.41,2044.68,165820690
1999-02-12,2044.68,2044.68,1957.93,1958.6,144406897
1999-02-16,1958.6,2004.64,1940.74,1954.49,141248276
1999-02-17,1954.48,1954.48,1885.77,1891.37,155651724
1999-02-18,1891.37,1915.25,1864.9,1906.09,148260345
1999-02-19,1906.09,1938.65,1906.09,1931.59,140255172
1999-02-22,1931.65,1996.38,1918.71,1996.02,145432759
1999-02-23,1996.02,2035.37,1991.6,2028.23,157260345
1999-02-24,2028.23,2055.82,1988.33,1989.14,160532759
1999-02-25,1989.14,1989.14,1936.4,1974.39,148051724
1999-02-26,1974.39,1974.39,1914.7,1925.28,155374138
1999-03-01,1925.97,1945.37,1902.29,1937.7,132896552
1999-03-02,1937.7,1953.83,1886.36,1888.66,154141379
1999-03-03,1891.7,1913.18,1870.37,1899.81,149031034
1999-03-04,1899.81,1954.31,1880.85,1933.03,153350000
1999-03-05,1933.06,1985.54,1933.06,1969.87,148137931
1999-03-08,1969.87,2034.69,1969.87,2034.05,167370690
1999-03-09,2034.05,2070.24,2021.21,2028.57,178086207
1999-03-10,2028.57,2042.87,2012.03,2038.51,161494828
1999-03-11,2038.51,2067.49,2020.23,2043.76,178203448
1999-03-12,2043.76,2043.76,1989.84,2008.96,158346552
1999-03-15,2009.36,2060.34,1999.23,2060.34,146806897
1999-03-16,2060.34,2083.32,2048.29,2073.31,168484483
1999-03-17,2073.14,2080.24,2057.13,2064.5,147296552
1999-03-18,2064.5,2102.97,2060.53,2102.77,161625862
1999-03-19,2102.91,2121.56,2053.17,2053.69,181875862
1999-03-22,2053.69,2065.11,2025.7,2027.14,150724138
1999-03-23,2026.84,2026.84,1960.31,1961.31,168275862
1999-03-24,1961.31,2013.7,1943.92,2013.55,147675862
1999-03-25,2013.55,2083.46,2013.55,2083.35,161981034
1999-03-26,2083.35,2096.22,2058.87,2067.3,143300000
1999-03-29,2067.3,2144.66,2067.3,2144.66,151068966
1999-03-30,2144.66,2158.94,2123.98,2125.69,154501724
1999-03-31,2125.69,2168.69,2104.19,2106.39,189862069
1999-04-01,2106.39,2147.63,2106.39,2146.13,146324138
1999-04-05,2146.13,2219.97,2146.13,2219.64,168606897
1999-04-06,2219.64,2244.25,2200.56,2218.83,192067241
1999-04-07,2218.83,2251.29,2158.63,2192.29,219439655
1999-04-08,2192.29,2224.81,2156.65,2224.75,197565517
1999-04-09,2224.75,2238.59,2208.39,2232.47,188168966
1999-04-12,2232.47,2232.47,2167.71,2219.21,197125862
1999-04-13,2219.21,2240.3,2173.23,2175.18,231327586
1999-04-14,2175.18,2214.68,2103.63,2103.63,244170690
1999-04-15,2103.63,2136.27,2053.72,2135.81,212751724
1999-04-16,2135.81,2144.61,2082,2086.46,177081034
1999-04-19,2086.46,2104.55,1962.56,1967.58,207067241
1999-04-20,1967.57,2030.34,1952.36,2030.28,197196552
1999-04-21,2031.6,2106.23,2022,2105.82,194013793
1999-04-22,2105.82,2185.23,2105.82,2183.49,191458621
1999-04-23,2183.49,2224.4,2151.06,2210.44,180977586
1999-04-26,2210.45,2276.68,2210.45,2260.66,181115517
1999-04-27,2263.01,2283.55,2204.44,2207.03,195174138
1999-04-28,2207.03,2217.17,2147.54,2150.44,172555172
1999-04-29,2150.44,2152.72,2094.57,2119.29,173387931
1999-04-30,2119.47,2172.14,2081.67,2136.39,171458621
1999-05-03,2136.39,2145.45,2097.39,2137.95,149312069
1999-05-04,2137.95,2170.52,2096.08,2097.55,158918966
1999-05-05,2097.55,2155.8,2047.77,2155.77,179091379
1999-05-06,2155.77,2163.79,2075.96,2078.63,156834483
1999-05-07,2079.42,2119.86,2064.56,2117.73,149491379
1999-05-10,2117.73,2151.87,2109.9,2134.75,143298276
1999-05-11,2134.75,2182.46,2134.75,2175.85,164601724
1999-05-12,2175.85,2223.53,2152.77,2217.68,178017241
1999-05-13,2217.68,2239.86,2178.37,2179.08,184406897
1999-05-14,2179.08,2179.08,2120.72,2125.15,161439655
1999-05-17,2125.15,2175.74,2099.73,2175.74,135806897
1999-05-18,2175.74,2180.67,2146.81,2159.26,148637931
1999-05-19,2159.36,2186.51,2119.55,2186.2,166267241
1999-05-20,2186.31,2193.45,2139.95,2139.95,173236207
1999-05-21,2139.95,2152.56,2105.01,2114.4,153332759
1999-05-24,2114.4,2123.47,2050.83,2060.59,158600000
1999-05-25,2060.59,2086.48,1997.82,1999.04,180777586
1999-05-26,1999.04,2053.04,1960.55,2053.04,189555172
1999-05-27,2053.04,2069.11,2021.18,2050.09,143860345
1999-05-28,2050.09,2090.16,2038.74,2089.55,117512069
1999-06-01,2089.7,2089.7,2025.66,2025.79,128220690
1999-06-02,2025.79,2076.65,1987.4,2074.54,154410345
1999-06-03,2074.54,2083,2029.22,2030.4,141260345
1999-06-04,2031.97,2109.47,2031.97,2109.41,152705172
1999-06-07,2109.41,2155.39,2109.41,2152.69,150822414
1999-06-08,2152.69,2158.8,2083.81,2086.75,146158621
1999-06-09,2089.14,2136.52,2089.14,2135.48,145124138
1999-06-10,2135.48,2135.48,2081.67,2097.79,137312069
1999-06-11,2097.79,2120.54,2057.19,2062.29,130193103
1999-06-14,2062.29,2074.28,2027.9,2028.92,144046552
1999-06-15,2028.56,2072.35,2020.38,2058.17,144313793
1999-06-16,2058.17,2167.82,2058.17,2167.49,176987931
1999-06-17,2159.1,2198.29,2139.8,2190.83,153858621
1999-06-18,2190.83,2206.2,2155.19,2205.46,168639655
1999-06-21,2205.46,2268.66,2205.46,2268.66,155841379
1999-06-22,2268.67,2280.31,2209.85,2209.89,172803448
1999-06-23,2209.89,2239.59,2177.48,2239.33,163891379
1999-06-24,2239.33,2239.33,2181.48,2184.87,157194828
1999-06-25,2184.87,2221.31,2174.11,2185.76,132394828
1999-06-28,2185.76,2243.94,2185.76,2243.94,131362069
1999-06-29,2243.73,2280.41,2192.95,2280.06,164170690
1999-06-30,2280.07,2320.43,2250.95,2296.77,228975862
1999-07-01,2296.77,2329.06,2272.17,2322.32,188463793
1999-07-02,2322.32,2348.22,2322.32,2347.88,146555172
1999-07-06,2347.88,2383.02,2325.32,2330.73,195796552
1999-07-07,2331.12,2347.28,2317.38,2340.67,178232759
1999-07-08,2340.67,2377.86,2329.1,2374.58,180755172
1999-07-09,2374.58,2393.36,2363.41,2393.02,159858621
1999-07-12,2393.02,2410.62,2370.09,2384.24,169201724
1999-07-13,2384.21,2384.21,2352.52,2373.66,171618966
1999-07-14,2373.61,2417.06,2360.83,2417.05,184670690
1999-07-15,2417.05,2430.44,2407.4,2429.27,192986207
1999-07-16,2429.27,2466.8,2429.27,2459.48,181544828
1999-07-19,2459.5,2468.42,2422.63,2424.62,163094828
1999-07-20,2424.62,2424.62,2327.73,2329.32,186429310
1999-07-21,2329.32,2368.37,2325.11,2363.63,175703448
1999-07-22,2363.63,2363.63,2281.31,2281.92,179072414
1999-07-23,2281.92,2313.82,2270,2302.02,158972414
1999-07-26,2302.02,2302.02,2233.15,2233.51,145491379
1999-07-27,2233.51,2312.68,2233.51,2308.78,171986207
1999-07-28,2308.39,2338.01,2282.77,2333.78,166358621
1999-07-29,2333.78,2333.78,2256.18,2263.06,158103448
1999-07-30,2263.06,2309.18,2263.06,2270.93,151251724
1999-08-02,2270.93,2307.55,2255.79,2264.81,130037931
1999-08-03,2264.81,2292.29,2211.44,2239.18,174741379
1999-08-04,2239.18,2258.83,2202.49,2204.33,166236207
1999-08-05,2204.33,2232.23,2148.23,2232.23,201225862
1999-08-06,2232.23,2260.01,2201.9,2212.15,140298276
1999-08-09,2212.15,2226.67,2183.85,2187.61,129001724
1999-08-10,2187.61,2192.77,2120.26,2163.77,168660345
1999-08-11,2164.55,2241.82,2164.55,2241.8,157148276
1999-08-12,2241.8,2260.84,2212.99,2214.33,158063793
1999-08-13,2216.15,2307.13,2216.15,2307.06,161072414
1999-08-16,2307.06,2332.97,2294.37,2313.08,134753448
1999-08-17,2313.08,2346.55,2295.11,2337.37,154894828
1999-08-18,2337.37,2351,2317.39,2317.39,180222414
1999-08-19,2317.39,2317.39,2270.96,2278.79,149703448
1999-08-20,2278.79,2315.49,2276.2,2315.07,137093103
1999-08-23,2315.07,2386.01,2315.07,2385.87,157867241
1999-08-24,2385.84,2432.39,2371.14,2404.82,177958621
1999-08-25,2404.82,2465.74,2400.21,2460.92,178612069
1999-08-26,2460.92,2467.46,2416.31,2417.3,189665517
1999-08-27,2417.3,2438.88,2396.07,2402.57,138981034
1999-08-30,2402.57,2415.6,2358.79,2366.88,137231034
1999-08-31,2366.88,2400.65,2326.99,2396.87,167343103
1999-09-01,2396.87,2433.45,2390.02,2404.94,158505172
1999-09-02,2404.94,2407.49,2356.4,2392.6,144165517
1999-09-03,2393.75,2506.75,2393.75,2506.69,156967241
1999-09-07,2506.69,2525.03,2491.82,2491.82,157108621
1999-09-08,2491.82,2504.55,2453.64,2454.67,173439655
1999-09-09,2454.67,2506.01,2453.44,2505.5,177581034
1999-09-10,2505.5,2548.55,2502.61,2534.61,194729310
1999-09-13,2533.36,2533.36,2483.1,2483.1,169731034
1999-09-14,2483.3,2525.42,2482.14,2522.46,174655172
1999-09-15,2518.84,2539.26,2461.93,2463.09,182594828
1999-09-16,2459.79,2478.88,2413.02,2466.88,165570690
1999-09-17,2468.88,2537.31,2468.88,2536.91,173286207
1999-09-20,2541.16,2551.66,2523.04,2545.41,138506897
1999-09-21,2536.66,2536.66,2472.94,2473.74,178605172
1999-09-22,2474.57,2515.62,2455.85,2513.94,177565517
1999-09-23,2524.71,2539.66,2392.01,2403.07,201832759
1999-09-24,2398.92,2410.58,2345.22,2399.58,198620690
1999-09-27,2401.27,2453.94,2401.27,2426.51,162467241
1999-09-28,2425.7,2437.99,2359.48,2428.11,190241379
1999-09-29,2428.32,2449.27,2397.5,2398.78,193294828
1999-09-30,2401.49,2433.36,2379.42,2407.9,208718966
1999-10-01,2407.7,2408.05,2358.22,2404.45,167863793
1999-10-04,2406.45,2467.96,2406.45,2467.92,157700000
1999-10-05,2468.44,2507.9,2436.23,2471.5,205734483
1999-10-06,2479.06,2532.4,2479.06,2532.4,201732759
1999-10-07,2535.69,2558.1,2512.29,2532,209808621
1999-10-08,2534.1,2555.36,2484.18,2555.36,178453448
1999-10-11,2556.86,2585.03,2555.18,2578.88,150562069
1999-10-12,2585.53,2586.33,2508.02,2526.82,173118966
1999-10-13,2515.8,2527.15,2444.62,2454.49,173227586
1999-10-14,2463.26,2484.24,2426.18,2470.99,175084483
1999-10-15,2467.2,2468.34,2382.24,2403.81,185300000
1999-10-18,2401.2,2404.92,2299.95,2362.11,171956897
1999-10-19,2369.55,2401.92,2346.27,2362.25,188467241
1999-10-20,2384.52,2466.29,2384.52,2466.29,181672414
1999-10-21,2450.44,2482.03,2396.58,2477.14,193658621
1999-10-22,2479.74,2523.61,2472.4,2485.9,202637931
1999-10-25,2488.16,2507.63,2462.7,2484.19,160894828
1999-10-26,2484.85,2522.8,2466.09,2466.4,184037931
1999-10-27,2466.45,2467.89,2423.29,2457.46,185403448
1999-10-28,2471.91,2540.17,2471.91,2539.93,215372414
1999-10-29,2539.93,2651.12,2539.93,2637.44,248513793
1999-11-01,2637.04,2661.08,2616.27,2616.36,185531034
1999-11-02,2617.07,2662.51,2612.39,2626.99,215265517
1999-11-03,2630.73,2686.7,2630.73,2672.72,230870690
1999-11-04,2682.55,2716.41,2677.13,2703.11,235277586
1999-11-05,2704.88,2765.56,2704.88,2755.7,232124138
1999-11-08,2732.53,2792.27,2725.2,2786.27,224275862
1999-11-09,2791.56,2813.52,2741.17,2763.58,253520690
1999-11-10,2770.76,2824.68,2757.98,2797.61,247112069
1999-11-11,2798.07,2851.52,2798.07,2849.81,238420690
1999-11-12,2851.36,2889.7,2775.96,2888.91,242943103
1999-11-15,2891.58,2901.16,2869.45,2875.87,221265517
1999-11-16,2875.87,2940.61,2875.87,2940.25,256375862
1999-11-17,2952.91,2967.79,2908.03,2911.69,284939655
1999-11-18,2914.25,3003.49,2914.25,3003.49,274641379
1999-11-19,3001.28,3034.78,2983.64,3028.84,245232759
1999-11-22,3028.51,3057.06,3010.92,3049.61,237027586
1999-11-23,3049.4,3066.44,2975.71,2999.78,251087931
1999-11-24,3003.02,3108.96,2982.02,3108.52,222508621
1999-11-26,3109.35,3151.77,3108.49,3116.62,125996552
1999-11-29,3114.88,3127.05,3063.23,3063.23,266163793
1999-11-30,3061.68,3067.09,2964.11,2966.71,267013793
1999-12-01,2970.04,3019.21,2956.79,2997.28,247294828
1999-12-02,3002.9,3108.47,3002.9,3108.47,251408621
1999-12-03,3120.12,3209.93,3120.12,3172.37,265355172
1999-12-06,3172.31,3223.63,3152.93,3191.09,236763793
1999-12-07,3190.57,3211.99,3158.73,3205.08,269758621
1999-12-08,3197.51,3223.56,3158.87,3164.08,289072414
1999-12-09,3184.5,3219.22,3093.98,3167.52,308201724
1999-12-10,3172.38,3208.93,3129.95,3203.28,274834483
1999-12-13,3198.35,3252.92,3173.27,3242.37,272906897
1999-12-14,3243.6,3251.79,3166.66,3167.29,275243103
1999-12-15,3165.68,3239.65,3121.32,3239.18,284187931
1999-12-16,3253.98,3332.56,3253.98,3332.31,246605172
1999-12-17,3362.69,3434.22,3341.71,3359.86,271156897
1999-12-20,3361.97,3406.22,3351.53,3390.01,228353448
1999-12-21,3397.26,3528.88,3393.07,3528.53,256375862
1999-12-22,3536.92,3568.48,3501.34,3562.29,254063793
1999-12-23,3566.4,3625.58,3566.4,3590.28,219427586
1999-12-27,3588.43,3620.13,3521.85,3598.51,199077586
1999-12-28,3601.14,3623.03,3550.87,3579.95,213298276
1999-12-29,3582.93,3689.82,3582.93,3689.68,199729310
1999-12-30,3692.57,3750.41,3680.75,3683.67,190889655
1999-12-31,3700,3732.1,3689.75,3707.83,131548276
2000-01-03,3755.74,3836.86,3643.25,3790.55,260356897
2000-01-04,3766.57,3766.57,3542.73,3546.2,260662069
2000-01-05,3543.13,3576.17,3371.75,3507.31,299253448
2000-01-06,3488.31,3513.55,3334.02,3340.81,275572414
2000-01-07,3337.26,3529.75,3314.75,3529.6,281884483
2000-01-10,3558.21,3756.17,3558.21,3717.41,291674138
2000-01-11,3715.22,3717.17,3517.79,3544.35,292148276
2000-01-12,3548.77,3572.62,3447.9,3478.14,263086207
2000-01-13,3495.83,3612.43,3494.39,3612.08,254650000
2000-01-14,3653.3,3744.89,3653.3,3704.74,285625862
2000-01-18,3704.74,3779.56,3665.87,3757.78,273315517
2000-01-19,3741.45,3803.72,3711.96,3790.89,284863793
2000-01-20,3798.84,3877.43,3782.43,3841.74,319189655
2000-01-21,3841.74,3891.81,3806.58,3849.96,331668966
2000-01-24,3888.33,3905.1,3660.86,3660.96,342939655
2000-01-25,3667.02,3759.33,3591.34,3759.11,300625862
2000-01-26,3762.69,3762.69,3621.1,3621.21,296034483
2000-01-27,3628.88,3701.3,3512.07,3593.15,310079310
2000-01-28,3595.89,3618.08,3408.03,3446.13,278684483
2000-01-31,3438.09,3570.59,3349.06,3570.05,259936207
2000-02-01,3580.29,3703.59,3544.93,3701.78,241075862
2000-02-02,3700.2,3785.36,3693.95,3724.46,263427586
2000-02-03,3726.13,3857.34,3704.23,3851.16,296953448
2000-02-04,3858.6,3929.81,3856.83,3874.37,301974138
2000-02-07,3873.43,3933.75,3858.89,3933.34,280265517
2000-02-08,3932.24,4063.79,3932.24,4062.77,339858621
2000-02-09,4061.74,4087.84,3966.33,3968.46,306136207
2000-02-10,3974.83,4090.07,3956.9,4090,312687931
2000-02-11,4090.26,4090.26,3933.78,3968.89,299756897
2000-02-14,3969.95,4005.59,3918.87,3986.13,276008621
2000-02-15,3983.85,4024.13,3848.37,3997.03,294643103
2000-02-16,3997.03,4063.58,3982.55,3997.97,307263793
2000-02-17,4012.29,4127.35,3993.57,4125.38,346282759
2000-02-18,4130.55,4135.6,3959.83,3965.75,327312069
2000-02-22,3970.53,4001.07,3856.02,3969.13,305567241
2000-02-23,3966,4198.16,3966,4170.09,326344828
2000-02-24,4169.66,4253.75,4099.39,4253.05,335181034
2000-02-25,4254.56,4297.46,4169.34,4178.58,314741379
2000-02-28,4178.58,4224.95,4024.08,4162.13,310012069
2000-02-29,4174.75,4269.76,4174.75,4266.94,360144828
2000-03-01,4275.72,4346.41,4269.66,4309.01,384886207
2000-03-02,4311.97,4337.65,4197.98,4234.26,368462069
2000-03-03,4257.53,4442.87,4257.53,4442.87,368367241
2000-03-06,4448.48,4528.69,4436.6,4457.18,347513793
2000-03-07,4489.49,4560.96,4355.61,4390.83,371794828
2000-03-08,4409.98,4470.28,4266.87,4445.68,348298276
2000-03-09,4446.48,4587.55,4379.6,4586.26,346001724
2000-03-10,4586.26,4659.72,4549.07,4587.16,343477586
2000-03-13,4585.16,4585.16,4387.74,4426.8,299356897
2000-03-14,4448.63,4537.99,4226.79,4226.99,341003448
2000-03-15,4250.74,4341.54,4094.04,4130.01,334103448
2000-03-16,4141.23,4353.59,4049.98,4353.33,351984483
2000-03-17,4349.26,4441,4326.76,4440.45,291643103
2000-03-20,4443.35,4460.37,4260.92,4261.15,265493103
2000-03-21,4259.58,4450.41,4155.34,4449.33,302294828
2000-03-22,4449.22,4639.12,4449.22,4596.81,305087931
2000-03-23,4594.37,4704.21,4547,4660.62,295544828
2000-03-24,4659.76,4816.35,4608.92,4691.61,291201724
2000-03-27,4687.6,4781.19,4687.6,4704.73,237996552
2000-03-28,4705.75,4714.35,4582.45,4583.39,256912069
2000-03-29,4583.81,4615.09,4408.6,4413.92,299701724
2000-03-30,4376.41,4491.08,4151.12,4250.19,332044828
2000-03-31,4268.64,4424.43,4171.09,4397.84,365189655
2000-04-03,4355.7,4355.7,4041.24,4077.02,299986207
2000-04-04,4089.78,4146.5,3525.44,4034.17,498120690
2000-04-05,4028.4,4156.43,3884.32,4030.26,335810345
2000-04-06,4036.39,4161.42,4005.31,4086.73,301112069
2000-04-07,4111.18,4292.88,4111.18,4291.53,269556897
2000-04-10,4293.63,4308.62,3998.1,3998.26,249334483
2000-04-11,3987.24,4049.55,3829.39,3909.21,289550000
2000-04-12,3909,3943.68,3632.41,3633.63,331222414
2000-04-13,3645.79,3831.7,3552.51,3553.81,336465517
2000-04-14,3536.41,3536.41,3138.42,3207.96,440651724
2000-04-17,3194.5,3530.67,3107.42,3529.45,428074138
2000-04-18,3531.07,3717.66,3511.81,3715.81,371158621
2000-04-19,3720.24,3753.45,3578.9,3583.07,303494828
2000-04-20,3587.27,3632.24,3453.3,3505.29,245298276
2000-04-24,3448.23,3448.23,3200.9,3353.53,265639655
2000-04-25,3371.21,3622.29,3371.21,3621.56,279812069
2000-04-26,3622.8,3690.29,3505.11,3505.71,274625862
2000-04-27,3504.2,3692.92,3390.6,3692.57,267027586
2000-04-28,3696.42,3790.78,3696.42,3773.18,273053448
2000-05-01,3789.2,3871.93,3777.05,3829.84,258725862
2000-05-02,3768.04,3824.47,3626.54,3627.31,247937931
2000-05-03,3627.31,3627.31,3435.3,3562.16,255181034
2000-05-04,3561.72,3627.35,3518.12,3570.73,222043103
2000-05-05,3571.27,3692.4,3534.07,3688.36,206429310
2000-05-08,3688.36,3688.36,3521.05,3521.6,197018966
2000-05-09,3525.23,3567.96,3401.82,3445.26,250824138
2000-05-10,3436.68,3436.68,3234.96,3245.08,272432759
2000-05-11,3311.51,3381.7,3237.86,3381.57,236246552
2000-05-12,3381.57,3504.81,3381.57,3406.25,210351724
2000-05-15,3404.56,3512.21,3314.44,3512.11,199277586
2000-05-16,3520.98,3653.76,3520.98,3646.89,257805172
2000-05-17,3635.03,3635.03,3527.67,3550.5,211617241
2000-05-18,3547.52,3575.78,3426.35,3426.35,217001724
2000-05-19,3425.38,3425.38,3259.18,3260.64,235677586
2000-05-22,3261.47,3269.54,3029.14,3264.71,278531034
2000-05-23,3262.77,3298.46,3022.52,3023.42,229386207
2000-05-24,3023.49,3185.74,2897.27,3180.31,359996552
2000-05-25,3181.5,3290.53,3078.18,3099.28,269282759
2000-05-26,3100.97,3170.72,3033.5,3101.44,184386207
2000-05-30,3101.43,3415.71,3101.43,3414.03,251268966
2000-05-31,3414.03,3458.34,3322.22,3324.08,264436207
2000-06-01,3331.8,3526.53,3331.8,3518.98,272455172
2000-06-02,3518.98,3759.81,3518.98,3755.67,328139655
2000-06-05,3742.28,3817.25,3688.89,3730.31,251027586
2000-06-06,3730.31,3801.31,3637.8,3646.32,276389655
2000-06-07,3644.46,3736.15,3599.53,3736.01,246762069
2000-06-08,3737.93,3791.42,3671.44,3707.31,241250000
2000-06-09,3707.31,3785.02,3707.31,3760.26,218744828
2000-06-12,3761.15,3779.74,3638.31,3638.42,220862069
2000-06-13,3638.54,3766.52,3582.52,3765.81,241170690
2000-06-14,3767.54,3793.72,3670.71,3677.49,241431034
2000-06-15,3680.67,3755.72,3639.18,3752.01,245970690
2000-06-16,3758.36,3817.85,3732.83,3787.36,258825862
2000-06-19,3787.36,3935.33,3730.77,3933.7,243344828
2000-06-20,3933.7,3990.21,3898.28,3933.83,292158621
2000-06-21,3928.98,3981.26,3867.92,3970,265844828
2000-06-22,3968.85,3968.85,3804,3804.11,282679310
2000-06-23,3809.4,3821.95,3669.4,3685.3,231889655
2000-06-26,3685.3,3840.54,3685.3,3771.45,227062069
2000-06-27,3771.45,3804.94,3698.5,3699,254486207
2000-06-28,3701.11,3817.5,3701.11,3771.06,286229310
2000-06-29,3764.83,3764.83,3634.03,3665.83,267412069
2000-06-30,3666.18,3764.96,3666.18,3763.79,356274138
2000-07-03,3763.79,3811.59,3744.63,3804.78,103587931
2000-07-05,3804.96,3804.96,3646.46,3649.8,231482759
2000-07-06,3648.13,3793.9,3610.27,3793.48,255600000
2000-07-07,3793.01,3884.84,3781.56,3841.27,256289655
2000-07-10,3841.51,3841.51,3767.56,3772.2,240681034
2000-07-11,3772.61,3835.02,3720.02,3744.53,295603448
2000-07-12,3810.36,3909.41,3792.98,3901.12,306203448
2000-07-13,3901.12,3991.87,3900.23,3956.67,324406897
2000-07-14,3962.82,4051.9,3962.68,4041.15,289415517
2000-07-17,4041.15,4089.04,4007.62,4061.88,273189655
2000-07-18,4060.31,4060.31,3949.85,3960.96,258960345
2000-07-19,3960.96,3960.96,3835.12,3843.98,249191379
2000-07-20,3843.98,3999.06,3843.98,3995.46,296531034
2000-07-21,3992.83,3992.83,3892.25,3908.75,266541379
2000-07-24,3908.75,3966.83,3787.29,3790.62,251843103
2000-07-25,3790.62,3871.64,3762,3865.39,253620690
2000-07-26,3865.33,3865.33,3741.84,3818.31,302544828
2000-07-27,3816.49,3816.49,3680.78,3681.63,308810345
2000-07-28,3689.69,3716.95,3452.95,3477.31,305070690
2000-07-31,3477.53,3610.95,3437.59,3609.35,260789655
2000-08-01,3609.35,3609.35,3518.61,3521.15,231286207
2000-08-02,3521.15,3617.25,3486.46,3490.34,254624138
2000-08-03,3490.34,3625.64,3341.83,3623.5,315320690
2000-08-04,3624.17,3715.57,3577.13,3618.63,248077586
2000-08-07,3618.63,3726.9,3618.63,3710.39,227531034
2000-08-08,3708.95,3741.51,3671.75,3686.37,251998276
2000-08-09,3708.63,3780.43,3691.7,3693.04,261663793
2000-08-10,3687.69,3690.61,3594.8,3595.19,232701724
2000-08-11,3595.15,3645.77,3521.53,3644.61,229872414
2000-08-14,3644.63,3720.81,3616.71,3719.61,212424138
2000-08-15,3718.7,3761.56,3691.27,3722.62,233382759
2000-08-16,3722.62,3791.22,3704.51,3721.25,241617241
2000-08-17,3721.25,3839.76,3716.67,3830.59,248339655
2000-08-18,3830.59,3868.74,3799.97,3807.51,249641379
2000-08-21,3809.86,3878.67,3785.2,3827.62,218850000
2000-08-22,3832.1,3898.12,3827.3,3827.89,243653448
2000-08-23,3818.06,3899.96,3760.12,3896.92,252032759
2000-08-24,3897.05,3954.6,3884.57,3949.57,266715517
2000-08-25,3945.5,3986.73,3915.79,3931.25,221693103
2000-08-28,3933.33,3987.71,3928.8,3954.24,236725862
2000-08-29,3955.54,3970.92,3923.42,3951.94,256805172
2000-08-30,3951.67,3984.19,3921.49,3968.73,265003448
2000-08-31,3971.32,4080.48,3971.32,4077.59,328129310
2000-09-01,4084.11,4147.19,4057.44,4099.3,253955172
2000-09-05,4085.89,4085.89,3986.28,3987.03,287606897
2000-09-06,3978.23,3983.74,3837.33,3837.62,302963793
2000-09-07,3847.79,3963.94,3847.79,3953.36,281829310
2000-09-08,3949.15,3949.15,3811.6,3813.44,260094828
2000-09-11,3813.44,3852.45,3690.47,3706.74,255805172
2000-09-12,3706.74,3792.38,3645.28,3666.87,275282759
2000-09-13,3666.87,3752.45,3610.65,3741.75,285612069
2000-09-14,3741.75,3834.51,3715.65,3737.42,293013793
2000-09-15,3731.73,3748.76,3640.58,3676.33,306472414
2000-09-18,3676.33,3723.67,3548.59,3585.52,278270690
2000-09-19,3588.37,3756.87,3588.37,3756.4,294379310
2000-09-20,3756.4,3810.3,3660.31,3790.45,310696552
2000-09-21,3790.45,3790.45,3691.93,3718.15,278622414
2000-09-22,3718.15,3718.15,3505.18,3701.18,373162069
2000-09-25,3753.31,3774.78,3611.09,3622.1,305979310
2000-09-26,3643.65,3696.99,3566.71,3582.59,314810345
2000-09-27,3631.08,3648.94,3533.67,3571.9,335896552
2000-09-28,3556.99,3725.75,3556.34,3725.15,345077586
2000-09-29,3684.87,3690.24,3557.54,3570.61,347939655
2000-10-02,3613.74,3613.86,3447.71,3457.97,310210345
2000-10-03,3528,3544.54,3351.61,3353.34,337731034
2000-10-04,3337.91,3476.52,3291.61,3453.36,367125862
2000-10-05,3421.46,3492.28,3392,3424.32,322924138
2000-10-06,3432.82,3468.28,3262.8,3311.94,322532759
2000-10-09,3306.75,3359.93,3185.28,3318.9,247891379
2000-10-10,3271.69,3336.61,3175.38,3188.29,323177586
2000-10-11,3077.51,3220.52,3047.17,3100.53,403525862
2000-10-12,3175.75,3183.96,3000.43,3004.45,367010345
2000-10-13,2990.99,3278.77,2990.99,3277.77,357025862
2000-10-16,3265.96,3296.95,3203.13,3249.46,308379310
2000-10-17,3313.81,3326.13,3127.63,3172.19,333929310
2000-10-18,3045.7,3245.58,2982.04,3139.31,434468966
2000-10-19,3316.63,3404.33,3271.2,3402.95,404046552
2000-10-20,3379.73,3514.96,3378.95,3456.61,374394828
2000-10-23,3451.4,3498.04,3378.34,3422,291398276
2000-10-24,3455.37,3481.31,3326.12,3353.26,324286207
2000-10-25,3245.69,3283.2,3086.61,3107.61,374298276
2000-10-26,3127.44,3185.91,2956.2,3167.14,395256897
2000-10-27,3232.81,3275.22,3109.06,3175.25,338515517
2000-10-30,3128.94,3195.45,3038.41,3081.07,300248276
2000-10-31,3120.21,3304.62,3120.21,3282.3,370072414
2000-11-01,3214.4,3311,3176.87,3225.27,349031034
2000-11-02,3292.13,3326.37,3259.07,3308.48,383951724
2000-11-03,3329.26,3359.99,3275.07,3321.91,318310345
2000-11-06,3346.15,3369.47,3285.77,3290.47,277331034
2000-11-07,3262.58,3304.38,3217.45,3279.57,293124138
2000-11-08,3295.77,3296.3,3058.66,3059.09,289310345
2000-11-09,2993.02,3081.62,2923.1,3057.06,334960345
2000-11-10,2974.43,3011.58,2890.02,2890.26,306884483
2000-11-13,2798.95,2969.62,2742.47,2836.62,353160345
2000-11-14,2952.62,3043.66,2926.66,3039.5,307812069
2000-11-15,3027.61,3128.37,3001.83,3076.7,294127586
2000-11-16,3016.8,3082.42,2925.08,2925.16,262708621
2000-11-17,2934.51,3000.92,2850.15,2934.81,303594828
2000-11-20,2838.29,2885.31,2779.78,2792.41,295912069
2000-11-21,2807.42,2844.55,2745.7,2786.53,301617241
2000-11-22,2738.29,2806.33,2667.11,2668.25,325022414
2000-11-24,2745.39,2830.76,2740.06,2830.09,134758621
2000-11-27,2910.57,2913.76,2759.98,2769.32,294236207
2000-11-28,2763.86,2795.15,2619.5,2621.11,331029310
2000-11-29,2635.05,2670.53,2520.14,2602.85,354434483
2000-11-30,2470.66,2573.11,2426.41,2506.54,471770690
2000-12-01,2566.68,2674.42,2499.39,2549.74,383098276
2000-12-04,2572.88,2614.85,2475.63,2554.4,320772414
2000-12-05,2648.54,2852.91,2633.57,2852.87,426667241
2000-12-06,2833.52,2891.5,2721.81,2743.7,397979310
2000-12-07,2688.61,2761.78,2648.94,2719.91,302898276
2000-12-08,2840.2,2914.97,2803.03,2895.39,401491379
2000-12-11,2900.28,2990.83,2848.86,2972.91,422027586
2000-12-12,2942.2,2958.29,2862.17,2863.21,330867241
2000-12-13,2940.18,2941.34,2741.4,2748.88,352112069
2000-12-14,2744.26,2788.81,2638.11,2639.26,305282759
2000-12-15,2590.84,2624.56,2511.35,2543.09,477705172
2000-12-18,2604.08,2639,2511.06,2543.09,356205172
2000-12-19,2538.86,2635.22,2397.87,2399.63,399517241
2000-12-20,2288.28,2337.99,2199.2,2210.32,492267241
2000-12-21,2191.82,2347.28,2174.76,2224.84,463270690
2000-12-22,2303.21,2437.19,2303.21,2436.26,385415517
2000-12-26,2435.51,2477.1,2332.35,2404.6,268741379
2000-12-27,2383.42,2468.75,2362.59,2460.21,345284483
2000-12-28,2435.84,2505.65,2420.34,2464.62,377953448
2000-12-29,2465.37,2491.25,2328.86,2341.7,436510345
2001-01-02,2341.28,2347.7,2105.49,2128.78,330850000
2001-01-03,2087.32,2530.53,2087.32,2528.38,549655172
2001-01-04,2485.52,2547.04,2432.04,2460.04,450117241
2001-01-05,2460.81,2463.48,2252.36,2267.85,362874138
2001-01-08,2245.44,2282.95,2151.16,2281.54,319067241
2001-01-09,2312.53,2364.41,2274.08,2311.4,340539655
2001-01-10,2253.85,2417.43,2237.45,2413.71,425922414
2001-01-11,2376.86,2550.39,2376.86,2524.29,490110345
2001-01-12,2522.45,2591.55,2471.06,2506.05,434284483
2001-01-16,2502.66,2510.34,2432.87,2470.72,357575862
2001-01-17,2586.8,2629.17,2539.09,2558.67,486067241
2001-01-18,2574.64,2672.07,2533.37,2670.47,441156897
2001-01-19,2740.11,2740.76,2633.67,2655.77,465032759
2001-01-22,2639.61,2683.12,2598.85,2643.13,351231034
2001-01-23,2642.33,2738.81,2618.72,2730.05,392839655
2001-01-24,2732.92,2771.63,2692.81,2726.45,442641379
2001-01-25,2687.05,2710.22,2595.47,2595.85,396232759
2001-01-26,2538.28,2635.22,2526.55,2631.78,391172414
2001-01-29,2601.67,2696.73,2578.84,2694.53,339677586
2001-01-30,2701.34,2716.41,2661.74,2686.14,357515517
2001-01-31,2695.03,2718.51,2591.92,2593,392639655
2001-02-01,2586.24,2627.39,2554.94,2607.16,306251724
2001-02-02,2605.64,2616.4,2471.51,2472.18,294293103
2001-02-05,2447.72,2483.58,2409.2,2467.3,284268966
2001-02-06,2463.5,2531.05,2456.89,2473.24,308434483
2001-02-07,2421.64,2446.66,2349.92,2409.66,354641379
2001-02-08,2436.48,2464.19,2355.15,2355.67,319372414
2001-02-09,2333.01,2342.42,2247.52,2261.77,324467241
2001-02-12,2247.2,2319.9,2229.23,2286.85,301934483
2001-02-13,2315.46,2367.91,2208.01,2208.4,298025862
2001-02-14,2224.35,2307.27,2173.42,2305.82,342646552
2001-02-15,2360.56,2423.65,2355.92,2371.04,363263793
2001-02-16,2228.77,2266.36,2187.31,2212.51,326241379
2001-02-20,2229.91,2235.74,2094.58,2095.11,323851724
2001-02-21,2056.15,2164.25,2044.74,2058.54,348231034
2001-02-22,2058.56,2088.6,1958.88,2032.42,428184483
2001-02-23,1997.55,2061.45,1935.21,2056.06,385846552
2001-02-26,2088.03,2103.63,2020.32,2097.64,299837931
2001-02-27,2067.15,2081.79,1963.63,1964.52,311817241
2001-02-28,1983.35,2010.32,1880.47,1908.32,359086207
2001-03-01,1879.84,1968.02,1837.98,1968.02,389117241
2001-03-02,1886.04,1988.35,1866.13,1881.34,409327586
2001-03-05,1908.62,1936.02,1892.02,1916.68,257887931
2001-03-06,1983.28,2029.01,1973.87,1976.31,342479310
2001-03-07,2018.94,2018.94,1965.91,1996.23,305932759
2001-03-08,1982.44,1993.5,1933.23,1938.15,303300000
2001-03-09,1892.79,1892.79,1802.91,1813.02,338296552
2001-03-12,1758.06,1762.2,1679.73,1680.64,370658621
2001-03-13,1711.99,1790.31,1691.22,1789.7,361451724
2001-03-14,1711.06,1808.85,1700.85,1745.13,370210345
2001-03-15,1809.5,1813.68,1697.61,1697.92,338581034
2001-03-16,1656.78,1693.6,1627.8,1647.51,362460345
2001-03-19,1659.7,1732.92,1632.48,1730.46,305960345
2001-03-20,1742.99,1749.29,1614.41,1614.47,347672414
2001-03-21,1624.31,1674.31,1594.39,1605.04,363653448
2001-03-22,1624.81,1703.28,1582.48,1701.9,431856897
2001-03-23,1743.96,1754.65,1666.82,1705.02,393889655
2001-03-26,1735.53,1736.88,1667.8,1676.9,296486207
2001-03-27,1680.73,1751.14,1664.66,1735.63,336450000
2001-03-28,1677.63,1687.92,1600.37,1602.22,357286207
2001-03-29,1578.99,1626.88,1543.39,1563.14,358456897
2001-03-30,1573.82,1600.88,1530.14,1573.25,368801724
2001-04-02,1569.66,1594.36,1499.3,1516.58,318681034
2001-04-03,1487.87,1493.11,1390.1,1399.05,443691379
2001-04-04,1392.03,1435.36,1348.52,1370.75,425081034
2001-04-05,1452.04,1521.76,1434.01,1519.05,402241379
2001-04-06,1483.96,1485.37,1425.89,1448.16,316503448
2001-04-09,1472.81,1495.76,1437.85,1481.22,249798276
2001-04-10,1515.58,1620.74,1515.58,1597.87,379906897
2001-04-11,1694.6,1703.89,1624.8,1647.36,408967241
2001-04-12,1617.95,1714.69,1605.61,1714.29,328068966
2001-04-16,1682.17,1700.39,1630.31,1650.21,271018966
2001-04-17,1605.54,1694.22,1603.99,1671.51,327686207
2001-04-18,1760.05,1892.85,1739.16,1830.79,550974138
2001-04-19,1854.2,1953.57,1829.98,1953.28,480839655
2001-04-20,1933.61,1981.9,1901.4,1933.57,438693103
2001-04-23,1881.52,1881.54,1802.82,1811.89,318212069
2001-04-24,1809.47,1860.08,1756.3,1762.21,341953448
2001-04-25,1758.07,1824.88,1743.45,1814.33,341196552
2001-04-26,1839.4,1844.57,1761.67,1763.33,349793103
2001-04-27,1808.92,1822.44,1777.19,1810.47,310620690
2001-04-30,1855.9,1906.9,1826.12,1855.15,349513793
2001-05-01,1854.67,1919.45,1822.86,1919.01,331468966
2001-05-02,1958.17,1980.13,1916.73,1962.42,445541379
2001-05-03,1913.93,1919.62,1853.84,1877.8,346703448
2001-05-04,1820.57,1930.03,1810.86,1923.81,354674138
2001-05-07,1924.68,1948.02,1889.8,1895.41,301655172
2001-05-08,1939.02,1939.66,1887.23,1929.24,326255172
2001-05-09,1885,1921.87,1862.06,1876.6,309227586
2001-05-10,1926.47,1926.95,1838.02,1838.32,300291379
2001-05-11,1842.65,1861.52,1810.89,1821.2,246712069
2001-05-14,1819.39,1820.51,1769.33,1795.06,230782759
2001-05-15,1801.46,1853.05,1790.51,1796.81,294934483
2001-05-16,1778.71,1904.25,1768.62,1899.47,358375862
2001-05-17,1900.84,1955.77,1898.65,1925.14,371432759
2001-05-18,1910.71,1940.76,1898.28,1927.06,309072414
2001-05-21,1931.29,2052.67,1927.04,2052.57,398531034
2001-05-22,2062.9,2070.61,2023.07,2042.93,399103448
2001-05-23,2022.16,2073.98,1957.44,1957.56,325308621
2001-05-24,1965.44,2003.71,1937.67,2003.37,321477586
2001-05-25,2000.12,2003.68,1953.24,1960.74,238863793
2001-05-29,1946.57,1946.57,1865.18,1873.53,279493103
2001-05-30,1823.84,1837.01,1768.98,1779,343315517
2001-05-31,1785.25,1838.29,1784.72,1799.89,316046552
2001-06-01,1826.02,1852.08,1785.44,1840.83,268155172
2001-06-04,1861.12,1869.98,1819.08,1838.84,227646552
2001-06-05,1853.65,1937.94,1853.47,1923.9,318120690
2001-06-06,1931.45,1945.94,1890.51,1903.84,305506897
2001-06-07,1892.98,1963.83,1891.01,1963.31,286296552
2001-06-08,1959.71,1959.71,1885.84,1896.22,247884483
2001-06-11,1885.17,1885.17,1826.28,1846.5,244591379
2001-06-12,1799.58,1871.03,1776.41,1852.03,295441379
2001-06-13,1860.05,1875.29,1789.91,1790.21,266687931
2001-06-14,1766.41,1776.35,1711.32,1711.39,304096552
2001-06-15,1679.33,1725.77,1657.65,1701.53,363679310
2001-06-18,1712.04,1729.39,1662.59,1666.49,270305172
2001-06-19,1736.29,1745.76,1656.74,1675.9,341491379
2001-06-20,1655.26,1722.85,1655.26,1721.56,363924138
2001-06-21,1714,1774.25,1697.56,1751.22,375948276
2001-06-22,1755.57,1773.26,1718.35,1727.47,295617241
2001-06-25,1752.71,1755.67,1713.03,1743.9,255470690
2001-06-26,1708.89,1757.93,1705.93,1751.62,285755172
2001-06-27,1755.25,1769.55,1726.78,1756.02,295931034
2001-06-28,1782.32,1847.38,1782.32,1808.94,336717241
2001-06-29,1812.17,1865.36,1795.45,1832.75,357177586
2001-07-02,1831.42,1864.2,1815.11,1827.07,260934483
2001-07-03,1817.71,1832.01,1798.44,1822.16,149729310
2001-07-05,1800.63,1812.26,1750.51,1751,222531034
2001-07-06,1728.57,1729.57,1666.62,1668.59,248520690
2001-07-09,1680.88,1712.08,1669.23,1697.05,241315517
2001-07-10,1718.81,1719.32,1624.8,1624.95,286891379
2001-07-11,1617.51,1646.83,1600.19,1641.56,305222414
2001-07-12,1708.32,1757.29,1700.41,1750.13,325636207
2001-07-13,1741.36,1782.52,1723.08,1751.11,269268966
2001-07-16,1743.09,1758.93,1682.7,1685.74,256784483
2001-07-17,1675.06,1729.63,1667.48,1729.55,292360345
2001-07-18,1692.16,1716.16,1652,1666.87,299675862
2001-07-19,1700.56,1739.13,1674.57,1695.89,328658621
2001-07-20,1662.38,1690.18,1659.98,1676.46,283124138
2001-07-23,1695.2,1699.44,1629.74,1629.93,233886207
2001-07-24,1618.74,1639.56,1580.57,1604.86,276120690
2001-07-25,1609.37,1632.89,1581.67,1627.86,288877586
2001-07-26,1624.22,1679.24,1604.92,1673.39,304377586
2001-07-27,1673.43,1694.69,1661.12,1683.18,273068966
2001-07-30,1689.21,1696.34,1662.67,1670.03,230729310
2001-07-31,1678.71,1715.37,1665.81,1683.61,279618966
2001-08-01,1713.67,1743.73,1704.43,1729.53,307624138
2001-08-02,1758.93,1766.58,1718.94,1751.45,288953448
2001-08-03,1744.02,1744.02,1709.31,1725.9,214675862
2001-08-06,1705.88,1718.59,1700.24,1702.84,190784483
2001-08-07,1695.27,1717.11,1684.09,1696.37,227244828
2001-08-08,1681.85,1710.52,1618.77,1626.2,286498276
2001-08-09,1622.45,1639.54,1603.98,1628.92,251232759
2001-08-10,1621.5,1634.67,1576.07,1617.45,236670690
2001-08-13,1627.34,1657.99,1615.26,1653.27,197765517
2001-08-14,1665.16,1672.07,1627.61,1629.95,212389655
2001-08-15,1629.53,1641.84,1571.92,1572.03,252401724
2001-08-16,1548.3,1582.2,1526.81,1581.98,278239655
2001-08-17,1541.61,1556.01,1514,1516.58,224398276
2001-08-20,1518.19,1536.78,1506.53,1535.99,200998276
2001-08-21,1538.8,1550.2,1480.43,1480.74,228613793
2001-08-22,1504.65,1517.83,1467.58,1515.41,267334483
2001-08-23,1513.37,1542.59,1496.64,1496.98,251084483
2001-08-24,1521.48,1579.68,1515.34,1579.62,257870690
2001-08-27,1576.16,1601.97,1559.67,1578.33,206084483
2001-08-28,1579.55,1581.82,1526.08,1526.3,247231034
2001-08-29,1538.16,1541.94,1491.22,1499.76,252879310
2001-08-30,1472.65,1495.1,1438.91,1453.9,299105172
2001-08-31,1444.73,1484.99,1443.55,1469.7,212565517
2001-09-04,1466.32,1502.67,1424.06,1424.12,264927586
2001-09-05,1425.35,1440.33,1371.3,1415.3,336306897
2001-09-06,1392,1418.66,1360.57,1361.69,325482759
2001-09-07,1347.62,1390.12,1339.89,1354.27,295303448
2001-09-10,1342.08,1375.6,1339.41,1365.39,278098276
2001-09-17,1277.12,1310.23,1251.89,1252.7,388727586
2001-09-18,1268.28,1282.73,1220.99,1224.64,321548276
2001-09-19,1230.14,1242.73,1135.85,1208.23,424832759
2001-09-20,1175.1,1205.64,1160.61,1166.27,483562069
2001-09-21,1088.96,1160.24,1088.96,1126.95,446232759
2001-09-24,1166.72,1202.57,1158.86,1191.02,353843103
2001-09-25,1194.09,1220.39,1162.91,1187.77,376200000
2001-09-26,1203.44,1203.64,1141.03,1143.48,303555172
2001-09-27,1137.49,1153.33,1101.39,1144.27,352256897
2001-09-28,1158.07,1255.94,1145.76,1168.37,364544828
2001-10-01,1161.74,1163.17,1131.32,1151.24,259506897
2001-10-02,1150.79,1179.07,1141.62,1159.37,307712069
2001-10-03,1144.76,1267.51,1139.21,1249.41,467810345
2001-10-04,1271.74,1313.64,1242.98,1260.66,441134483
2001-10-05,1248.18,1280.12,1216.07,1271.73,316617241
2001-10-08,1249.32,1297.49,1242.94,1279.63,244400000
2001-10-09,1278.99,1284.92,1240.79,1244.56,263350000
2001-10-10,1239.77,1305.46,1235.42,1304.68,320260345
2001-10-11,1333.87,1389.87,1333.28,1389.87,436713793
2001-10-12,1376.27,1396.29,1333.65,1393.84,376891379
2001-10-15,1370.2,1385.97,1351.81,1378.92,273484483
2001-10-16,1390.37,1406.2,1368.34,1404.81,317812069
2001-10-17,1440.63,1440.63,1314.8,1314.8,395243103
2001-10-18,1315.34,1344.43,1302.75,1330.33,309287931
2001-10-19,1317.23,1353.26,1302.53,1347.59,274329310
2001-10-22,1340.96,1383.11,1333.62,1383.07,263936207
2001-10-23,1397.27,1419.71,1371.03,1384.06,317153448
2001-10-24,1388.51,1430.75,1379.37,1424.69,326724138
2001-10-25,1396.35,1479.05,1374.65,1479.05,389589655
2001-10-26,1461.88,1487.4,1453.52,1454.9,344689655
2001-10-29,1445.64,1450.68,1374.48,1374.58,286063793
2001-10-30,1353.96,1367.79,1320.48,1342.26,306648276
2001-10-31,1368.54,1403.09,1354.74,1364.78,327174138
2001-11-01,1381.7,1426.94,1358.72,1424.15,307743103
2001-11-02,1417.4,1439.01,1402.21,1425.78,283424138
2001-11-05,1453.94,1490.11,1453.75,1480.21,299008621
2001-11-06,1471.11,1523.66,1462.19,1523.09,335432759
2001-11-07,1506.11,1559.04,1506.11,1524.67,356174138
2001-11-08,1548,1580.59,1497.89,1510.6,396675862
2001-11-09,1508.09,1526.94,1491,1514.96,262820690
2001-11-12,1511.77,1538.75,1463.12,1528.75,274908621
2001-11-13,1566.48,1585.07,1552.56,1580.76,377413793
2001-11-14,1601.52,1614.77,1556.71,1585.89,375101724
2001-11-15,1572.82,1609.04,1566.42,1582.58,349232759
2001-11-16,1586.8,1591.58,1563.6,1582.14,295541379
2001-11-19,1597.8,1618.19,1586.66,1617.58,331879310
2001-11-20,1607.61,1614.37,1546.6,1549.7,342858621
2001-11-21,1543.71,1562.76,1526.08,1552.01,271998276
2001-11-23,1557.09,1581.61,1549.39,1577.47,98244828
2001-11-26,1590.05,1619.73,1580.92,1619.65,298987931
2001-11-27,1607.61,1644.38,1575.48,1609.87,368520690
2001-11-28,1594.88,1620.15,1557.03,1557.03,328474138
2001-11-29,1569.42,1599.64,1558.65,1599.3,337434483
2001-11-30,1594.83,1608.43,1581.28,1596.05,315836207
2001-12-03,1576.26,1590.3,1562.73,1567.54,258062069
2001-12-04,1582.07,1634.55,1577.34,1634.27,329074138
2001-12-05,1653.63,1731.29,1653.63,1720.91,478879310
2001-12-06,1715.01,1734.58,1703.02,1717.97,381460345
2001-12-07,1706.27,1709.5,1652.66,1673.9,330468966
2001-12-10,1658.47,1694.33,1642.42,1645.36,289565517
2001-12-11,1666.26,1695.15,1654.72,1661.27,338827586
2001-12-12,1666.5,1683.48,1631.42,1669.95,326774138
2001-12-13,1634.62,1645.04,1601.71,1601.91,361348276
2001-12-14,1601.22,1622.79,1590.71,1605.67,327589655
2001-12-17,1607.08,1654.45,1607.02,1640.34,317400000
2001-12-18,1653.31,1665.39,1642.87,1657.68,319313793
2001-12-19,1629.47,1658.58,1620.72,1628.69,331008621
2001-12-20,1613.06,1617.23,1557.18,1557.36,352260345
2001-12-21,1579.89,1594.08,1573.02,1578.27,406839655
2001-12-24,1581.16,1590.04,1575.01,1577.31,97306897
2001-12-26,1583.69,1618.04,1583.69,1590.84,194370690
2001-12-27,1599.25,1614.44,1591.77,1606.48,213975862
2001-12-28,1617.85,1637.57,1617.01,1621.13,229015517
2001-12-31,1617.35,1623.63,1577.03,1577.05,243937931
2002-01-02,1590.71,1610.41,1565.08,1610.39,261667241
2002-01-03,1618.3,1667.19,1618.3,1666.66,380970690
2002-01-04,1685.54,1698.46,1645.32,1675.03,380277586
2002-01-07,1691.36,1694.27,1647.56,1649.83,365708621
2002-01-08,1651.42,1676.69,1641.17,1666.58,323046552
2002-01-09,1688.26,1710.23,1644.89,1653.76,400250000
2002-01-10,1653.97,1667.29,1635.08,1656.68,303731034
2002-01-11,1659.47,1670.32,1627.42,1634.17,280263793
2002-01-14,1624.91,1633.12,1595.04,1603.76,310629310
2002-01-15,1607.01,1628,1590.83,1612.46,288818966
2002-01-16,1588.77,1597.15,1558.97,1558.98,330563793
2002-01-17,1587.01,1605.28,1569.11,1602.32,326398276
2002-01-18,1558.41,1582.92,1537.99,1548.22,291898276
2002-01-22,1567.59,1567.59,1500.89,1501.78,313313793
2002-01-23,1511.95,1553.41,1501.79,1549.21,322606897
2002-01-24,1565.34,1586.34,1559.35,1565.13,328943103
2002-01-25,1546.1,1572.09,1541.84,1558.26,285398276
2002-01-28,1573.39,1581.38,1543.51,1564.86,255531034
2002-01-29,1570.7,1582.65,1508.62,1519.33,323341379
2002-01-30,1525.09,1539.07,1481.46,1538.94,356374138
2002-01-31,1549.47,1554.95,1528.04,1550.17,310953448
2002-02-01,1544.42,1561.24,1515.85,1528.15,294827586
2002-02-04,1526.32,1528.3,1471.52,1479.17,306729310
2002-02-05,1468.61,1497.41,1454.77,1462.86,363253448
2002-02-06,1480.45,1480.45,1434.96,1445.96,363013793
2002-02-07,1445.11,1459.94,1413.42,1413.86,344534483
2002-02-08,1426.26,1452.17,1405.79,1452.17,309432759
2002-02-11,1451.13,1477.96,1446.69,1477.64,269798276
2002-02-12,1458.28,1484.97,1448.77,1464.76,279600000
2002-02-13,1476.25,1492.27,1471.26,1486.75,275989655
2002-02-14,1491.19,1508.25,1471.24,1474.71,289553448
2002-02-15,1477.46,1482.57,1432.96,1436.7,280124138
2002-02-19,1421.07,1424.04,1380.46,1387.27,301581034
2002-02-20,1400.83,1411.97,1364.21,1408.26,330725862
2002-02-21,1397.17,1403.31,1348.25,1348.25,316163793
2002-02-22,1351.24,1372.06,1329.93,1356.16,317127586
2002-02-25,1366.44,1414.29,1365.95,1407.99,287387931
2002-02-26,1416.1,1423.43,1382.99,1401.19,288022414
2002-02-27,1420.3,1426.25,1369.24,1378.48,314386207
2002-02-28,1386.15,1404.04,1356.04,1359.22,333729310
2002-03-01,1373.15,1435.81,1370.32,1435.41,328020690
2002-03-04,1434.69,1495.19,1422.22,1494.7,396143103
2002-03-05,1484.83,1519.36,1480.17,1498.95,357698276
2002-03-06,1488.8,1523.12,1471.66,1519.95,328806897
2002-03-07,1531.43,1538.41,1488.25,1506.81,327274138
2002-03-08,1537.03,1562.97,1532.63,1555.11,355072414
2002-03-11,1542.09,1573.42,1530.51,1553.8,304129310
2002-03-12,1510.06,1523.45,1500.42,1520.54,301750000
2002-03-13,1502.4,1512.4,1482.41,1486.27,286937931
2002-03-14,1488.36,1500.9,1476.14,1477.19,257263793
2002-03-15,1484.46,1498.52,1470.49,1495.41,292896552
2002-03-18,1511.83,1523.27,1489.35,1505.89,266756897
2002-03-19,1510.46,1519.12,1496.67,1504.67,262348276
2002-03-20,1482.1,1488.51,1451.02,1451.02,268041379
2002-03-21,1452.18,1491.31,1443.17,1488.97,276136207
2002-03-22,1483.04,1491.03,1467.16,1470.1,259475862
2002-03-25,1473.62,1481.97,1427.51,1427.6,246432759
2002-03-26,1423.57,1462.5,1423.03,1439.55,286581034
2002-03-27,1431.35,1446.11,1424.19,1436.51,280039655
2002-03-28,1447.48,1463.02,1443.29,1452.81,287051724
2002-04-01,1440.38,1481.74,1425.63,1478.52,268067241
2002-04-02,1444.95,1451.73,1410.41,1410.41,293317241
2002-04-03,1417.78,1423.47,1378.93,1394.21,293825862
2002-04-04,1385.53,1411.66,1377.88,1396.97,298563793
2002-04-05,1405.92,1412.85,1375.63,1376.72,260017241
2002-04-08,1346.77,1395.25,1342.99,1392.96,275724138
2002-04-09,1397.59,1405.1,1345.11,1345.32,286682759
2002-04-10,1356.47,1375.14,1332.68,1363.29,338865517
2002-04-11,1352.76,1360.62,1322.25,1324.65,294334483
2002-04-12,1340.66,1356.83,1325.57,1351.85,264220690
2002-04-15,1358.76,1364.24,1336.42,1355.09,228832759
2002-04-16,1382.86,1414.76,1382.86,1413.93,308877586
2002-04-17,1422.42,1426.01,1393.19,1403.71,332941379
2002-04-18,1397.75,1410.93,1369.92,1395.9,321748276
2002-04-19,1408.31,1408.31,1382.89,1385.01,289937931
2002-04-22,1365.34,1365.34,1336.99,1349.83,293641379
2002-04-23,1348.93,1357.01,1316.15,1322.81,337568966
2002-04-24,1334.87,1337.34,1300.95,1302.32,331591379
2002-04-25,1295.59,1315.02,1287.83,1302.32,339958621
2002-04-26,1310.8,1316.65,1250.82,1250.89,326515517
2002-04-29,1256.58,1267.77,1228.94,1246.75,317681034
2002-04-30,1245.65,1292.19,1243.52,1277.07,360622414
2002-05-01,1273.63,1278.02,1232.36,1267.44,377432759
2002-05-02,1262.66,1284.3,1224.66,1225.37,355231034
2002-05-03,1223.89,1224.37,1185.79,1190.74,343267241
2002-05-06,1191.53,1204.35,1160.99,1161.16,306220690
2002-05-07,1173.76,1178.88,1142.25,1159.25,368815517
2002-05-08,1212.99,1282.44,1212.76,1282.41,414351724
2002-05-09,1268.91,1281.2,1239.02,1240.41,308355172
2002-05-10,1247.09,1248.96,1186.08,1188.78,317091379
2002-05-13,1200.69,1244.02,1192.9,1241.54,284272414
2002-05-14,1287.73,1309.32,1282.1,1305.55,448813793
2002-05-15,1290.4,1350.54,1280.07,1311.05,390706897
2002-05-16,1309.25,1319.52,1296.11,1315.85,283562069
2002-05-17,1333.23,1342.43,1305.71,1325.8,284294828
2002-05-20,1309.83,1313.26,1284.74,1292.21,246431034
2002-05-21,1300.82,1309.62,1251.53,1255.91,286358621
2002-05-22,1246.08,1269.64,1233.78,1264.51,299091379
2002-05-23,1270.28,1286.82,1241.25,1286.77,303891379
2002-05-24,1269.91,1271.51,1246.81,1253.03,208774138
2002-05-28,1264.13,1264.86,1226.28,1244.82,227456897
2002-05-29,1232.16,1239.96,1218.62,1218.68,244637931
2002-05-30,1207.44,1234.51,1202.24,1227.9,273422414
2002-05-31,1237.56,1246.34,1208.21,1208.34,290074138
2002-06-03,1205.2,1213.18,1158.22,1159.15,279848276
2002-06-04,1155.81,1191.13,1151.16,1178.8,324379310
2002-06-05,1182.74,1196.67,1165.02,1195.6,281537931
2002-06-06,1183.91,1185.29,1152.04,1157.62,281079310
2002-06-07,1107.94,1156.03,1106.61,1140.24,364093103
2002-06-10,1142.51,1155.76,1132.12,1135.62,261768966
2002-06-11,1148.72,1151.3,1100.59,1100.97,292593103
2002-06-12,1092.45,1123.78,1079.28,1123.34,354710345
2002-06-13,1117.22,1133.25,1100.34,1106.54,270156897
2002-06-14,1078.69,1112.37,1055.57,1109.6,315125862
2002-06-17,1126.54,1154.18,1123.1,1149.91,274455172
2002-06-18,1139.52,1163.46,1138.31,1138.47,274096552
2002-06-19,1129.32,1133.96,1095.76,1097.54,297706897
2002-06-20,1094.53,1102.72,1058.01,1062.45,294736207
2002-06-21,1051.8,1074.77,1031.95,1035.63,338431034
2002-06-24,1023.06,1075.63,1014.76,1057.68,353553448
2002-06-25,1070.62,1073.53,1017.71,1022.74,324255172
2002-06-26,979.87,1035.53,979.87,1027.22,355472414
2002-06-27,1048.54,1050.68,1009.05,1050.64,334929310
2002-06-28,1047.56,1074.73,1042.84,1051.41,444006897
2002-07-01,1044.48,1049.88,997.97,998.17,400112069
2002-07-02,989.25,993.99,961.76,963.66,469405172
2002-07-03,957.26,995.95,950.33,995.68,458803448
2002-07-05,1018.63,1061.05,1018.63,1060.89,193268966
2002-07-08,1051.27,1066.28,1008.78,1014.33,294508621
2002-07-09,1015.27,1023.38,989.34,990.23,293831034
2002-07-10,1005.99,1005.99,958.76,959.05,318331034
2002-07-11,954.01,999.43,945.85,998.03,396263793
2002-07-12,1016,1025.61,988.25,1000.82,346437931
2002-07-15,990.98,1021.35,955.29,1021.02,365120690
2002-07-16,1012.51,1045.52,1002.17,1011.3,410217241
2002-07-17,1047.79,1060.77,1005.18,1028.74,403170690
2002-07-18,1020.82,1027.44,993.08,994.61,317648276
2002-07-19,975.06,992.84,957.65,965.45,413241379
2002-07-22,958.34,980.64,928.83,939.1,347312069
2002-07-23,943.29,954.07,896.56,896.82,386015517
2002-07-24,875.48,951.83,869.17,951.58,373756897
2002-07-25,934.93,940.93,878.01,894.45,405725862
2002-07-26,905.88,917.32,885.94,910.91,291644828
2002-07-29,935.05,970.13,931.43,970.13,335201724
2002-07-30,957.08,992.34,950.74,980.36,297977586
2002-07-31,966.05,971.85,940.91,962.1,281603448
2002-08-01,954.56,960.36,912.4,913.59,267044828
2002-08-02,913.6,916.69,878.48,892.51,244791379
2002-08-05,889.49,896.68,856.35,857.08,230468966
2002-08-06,875.53,923.74,875.53,901.91,264674138
2002-08-07,932.53,938.16,883.37,919.08,266013793
2002-08-08,915.89,948.72,898.57,947.24,262586207
2002-08-09,932.33,953.38,921.25,937.33,226508621
2002-08-12,925.68,943.27,922.36,938.98,181762069
2002-08-13,933.74,959.46,907.3,907.62,270803448
2002-08-14,912.35,968.97,904.47,968.84,280912069
2002-08-15,975.09,985.97,955.38,980.98,283250000
2002-08-16,968.05,1004.22,961.56,996.06,239513793
2002-08-19,997.39,1028.07,993.46,1026.06,256808621
2002-08-20,1014.51,1021.94,1001.84,1008.02,240739655
2002-08-21,1020.95,1038.86,1006.55,1035.47,260091379
2002-08-22,1036.16,1052.49,1023.25,1049.03,285186207
2002-08-23,1036.13,1036.66,1005.02,1010.49,235487931
2002-08-26,1017.62,1020.86,990.82,1016.79,217475862
2002-08-27,1021.5,1021.66,971.68,974.47,246958621
2002-08-28,965.57,968.66,941.6,944.83,233017241
2002-08-29,933.46,973.34,926.61,961.75,247446552
2002-08-30,951.56,964.93,941.51,942.38,187900000
2002-09-03,928.5,928.5,899.19,899.64,240389655
2002-09-04,904.82,925.26,895.41,920.98,257501724
2002-09-05,900.9,901.5,882.85,882.92,262118966
2002-09-06,911.6,932.96,910.78,922.22,227651724
2002-09-09,913.68,939.24,901.13,932.23,215093103
2002-09-10,934.43,951.46,930.19,947.72,248532759
2002-09-11,958.29,978.46,945.9,946.4,185460345
2002-09-12,935.53,935.53,914.89,915.01,205648276
2002-09-13,909.63,928.65,907.24,923.83,218194828
2002-09-16,919.1,925.9,900.89,908.48,189194828
2002-09-17,927.29,932.91,896.45,897.53,258677586
2002-09-18,884.03,906.05,876.08,895.2,270853448
2002-09-19,875.77,889.24,865.87,865.93,262263793
2002-09-20,876.75,879.87,864.13,871.6,309655172
2002-09-23,860.99,864.26,837.63,843.08,248850000
2002-09-24,830.21,861.09,830.21,843.61,287244828
2002-09-25,858.46,885.97,849.28,880.44,291662069
2002-09-26,891.02,897.45,860.81,873.74,286924138
2002-09-27,866.09,891.12,859.6,860.35,249044828
2002-09-30,848.72,852.98,825.8,832.52,290155172
2002-10-01,841.29,870.7,824.22,870.63,294458621
2002-10-02,865.13,882.77,844.61,849.55,304086207
2002-10-03,846.74,859.53,832.67,833.21,284020690
2002-10-04,842.95,844.37,809.94,815.4,273625862
2002-10-07,813.06,826.79,798.88,804.64,243077586
2002-10-08,815.22,827.78,795.25,811.5,316722414
2002-10-09,800.92,825.12,798.17,807.42,302712069
2002-10-10,809.46,852.68,801.26,849.57,316886207
2002-10-11,867.64,899.46,863.1,890.61,330239655
2002-10-14,878.75,903.15,876.21,900.75,207627586
2002-10-15,941.46,950.51,933.28,950.42,346489655
2002-10-16,911.33,929.69,906.08,910.13,273313793
2002-10-17,951.14,957.16,937.19,945.06,314265517
2002-10-18,936.43,956.17,922.31,956.13,287236207
2002-10-21,945.86,982.43,937.55,979.35,271201724
2002-10-22,954.28,977.88,951.61,963.87,297127586
2002-10-23,960.18,989.42,952.78,989.32,275572414
2002-10-24,992.5,998.54,963.08,964.91,335182759
2002-10-25,964.01,995.64,964.01,995.55,253455172
2002-10-28,1007.72,1007.72,973.28,979.55,282101724
2002-10-29,975.66,982.62,941.17,960.82,275587931
2002-10-30,968.48,995.82,960.48,986.09,288884483
2002-10-31,990.39,1006.26,981.24,989.54,303737931
2002-11-01,981.24,1020.59,974.08,1019.06,317736207
2002-11-04,1049.49,1070.51,1039.1,1046.99,409048276
2002-11-05,1033.79,1050.68,1028.22,1050.39,293927586
2002-11-06,1057.59,1065.86,1032.25,1065.86,377486207
2002-11-07,1043.73,1048.5,1019.22,1025.79,303244828
2002-11-08,1026.04,1039.27,1004.04,1008.35,276458621
2002-11-11,1004.41,1004.41,972.34,972.48,218520690
2002-11-12,982.45,1020.54,982.24,1001.94,268905172
2002-11-13,994.4,1022.41,986.65,1011.94,327824138
2002-11-14,1029.36,1057.9,1027.06,1057.83,302794828
2002-11-15,1044.3,1062.86,1036.3,1061.28,293256897
2002-11-18,1073.89,1075.51,1044.79,1045.19,304534483
2002-11-19,1037.26,1046.07,1019.07,1025.96,279367241
2002-11-20,1028.57,1071.31,1028.12,1070.53,305408621
2002-11-21,1082.92,1119.17,1081.4,1118.14,420987931
2002-11-22,1102.64,1122.51,1099.7,1116.01,337958621
2002-11-25,1118.01,1133.73,1108.47,1127.06,336620690
2002-11-26,1116.29,1119.71,1083.86,1087.49,332356897
2002-11-27,1107.97,1132.8,1105.39,1125.67,299051724
2002-11-29,1133.13,1134.6,1115.85,1116.1,145139655
2002-12-02,1144.21,1155.68,1110.24,1120.44,331991379
2002-12-03,1109.46,1109.46,1083.94,1088.8,284743103
2002-12-04,1068.94,1082.93,1055.11,1069.44,325184483
2002-12-05,1085.02,1085.63,1052.08,1053.06,252127586
2002-12-06,1038.72,1074.01,1035.55,1065.97,263758621
2002-12-09,1054.87,1055.36,1014.8,1014.84,258072414
2002-12-10,1022.39,1043.34,1019.7,1033.07,253491379
2002-12-11,1023.91,1047.74,1019.4,1036.34,245496552
2002-12-12,1047.47,1051.55,1029.41,1039.95,242796552
2002-12-13,1027.66,1027.66,1005.85,1005.85,236450000
2002-12-16,1011.89,1042.84,1008.52,1042.44,242450000
2002-12-17,1038.96,1052.59,1033.19,1040.01,230474138
2002-12-18,1029.82,1029.91,1007.92,1013.72,263724138
2002-12-19,1012.51,1035.52,999.8,1006.05,285265517
2002-12-20,1009.67,1022.74,1009.53,1013.9,343468966
2002-12-23,1012.46,1035.49,1010.84,1032.3,205700000
2002-12-24,1026.57,1034.19,1023.06,1023.29,90324138
2002-12-26,1026.44,1041.49,1013.3,1016.46,140053448
2002-12-27,1012.34,1018.16,996.1,997.85,138786207
2002-12-30,999.39,1003.31,980.74,989.89,185617241
2002-12-31,987.81,994.22,977.59,984.37,201167241
2003-01-02,995.64,1027.91,984.59,1027.86,221989655
2003-01-03,1024.47,1033.37,1018.16,1031.63,198205172
2003-01-06,1034.02,1068.49,1034.02,1061.48,270291379
2003-01-07,1063.18,1082.52,1057.16,1071.85,302717241
2003-01-08,1063.48,1065.69,1040.38,1042.52,251208621
2003-01-09,1056.61,1084.7,1056.05,1076.05,290687931
2003-01-10,1059.86,1096.45,1056.31,1087.36,284882759
2003-01-13,1101.24,1104.32,1075.96,1083,237248276
2003-01-14,1082.37,1097.71,1080.85,1094.87,229196552
2003-01-15,1096.96,1099.89,1069.96,1073.6,260875862
2003-01-16,1076.18,1084.36,1057.87,1061.46,235612069
2003-01-17,1041.43,1041.43,1017.53,1017.58,247213793
2003-01-21,1022.94,1028.32,1008.93,1008.93,233691379
2003-01-22,1005.57,1027.08,1003.58,1006.51,254744828
2003-01-23,1024.47,1039.16,1011.12,1032.67,270087931
2003-01-24,1027.7,1027.7,992.85,996.18,270405172
2003-01-27,985.08,1006.26,982.02,986.41,248327586
2003-01-28,996.88,1006.51,983.95,1001.41,242527586
2003-01-29,994.6,1022.98,980.92,1016.56,259929310
2003-01-30,1018.48,1022.21,985.16,985.52,249332759
2003-01-31,971.6,996.04,968.34,983.05,268070690
2003-02-03,987.37,997.56,981.37,987.07,216646552
2003-02-04,972.93,974.68,960.01,971.73,235887931
2003-02-05,980.75,999.16,967.59,968.97,235712069
2003-02-06,966.05,979.18,960.81,970.55,210227586
2003-02-07,980.5,983.36,951.67,957.05,211870690
2003-02-10,961.69,974.48,950.81,969.96,209731034
2003-02-11,975.52,989.32,962.44,971.61,223481034
2003-02-12,967.89,978.06,956.57,956.73,212253448
2003-02-13,959.56,959.73,938.52,951.9,225937931
2003-02-14,958.2,982.12,952.7,982.09,226794828
2003-02-18,990.21,1015.34,989.82,1014.91,224815517
2003-02-19,1011.69,1014.64,994.25,1005.88,203396552
2003-02-20,1010.5,1015.22,999.58,1001.47,227656897
2003-02-21,1002.14,1019.25,986.73,1015.92,231455172
2003-02-24,1009.14,1013.2,994.23,994.69,210772414
2003-02-25,981.52,1001.72,969.56,999.28,240682759
2003-02-26,992.91,1001.99,973.93,974.49,208118966
2003-02-27,982.51,1000.98,976.6,994.8,213467241
2003-02-28,998.26,1013.34,994.79,1009.74,233512069
2003-03-03,1015.87,1023.47,988.4,991.07,216118966
2003-03-04,991.6,994.35,982.06,982.98,210660345
2003-03-05,981.67,995.19,978.4,990.23,234584483
2003-03-06,982.04,991.69,976.55,983.96,217639655
2003-03-07,967.93,992.11,964.25,986.82,247593103
2003-03-10,977.95,982.87,962.48,964.29,193098276
2003-03-11,966.74,973.86,956.94,958.82,215817241
2003-03-12,954.66,971.39,946.79,970.54,264413793
2003-03-13,990.36,1029.84,981.58,1029.79,308462069
2003-03-14,1034.43,1042.56,1020.17,1030.45,277767241
2003-03-17,1021.97,1077.14,1018.76,1077.01,325260345
2003-03-18,1075.3,1082.2,1063.22,1082.19,281417241
2003-03-19,1078.19,1083.11,1058.81,1074.97,292184483
2003-03-20,1064.32,1089.21,1052.92,1080.24,275300000
2003-03-21,1096.3,1099.61,1078.64,1093.12,329577586
2003-03-24,1064.65,1068.46,1045.65,1047.1,227134483
2003-03-25,1051.71,1075.43,1047.06,1066.57,247800000
2003-03-26,1065.78,1074.98,1060.05,1066.3,244572414
2003-03-27,1055.7,1070.67,1049.5,1061.93,248500000
2003-03-28,1052.25,1061.83,1044.38,1046.72,235324138
2003-03-31,1028.43,1032.91,1014.96,1018.66,275220690
2003-04-01,1025.02,1031.51,1015.46,1022.63,243467241
2003-04-02,1047.39,1066.9,1047.39,1063.46,277532759
2003-04-03,1070.51,1078.76,1058.01,1064.06,249225862
2003-04-04,1067.51,1067.51,1044.37,1050.71,235655172
2003-04-07,1089.93,1091.74,1053.22,1053.28,261393103
2003-04-08,1051.75,1056.03,1041.47,1046.3,226339655
2003-04-09,1048.92,1055.89,1023.48,1023.52,226206897
2003-04-10,1024.74,1035.61,1018.17,1033.14,213001724
2003-04-11,1046.45,1051.88,1020.56,1026.15,213374138
2003-04-14,1028,1050.51,1025.8,1048.31,202351724
2003-04-15,1044.33,1058.54,1039.99,1053.08,223431034
2003-04-16,1070.64,1078.23,1051.52,1054.89,267517241
2003-04-17,1051.36,1084.81,1051.36,1083.56,283448276
2003-04-21,1083.75,1089.71,1070.86,1081.04,219167241
2003-04-22,1073.88,1103.81,1072.13,1102.44,278329310
2003-04-23,1105.45,1115.67,1096.92,1112.93,313451724
2003-04-24,1100.84,1115.36,1097.19,1108.12,286472414
2003-04-25,1100.65,1101.76,1081.34,1083.19,261332759
2003-04-28,1086.58,1110.5,1084.77,1107.13,254784483
2003-04-29,1113.05,1126.58,1103.79,1116.79,288034483
2003-04-30,1111.54,1116.85,1104.39,1106.06,279177586
2003-05-01,1104.38,1119.67,1094.42,1113.21,254113793
2003-05-02,1109.92,1137.45,1109.66,1136.35,314848276
2003-05-05,1139.6,1152.96,1132.99,1136.26,333108621
2003-05-06,1134.56,1161,1134.47,1152.78,368917241
2003-05-07,1142.88,1152.68,1131.37,1135.85,332365517
2003-05-08,1120.53,1132.28,1116.67,1118.76,279137931
2003-05-09,1129.29,1143.97,1126.13,1143.55,266412069
2003-05-12,1141.08,1163.75,1133.89,1160.42,309817241
2003-05-13,1152.75,1165.53,1148.51,1155.97,320039655
2003-05-14,1161.47,1165.2,1140.77,1148.14,313239655
2003-05-15,1155.11,1164.5,1149.04,1162.93,341746552
2003-05-16,1158.51,1162.64,1146.29,1154.48,307491379
2003-05-19,1146.74,1152.59,1112.27,1112.49,290381034
2003-05-20,1118.3,1124.34,1103.2,1112.85,293060345
2003-05-21,1110.78,1115.56,1104.11,1113.68,273958621
2003-05-22,1116.21,1137.68,1112.59,1131.45,307563793
2003-05-23,1128.41,1135.49,1125.24,1130.05,249787931
2003-05-27,1123.66,1174.16,1123.25,1172.58,333234483
2003-05-28,1172.99,1181.93,1165.34,1173.31,352115517
2003-05-29,1175.4,1198.43,1172.52,1181.82,384289655
2003-05-30,1188.63,1201.25,1185.09,1197.89,399079310
2003-06-02,1210.77,1213.76,1180.32,1185.13,434056897
2003-06-03,1183.6,1198.95,1180.01,1198.57,356531034
2003-06-04,1199.74,1228.52,1195.96,1224.76,433743103
2003-06-05,1210.64,1231.79,1206.26,1231.72,422255172
2003-06-06,1254.64,1265.69,1210.33,1213.11,510794828
2003-06-09,1206.95,1214.22,1188.04,1195.55,320120690
2003-06-10,1201.26,1212.99,1194.2,1212.99,308905172
2003-06-11,1210.61,1230.5,1199.47,1228.24,333137931
2003-06-12,1233.48,1235.88,1218.02,1229.32,308741379
2003-06-13,1231.75,1235.42,1201.12,1203.91,312610345
2003-06-16,1211.58,1242.5,1206.13,1241.58,329751724
2003-06-17,1247.57,1247.57,1229.73,1239.63,339418966
2003-06-18,1233.83,1255.39,1225.7,1247.9,358979310
2003-06-19,1247.5,1255.3,1222.87,1225.89,337537931
2003-06-20,1235.2,1235.84,1217.19,1223.13,304674138
2003-06-23,1220.19,1221.65,1189.78,1200.17,292231034
2003-06-24,1196.62,1209.84,1188.2,1191.7,279225862
2003-06-25,1193.16,1212.79,1186.53,1188.41,269589655
2003-06-26,1194.87,1217.21,1191.19,1214.68,269113793
2003-06-27,1216.86,1229.11,1199.6,1205.25,267920690
2003-06-30,1212.51,1218.8,1199.83,1201.69,309106897
2003-07-01,1195.3,1219.23,1180.11,1217.37,295141379
2003-07-02,1223.19,1245.78,1223.06,1245.75,321836207
2003-07-03,1233.4,1250.62,1228.4,1231.34,162915517
2003-07-07,1250.03,1282.31,1250.03,1281.89,316617241
2003-07-08,1275.79,1298.93,1272.29,1298.37,348015517
2003-07-09,1294.58,1307.03,1285.42,1295.16,364417241
2003-07-10,1280.44,1286.02,1260.76,1268.65,298931034
2003-07-11,1273.94,1285.85,1271.76,1280.57,261531034
2003-07-14,1301.19,1316.42,1290.48,1295.74,340203448
2003-07-15,1309.69,1311.1,1285.56,1294.47,330281034
2003-07-16,1305.76,1306.52,1277.46,1291.99,331131034
2003-07-17,1274.73,1279.82,1249.59,1255.94,329772414
2003-07-18,1265,1267.69,1244.11,1259.91,276360345
2003-07-21,1256.12,1256.45,1232.16,1240.78,251605172
2003-07-22,1252.99,1265.4,1242.17,1257.63,301675862
2003-07-23,1262.59,1270.44,1246.89,1268.52,316375862
2003-07-24,1282.13,1287.45,1252.12,1253.76,327800000
2003-07-25,1252.62,1278.31,1237.75,1278.31,273789655
2003-07-28,1281.5,1285.86,1272.01,1280.53,264796552
2003-07-29,1284.24,1287.84,1257.13,1275.17,293758621
2003-07-30,1276.58,1277.19,1261.68,1263.78,260993103
2003-07-31,1278.29,1298.81,1269.89,1276.94,320425862
2003-08-01,1274.61,1276.99,1260.09,1264.34,255868966
2003-08-04,1263.62,1277.07,1240.67,1267.38,271277586
2003-08-05,1263.79,1263.83,1226.82,1229.72,300582759
2003-08-06,1221.99,1237.14,1211.27,1215.13,321081034
2003-08-07,1214.89,1225.29,1208.74,1217.17,282420690
2003-08-08,1223.66,1227.42,1204.29,1207.28,230401724
2003-08-11,1209.35,1230.26,1208.33,1223.14,207548276
2003-08-12,1227.5,1241.62,1220.12,1240.7,229282759
2003-08-13,1247.56,1249.14,1233.8,1240.37,249862069
2003-08-14,1241.17,1254,1235.05,1251.9,226132759
2003-08-15,1250.45,1257.46,1246.32,1253.63,121370690
2003-08-18,1258.18,1284.88,1256.9,1284.81,254536207
2003-08-19,1291.37,1301.31,1281.71,1299.69,297308621
2003-08-20,1289.43,1307.45,1288.75,1299.73,259786207
2003-08-21,1309.57,1319.88,1299.02,1314.65,296977586
2003-08-22,1338.19,1342.64,1304.51,1304.54,294000000
2003-08-25,1302.5,1307.85,1295.82,1306.64,192731034
2003-08-26,1298.23,1309.83,1280.59,1309.05,238424138
2003-08-27,1305.98,1320.02,1303.15,1318.93,232712069
2003-08-28,1323.21,1332.47,1308.98,1332.33,252846552
2003-08-29,1328.49,1344.74,1327.93,1341.2,207962069
2003-09-02,1347.64,1361.09,1333.29,1361.09,305824138
2003-09-03,1370.35,1375.3,1354.72,1360.19,402262069
2003-09-04,1360.22,1376.06,1356.23,1373.26,325272414
2003-09-05,1366.29,1380.24,1355.02,1361.9,336558621
2003-09-08,1366.55,1387.45,1365.09,1386.73,350506897
2003-09-09,1380.13,1382.11,1364.94,1370.56,382786207
2003-09-10,1357.8,1362.84,1332.28,1332.28,345103448
2003-09-11,1339.88,1358.02,1327.92,1350.8,301387931
2003-09-12,1340.78,1357.63,1330.31,1357.63,295477586
2003-09-15,1359.97,1363.48,1345.94,1347.77,252405172
2003-09-16,1348.75,1383.48,1348.75,1382.82,308408621
2003-09-17,1379.37,1388.18,1369.76,1376.8,328241379
2003-09-18,1374.56,1401.64,1368.61,1400.13,346725862
2003-09-19,1406.61,1406.61,1383.24,1392.26,325000000
2003-09-22,1371.18,1374.9,1358.6,1366.32,296565517
2003-09-23,1367.91,1388.67,1364.67,1388.15,322206897
2003-09-24,1388.54,1388.54,1339.61,1339.64,380684483
2003-09-25,1344.63,1357.99,1325.69,1325.75,350527586
2003-09-26,1323.87,1333.98,1309.2,1309.31,317505172
2003-09-29,1318.33,1335.56,1306.11,1335.51,287401724
2003-09-30,1323.95,1325.41,1302.26,1303.7,321420690
2003-10-01,1312.43,1336.13,1306.33,1335.34,314093103
2003-10-02,1332.16,1343.52,1325.93,1337.1,276567241
2003-10-03,1363.1,1385.79,1363.1,1375.32,347341379
2003-10-06,1378.2,1384.11,1370.45,1381.7,237208621
2003-10-07,1372.09,1392.65,1368.13,1392.56,317289655
2003-10-08,1398.46,1398.99,1376.4,1382.4,310667241
2003-10-09,1404.88,1418.09,1386.63,1396.95,359217241
2003-10-10,1399.18,1406.27,1393.97,1404.87,252584483
2003-10-13,1412.37,1422.28,1405.05,1414.72,258401724
2003-10-14,1411.53,1421,1406.39,1420.66,302981034
2003-10-15,1439.97,1439.97,1409.77,1417.59,347791379
2003-10-16,1411.23,1427.61,1411.08,1426.71,304460345
2003-10-17,1423.99,1426.38,1392.08,1394.02,301232759
2003-10-20,1395.41,1409.31,1388.54,1409.31,265067241
2003-10-21,1413.01,1429.2,1405.51,1422.13,299265517
2003-10-22,1403.76,1404.05,1385.15,1387.4,295079310
2003-10-23,1371.9,1387.01,1369.91,1378.11,333981034
2003-10-24,1360.55,1370.67,1346.01,1370.61,337420690
2003-10-27,1378.95,1384.91,1369.38,1377.41,261841379
2003-10-28,1385.57,1420.02,1382.88,1420.02,357975862
2003-10-29,1414.18,1423.69,1410.51,1419.92,339331034
2003-10-30,1437.65,1437.76,1413.57,1417.38,372213793
2003-10-31,1423.39,1425.25,1411.76,1416.39,316068966
2003-11-03,1423.13,1445.72,1422.32,1443.13,360246552
2003-11-04,1434.35,1442.27,1425.26,1429.38,358963793
2003-11-05,1428.04,1437.85,1414.37,1429.56,347955172
2003-11-06,1439.22,1443.06,1421.56,1440.08,369281034
2003-11-07,1450.47,1453.46,1436.13,1436.73,337470690
2003-11-10,1435.87,1437.06,1412.14,1414.62,301750000
2003-11-11,1412.5,1418.46,1401.45,1409.64,282381034
2003-11-12,1414.21,1443.52,1413.84,1443.52,316756897
2003-11-13,1434.75,1442.27,1429.22,1439.87,322734483
2003-11-14,1438.99,1448.06,1407.4,1407.51,315470690
2003-11-17,1399.38,1402.61,1377.9,1393.75,320879310
2003-11-18,1401.46,1405.94,1364.7,1364.7,327363793
2003-11-19,1368.47,1382.94,1363.09,1378.9,310001724
2003-11-20,1365.73,1394.38,1362.09,1363.49,310189655
2003-11-21,1370.63,1375.94,1357.25,1373.32,279584483
2003-11-24,1385.2,1419.31,1385.2,1419.31,308796552
2003-11-25,1418.26,1424.35,1411.36,1411.36,316612069
2003-11-26,1422.01,1426.28,1400,1420.11,262894828
2003-11-28,1417.41,1426.76,1416.21,1424.25,121344828
2003-12-01,1434.1,1447.08,1427.12,1447.08,317244828
2003-12-02,1441.71,1447.84,1431.32,1431.89,310820690
2003-12-03,1440.37,1452.03,1419.77,1419.77,386481034
2003-12-04,1424.65,1434.28,1411.13,1432.38,364522414
2003-12-05,1415.78,1429.19,1405.55,1406.91,287227586
2003-12-08,1406.02,1419.11,1399.41,1418.05,273056897
2003-12-09,1423.75,1425.01,1383,1383.66,312677586
2003-12-10,1387.25,1394.69,1372.87,1388.96,335570690
2003-12-11,1388.88,1422.49,1387.47,1416.96,311646552
2003-12-12,1419.7,1419.7,1404.4,1417.27,251224138
2003-12-15,1442.05,1442.65,1396.82,1396.82,313017241
2003-12-16,1397.41,1407.38,1384.52,1403.28,312315517
2003-12-17,1400.78,1406.23,1390.83,1400,258851724
2003-12-18,1404.08,1432.64,1404.08,1431.31,295531034
2003-12-19,1434.93,1434.93,1416.21,1426.17,318029310
2003-12-22,1422.79,1433.71,1419.82,1431.71,221308621
2003-12-23,1431.64,1448.19,1430.04,1448.17,227758621
2003-12-24,1442.58,1447.57,1439.71,1443.19,110798276
2003-12-26,1444.41,1451.21,1442.29,1443.86,91518966
2003-12-29,1447.62,1470.37,1447.62,1470.37,243656897
2003-12-30,1467.74,1470.38,1460.67,1470.01,266253448
2003-12-31,1471.56,1474.24,1459.06,1467.92,306156897
2004-01-02,1474.16,1479.59,1458.51,1463.57,287375862
2004-01-05,1474.55,1496.58,1474.19,1496.58,407398276
2004-01-06,1492.41,1504.47,1486.59,1501.26,391934483
2004-01-07,1498.38,1514.45,1491.2,1514.26,395565517
2004-01-08,1524.06,1530.65,1513.34,1530.65,462750000
2004-01-09,1516.59,1541.84,1512.86,1520.46,428062069
2004-01-12,1524.54,1540.1,1515.86,1539.77,393794828
2004-01-13,1540.35,1541.83,1513.21,1524.78,411327586
2004-01-14,1531.93,1536.84,1521.91,1534.08,362063793
2004-01-15,1524.73,1545.65,1515.06,1532.01,385446552
2004-01-16,1545.32,1553.64,1537.17,1553.62,450756897
2004-01-20,1558.89,1559.47,1541.34,1552.87,443825862
2004-01-21,1545.53,1554.89,1529.4,1546.6,417562069
2004-01-22,1550.98,1556.06,1530.42,1530.42,405753448
2004-01-23,1535.41,1546.69,1519.74,1531.21,388605172
2004-01-26,1526.57,1553.66,1522.95,1553.66,335525862
2004-01-27,1548.64,1552.54,1519.2,1519.23,370906897
2004-01-28,1527.35,1530.06,1488.61,1491.57,399922414
2004-01-29,1499.84,1500.8,1474.13,1496.4,454786207
2004-01-30,1494.88,1505.12,1487.78,1493.08,332962069
2004-02-02,1497.78,1507.59,1481.57,1487.84,330289655
2004-02-03,1485.93,1497.07,1482.7,1491.85,318075862
2004-02-04,1473.53,1482.35,1461.01,1462.61,390962069
2004-02-05,1468.96,1475.41,1461.12,1465.03,337246552
2004-02-06,1472.02,1498.95,1470.31,1498.95,319915517
2004-02-09,1502.32,1503.04,1490.7,1490.91,300922414
2004-02-10,1490.69,1503.83,1489.9,1500.29,285648276
2004-02-11,1498.08,1514.49,1491.21,1514.18,376844828
2004-02-12,1508.19,1516.21,1499.43,1501.34,334084483
2004-02-13,1504.7,1510.83,1478.54,1484.47,226405172
2004-02-17,1498.7,1512.17,1497.54,1506.57,278975862
2004-02-18,1509.55,1515.44,1501.7,1507.49,307110345
2004-02-19,1522.39,1524.09,1484.8,1484.8,356127586
2004-02-20,1490.81,1493.45,1470.92,1482.1,330056897
2004-02-23,1488.28,1489.4,1454.36,1463.75,336781034
2004-02-24,1458.38,1474.04,1452.49,1462.05,356796552
2004-02-25,1465.83,1474.21,1461.26,1470.22,294334483
2004-02-26,1465.4,1480.88,1461.36,1477.13,302213793
2004-02-27,1479.56,1485.4,1459.91,1470.38,322720690
2004-03-01,1476.04,1490.18,1467.57,1489.49,292744828
2004-03-02,1487.7,1494.67,1473.22,1473.22,322750000
2004-03-03,1469.77,1473.28,1456.87,1466.09,312905172
2004-03-04,1466.7,1481.36,1464.57,1481.36,310184483
2004-03-05,1464.89,1494.29,1463.32,1472.99,352625862
2004-03-08,1476.85,1481.19,1441,1441.12,352458621
2004-03-09,1441.28,1446.46,1429.36,1437.47,363008621
2004-03-10,1438.53,1447.71,1417.18,1417.5,372382759
2004-03-11,1409.14,1429.1,1402.2,1402.2,377822414
2004-03-12,1415.9,1431.4,1414.43,1431.4,294332759
2004-03-15,1423.15,1424.65,1399.87,1399.87,297118966
2004-03-16,1412.1,1417.56,1394.11,1407.07,338558621
2004-03-17,1418.57,1432.23,1418.3,1428.89,289443103
2004-03-18,1423.86,1425.76,1407.09,1417.77,289268966
2004-03-19,1416.23,1425.92,1398.58,1398.58,283737931
2004-03-22,1386.76,1388.68,1369.36,1381.39,341765517
2004-03-23,1391.64,1393.77,1368.67,1370.04,316410345
2004-03-24,1374.74,1391.87,1368.08,1381.86,317144828
2004-03-25,1394.2,1425.86,1393.96,1425.86,339417241
2004-03-26,1420.41,1431.23,1415.39,1415.39,272382759
2004-03-29,1429.54,1445.82,1429.48,1442.31,294137931
2004-03-30,1435.59,1445.3,1429.09,1445.25,275612069
2004-03-31,1445.17,1447.95,1432.87,1438.41,320941379
2004-04-01,1438.91,1457.59,1438.91,1453.22,316108621
2004-04-02,1482.33,1490.3,1469.57,1490.3,376506897
2004-04-05,1488.45,1508.37,1487.23,1508.37,299362069
2004-04-06,1492.93,1498.34,1485.7,1493.58,312258621
2004-04-07,1489.1,1492.19,1475.62,1481.96,306027586
2004-04-08,1502.77,1503.37,1478.44,1485.51,292093103
2004-04-12,1489.59,1497.5,1488.35,1495.93,258855172
2004-04-13,1501.98,1502.52,1469.88,1472.88,336765517
2004-04-14,1464.32,1485.28,1463.63,1475.66,315896552
2004-04-15,1479.56,1481.77,1449.4,1459.45,337243103
2004-04-16,1458.51,1460.39,1440.56,1449.06,322486207
2004-04-19,1448.89,1473.53,1448.03,1473.48,288418966
2004-04-20,1473.98,1479.68,1436.89,1436.9,331334483
2004-04-21,1446.02,1452.92,1434.16,1451.01,354132759
2004-04-22,1450.38,1488.74,1449.06,1485.5,370322414
2004-04-23,1492.24,1497.17,1484.36,1497.01,332293103
2004-04-26,1496.67,1499.45,1474.79,1480.53,297875862
2004-04-27,1485.67,1495.62,1476.42,1479.47,339932759
2004-04-28,1475.88,1476.03,1449.23,1453.03,351279310
2004-04-29,1451.4,1461.13,1420.66,1431.36,408805172
2004-04-30,1435.16,1439.69,1401.36,1401.36,374953448
2004-05-03,1409.06,1428.49,1404.06,1415.29,333187931
2004-05-04,1417.12,1438.49,1409.39,1422.11,320263793
2004-05-05,1424.71,1435.46,1416.73,1428.42,273562069
2004-05-06,1416.59,1425.5,1403.36,1415.6,301856897
2004-05-07,1411.05,1432.71,1406.19,1406.19,282256897
2004-05-10,1395.21,1403.59,1384.89,1397.1,326832759
2004-05-11,1406.36,1422.51,1406.36,1421.89,283658621
2004-05-12,1412.5,1417.03,1378.64,1414.83,325479310
2004-05-13,1408.58,1425.69,1405.6,1417.09,268727586
2004-05-14,1415.44,1419.57,1394.37,1399.85,263165517
2004-05-17,1379.99,1391.77,1372.46,1379.9,263601724
2004-05-18,1395.23,1404.27,1393.08,1397.47,247431034
2004-05-19,1414.38,1427.51,1396.34,1396.34,316372414
2004-05-20,1400.37,1408.2,1390.41,1396.87,265672414
2004-05-21,1409.61,1414.11,1397.7,1408.17,237348276
2004-05-24,1418.77,1425.49,1408.44,1413.97,245186207
2004-05-25,1412.59,1450.06,1406.2,1447.72,305275862
2004-05-26,1443.13,1455,1440.85,1453.87,274315517
2004-05-27,1460.06,1467.63,1450.67,1463.11,282975862
2004-05-28,1464.83,1469.23,1456.77,1466.22,212618966
2004-06-01,1457.71,1469.27,1453.39,1468.54,251556897
2004-06-02,1472.54,1474.1,1455.13,1464.22,262089655
2004-06-03,1459.19,1462.41,1445.21,1445.21,263218966
2004-06-04,1463.46,1472.64,1455.04,1455.04,244413793
2004-06-07,1465.56,1491.45,1464.01,1491.45,256086207
2004-06-08,1483.59,1496,1481.76,1495.97,252550000
2004-06-09,1487.37,1490.88,1469.04,1469.5,262103448
2004-06-10,1475.71,1481.27,1470.5,1481.27,232006897
2004-06-14,1470.62,1471.19,1451.78,1458.64,241832759
2004-06-15,1470.37,1487.83,1470.37,1479.2,263324138
2004-06-16,1478.72,1483.6,1474.17,1479.99,233298276
2004-06-17,1473.94,1473.95,1458.68,1464.03,249986207
2004-06-18,1457.88,1481.36,1455.67,1464.65,292718966
2004-06-21,1467.98,1472.65,1450.79,1453.23,235000000
2004-06-22,1455.92,1475.12,1448.82,1474.87,286360345
2004-06-23,1471.54,1495.05,1468.74,1493.52,310958621
2004-06-24,1490.58,1502.14,1485.88,1488.31,290636207
2004-06-25,1488.82,1503.91,1488.2,1498.38,340017241
2004-06-28,1507.32,1508.52,1485.25,1493.07,277772414
2004-06-29,1490.65,1507.05,1490.65,1505.65,272677586
2004-06-30,1507.6,1523.48,1502.61,1516.64,302441379
2004-07-01,1514.82,1514.82,1477.62,1489.57,299881034
2004-07-02,1488.34,1489.6,1473.73,1481.19,206936207
2004-07-06,1470.47,1471.21,1441.78,1445.71,332336207
2004-07-07,1445.1,1459.07,1445.02,1452.49,303846552
2004-07-08,1439.57,1452.7,1430.81,1431.13,308474138
2004-07-09,1442.43,1451.39,1434,1440,239439655
2004-07-12,1429.91,1435.3,1418.1,1432.11,259310345
2004-07-13,1436.08,1439.78,1426.11,1428.68,258562069
2004-07-14,1414.42,1433.61,1411.52,1416.05,252034483
2004-07-15,1422.26,1427.72,1412.59,1415.92,287920690
2004-07-16,1426.49,1426.49,1392.17,1392.17,361965517
2004-07-19,1398.92,1406.15,1386.78,1396.77,305968966
2004-07-20,1398.64,1421.07,1396.85,1421.07,280731034
2004-07-21,1433.27,1433.27,1386.57,1386.57,363750000
2004-07-22,1385.89,1411.43,1377.7,1408.51,338718966
2004-07-23,1394.56,1394.56,1370.7,1375.48,292743103
2004-07-26,1376.8,1383.67,1359.2,1368.4,287424138
2004-07-27,1374.69,1395.95,1371.26,1391.5,305068966
2004-07-28,1384.51,1392.48,1360.27,1383.75,318513793
2004-07-29,1395.34,1403.8,1388.06,1398.55,293681034
2004-07-30,1397.05,1412,1394.85,1400.39,259882759
2004-08-02,1390.21,1408.31,1387.04,1406.33,264477586
2004-08-03,1402.34,1404.9,1379.02,1379.14,257668966
2004-08-04,1372.46,1386.28,1368.44,1379.21,286101724
2004-08-05,1380.93,1383.38,1352.27,1353.44,271493103
2004-08-06,1341.08,1342.87,1314.97,1315.3,291768966
2004-08-09,1320.83,1325.45,1314.57,1318.83,217843103
2004-08-10,1325.96,1346.71,1324.38,1346.71,253182759
2004-08-11,1319.7,1328.83,1309.5,1324.65,309355172
2004-08-12,1313.81,1320.94,1302.74,1304.43,281493103
2004-08-13,1311.84,1316.3,1301.93,1307.82,232370690
2004-08-16,1309.5,1334.78,1309.5,1326.84,222367241
2004-08-17,1332.94,1344.54,1331.85,1335.72,239703448
2004-08-18,1328.99,1363.74,1327.85,1363.73,271560345
2004-08-19,1356.89,1361.23,1344.98,1353.24,244263793
2004-08-20,1352.28,1373.01,1348.27,1366.73,231491379
2004-08-23,1370.51,1377.67,1364.46,1370.9,211148276
2004-08-24,1376.99,1379.05,1360.82,1369.78,224325862
2004-08-25,1369.2,1391.22,1363.56,1389.17,227696552
2004-08-26,1383.8,1388.84,1379.69,1383.98,204108621
2004-08-27,1384.61,1393.23,1384.61,1388.56,174322414
2004-08-30,1383.12,1384.14,1367.73,1367.94,173731034
2004-08-31,1368.91,1372.27,1354.1,1368.68,223950000
2004-09-01,1363.27,1384.85,1360.58,1377.96,245922414
2004-09-02,1374.69,1402.07,1373.67,1398.34,208408621
2004-09-03,1384.41,1393.5,1370.01,1371.82,214587931
2004-09-07,1382.48,1390.6,1372.53,1381.84,227706897
2004-09-08,1378.4,1393.69,1374.79,1376.77,248713793
2004-09-09,1385.22,1396.55,1373.37,1391.53,286860345
2004-09-10,1391.2,1414.55,1386.41,1413,277008621
2004-09-13,1417.84,1435.95,1414.22,1427.34,300186207
2004-09-14,1425.29,1435.91,1422.83,1434.37,260217241
2004-09-15,1425.51,1425.51,1412.54,1415.3,271637931
2004-09-16,1417.37,1429.93,1413.22,1417.97,228534483
2004-09-17,1417.73,1427.59,1413.78,1426.3,282822414
2004-09-20,1417.39,1437.3,1415.31,1424.72,269920690
2004-09-21,1429.85,1440.81,1425.16,1435.91,264062069
2004-09-22,1424.72,1424.72,1403.16,1404.22,273843103
2004-09-23,1405.76,1413.68,1402.79,1405.77,240829310
2004-09-24,1407.71,1414.56,1397.5,1399.05,234498276
2004-09-27,1389.94,1396.42,1383.24,1385.55,227032759
2004-09-28,1390.11,1394.43,1376.99,1389.7,264996552
2004-09-29,1389.69,1411.82,1389.62,1410.86,282289655
2004-09-30,1409.23,1417.99,1403.89,1412.74,285624138
2004-10-01,1426.38,1452.94,1423.43,1452.94,313844828
2004-10-04,1463.22,1472.21,1458.08,1459.01,319822414
2004-10-05,1456.19,1467.23,1454.23,1461.76,294758621
2004-10-06,1460.19,1474.36,1452.61,1474.36,331529310
2004-10-07,1469.7,1474.7,1454.89,1455.77,299132759
2004-10-08,1449.49,1457.04,1428.11,1430.96,287748276
2004-10-11,1435.54,1441.1,1431.77,1437.73,202382759
2004-10-12,1424.22,1439.07,1416.29,1435,260067241
2004-10-13,1451.73,1453.72,1425.41,1434.46,306227586
2004-10-14,1434.92,1437.66,1421.59,1425.21,274187931
2004-10-15,1430.31,1441.82,1419.36,1430.98,284186207
2004-10-18,1428.08,1457.31,1424.82,1457.31,259482759
2004-10-19,1463.01,1470.14,1443.4,1443.8,295401724
2004-10-20,1441.21,1456.19,1433.88,1452.26,284563793
2004-10-21,1459.68,1478.46,1452.57,1474.79,345862069
2004-10-22,1472.92,1473.69,1438.13,1438.25,299648276
2004-10-25,1435.68,1439.48,1427.44,1432.57,276522414
2004-10-26,1432.25,1442.14,1423.98,1442.14,312508621
2004-10-27,1441.79,1483.13,1437.44,1480.03,357917241
2004-10-28,1473.41,1491.86,1471.03,1487.12,314106897
2004-10-29,1485.68,1496.98,1475.56,1486.72,282750000
2004-11-01,1486.25,1494.88,1479.86,1488.79,262555172
2004-11-02,1490.32,1509.56,1489.33,1494.83,318117241
2004-11-03,1519.97,1523.51,1494.85,1503.89,337482759
2004-11-04,1498.06,1519.21,1492.23,1516.2,314394828
2004-11-05,1526.71,1534.84,1512.74,1525.24,329132759
2004-11-08,1525.13,1532.46,1522.12,1527.13,277460345
2004-11-09,1527.25,1534.37,1521.15,1527,291758621
2004-11-10,1524.1,1530.01,1514.32,1517.06,319562069
2004-11-11,1524.62,1542.39,1522.48,1541.7,304268966
2004-11-12,1543.31,1558.41,1535.82,1558.41,345570690
2004-11-15,1554.31,1562.04,1550.03,1560.96,325562069
2004-11-16,1554.79,1554.79,1541.84,1548.53,327772414
2004-11-17,1561.8,1580.26,1561.8,1571.12,383339655
2004-11-18,1568.02,1581.79,1563.79,1580.81,330246552
2004-11-19,1578.86,1580.93,1551.77,1552.11,350639655
2004-11-22,1551.16,1568.86,1543.97,1568.28,327234483
2004-11-23,1566.71,1573.52,1552.85,1562.6,354762069
2004-11-24,1572.67,1583.07,1570.87,1582.55,282443103
2004-11-26,1581.65,1587.08,1578.26,1578.26,115131034
2004-11-29,1586.46,1593.16,1567.27,1580.44,317987931
2004-11-30,1579.51,1583.15,1571.11,1571.5,323924138
2004-12-01,1578.25,1607.16,1578.25,1607.15,393386207
2004-12-02,1602.11,1623.6,1599.63,1613.15,414070690
2004-12-03,1621.1,1631.9,1612.72,1614.4,415677586
2004-12-06,1612.33,1625.61,1605.71,1619.59,370732759
2004-12-07,1622.84,1628.25,1589.05,1589.33,460606897
2004-12-08,1593.87,1607.49,1588.73,1601.91,412217241
2004-12-09,1585.99,1615.6,1577.77,1609.79,393818966
2004-12-10,1601.46,1611.23,1600.72,1605.16,309455172
2004-12-13,1617.53,1621.37,1608.4,1621.16,357065517
2004-12-14,1618.2,1632.17,1618.2,1627.46,384253448
2004-12-15,1626.99,1635.7,1615.45,1623.63,403032759
2004-12-16,1621.43,1625.83,1601.62,1607.62,413141379
2004-12-17,1608.64,1614.89,1596.48,1596.61,417772414
2004-12-20,1603.84,1613.78,1587.21,1591.97,343355172
2004-12-21,1598.6,1611.34,1594.89,1609.26,340148276
2004-12-22,1605.72,1619.56,1602.99,1613.57,310820690
2004-12-23,1608.87,1619.18,1608.64,1613.77,246684483
2004-12-27,1621.33,1623.8,1600.25,1607.59,254948276
2004-12-28,1610.9,1624.19,1608.51,1624.19,273715517
2004-12-29,1619.36,1629.9,1619.36,1624.95,259289655
2004-12-30,1626.21,1628.74,1621.58,1623.76,241920690
2004-12-31,1624.37,1628.91,1620.31,1621.12,235596552
2005-01-03,1628.75,1635.45,1598.79,1603.51,378125862
2005-01-04,1611.22,1612.78,1565.02,1571.83,463872414
2005-01-05,1568.68,1580.88,1562.64,1563.76,409548276
2005-01-06,1567.66,1570.75,1556.84,1557.52,374865517
2005-01-07,1565.63,1577.76,1551.29,1564.81,377915517
2005-01-10,1561.23,1577.71,1558.54,1564.92,361770690
2005-01-11,1556.66,1562.24,1545.28,1553.4,381075862
2005-01-12,1561.84,1566.69,1543.04,1565.78,389253448
2005-01-13,1567.55,1568.54,1543.48,1545.18,364070690
2005-01-14,1552.11,1563.79,1550.05,1561.11,359458621
2005-01-18,1554.19,1574.39,1551.88,1573.49,342041379
2005-01-19,1572.81,1573.02,1545.63,1545.65,382362069
2005-01-20,1526.8,1534.53,1514.56,1514.56,384717241
2005-01-21,1519.3,1524.03,1502.48,1503.64,352374138
2005-01-24,1507.79,1509.83,1480.66,1480.66,368048276
2005-01-25,1492.65,1505.05,1488.6,1490.57,345453448
2005-01-26,1502.05,1513.44,1495.31,1509.01,362943103
2005-01-27,1505.25,1512.74,1497.36,1507.55,363141379
2005-01-28,1510.88,1512.82,1486.76,1499.46,361750000
2005-01-31,1515.16,1523.27,1513.06,1519.63,314448276
2005-02-01,1521,1527.91,1517.3,1523.66,328374138
2005-02-02,1527.29,1531.22,1515.45,1525.1,338887931
2005-02-03,1516.22,1518.13,1501.96,1508.24,338405172
2005-02-04,1507.74,1534.97,1507.69,1534.49,333606897
2005-02-07,1534.48,1538.38,1522.72,1529.05,292837931
2005-02-08,1529.55,1542.41,1527.04,1532.69,335096552
2005-02-09,1534.41,1534.48,1504.6,1506.81,337725862
2005-02-10,1512.71,1514.22,1497.35,1506.83,359568966
2005-02-11,1505.09,1535.54,1498.68,1530.51,373039655
2005-02-14,1531.19,1540.01,1530.16,1538.21,282696552
2005-02-15,1538.38,1561.17,1535.34,1547.3,357170690
2005-02-16,1541.26,1547.69,1535.37,1542.41,321563793
2005-02-17,1543.03,1546.69,1519.22,1519.29,336286207
2005-02-18,1519.21,1524.04,1512.73,1515.4,278303448
2005-02-22,1502.94,1523.51,1493.58,1494.07,354520690
2005-02-23,1502.83,1503.89,1489.99,1497.09,323870690
2005-02-24,1493.59,1517.88,1491.74,1517.71,350324138
2005-02-25,1515.75,1528,1513.47,1526.9,305379310
2005-02-28,1517.06,1524.7,1498.17,1511.02,367265517
2005-03-01,1516.63,1529.37,1515.2,1527.25,334686207
2005-03-02,1517.68,1541.14,1514.98,1525.28,345598276
2005-03-03,1530.13,1530.68,1502.32,1511.89,326875862
2005-03-04,1524.21,1530.59,1517.29,1520.58,315377586
2005-03-07,1524.04,1552.53,1523.73,1545.2,336067241
2005-03-08,1540.8,1549.56,1527.5,1528.65,292534483
2005-03-09,1526.9,1537.97,1520.45,1521.98,326813793
2005-03-10,1525.64,1527.98,1504.54,1524.38,314791379
2005-03-11,1528.65,1533.85,1501.99,1505.64,308981034
2005-03-14,1509.19,1515.16,1502.6,1515.09,294434483
2005-03-15,1520.26,1520.43,1500.88,1502.06,317032759
2005-03-16,1497.4,1508.16,1482.62,1486.23,339601724
2005-03-17,1487.72,1496.8,1483.1,1487.63,300882759
2005-03-18,1488.55,1490.57,1475.26,1484.4,363272414
2005-03-21,1483.16,1490.57,1470.94,1484.45,277758621
2005-03-22,1484.13,1490.44,1464.99,1465.09,311370690
2005-03-23,1463.43,1480.13,1463.43,1471.77,300198276
2005-03-24,1477.46,1485.96,1469.94,1469.94,292746552
2005-03-28,1476.4,1484.85,1472.71,1472.71,256486207
2005-03-29,1471.25,1483.43,1458.26,1464.34,309972414
2005-03-30,1470.13,1491.74,1469.97,1491.74,302346552
2005-03-31,1489.44,1490.8,1478.66,1482.53,290856897
2005-04-01,1491.83,1495.58,1466.49,1469.35,322360345
2005-04-04,1469.42,1482.06,1461.27,1476.72,274018966
2005-04-05,1480.99,1487.26,1477.55,1483.75,284053448
2005-04-06,1487.15,1497.39,1477.97,1480.67,301103448
2005-04-07,1481.13,1499.71,1481.13,1499.71,295563793
2005-04-08,1499.93,1503.21,1485.43,1485.6,261437931
2005-04-11,1490.43,1492.32,1477.13,1478.55,238360345
2005-04-12,1477.01,1490.1,1460.42,1489.16,333081034
2005-04-13,1484.39,1484.46,1459.97,1461.68,294043103
2005-04-14,1461.83,1462.81,1440.35,1441.13,332768966
2005-04-15,1425.73,1434.47,1407.82,1408.59,399072414
2005-04-18,1406.3,1418.76,1405.09,1409.98,317303448
2005-04-19,1419.53,1424.03,1410.54,1420.8,309108621
2005-04-20,1430.25,1432.11,1404.86,1406.85,345681034
2005-04-21,1423.62,1448.37,1419.25,1447.37,336463793
2005-04-22,1437.97,1438.72,1412.63,1421.21,310815517
2005-04-25,1430.99,1439.63,1426.73,1437.31,248693103
2005-04-26,1431.75,1446.82,1420.43,1420.43,287937931
2005-04-27,1413.22,1429.11,1409.49,1423.76,304174138
2005-04-28,1418.12,1425.69,1408.84,1409.29,320920690
2005-04-29,1420.64,1422.42,1394.36,1420.79,351646552
2005-05-02,1421.9,1430.05,1415.6,1423.71,266853448
2005-05-03,1421.28,1436.6,1421.28,1427.61,322093103
2005-05-04,1431.06,1453.2,1429.62,1452.2,323762069
2005-05-05,1450.73,1457.34,1441.94,1450.16,296531034
2005-05-06,1460.26,1460.76,1449.7,1456,260537931
2005-05-09,1455.68,1463.38,1446.77,1463.38,248450000
2005-05-10,1453.25,1458.4,1445.11,1450.36,275089655
2005-05-11,1452.31,1461.02,1432.83,1459.55,295889655
2005-05-12,1459.07,1468.17,1446.97,1454.79,307487931
2005-05-13,1459.23,1478.89,1455.88,1470.63,323962069
2005-05-16,1470.31,1481.32,1465.85,1480.68,239705172
2005-05-17,1474.05,1490.14,1469.44,1490.14,262156897
2005-05-18,1493.03,1514.76,1489.47,1509.26,337565517
2005-05-19,1510.62,1521.5,1508.71,1521.43,293203448
2005-05-20,1519.26,1528.06,1514.54,1528.06,257365517
2005-05-23,1526.97,1540.3,1525.23,1535.22,279332759
2005-05-24,1531.25,1540.68,1529.4,1540.47,292403448
2005-05-25,1535.39,1535.39,1524.41,1532.71,257413793
2005-05-26,1540.05,1551.12,1539.74,1548.8,275251724
2005-05-27,1546.74,1551.03,1541.76,1549.8,213336207
2005-05-31,1549.48,1550.18,1538.54,1542.63,272196552
2005-06-01,1541.73,1567.72,1541.66,1559.5,306846552
2005-06-02,1553.43,1568.96,1553.05,1568.96,301141379
2005-06-03,1565.48,1566.14,1542.05,1544.48,282396552
2005-06-06,1544.96,1548.55,1539.57,1545.27,254681034
2005-06-07,1546.71,1559.53,1531.07,1531.12,318367241
2005-06-08,1536.92,1538.24,1524.13,1527.68,276300000
2005-06-09,1526.15,1542.75,1520.61,1539.46,287356897
2005-06-10,1537.57,1537.57,1515.96,1521.02,249893103
2005-06-13,1519.61,1538.66,1519.61,1529.13,246918966
2005-06-14,1529.02,1534.15,1520.88,1524.42,242387931
2005-06-15,1533.9,1535.43,1510.82,1529.49,288391379
2005-06-16,1531.02,1540.52,1527.71,1537.42,309141379
2005-06-17,1550.63,1550.63,1532.56,1538.13,343668966
2005-06-20,1529.65,1545.52,1526.06,1537.31,242777586
2005-06-21,1535.48,1542.73,1530.91,1536.48,268531034
2005-06-22,1542.13,1545.54,1527.93,1534.36,287662069
2005-06-23,1537.64,1549,1515.79,1515.95,346462069
2005-06-24,1516.84,1518.01,1500.18,1500.18,370862069
2005-06-27,1497.29,1503.79,1490.02,1493.75,249706897
2005-06-28,1500.65,1512.64,1498.48,1508.61,273137931
2005-06-29,1511.95,1512.77,1501.72,1504.11,282820690
2005-06-30,1507.02,1510.21,1492.94,1493.52,298534483
2005-07-01,1497.02,1501.95,1489.74,1490.53,202793103
2005-07-05,1485.96,1509.19,1485.96,1506.35,248327586
2005-07-06,1503.48,1512.91,1497.11,1498.05,274496552
2005-07-07,1484.92,1505.3,1484.18,1503.78,278941379
2005-07-08,1505.53,1534.29,1502.2,1533.27,290565517
2005-07-11,1536.45,1547.98,1535.07,1547.66,305310345
2005-07-12,1546.52,1560.15,1543.14,1555.59,285779310
2005-07-13,1555.24,1559.37,1549.81,1557.62,265517241
2005-07-14,1570.31,1577.48,1563.93,1573.44,322812069
2005-07-15,1577.27,1582.4,1568.82,1577.82,264648276
2005-07-18,1573.62,1578.12,1570.02,1570.09,225391379
2005-07-19,1580.25,1590.76,1577,1590.49,281494828
2005-07-20,1580.06,1605.45,1578.87,1602.75,337425862
2005-07-21,1606.84,1610.84,1591.72,1601.89,350841379
2005-07-22,1601.68,1606.42,1592.03,1600.76,286268966
2005-07-25,1600.62,1607.97,1591.4,1593.57,262589655
2005-07-26,1596.81,1603.89,1591.58,1598.93,284800000
2005-07-27,1601.39,1613.39,1592.76,1611.95,301736207
2005-07-28,1613.29,1619.78,1609.62,1618.64,290322414
2005-07-29,1616.42,1619.95,1605.14,1605.14,278267241
2005-08-01,1609.74,1616.4,1604.58,1610.11,257358621
2005-08-02,1611.86,1628.57,1611.86,1627.01,299141379
2005-08-03,1619.98,1628.53,1618.4,1627.19,302144828
2005-08-04,1619.18,1621,1606.6,1608.74,274375862
2005-08-05,1606.63,1614.22,1600.25,1601.59,253748276
2005-08-08,1604.23,1607.01,1588.74,1589.97,246725862
2005-08-09,1596.15,1606.51,1595.71,1601.14,251805172
2005-08-10,1604.8,1610.21,1582.31,1585.71,313393103
2005-08-11,1587.77,1603.66,1586.67,1600.65,272774138
2005-08-12,1587.69,1594.96,1581.41,1591.75,267484483
2005-08-15,1587.59,1606.96,1585.66,1600.71,238010345
2005-08-16,1595.86,1596.54,1572.44,1574.01,265572414
2005-08-17,1577.57,1588.8,1573.87,1582.29,261725862
2005-08-18,1578.2,1585.28,1573.4,1575.76,239962069
2005-08-19,1576.57,1581.95,1573.7,1573.72,207805172
2005-08-22,1577.15,1588.92,1565.81,1575.59,233043103
2005-08-23,1575.47,1578.52,1566.72,1571.3,231253448
2005-08-24,1568.02,1588.9,1561.15,1561.71,296306897
2005-08-25,1564.42,1569.51,1562.03,1565.88,225444828
2005-08-26,1563.85,1565.55,1552.99,1558.84,217436207
2005-08-29,1551.36,1575.45,1551.31,1571.52,218717241
2005-08-30,1565.17,1566.47,1554.49,1565.73,247655172
2005-08-31,1566.86,1582.09,1561.42,1581.71,281341379
2005-09-01,1581.23,1587.82,1573.54,1577.25,279882759
2005-09-02,1580.71,1583,1571.82,1573.12,194905172
2005-09-06,1580.21,1597.71,1578.99,1597.27,241929310
2005-09-07,1594.02,1600.79,1590.87,1599.86,255313793
2005-09-08,1594.82,1604.91,1593.3,1597.68,272081034
2005-09-09,1599.98,1610.12,1595.31,1607.83,278886207
2005-09-12,1607.6,1616.82,1605.99,1612.2,297162069
2005-09-13,1609.58,1619.12,1604.13,1607.38,297339655
2005-09-14,1609.22,1609.37,1589.41,1589.63,292801724
2005-09-15,1594.51,1596.38,1585.07,1588.55,300803448
2005-09-16,1592.1,1600.44,1587.18,1599.44,391212069
2005-09-19,1595.08,1597.97,1579.51,1586.05,276575862
2005-09-20,1589.33,1604.02,1575.58,1578.2,318218966
2005-09-21,1577.1,1577.67,1561.47,1561.84,305581034
2005-09-22,1559.94,1570.94,1551.81,1567.36,291884483
2005-09-23,1563.97,1577.05,1559.57,1571.75,276572414
2005-09-26,1581.16,1584.58,1564.52,1572.86,259036207
2005-09-27,1575.84,1578.18,1563.21,1568.84,285975862
2005-09-28,1575.16,1580.67,1565.02,1568.81,293767241
2005-09-29,1567.44,1591.15,1560.87,1589.93,310606897
2005-09-30,1589.24,1601.69,1588.22,1601.66,277753448
2005-10-03,1603.47,1612.53,1603.39,1605.59,309382759
2005-10-04,1606.15,1617.77,1594.56,1595.54,345741379
2005-10-05,1595.39,1595.83,1571.46,1571.52,331706897
2005-10-06,1573.15,1576.36,1540.34,1552.94,363337931
2005-10-07,1558.93,1563.27,1549.94,1555.92,249100000
2005-10-10,1554.74,1560.65,1545.9,1546.99,237794828
2005-10-11,1551.01,1551.54,1534.61,1539.31,319303448
2005-10-12,1532.23,1543.5,1519.3,1521.19,347370690
2005-10-13,1519.36,1538.15,1515.42,1533.8,306481034
2005-10-14,1537.43,1545.13,1529.42,1544.29,268177586
2005-10-17,1544.58,1549.95,1536.01,1549.88,218281034
2005-10-18,1548.29,1549.41,1538.39,1538.43,251850000
2005-10-19,1532.47,1569.61,1526.82,1569.61,326431034
2005-10-20,1568.53,1576.46,1547.07,1555.59,309987931
2005-10-21,1571.17,1572.71,1558.18,1565.12,305293103
2005-10-24,1570.33,1590.73,1561.45,1590.65,267494828
2005-10-25,1584.95,1590.05,1573.66,1585.82,275710345
2005-10-26,1580,1593.47,1573.14,1575.14,315862069
2005-10-27,1571.64,1573.8,1543.38,1543.38,296310345
2005-10-28,1548.83,1557.57,1538.78,1557.11,325268966
2005-10-31,1559.84,1584.09,1559.84,1579.18,322372414
2005-11-01,1572.97,1582.67,1571.19,1576.52,328143103
2005-11-02,1570.83,1600.75,1570.75,1597.29,374705172
2005-11-03,1611.52,1626.48,1610.9,1619.67,404525862
2005-11-04,1622.56,1631.79,1616.84,1628.03,293036207
2005-11-07,1630.76,1634.53,1621.5,1629.27,274334483
2005-11-08,1626.24,1636.84,1623.16,1628.4,275753448
2005-11-09,1627.62,1636.36,1624.55,1630.21,274858621
2005-11-10,1629.56,1651.05,1620.74,1650.93,334143103
2005-11-11,1653.41,1659.72,1651.09,1653.36,250844828
2005-11-14,1653.65,1657.53,1648.26,1651.9,238855172
2005-11-15,1651.97,1658.65,1638.97,1644.31,290484483
2005-11-16,1648.92,1653.74,1642.36,1651.45,296855172
2005-11-17,1659.16,1676.39,1657.27,1676.39,312044828
2005-11-18,1685.05,1689.59,1674.75,1679.85,343767241
2005-11-21,1678.7,1686.79,1673.05,1686.23,286532759
2005-11-22,1681.37,1698.32,1679.1,1694.14,274903448
2005-11-23,1691.96,1704.42,1691.08,1696.77,273398276
2005-11-25,1699.13,1701.06,1693.33,1701.05,265472414
2005-11-28,1702.4,1703.08,1683.83,1684.39,268858621
2005-11-29,1693.11,1697.58,1676.76,1676.84,302334483
2005-11-30,1675.92,1683.62,1671.34,1672.56,323462069
2005-12-01,1683.39,1705.19,1683.39,1704.28,346624138
2005-12-02,1702.36,1709.1,1698.9,1709.1,303191379
2005-12-05,1704.12,1704.94,1689.6,1694.77,286193103
2005-12-06,1706.62,1716.65,1700.16,1701.35,308310345
2005-12-07,1703.31,1706.12,1688.9,1697.04,298884483
2005-12-08,1701.01,1702.84,1674.74,1685.59,329027586
2005-12-09,1687.43,1694.13,1679.22,1692.62,285960345
2005-12-12,1698.15,1701.27,1691.22,1698.35,302655172
2005-12-13,1696.28,1711.83,1693.9,1705.77,323100000
2005-12-14,1701.49,1707.74,1692.43,1698.98,289001724
2005-12-15,1703.39,1705.93,1688.06,1701.7,311143103
2005-12-16,1700.92,1704.38,1688.26,1688.68,395600000
2005-12-19,1692.21,1694.65,1663.56,1664.36,300953448
2005-12-20,1665.6,1672.47,1657.71,1665.06,293606897
2005-12-21,1669.34,1682.84,1665.34,1670.61,281039655
2005-12-22,1672.59,1685.49,1671.78,1683.35,258427586
2005-12-23,1687.58,1690.41,1679.28,1682.92,168684483
2005-12-27,1686.92,1693.58,1666.46,1668.37,215603448
2005-12-28,1671.27,1674.06,1662.09,1667.1,210610345
2005-12-29,1668.78,1671.31,1653.53,1655.36,204370690
2005-12-30,1648.1,1649.9,1641.86,1645.2,221387931
2006-01-03,1654.39,1686.59,1633.62,1679.93,344534483
2006-01-04,1684.05,1696.83,1681.85,1695.83,324310345
2006-01-05,1697.8,1707.71,1697.33,1705.29,326163793
2006-01-06,1718.17,1735.5,1710.86,1734.99,385110345
2006-01-09,1734.5,1745.12,1729.6,1741.9,336058621
2006-01-10,1732.25,1744.47,1730.25,1744.02,341062069
2006-01-11,1748.88,1761.46,1743.85,1758.24,410448276
2006-01-12,1754.91,1760.12,1742.85,1747.35,346803448
2006-01-13,1748.37,1750.27,1738.01,1746.78,307656897
2006-01-17,1733.91,1739.25,1728.62,1736.39,293493103
2006-01-18,1708.13,1726.28,1707.75,1716.62,392568966
2006-01-19,1725.34,1740.59,1720.56,1729.92,397956897
2006-01-20,1724.12,1727.02,1674.31,1676.38,404851724
2006-01-23,1681.46,1685.67,1670.47,1676.3,328013793
2006-01-24,1682.8,1695.41,1680.61,1686.22,356460345
2006-01-25,1694.54,1694.54,1670.33,1677,377262069
2006-01-26,1687.5,1694.63,1677.25,1690.49,414641379
2006-01-27,1699.16,1722.93,1697.88,1711.11,402015517
2006-01-30,1712.84,1720.88,1711.42,1713.45,327712069
2006-01-31,1713.98,1717.95,1700.34,1710.75,385500000
2006-02-01,1697.12,1714.28,1695.83,1713.02,392174138
2006-02-02,1709.31,1711.15,1684.67,1685.77,397901724
2006-02-03,1673.04,1676.18,1658.38,1664.53,384486207
2006-02-06,1663.71,1667.48,1650.99,1657.54,305091379
2006-02-07,1656.05,1663.99,1644.84,1651.84,365031034
2006-02-08,1665.06,1672.43,1654.03,1670.47,376167241
2006-02-09,1675.93,1681.92,1652.09,1654.08,400225862
2006-02-10,1655.05,1668.72,1637.26,1663.75,347884483
2006-02-13,1653.76,1655.81,1638.53,1645.83,286551724
2006-02-14,1648.64,1666.91,1643.17,1661.95,311258621
2006-02-15,1658.17,1676.14,1655.22,1673.15,307422414
2006-02-16,1677.78,1688.61,1672.93,1688.61,334563793
2006-02-17,1683.18,1684.21,1674.89,1675.21,335972414
2006-02-21,1675.88,1676.93,1650.93,1655.68,301237931
2006-02-22,1657.46,1684.15,1653.68,1677.52,314501724
2006-02-23,1675.02,1687.59,1669.81,1672.29,302448276
2006-02-24,1672.21,1678.15,1666.97,1676.5,273100000
2006-02-27,1681.45,1701.1,1680.43,1695.66,295589655
2006-02-28,1690.43,1695.35,1665.63,1670.56,365613793
2006-03-01,1675.92,1697.25,1672.6,1694.58,377658621
2006-03-02,1686.95,1699.72,1683.38,1693.78,360189655
2006-03-03,1685.13,1706.41,1682.71,1684.31,411903448
2006-03-06,1688.87,1691.11,1665.37,1669.93,364186207
2006-03-07,1666.73,1668.81,1652.59,1661.02,329018966
2006-03-08,1656.29,1668.06,1646.03,1660.35,359317241
2006-03-09,1666.3,1671.84,1644.86,1645.09,337510345
2006-03-10,1645.27,1657.31,1634.25,1648.23,302189655
2006-03-13,1655.35,1663.73,1650.93,1653.79,284405172
2006-03-14,1650.93,1682.93,1650.93,1681.15,329612069
2006-03-15,1687.81,1694.9,1680.06,1694.46,360434483
2006-03-16,1701,1703.11,1679.05,1679.05,404179310
2006-03-17,1682.68,1690.96,1676.63,1685.66,437951724
2006-03-20,1690.9,1695.04,1684.16,1688.98,335141379
2006-03-21,1688.59,1707.68,1671.2,1672.47,406970690
2006-03-22,1663.61,1678.73,1662.56,1676.31,364865517
2006-03-23,1672.12,1676.28,1660.81,1670.73,338577586
2006-03-24,1677.09,1687.56,1669.17,1679.81,332420690
2006-03-27,1678.93,1687.54,1678.05,1680.63,319003448
2006-03-28,1681.1,1694.6,1667.95,1673.03,344398276
2006-03-29,1677.11,1711.26,1674.88,1703.84,409534483
2006-03-30,1706.61,1720.2,1700.15,1708.68,372553448
2006-03-31,1712.93,1715.62,1701.86,1703.66,319244828
2006-04-03,1715.12,1723.06,1704.92,1706.77,336717241
2006-04-04,1708.92,1720.43,1705.27,1716.55,359020690
2006-04-05,1722.22,1735.13,1717.28,1732.74,349558621
2006-04-06,1734.21,1745.68,1727.14,1739.2,369286207
2006-04-07,1743.74,1750.23,1720.62,1723.03,345234483
2006-04-10,1724.65,1727.81,1712.47,1718.86,317405172
2006-04-11,1723.96,1725.66,1696.67,1704.4,361858621
2006-04-12,1705.17,1710.92,1701.29,1704.75,264915517
2006-04-13,1704.47,1721.05,1700.55,1712.06,261548276
2006-04-17,1710.91,1716.72,1684.35,1694.31,306236207
2006-04-18,1699,1730.33,1699,1726.64,388413793
2006-04-19,1729.71,1734.1,1720.64,1734.04,358222414
2006-04-20,1734.5,1741.35,1724.62,1728.9,366400000
2006-04-21,1736.73,1737.2,1701.56,1709.02,401048276
2006-04-24,1706.51,1711.04,1697,1706.43,346229310
2006-04-25,1711.35,1711.35,1694.52,1701.47,396858621
2006-04-26,1704.43,1710,1696.5,1702.2,359350000
2006-04-27,1695.03,1727.79,1688.25,1717.14,443717241
2006-04-28,1705.52,1717.49,1699.51,1700.71,431337931
2006-05-01,1706.8,1709.43,1680.52,1686.61,357951724
2006-05-02,1692.95,1697.18,1686.65,1689.93,357024138
2006-05-03,1692.62,1693.52,1679.26,1686.3,366768966
2006-05-04,1688.41,1707.36,1688.41,1701.03,354156897
2006-05-05,1711.64,1716.18,1706.33,1713.84,342975862
2006-05-08,1713.74,1721.13,1712.18,1715.23,297631034
2006-05-09,1711.93,1715.73,1708.03,1711.17,318143103
2006-05-10,1706.18,1707.38,1690.9,1694.81,347287931
2006-05-11,1693.71,1694.47,1653.79,1657.48,421856897
2006-05-12,1649.83,1652.26,1634.65,1635.81,394743103
2006-05-15,1629.25,1640.1,1619.26,1634.78,345982759
2006-05-16,1635.62,1637.7,1617.97,1623.68,344244828
2006-05-17,1611.21,1618.85,1595.62,1598.91,403068966
2006-05-18,1607.98,1612.53,1587.04,1587.11,348731034
2006-05-19,1589.81,1604.48,1575.81,1600.86,433513793
2006-05-22,1587.98,1595.06,1571.06,1584.56,391372414
2006-05-23,1597.5,1601.75,1569.01,1569.01,367543103
2006-05-24,1567.77,1586.62,1554.76,1580.18,447762069
2006-05-25,1589.99,1600.22,1579.24,1599.68,349820690
2006-05-26,1605.18,1606.46,1595.29,1606.37,265637931
2006-05-30,1599.11,1606.37,1571.29,1571.29,296320690
2006-05-31,1575.77,1587.78,1568.22,1579.58,365355172
2006-06-01,1581.08,1616.56,1579.58,1616.56,358403448
2006-06-02,1626.18,1626.29,1599.17,1612.9,333341379
2006-06-05,1606.11,1612.9,1577.49,1577.5,298836207
2006-06-06,1581.93,1583.9,1560.23,1575.39,360265517
2006-06-07,1578.77,1592.37,1563.95,1565.22,329977586
2006-06-08,1555.85,1566.59,1525.78,1561.55,508293103
2006-06-09,1567.92,1575.12,1550.14,1550.97,302541379
2006-06-12,1553.65,1555.09,1520.29,1520.31,325468966
2006-06-13,1523.64,1536.5,1511.53,1516.85,447327586
2006-06-14,1519.29,1531.59,1512.98,1530.26,360368966
2006-06-15,1538.14,1576.79,1530.26,1573.08,379567241
2006-06-16,1568.53,1573.08,1554.83,1562.84,418646552
2006-06-19,1568.38,1568.89,1543.85,1548.93,289927586
2006-06-20,1549.95,1565.17,1544.3,1548.31,271051724
2006-06-21,1550.66,1585.88,1548.31,1573.56,319801724
2006-06-22,1571.11,1573.67,1546.12,1554.49,283568966
2006-06-23,1551.47,1566.9,1544.11,1551.05,278363793
2006-06-26,1553.48,1561.47,1549.13,1556.17,240162069
2006-06-27,1556.14,1559.18,1525.89,1527,308305172
2006-06-28,1531.3,1538.65,1520.93,1538.25,274363793
2006-06-29,1546.01,1585.56,1538.25,1585.56,373343103
2006-06-30,1590.27,1590.83,1574.38,1575.23,423937931
2006-07-03,1580.63,1586.43,1575.23,1586.25,135896552
2006-07-05,1573.35,1586.25,1550.58,1553.95,273615517
2006-07-06,1556.24,1564.96,1547.28,1551.55,273291379
2006-07-07,1543.46,1553.09,1529.4,1533.71,303425862
2006-07-10,1538.78,1543.12,1513.47,1520.9,269274138
2006-07-11,1516.18,1534.97,1508.91,1533.06,339913793
2006-07-12,1527.43,1533.06,1499.77,1501.46,306296552
2006-07-13,1490.54,1506.53,1478.13,1478.16,348627586
2006-07-14,1478.6,1480.31,1456.38,1462.17,306889655
2006-07-17,1462.39,1475.21,1459.9,1468.5,259462069
2006-07-18,1472.06,1477.8,1446.77,1472.34,344289655
2006-07-19,1467.58,1498.31,1467.3,1490.6,397368966
2006-07-20,1497.14,1497.14,1466.27,1466.89,336456897
2006-07-21,1457.52,1463.43,1450.24,1451.88,404636207
2006-07-24,1459.39,1482.34,1457.11,1482.34,340667241
2006-07-25,1483.01,1494.14,1475.12,1489.52,329950000
2006-07-26,1483.74,1499.43,1474.67,1487.88,357467241
2006-07-27,1497,1506.75,1475.91,1478.53,365534483
2006-07-28,1488.06,1511,1485.96,1510.3,310912069
2006-07-31,1506.81,1517.86,1501.78,1509.43,272805172
2006-08-01,1498.17,1498.17,1476.06,1484.93,286736207
2006-08-02,1490.64,1510.51,1490.41,1500.48,302712069
2006-08-03,1487.02,1518.41,1484.6,1510.6,313584483
2006-08-04,1522.65,1530.04,1490.16,1503.84,315868966
2006-08-07,1501.43,1501.43,1487.18,1494.13,246236207
2006-08-08,1498.95,1500.76,1476.48,1484.8,325765517
2006-08-09,1503.86,1517.9,1482.49,1485.64,357596552
2006-08-10,1482.11,1499.93,1478.2,1496.28,298331034
2006-08-11,1491.1,1491.97,1479.68,1486.74,245436207
2006-08-14,1500.65,1515.68,1493.74,1494.33,255193103
2006-08-15,1514.84,1534.78,1508.93,1534.43,302700000
2006-08-16,1546.48,1570.06,1539.59,1570.06,426682759
2006-08-17,1564.97,1584.72,1562.62,1573.59,330865517
2006-08-18,1571.7,1578.35,1557.89,1576.46,290308621
2006-08-21,1566.16,1567.5,1556.28,1561.12,226551724
2006-08-22,1560.21,1577.54,1555.98,1563.43,268265517
2006-08-23,1565.99,1571.48,1543.86,1550.41,251237931
2006-08-24,1557.64,1558.93,1542.56,1555.18,242131034
2006-08-25,1550.84,1570.34,1548.01,1557.7,221122414
2006-08-28,1557.21,1574.45,1556.52,1570.29,229975862
2006-08-29,1569.95,1575.45,1552.4,1573.65,272584483
2006-08-30,1577.43,1583.77,1570.15,1581.95,279315517
2006-08-31,1583.98,1586.6,1576.33,1579.73,293139655
2006-09-01,1589.21,1593.66,1581.91,1589.47,228541379
2006-09-05,1589.92,1605.02,1580.21,1603.68,298700000
2006-09-06,1590.92,1592.89,1570.42,1572.2,309841379
2006-09-07,1567.73,1581.43,1560.05,1564.84,318481034
2006-09-08,1568.81,1578.12,1564.55,1574.71,251244828
2006-09-11,1563.08,1591.12,1558.17,1583.78,292117241
2006-09-12,1585.77,1617.55,1584.85,1615.75,346205172
2006-09-13,1615.31,1625.55,1611.98,1623.99,320781034
2006-09-14,1620.37,1629.27,1617.97,1625.98,314931034
2006-09-15,1637.27,1645.6,1627.54,1632.43,423425862
2006-09-18,1631.48,1643.53,1625.8,1632.17,330034483
2006-09-19,1638.08,1638.08,1608.51,1621.06,358606897
2006-09-20,1636.02,1648.9,1635.28,1645.35,373265517
2006-09-21,1648.84,1654.4,1631.29,1634.87,343639655
2006-09-22,1633.15,1633.15,1615.98,1622.37,283886207
2006-09-25,1631.34,1653.86,1615.14,1650.37,316182759
2006-09-26,1649.81,1659.6,1644.29,1659.2,346748276
2006-09-27,1655.52,1665.61,1648.14,1655.67,351568966
2006-09-28,1658.43,1663.28,1645.2,1661.59,311251724
2006-09-29,1666.03,1666.03,1653.74,1654.13,312434483
2006-10-02,1650.31,1655.67,1631.36,1632.81,305029310
2006-10-03,1629.26,1646.74,1623.06,1640.29,335655172
2006-10-04,1637.36,1681.14,1634.23,1681.14,377634483
2006-10-05,1680.06,1690.41,1676.08,1689.43,329498276
2006-10-06,1682.42,1690.8,1678.55,1684.88,288356897
2006-10-09,1683.2,1698.38,1681.64,1691.08,256082759
2006-10-10,1693.22,1698.26,1681.43,1693.29,303510345
2006-10-11,1686.41,1701.58,1675.98,1691.28,344068966
2006-10-12,1699.05,1718.72,1697.47,1718.54,345510345
2006-10-13,1717.39,1729.26,1714.58,1727.21,334574138
2006-10-16,1728.23,1733.73,1725.7,1727.61,314417241
2006-10-17,1718.1,1718.1,1699.88,1709.61,366543103
2006-10-18,1718.01,1721.43,1695.37,1700.75,367370690
2006-10-19,1699.06,1713.43,1693.18,1706.37,344946552
2006-10-20,1706.37,1713.45,1695.21,1709.58,331391379
2006-10-23,1706.18,1732.52,1702.58,1725.93,314393103
2006-10-24,1723.79,1726.78,1706.22,1713.88,320151724
2006-10-25,1717.27,1729.9,1711.68,1726.76,362203448
2006-10-26,1730.73,1745.79,1718.53,1744.06,403368966
2006-10-27,1740,1741.61,1712.76,1717.61,391198276
2006-10-30,1715.79,1735.02,1711.85,1727.8,297272414
2006-10-31,1733.81,1739.33,1722.15,1732.54,331405172
2006-11-01,1738.55,1739.79,1702.18,1707.65,349486207
2006-11-02,1702.26,1714.37,1698.6,1710.17,325398276
2006-11-03,1714.27,1716.65,1693.18,1703.98,315525862
2006-11-06,1712.03,1736.54,1712.03,1732.26,326250000
2006-11-07,1731.81,1752.95,1728.27,1741.53,360132759
2006-11-08,1732.21,1757.18,1728.35,1749.75,357934483
2006-11-09,1760.05,1762.95,1736.66,1740.14,410386207
2006-11-10,1743.1,1751.11,1736.39,1751.11,289734483
2006-11-13,1751.84,1770.54,1749.52,1768,296691379
2006-11-14,1769.37,1787.88,1759.24,1787.23,332132759
2006-11-15,1787.33,1804.88,1786.71,1793.81,362736207
2006-11-16,1798.85,1806,1790.96,1801.97,351522414
2006-11-17,1791.67,1800.9,1788.05,1800.67,298689655
2006-11-20,1795.68,1808.71,1790.47,1803.81,292668966
2006-11-21,1807.34,1809.8,1800.3,1808.88,286253448
2006-11-22,1815.62,1820.2,1800.72,1819.76,271227586
2006-11-24,1805.39,1824.21,1805.39,1815.53,117501724
2006-11-27,1810.91,1813.92,1775.17,1775.17,336258621
2006-11-28,1769.42,1782.65,1763.34,1780.34,337694828
2006-11-29,1787.65,1796.5,1776.1,1792.77,328177586
2006-11-30,1791.34,1800.47,1781.49,1791.25,367965517
2006-12-01,1790.63,1793.31,1760.01,1775.12,351813793
2006-12-04,1782.6,1808.12,1782.13,1799.93,336987931
2006-12-05,1806.5,1810.81,1797.37,1804.85,343206897
2006-12-06,1801.4,1804.88,1792.29,1799.13,325689655
2006-12-07,1802.56,1808.2,1777.2,1777.46,353625862
2006-12-08,1773.8,1799.22,1767.83,1786.21,317344828
2006-12-11,1786.21,1803.38,1779.65,1791.74,312644828
2006-12-12,1792.18,1794.05,1771.3,1781.97,332334483
2006-12-13,1793.86,1793.86,1774.05,1783.43,307315517
2006-12-14,1786.52,1811.08,1786.52,1803.41,325777586
2006-12-15,1818.21,1821.18,1805.45,1808.56,400801724
2006-12-18,1812.93,1820.93,1783.24,1790.99,333853448
2006-12-19,1776.61,1792.78,1766.35,1785.12,338055172
2006-12-20,1787.66,1795.41,1777.92,1777.92,301643103
2006-12-21,1780.53,1781.51,1759.08,1766.28,298772414
2006-12-22,1765.29,1765.98,1748.61,1748.61,225263793
2006-12-26,1746.86,1754.7,1746.06,1753.55,175206897
2006-12-27,1757.09,1766.15,1754.87,1763.41,209700000
2006-12-28,1757.59,1765.06,1752.64,1758.93,213367241
2006-12-29,1759.15,1774.64,1755.04,1756.9,243779310
2007-01-03,1769.22,1793.05,1731.71,1759.37,419875862
2007-01-04,1763.15,1799.06,1757,1792.91,362794828
2007-01-05,1787.79,1787.79,1770.29,1785.3,355234483
2007-01-08,1786.39,1795.45,1776.99,1787.14,328555172
2007-01-09,1791.75,1802.43,1776.73,1795.63,369682759
2007-01-10,1790.51,1817.22,1784.28,1816.15,392105172
2007-01-11,1820.75,1840.88,1818.09,1834.86,420046552
2007-01-12,1832.15,1845.68,1830.34,1844.81,375139655
2007-01-16,1844.73,1847.54,1836.83,1842.43,368887931
2007-01-17,1835.05,1843.06,1824.74,1827.68,392048276
2007-01-18,1821.99,1824.34,1789.39,1793.68,423479310
2007-01-19,1787.81,1802.22,1787.52,1796.81,351360345
2007-01-22,1800.33,1800.53,1771.24,1779.02,327734483
2007-01-23,1776.83,1790.06,1771.43,1773.4,345017241
2007-01-24,1785.42,1803.46,1781.81,1802.63,379662069
2007-01-25,1806.75,1810.24,1774.58,1777.75,379703448
2007-01-26,1783.38,1784.81,1763.3,1772.97,356393103
2007-01-29,1771.05,1786.97,1767.09,1775.08,330241379
2007-01-30,1780.26,1782.21,1772.03,1777.76,305103448
2007-01-31,1774.43,1798.49,1764.63,1792.28,377018966
2007-02-01,1801.6,1806.81,1785.54,1791.45,374144828
2007-02-02,1795.68,1800.39,1788.97,1798.13,323581034
2007-02-05,1796.48,1804.4,1789.72,1795.39,323329310
2007-02-06,1799.33,1800.05,1776.51,1793.06,364432759
2007-02-07,1803.23,1816.77,1796.18,1810.95,379036207
2007-02-08,1807.41,1814.48,1800.63,1810.54,344117241
2007-02-09,1815.22,1819.3,1780.43,1785.53,376998276
2007-02-12,1787.11,1787.11,1774.25,1778.42,317284483
2007-02-13,1782.16,1789.98,1778.66,1783.81,314032759
2007-02-14,1792.74,1818.55,1792.29,1814.98,374755172
2007-02-15,1815.49,1824.09,1813.06,1823.41,336150000
2007-02-16,1818.56,1823.37,1813.9,1821.49,325418966
2007-02-20,1817.84,1835.31,1808.11,1833.71,373377586
2007-02-21,1827.03,1839.13,1824.53,1839.13,346974138
2007-02-22,1845.47,1851.47,1832.6,1846.34,319131034
2007-02-23,1845.41,1846.77,1832.4,1839.77,346934483
2007-02-26,1848.48,1849.09,1819.76,1830.59,329737931
2007-02-27,1801.87,1808.08,1750.7,1756.27,523686207
2007-02-28,1754.88,1778.17,1746.29,1761.65,451801724
2007-03-01,1729.03,1768.96,1717.95,1753.45,467370690
2007-03-02,1740.87,1752.86,1726.03,1726.03,405653448
2007-03-05,1726.03,1739.05,1710.97,1712.93,395117241
2007-03-06,1727.12,1747.21,1727.12,1743.1,365763793
2007-03-07,1740.79,1746.86,1733.81,1736.1,337815517
2007-03-08,1753.6,1757.52,1741.47,1746.43,343087931
2007-03-09,1759.54,1760.96,1734.35,1744.74,323284483
2007-03-12,1742.98,1758.49,1742.05,1756.42,282410345
2007-03-13,1747.31,1756.22,1722.48,1722.48,385344828
2007-03-14,1724.65,1743.15,1711.28,1743.15,388901724
2007-03-15,1743.48,1749.58,1737.04,1744.87,291453448
2007-03-16,1743.58,1750.39,1733.58,1742.23,350284483
2007-03-19,1752.18,1764.37,1747.05,1758.23,284650000
2007-03-20,1759.49,1772.74,1757.93,1767.25,303782759
2007-03-21,1774.51,1806.35,1763.54,1806.35,372196552
2007-03-22,1806.76,1807.43,1793.38,1799.75,325394828
2007-03-23,1800.18,1804.63,1792.74,1794.04,281805172
2007-03-26,1796.01,1802.95,1774.96,1802.95,313425862
2007-03-27,1798.14,1798.89,1787.98,1789.93,294493103
2007-03-28,1781.66,1789.65,1770.54,1770.54,322122414
2007-03-29,1783.43,1783.48,1753.43,1771.72,332081034
2007-03-30,1772.86,1783.33,1758.1,1772.36,344577586
2007-04-02,1775.92,1779.3,1761.65,1773.33,307615517
2007-04-03,1782.5,1801.9,1781.89,1796.31,333108621
2007-04-04,1797.28,1804.54,1795,1801.74,333327586
2007-04-05,1801.1,1812.93,1798.53,1812.93,265137931
2007-04-09,1818.75,1819.04,1805.09,1808.18,295668966
2007-04-10,1807.06,1816.93,1806.91,1816.93,316298276
2007-04-11,1815.38,1815.73,1793.25,1798.09,337581034
2007-04-12,1795.15,1814.68,1788.4,1813.49,328534483
2007-04-13,1811.66,1818.42,1801.89,1816.85,316262069
2007-04-16,1823.68,1835.68,1823.68,1833.96,306794828
2007-04-17,1835.67,1838.1,1829.11,1834.91,327744828
2007-04-18,1828.76,1839.31,1823.29,1832.39,352889655
2007-04-19,1823.2,1840.28,1819.31,1832.47,364296552
2007-04-20,1848.68,1856.43,1838.77,1845.89,359356897
2007-04-23,1848.49,1854.75,1844.8,1850.18,332505172
2007-04-24,1856.31,1863.76,1844.05,1858.87,382863793
2007-04-25,1865.77,1883.58,1859.06,1881.33,455882759
2007-04-26,1889.58,1896.77,1884.26,1889.56,414843103
2007-04-27,1886.31,1894.97,1883.36,1891.06,358303448
2007-04-30,1891.81,1891.81,1867.75,1867.75,358743103
2007-05-01,1872.34,1876.18,1857.33,1873.43,405474138
2007-05-02,1874.56,1894.3,1874.39,1889.73,357439655
2007-05-03,1892.6,1899.49,1888.74,1895.64,368472414
2007-05-04,1902.4,1905.85,1888.4,1895.7,381746552
2007-05-07,1896.1,1901.42,1893.97,1895.96,284879310
2007-05-08,1890.08,1901.21,1883.01,1899.83,327198276
2007-05-09,1891.2,1909.3,1890.16,1905.65,362796552
2007-05-10,1896.42,1902.18,1874.24,1875.2,385794828
2007-05-11,1881.54,1899.43,1878.38,1898.79,297508621
2007-05-14,1902.1,1906.38,1878.63,1888.08,334732759
2007-05-15,1887.59,1898.02,1870.24,1871.79,377200000
2007-05-16,1878.52,1891.56,1866.98,1891.56,355353448
2007-05-17,1889.17,1892.71,1882.04,1884.68,331877586
2007-05-18,1890.88,1898.34,1885.93,1896.93,344298276
2007-05-21,1899.6,1919.6,1897.86,1911.16,340382759
2007-05-22,1913.51,1921.81,1905.77,1916.45,335163793
2007-05-23,1919.45,1925.43,1903.87,1904.41,346734483
2007-05-24,1904.18,1911.48,1869.51,1874.6,405318966
2007-05-25,1883.41,1892.71,1877.73,1889.25,268913793
2007-05-29,1891.06,1904.31,1887.26,1899.79,284655172
2007-05-30,1889.28,1918.08,1884.45,1918.08,339508621
2007-05-31,1923.56,1931.1,1919.27,1928.18,394284483
2007-06-01,1934.74,1940.81,1925.65,1928.26,324143103
2007-06-04,1921.95,1935.85,1920.21,1933.73,335727586
2007-06-05,1928.65,1932.93,1916.38,1932.35,376346552
2007-06-06,1924.43,1924.51,1908.8,1914.85,373005172
2007-06-07,1908.66,1918.81,1882.17,1882.17,468317241
2007-06-08,1884.66,1906.79,1876.52,1906.26,328987931
2007-06-11,1904.91,1917.43,1900.73,1901.96,278444828
2007-06-12,1892.13,1911.14,1887.77,1890.67,352967241
2007-06-13,1897.79,1913.87,1892.55,1913.87,359760345
2007-06-14,1914.28,1929.59,1913.53,1924.54,333831034
2007-06-15,1943.91,1946.7,1937.99,1942.41,417370690
2007-06-18,1947.79,1947.79,1939.27,1944.37,296055172
2007-06-19,1939.06,1946.88,1932.75,1941.75,322737931
2007-06-20,1945.06,1948.58,1922.06,1922.12,481596552
2007-06-21,1922.31,1943.42,1915.77,1941.31,441834483
2007-06-22,1936.78,1940.28,1917.52,1921.93,558681034
2007-06-25,1924.18,1934.84,1905.02,1912.9,351553448
2007-06-26,1923.7,1924.42,1901.18,1908.64,362125862
2007-06-27,1901.6,1934.03,1899.92,1933.06,348320690
2007-06-28,1931.77,1945.12,1930.53,1931.67,331622414
2007-06-29,1944.5,1947,1920.83,1934.1,373865517
2007-07-02,1943.28,1954.24,1939.74,1954.12,319627586
2007-07-03,1957.48,1965.2,1953.93,1965.2,187779310
2007-07-05,1967.74,1983.1,1964.49,1981.06,292160345
2007-07-06,1980.78,1989.43,1973.4,1988.31,275363793
2007-07-09,1989.76,1992.55,1982.37,1989.2,326758621
2007-07-10,1979.13,1989.35,1970.36,1971.89,384368966
2007-07-11,1968.98,1984.67,1965.61,1984.08,347286207
2007-07-12,1992.56,2021.03,1990.89,2021.03,373508621
2007-07-13,2018.84,2032.28,2017.28,2032.16,298136207
2007-07-16,2030.34,2037.5,2024.3,2028.02,301906897
2007-07-17,2031.33,2045.97,2030.56,2041.78,372187931
2007-07-18,2030.54,2038.64,2019.17,2037.98,389203448
2007-07-19,2052.31,2060.29,2046.96,2052.99,375431034
2007-07-20,2047.14,2048.24,2024.25,2035.88,402744828
2007-07-23,2043.81,2045.81,2031.37,2036.33,350703448
2007-07-24,2021.52,2037.72,1995.62,2000.55,424701724
2007-07-25,2017.56,2020.68,1996.05,2011.14,427974138
2007-07-26,1996.93,2012.49,1955.62,1986.6,584851724
2007-07-27,1988.85,1997.79,1956.16,1956.18,466429310
2007-07-30,1961.78,1981.86,1951.36,1973.93,395122414
2007-07-31,1992.53,1992.53,1931.99,1932.06,480884483
2007-08-01,1929.09,1946.76,1912.1,1945.08,502115517
2007-08-02,1950.95,1969.66,1944.37,1966.6,423615517
2007-08-03,1963.49,1964.5,1918.56,1918.56,431798276
2007-08-06,1931.38,1954.37,1912.68,1954.37,485441379
2007-08-07,1943.39,1976.7,1932.05,1961.64,466212069
2007-08-08,1974.33,1995,1968.34,1987.34,610843103
2007-08-09,1959.97,1990.96,1936.76,1936.76,619560345
2007-08-10,1918.99,1944.54,1896.68,1925.14,552167241
2007-08-13,1941.41,1946.75,1931.33,1934.41,371508621
2007-08-14,1938.79,1940.89,1901.31,1901.31,341872414
2007-08-15,1897.05,1913.79,1864.2,1864.92,389632759
2007-08-16,1850.17,1865.47,1805.66,1846.09,565451724
2007-08-17,1883.15,1893.77,1853.87,1888.78,444886207
2007-08-20,1891.13,1899.05,1874.27,1893.05,285593103
2007-08-21,1887.83,1915.1,1886.45,1910.99,289151724
2007-08-22,1927.31,1938.79,1922.18,1936.77,308113793
2007-08-23,1942.12,1945.11,1920.62,1931.88,279806897
2007-08-24,1928.8,1961.38,1924.11,1961.38,280148276
2007-08-27,1954.88,1958.96,1945.51,1947.49,226556897
2007-08-28,1934.93,1939.1,1899.24,1899.24,269448276
2007-08-29,1914.25,1955.46,1913.49,1954.85,284434483
2007-08-30,1942.79,1980.95,1940.92,1963.75,293950000
2007-08-31,1987.93,1993.73,1975.83,1988.73,264937931
2007-09-04,1989.28,2032.1,1989.28,2020.51,321222414
2007-09-05,2013.66,2017.31,1987.3,1994.38,331348276
2007-09-06,2001.76,2006.05,1984.43,1998.67,309520690
2007-09-07,1972.12,1975.31,1949.87,1958.35,328710345
2007-09-10,1975.67,1980.97,1943.27,1960.2,305418966
2007-09-11,1973.16,1991.02,1969.52,1988.98,300643103
2007-09-12,1986.21,2006.37,1983.43,1988.96,325615517
2007-09-13,2004.73,2005.96,1989.91,1998.63,287329310
2007-09-14,1984.24,2004.03,1981.91,2000.81,273548276
2007-09-17,1993.5,1995.47,1975.29,1983.08,242720690
2007-09-18,1993.85,2035.37,1985.7,2035.37,359244828
2007-09-19,2047.46,2056.27,2032.08,2041.36,376518966
2007-09-20,2035.87,2043.21,2029.53,2032.61,301975862
2007-09-21,2042.64,2054.09,2041.48,2049.48,391086207
2007-09-24,2054.77,2072.7,2047.51,2057.25,318784483
2007-09-25,2049.78,2076.83,2048.34,2076.83,329463793
2007-09-26,2088.12,2094.97,2079.91,2088.37,342070690
2007-09-27,2098.74,2099.61,2089.58,2096.38,300874138
2007-09-28,2096.37,2101.96,2082.04,2091.11,332739655
2007-10-01,2092.6,2120.79,2092.6,2116.97,330013793
2007-10-02,2116.14,2117.34,2104.14,2115.88,300079310
2007-10-03,2108.04,2117.37,2095.3,2103.01,319153448
2007-10-04,2107.11,2107.72,2088.79,2105.56,292331034
2007-10-05,2123.49,2151.72,2118.12,2149.66,347044828
2007-10-08,2151.11,2163.26,2144.22,2163.26,258036207
2007-10-09,2168.53,2173.95,2157.95,2171.21,321572414
2007-10-10,2172.66,2178.95,2164.9,2176.98,330453448
2007-10-11,2188.72,2194.13,2127.07,2140.91,432532759
2007-10-12,2151.93,2177.99,2148.37,2177.99,337550000
2007-10-15,2182.06,2184.86,2143.89,2158.91,339158621
2007-10-16,2147.87,2166.64,2143.56,2151.13,351468966
2007-10-17,2182.7,2182.85,2143.54,2179.13,413806897
2007-10-18,2168.24,2191.65,2161.67,2187.52,340174138
2007-10-19,2188.75,2188.75,2131.08,2131.08,408905172
2007-10-22,2121.01,2160.02,2116.63,2157.45,337708621
2007-10-23,2181.79,2205.17,2170.47,2205.17,402718966
2007-10-24,2187.03,2194.35,2140.87,2188.59,472358621
2007-10-25,2190.51,2195.39,2146.23,2161.52,474717241
2007-10-26,2200.68,2203.87,2174.82,2194.59,445462069
2007-10-29,2202.96,2209.38,2191.21,2203.41,347367241
2007-10-30,2197.13,2218.87,2192.68,2207.61,365850000
2007-10-31,2214.13,2239.23,2199.02,2238.98,436987931
2007-11-01,2223.52,2226.87,2196.35,2197.07,435932759
2007-11-02,2211.38,2218.65,2181.5,2213.86,418284483
2007-11-05,2193.06,2212.06,2179.89,2200.48,360791379
2007-11-06,2212.2,2224.42,2188.1,2223.97,427958621
2007-11-07,2205.29,2219.82,2168.55,2169.42,429513793
2007-11-08,2165.57,2167.81,2066.55,2106.15,596863793
2007-11-09,2061.52,2078.06,2033.88,2034.3,509618966
2007-11-12,2028.91,2043.05,1980.18,1982.16,486334483
2007-11-13,2009.74,2066.08,2009.74,2066.08,459100000
2007-11-14,2090.66,2091.06,2030.62,2038.05,417286207
2007-11-15,2035.46,2054.06,2007.78,2024.03,394737931
2007-11-16,2038.27,2052.2,2006.85,2048.62,433737931
2007-11-19,2040.17,2050.03,2009.71,2021.14,377243103
2007-11-20,2030.93,2064.08,1990.12,2029.93,449546552
2007-11-21,2008.88,2039.39,1986.45,2006.38,350815517
2007-11-23,2019.4,2031.87,2008.13,2028.9,138677586
2007-11-26,2033.24,2047.92,1988.3,1989.36,348172414
2007-11-27,2007.35,2034.65,1997.53,2033.76,373608621
2007-11-28,2055.77,2100.97,2055.77,2095.38,434237931
2007-11-29,2084.57,2108.25,2082.18,2102.41,371925862
2007-11-30,2122.63,2122.63,2071.78,2089.1,443334483
2007-12-03,2080.1,2094.36,2066.23,2067.45,343915517
2007-12-04,2053.16,2070.38,2048.64,2059.06,352541379
2007-12-05,2083.18,2103.83,2079.66,2099.31,389455172
2007-12-06,2099.7,2128.32,2098.3,2127.64,339772414
2007-12-07,2127.54,2135.24,2116.62,2130,319839655
2007-12-10,2131.66,2141.36,2126.97,2134.87,306300000
2007-12-11,2137.82,2147.67,2081.55,2083.72,378482759
2007-12-12,2125.13,2130.57,2070.52,2101.36,398603448
2007-12-13,2083.08,2097.95,2072.75,2094.67,369613793
2007-12-14,2078.39,2096.96,2069.93,2072.11,327998276
2007-12-17,2064.45,2068.91,2020.26,2020.8,322950000
2007-12-18,2041.66,2042.29,1999.59,2029.49,341825862
2007-12-19,2027.9,2038.99,2016.68,2031,316537931
2007-12-20,2056.12,2070.51,2040.38,2069.67,338012069
2007-12-21,2100.71,2111.77,2094.64,2111.77,432551724
2007-12-24,2113.12,2131.73,2113.12,2128.62,134244828
2007-12-26,2121.4,2141.08,2116.21,2136.93,214108621
2007-12-27,2129.01,2135.55,2104.02,2106.09,400831034
2007-12-28,2118.62,2121.28,2092.03,2107.05,230836207
2007-12-31,2097.9,2102.38,2083.58,2084.92,250784483
2008-01-02,2085.53,2094.22,2040.43,2049.71,358050000
2008-01-03,2050.63,2064.73,2040.01,2051.76,339689655
2008-01-04,2025.36,2025.36,1963.02,1963.52,433846552
2008-01-07,1971.28,1975.87,1929.27,1957.43,448293103
2008-01-08,1965.42,1983.14,1910.33,1910.33,442496552
2008-01-09,1915.23,1949.2,1889.92,1949.2,486406897
2008-01-10,1930.91,1968.09,1924.39,1953.64,455241379
2008-01-11,1940.98,1941.53,1900.23,1912.81,406118966
2008-01-14,1940.33,1952.55,1924.86,1949.15,367970690
2008-01-15,1925.95,1931.71,1885.45,1894.09,412089655
2008-01-16,1876.45,1907.3,1848.58,1872.29,585746552
2008-01-17,1882.36,1894.18,1838.99,1842.1,480332759
2008-01-18,1862.22,1876.04,1829.62,1844.09,515751724
2008-01-22,1740.53,1820.51,1740.53,1795.61,545074138
2008-01-23,1725.46,1794.46,1693.06,1789.53,629353448
2008-01-24,1800.84,1826.92,1793.11,1826.92,504982759
2008-01-25,1860.92,1864,1788.06,1789.17,448174138
2008-01-28,1788.14,1807.12,1773.7,1805.08,350665517
2008-01-29,1812.43,1816.43,1792.64,1807.67,372420690
2008-01-30,1800.36,1843.2,1798.31,1808.51,451525862
2008-01-31,1782.33,1853.81,1782.02,1841.42,485072414
2008-02-01,1846.06,1864.97,1826.43,1855.27,527617241
2008-02-04,1854.62,1854.62,1828.11,1828.8,353610345
2008-02-05,1798.65,1813.55,1773.49,1773.49,431348276
2008-02-06,1786.96,1795.81,1739.55,1740.95,407244828
2008-02-07,1723.21,1779.27,1714.86,1753.3,507993103
2008-02-08,1754.37,1779.48,1746.34,1773.74,384367241
2008-02-11,1780.36,1797.39,1770.91,1793.09,357287931
2008-02-12,1802.65,1812.43,1769.62,1780.54,376470690
2008-02-13,1803.29,1824.22,1795.67,1823,374943103
2008-02-14,1823.1,1823.1,1784.78,1787.59,390962069
2008-02-15,1776.1,1787.33,1767.34,1780.38,344748276
2008-02-19,1802.17,1807.45,1759.24,1764.81,342877586
2008-02-20,1756.64,1791.35,1756.64,1787.45,389341379
2008-02-21,1802.02,1806.43,1762.24,1766.3,392679310
2008-02-22,1772.88,1774.97,1739.15,1773.43,400767241
2008-02-25,1773.05,1790.77,1761.93,1785.46,371186207
2008-02-26,1773.5,1807.41,1763.41,1791.31,390284483
2008-02-27,1778.62,1806.42,1775.45,1799.93,382162069
2008-02-28,1794.11,1808.65,1786.2,1794.46,350351724
2008-02-29,1776.01,1778.06,1740.9,1745.27,414717241
2008-03-03,1743.92,1746.56,1716.52,1733.27,369839655
2008-03-04,1724.33,1748.06,1707.42,1743.7,460341379
2008-03-05,1746.4,1768.13,1737.26,1753.56,380877586
2008-03-06,1749.42,1757.56,1710.96,1712.5,373291379
2008-03-07,1701.34,1731.39,1682.03,1707.5,411548276
2008-03-10,1705.55,1711.03,1672.76,1673.03,362243103
2008-03-11,1704.05,1740.95,1686.47,1740.95,435524138
2008-03-12,1746.18,1764.72,1731.08,1735.18,358127586
2008-03-13,1715.84,1760.23,1699.17,1750.4,417106897
2008-03-14,1757.47,1762.37,1696.22,1713.83,439191379
2008-03-17,1680.54,1706.02,1668.56,1687.18,403139655
2008-03-18,1717.04,1761.05,1712.21,1761.05,415798276
2008-03-19,1765.1,1772.09,1715.59,1715.59,390589655
2008-03-20,1719.7,1752.28,1712.33,1751.99,476634483
2008-03-24,1760.14,1819.26,1760.14,1814.4,398724138
2008-03-25,1816.33,1831.98,1800.71,1824.54,361906897
2008-03-26,1815.83,1822.56,1800.83,1817.28,330208621
2008-03-27,1807.14,1809.24,1777.75,1777.89,351512069
2008-03-28,1788.56,1802.18,1762.2,1767.56,307891379
2008-03-31,1772.96,1789.52,1767.86,1781.93,308337931
2008-04-01,1806.15,1855.48,1805.79,1855.48,372434483
2008-04-02,1855.91,1870.55,1836.63,1848.8,344255172
2008-04-03,1842.68,1866.56,1835.96,1855.18,343703448
2008-04-04,1859.93,1884.13,1846.56,1865.87,340958621
2008-04-07,1878.3,1885.93,1856.56,1860.83,298279310
2008-04-08,1853.37,1858.74,1837.47,1846.14,281946552
2008-04-09,1848.36,1849.2,1815.05,1826.18,331387931
2008-04-10,1827,1863.2,1827,1852.97,372241379
2008-04-11,1832.05,1833.14,1794.81,1798.72,328024138
2008-04-14,1796.77,1807.76,1788.01,1790.93,280467241
2008-04-15,1799.48,1802.73,1776.6,1794.73,324956897
2008-04-16,1817.59,1849.45,1815.8,1846.89,367029310
2008-04-17,1846.8,1848.28,1829.93,1840.88,306775862
2008-04-18,1889.2,1908,1879.93,1900.28,377744828
2008-04-21,1892.97,1914.21,1890.8,1913.12,276082759
2008-04-22,1901.27,1901.74,1867.72,1881.65,334772414
2008-04-23,1897.63,1913.62,1888.71,1906.66,376134483
2008-04-24,1908.13,1942.98,1886.93,1924.58,402958621
2008-04-25,1922.88,1925.04,1894.11,1918.58,337286207
2008-04-28,1920.53,1936.1,1917.03,1923.26,297358621
2008-04-29,1917.83,1941.91,1914.25,1933.6,305005172
2008-04-30,1939.12,1953.59,1912.81,1917.7,366791379
2008-05-01,1921.87,1980.43,1921.05,1980.43,404270690
2008-05-02,1996.31,1996.52,1965.84,1981.87,393018966
2008-05-05,1980.84,1992.68,1967.81,1975.81,359501724
2008-05-06,1968.61,1996.8,1957.63,1990.61,361596552
2008-05-07,1987.43,2000.72,1946.28,1951.42,386001724
2008-05-08,1960.71,1979.12,1954.36,1966.86,350305172
2008-05-09,1950.63,1969.36,1947.6,1960.29,295087931
2008-05-12,1969.5,1998.86,1959.48,1997.02,305056897
2008-05-13,1997.62,2004.53,1981.99,2000.61,326767241
2008-05-14,2008.54,2028.67,1993.91,1997.3,367115517
2008-05-15,1995.41,2032.36,1991.2,2031.34,375227586
2008-05-16,2033.95,2035.81,2009.89,2031.27,394153448
2008-05-19,2031.81,2050.79,2005.34,2016.6,391308621
2008-05-20,2008.5,2010.18,1987.5,2000.67,343277586
2008-05-21,2005.29,2015.23,1952.77,1956.8,373525862
2008-05-22,1962.56,1978.05,1955.64,1964.92,333117241
2008-05-23,1959.67,1964.68,1943.85,1958.96,298977586
2008-05-27,1965,1995.45,1963.05,1995.43,300467241
2008-05-28,2002.77,2004.66,1981.25,2000.06,309094828
2008-05-29,2001.8,2030.24,2001.78,2019.02,337258621
2008-05-30,2028.25,2040.97,2022.16,2032.56,371267241
2008-06-02,2026.58,2028.04,1989.33,2006.84,340131034
2008-06-03,2015.03,2027.2,1977.87,1996.79,370351724
2008-06-04,1991.89,2035.09,1989.22,2021.45,371294828
2008-06-05,2027.17,2055.82,2020.59,2055.11,388751724
2008-06-06,2036.15,2039.5,1990.39,1990.39,377972414
2008-06-09,1995.37,1997.93,1948.27,1979.71,359418966
2008-06-10,1960.41,1988,1957.05,1972.54,358867241
2008-06-11,1968.87,1970.31,1924.33,1924.33,356174138
2008-06-12,1941.68,1954.23,1909.89,1924.26,392524138
2008-06-13,1938.34,1968.12,1928.71,1966.01,363112069
2008-06-16,1954.04,1991.72,1953.26,1984.76,322710345
2008-06-17,1990.02,1993.12,1969.73,1972.81,310008621
2008-06-18,1962.78,1968.09,1943.92,1951.1,350120690
2008-06-19,1947.64,1991.25,1935.85,1982.68,395610345
2008-06-20,1962.33,1963.48,1920.31,1928.39,443158621
2008-06-23,1936.71,1940.68,1910.88,1913.31,330384483
2008-06-24,1906.84,1926.1,1888.01,1903.74,378606897
2008-06-25,1911.06,1951.49,1910.21,1933.86,371374138
2008-06-26,1898.78,1898.78,1855.39,1855.39,396696552
2008-06-27,1854.39,1865.6,1829.3,1855.72,586817241
2008-06-30,1852.83,1863.31,1837.09,1837.09,361448276
2008-07-01,1821.93,1864.06,1817.08,1862.71,457567241
2008-07-02,1868.8,1874.83,1815.84,1816.15,409706897
2008-07-03,1828.75,1832.21,1801.66,1816.35,245460345
2008-07-07,1834.28,1848.29,1799.49,1826.93,407584483
2008-07-08,1829.55,1871.28,1821.96,1871.28,424548276
2008-07-09,1866.81,1871.27,1818.92,1819.18,394062069
2008-07-10,1826.63,1846.53,1805.28,1839.56,396703448
2008-07-11,1820.23,1839.77,1784.39,1810.88,403479310
2008-07-14,1834.86,1837.04,1792.54,1798.03,344481034
2008-07-15,1786.9,1826.11,1761.08,1798.35,482484483
2008-07-16,1799.6,1844.54,1786.06,1843.87,418106897
2008-07-17,1851,1862.99,1829.7,1853.47,443218966
2008-07-18,1827.34,1834.72,1816.76,1823.23,383758621
2008-07-21,1831.86,1837.53,1809.8,1819.76,320587931
2008-07-22,1787.5,1821.83,1784.26,1821.62,432812069
2008-07-23,1823.37,1865.18,1819.08,1845.56,470720690
2008-07-24,1854.97,1854.97,1816.84,1816.98,431020690
2008-07-25,1829.93,1849.18,1820.9,1846.55,352608621
2008-07-28,1841.31,1850.46,1798.31,1802.99,332970690
2008-07-29,1813.3,1851.31,1812.97,1845.55,392084483
2008-07-30,1850.29,1862.97,1825.64,1852.8,393265517
2008-07-31,1835.35,1874.54,1832.7,1849.15,399398276
2008-08-01,1847.47,1849.21,1806.4,1826.56,398644828
2008-08-04,1825.68,1825.68,1802.09,1804.84,346586207
2008-08-05,1825.87,1869.76,1823.97,1869.76,400815517
2008-08-06,1866.86,1902.87,1853.41,1895.21,384260345
2008-08-07,1882.97,1904.13,1873.01,1880.09,377434483
2008-08-08,1880.41,1928.52,1877.13,1926.23,377522414
2008-08-11,1921.76,1962.54,1917.85,1941.23,391765517
2008-08-12,1938.99,1957.4,1932.47,1941.06,353898276
2008-08-13,1938.06,1955.54,1920.77,1942.02,344050000
2008-08-14,1930.81,1969.37,1930.38,1964.38,316522414
2008-08-15,1967.49,1973.56,1950.11,1957.56,300375862
2008-08-18,1962.17,1963.51,1920.99,1932.7,281484483
2008-08-19,1924.61,1933.13,1900.41,1908.68,295910345
2008-08-20,1921.75,1932.42,1900.02,1913.02,301115517
2008-08-21,1900.11,1913.39,1886.24,1906.74,269384483
2008-08-22,1915.77,1937.76,1915.36,1931.47,235501724
2008-08-25,1918.45,1918.8,1885.68,1889.72,408089655
2008-08-26,1889.87,1901.09,1874.81,1886.31,216720690
2008-08-27,1887.08,1913.53,1881.54,1900.3,265637931
2008-08-28,1906.09,1921.18,1904.2,1915.12,272875862
2008-08-29,1895.78,1899.56,1866.81,1872.54,268798276
2008-09-02,1904.21,1912.72,1843.06,1850.14,346651724
2008-09-03,1847.54,1854.42,1820.48,1833.09,355541379
2008-09-04,1819.51,1824.61,1774.78,1774.78,402124138
2008-09-05,1758.52,1778.88,1740.43,1768.23,389832759
2008-09-08,1794.08,1796.81,1734.93,1762.95,442465517
2008-09-09,1765.03,1779.31,1721.55,1721.55,446653448
2008-09-10,1739.7,1754.21,1725.76,1738.06,387993103
2008-09-11,1714.76,1774.41,1713.86,1773.65,391322414
2008-09-12,1756.14,1775.47,1743.71,1767.13,340274138
2008-09-15,1721.78,1757.57,1705.46,1705.46,465141379
2008-09-16,1686.73,1739.16,1683.34,1724.08,549591379
2008-09-17,1701.8,1708.2,1632.45,1632.45,534829310
2008-09-18,1668.33,1704.22,1606.3,1697.42,666774138
2008-09-19,1760.3,1773.83,1718.23,1745.06,672108621
2008-09-22,1742.52,1743.34,1665.41,1665.94,324337931
2008-09-23,1678.94,1696.62,1645.58,1648.4,340375862
2008-09-24,1657.6,1677.86,1648.65,1661.33,313477586
2008-09-25,1675.45,1708.44,1668.71,1687.55,318332759
2008-09-26,1642.65,1677.65,1635.54,1672.04,336068966
2008-09-29,1638.38,1643.22,1496.15,1496.15,484155172
2008-09-30,1540.51,1597.73,1529.97,1584.6,409696552
2008-10-01,1581.06,1584.26,1547.99,1563.8,327470690
2008-10-02,1547.13,1554.23,1490.72,1491.11,374784483
2008-10-03,1516.05,1551.58,1469,1470.84,431289655
2008-10-06,1440.19,1440.19,1339.17,1411.28,603836207
2008-10-07,1416.28,1433.12,1329.98,1329.98,487208621
2008-10-08,1298.63,1386.34,1295.98,1330.61,606218966
2008-10-09,1349.55,1369.77,1261.54,1275.1,452122414
2008-10-10,1234.9,1317.48,1196.11,1269.8,717946552
2008-10-13,1318.86,1429.54,1318.86,1429.54,459601724
2008-10-14,1470.85,1470.99,1350.64,1364.59,502215517
2008-10-15,1351.38,1356.15,1244.23,1244.23,437962069
2008-10-16,1256.21,1312.97,1192.25,1312.97,574317241
2008-10-17,1291.58,1367.89,1278.95,1311.72,467418966
2008-10-20,1329.68,1352.76,1289.97,1352.76,348577586
2008-10-21,1329.68,1351.61,1281.73,1283.43,362036207
2008-10-22,1272.87,1284.85,1209.84,1237.09,441518966
2008-10-23,1240.18,1264.04,1177.17,1239.16,535293103
2008-10-24,1149.12,1229,1149.12,1202.27,464127586
2008-10-27,1182.62,1227.46,1167.7,1169.78,383522414
2008-10-28,1210.03,1297.57,1174.59,1297.57,478886207
2008-10-29,1292.29,1343.84,1272.19,1302.12,473917241
2008-10-30,1333.27,1344.21,1301,1333.94,431796552
2008-10-31,1318.39,1358.75,1306.02,1334.78,420193103
2008-11-03,1333.19,1346.85,1322.43,1334.75,305324138
2008-11-04,1363.3,1382.65,1342.3,1378.4,397646552
2008-11-05,1359.82,1365.28,1323.57,1334.32,360760345
2008-11-06,1278.05,1294.73,1235.85,1241.97,408255172
2008-11-07,1258.43,1279.42,1244.19,1271.62,325212069
2008-11-10,1297.97,1298.09,1237.12,1251,288775862
2008-11-11,1236.45,1249.35,1208.99,1225.59,329151724
2008-11-12,1204.16,1210.98,1164.93,1165.38,365667241
2008-11-13,1167.83,1240.93,1109.89,1240.93,518887931
2008-11-14,1209.6,1235.9,1176.28,1179.63,386853448
2008-11-17,1157.54,1187.98,1149.2,1151.96,315782759
2008-11-18,1158.08,1167.23,1113.25,1155.75,405039655
2008-11-19,1154.16,1168.53,1087.6,1087.6,409117241
2008-11-20,1076.5,1114.98,1035.25,1036.51,542698276
2008-11-21,1059.69,1085.57,1018.86,1085.57,529531034
2008-11-24,1106.02,1163.05,1096.55,1154.34,440279310
2008-11-25,1164.36,1164.6,1118.28,1142.58,423708621
2008-11-26,1126.95,1193.09,1126.95,1193.09,341382759
2008-11-28,1181.43,1185.99,1171.82,1185.75,135789655
2008-12-01,1156.53,1156.53,1091.16,1091.16,328356897
2008-12-02,1109.99,1132.93,1091.04,1130,354608621
2008-12-03,1103.94,1166.2,1101.63,1166.2,386232759
2008-12-04,1144.3,1168.65,1110.66,1127.75,348294828
2008-12-05,1113.45,1179.69,1096.2,1177.87,375468966
2008-12-08,1202.78,1237.18,1196.91,1225.06,394967241
2008-12-09,1204.72,1251.56,1202.14,1212.45,387322414
2008-12-10,1223.48,1236.53,1203.72,1222.38,337172414
2008-12-11,1210.84,1229.02,1176.11,1180.46,347963793
2008-12-12,1161.59,1212,1157.15,1206.65,322396552
2008-12-15,1206.88,1206.88,1167.45,1181.87,289291379
2008-12-16,1194.82,1244.81,1194.63,1243.49,376027586
2008-12-17,1225.68,1242.18,1211.46,1225.86,364029310
2008-12-18,1227.31,1234.14,1192.7,1204.69,360744828
2008-12-19,1219.65,1235.24,1210.91,1217.19,457144828
2008-12-22,1212.31,1214.55,1169.23,1189.15,280917241
2008-12-23,1194.64,1204.61,1175.84,1183.19,229491379
2008-12-24,1186.62,1187.98,1179.29,1184.3,84653448
2008-12-26,1189.57,1190.53,1178.68,1185.44,102200000
2008-12-29,1185.96,1188.05,1158.07,1173.15,204524138
2008-12-30,1182.15,1203.41,1177.92,1201.34,236927586
2008-12-31,1202.26,1223.46,1199.53,1211.65,262279310
2009-01-02,1212.74,1266.45,1208.91,1263.7,248001724
2009-01-05,1254.7,1274.11,1244.89,1262.52,313203448
2009-01-06,1274.36,1286.08,1265.53,1274.49,368558621
2009-01-07,1249.98,1256.34,1228.32,1238.6,348305172
2009-01-08,1231.75,1252.52,1223.81,1252.52,339337931
2009-01-09,1252.6,1252.95,1217.59,1223.01,328860345
2009-01-12,1225.12,1225.78,1188.21,1201.13,304067241
2009-01-13,1200.92,1219.05,1186.95,1202.65,338891379
2009-01-14,1183.79,1190.42,1157.89,1163.42,331031034
2009-01-15,1159.94,1192.45,1141.74,1183.52,432391379
2009-01-16,1199.2,1202.81,1167.34,1198.14,385356897
2009-01-20,1193.98,1195.89,1136.61,1136.61,343036207
2009-01-21,1156.65,1186.43,1142.33,1185.76,365531034
2009-01-22,1161.95,1187.71,1149.31,1168.08,394170690
2009-01-23,1148.61,1192.64,1144.41,1175.89,381179310
2009-01-26,1177.44,1202.94,1169.21,1184.56,313000000
2009-01-27,1185.81,1202.05,1184.42,1194.41,307605172
2009-01-28,1213.84,1245.98,1213.24,1235.91,365905172
2009-01-29,1217.75,1220.72,1198.76,1203.85,333120690
2009-01-30,1212.31,1216.46,1176.82,1180.25,354239655
2009-02-02,1168.13,1203.53,1167.49,1195.75,342600000
2009-02-03,1198.79,1218.91,1180.25,1215.66,353420690
2009-02-04,1215.64,1243.68,1210.98,1215.43,378801724
2009-02-05,1200.26,1250.14,1199.53,1245.11,433060345
2009-02-06,1244.43,1280.4,1243.86,1277.49,411987931
2009-02-09,1276.72,1286.81,1267.86,1281.65,328782759
2009-02-10,1269.48,1286.9,1223.54,1229.29,421270690
2009-02-11,1231.62,1239.92,1208.53,1227.05,385594828
2009-02-12,1212.02,1243.59,1204.38,1242.81,418663793
2009-02-13,1240.81,1250.11,1231.63,1236.85,343136207
2009-02-17,1197.59,1204.54,1180.43,1187.04,402650000
2009-02-18,1193.89,1204.56,1172.94,1188.77,349950000
2009-02-19,1194.31,1201.94,1166.52,1167.89,343275862
2009-02-20,1157.14,1183.36,1153.18,1172.71,435524138
2009-02-23,1180.1,1180.1,1126.58,1128.97,340989655
2009-02-24,1138.71,1176.56,1136.14,1171.45,403389655
2009-02-25,1158.91,1183.93,1142.83,1160.83,404375862
2009-02-26,1168.12,1174.77,1127.1,1127.1,396894828
2009-02-27,1116.78,1135.45,1112.12,1116.99,412634483
2009-03-02,1098.99,1116.22,1074.79,1076.67,350536207
2009-03-03,1092.42,1102.1,1072.42,1080.67,403255172
2009-03-04,1096.2,1124.67,1093.42,1110.3,397444828
2009-03-05,1094.08,1105.53,1072.51,1074.52,401006897
2009-03-06,1082.53,1088.04,1043.6,1064.7,421348276
2009-03-09,1058.85,1087.4,1040.41,1043.87,351229310
2009-03-10,1060.42,1112.44,1060.42,1112.44,406850000
2009-03-11,1118.35,1135.4,1106.72,1125.95,373974138
2009-03-12,1121.91,1167.19,1113.67,1164.71,412546552
2009-03-13,1162.88,1170.48,1149.59,1153.34,348650000
2009-03-16,1177.33,1177.33,1144.21,1145.45,361975862
2009-03-17,1151.83,1192.17,1148.8,1192.17,357453448
2009-03-18,1185.18,1225.16,1180.34,1206.96,476715517
2009-03-19,1220.48,1220.48,1196.2,1204.21,400605172
2009-03-20,1207.48,1220.5,1178.52,1187.18,412839655
2009-03-23,1213.12,1259.81,1203.85,1259.81,374584483
2009-03-24,1245.65,1255.1,1232.74,1234.34,346470690
2009-03-25,1243.44,1261.41,1206.52,1236.66,419168966
2009-03-26,1254.09,1281.3,1250.14,1281.3,437077586
2009-03-27,1263.62,1267.27,1248.87,1251.47,357184483
2009-03-30,1230.89,1231.48,1204.96,1220.81,348310345
2009-03-31,1232.59,1258.08,1231.52,1237.01,371967241
2009-04-01,1215.9,1255.03,1211.6,1252.51,389065517
2009-04-02,1274.41,1311.67,1269.91,1294.3,488551724
2009-04-03,1306.5,1316.71,1294.16,1316.16,364375862
2009-04-06,1301.43,1313.95,1286.95,1313.1,344498276
2009-04-07,1296.2,1296.35,1268.79,1275.42,319775862
2009-04-08,1289.7,1306.5,1280.29,1300.75,316879310
2009-04-09,1322.23,1341.77,1319.28,1340.28,373353448
2009-04-13,1333.72,1344.48,1322.94,1336.67,314574138
2009-04-14,1325.73,1336.35,1312.37,1322.31,388560345
2009-04-15,1311.15,1317.93,1295.1,1316.51,352172414
2009-04-16,1334.02,1358.71,1322.22,1352.98,412175862
2009-04-17,1347.37,1361.68,1339.13,1353.92,416972414
2009-04-20,1330.18,1333.72,1303.85,1309.37,527905172
2009-04-21,1303.87,1330.67,1303.73,1329.06,417756897
2009-04-22,1322.1,1362.84,1317.51,1335.72,458186207
2009-04-23,1340.77,1345.67,1321.42,1344.41,424741379
2009-04-24,1352.55,1379.38,1345.03,1373.28,439163793
2009-04-27,1359.88,1384.85,1357.39,1369.94,379948276
2009-04-28,1362.94,1378.56,1355.99,1361.92,358691379
2009-04-29,1373.3,1398.36,1370.52,1382.38,411331034
2009-04-30,1398.44,1418.77,1384.37,1394.33,495051724
2009-05-01,1396.22,1403.89,1382.9,1396.62,373436207
2009-05-04,1407.65,1428.02,1403.47,1427.96,435310345
2009-05-05,1423.88,1425.05,1408.29,1423.81,437636207
2009-05-06,1433.58,1435.8,1401.1,1423.85,511467241
2009-05-07,1429.97,1431.36,1377.55,1389.83,568855172
2009-05-08,1399.21,1411.27,1377.06,1394.16,552812069
2009-05-11,1375.05,1410.43,1369.36,1395.79,438525862
2009-05-12,1402.14,1402.14,1362.08,1377.4,426750000
2009-05-13,1364.43,1365.33,1339.82,1339.83,406277586
2009-05-14,1348.33,1369.31,1344.77,1359.67,372865517
2009-05-15,1355.55,1374.1,1351.13,1355.11,354741379
2009-05-18,1367.05,1392.73,1357.42,1392.73,348836207
2009-05-19,1387.2,1410.74,1379.88,1398.05,357998276
2009-05-20,1401.37,1423.13,1388.81,1393.72,389962069
2009-05-21,1378.83,1391,1353.53,1367.39,380450000
2009-05-22,1371.76,1379.88,1353.59,1363.17,279227586
2009-05-26,1351.13,1414.44,1350.95,1412.61,361318966
2009-05-27,1408.59,1428.81,1398.42,1401.88,365189655
2009-05-28,1411.42,1423.81,1389.76,1420.31,377429310
2009-05-29,1421.11,1435.57,1411.68,1435.57,425053448
2009-06-01,1451.37,1482.19,1446.97,1477.12,448334483
2009-06-02,1470.3,1493.8,1466.28,1480.31,450291379
2009-06-03,1472.25,1476.98,1459.59,1475.44,387405172
2009-06-04,1476.28,1493.66,1476.28,1492.74,425662069
2009-06-05,1503.78,1505.77,1479.22,1493.21,398377586
2009-06-08,1482.21,1499.96,1467.13,1488.49,340168966
2009-06-09,1495.04,1509.57,1489.22,1501.55,369029310
2009-06-10,1509.43,1509.43,1473.88,1495.27,404805172
2009-06-11,1494.07,1511.94,1493.16,1497.01,424803448
2009-06-12,1488.73,1489.97,1470.2,1489.97,347165517
2009-06-15,1472.77,1473.07,1445.3,1456.96,371500000
2009-06-16,1463.46,1469.16,1442.81,1443.25,384086207
2009-06-17,1449,1470.11,1439.38,1455.89,435031034
2009-06-18,1456.14,1464.04,1445.31,1453.8,356522414
2009-06-19,1465.88,1477.95,1460.45,1471.23,493865517
2009-06-22,1455.78,1459.1,1423.81,1426.61,399822414
2009-06-23,1427.68,1432.92,1413.54,1424.46,371117241
2009-06-24,1436.59,1458.23,1435.28,1447.06,370787931
2009-06-25,1438.75,1477.97,1434.97,1475.82,384134483
2009-06-26,1467.38,1483.57,1466.24,1480.2,687920690
2009-06-29,1483.66,1493.57,1468.98,1483.83,341629310
2009-06-30,1484.82,1493.37,1468.11,1477.25,352582759
2009-07-01,1486.5,1497.71,1479.67,1481.34,339836207
2009-07-02,1464.66,1465.18,1443.75,1446.28,331563793
2009-07-06,1435.4,1444.3,1424.61,1441.01,339746552
2009-07-07,1440.83,1443.06,1403.6,1404.78,349524138
2009-07-08,1412.54,1417.35,1394.87,1411.53,425434483
2009-07-09,1417,1423.44,1409.13,1414.98,322117241
2009-07-10,1409.55,1427.9,1405.58,1419.84,285863793
2009-07-13,1423.2,1447.7,1402.19,1447.7,327484483
2009-07-14,1444.59,1455,1439.57,1452.84,320156897
2009-07-15,1473.59,1501.41,1470.09,1500.98,438506897
2009-07-16,1495.4,1521.67,1494.57,1518.87,357367241
2009-07-17,1516.77,1527.26,1511.61,1527.26,323579310
2009-07-20,1534.39,1545.02,1529.45,1544,352818966
2009-07-21,1548.9,1553.01,1530.8,1553.01,380212069
2009-07-22,1552.63,1572.48,1551.16,1565,397644828
2009-07-23,1561.6,1605.09,1561.54,1601.52,520936207
2009-07-24,1579.02,1599.84,1576.57,1599.06,384986207
2009-07-27,1597.02,1602.28,1580.52,1599.31,369256897
2009-07-28,1590.77,1609.17,1583.27,1605.47,380491379
2009-07-29,1590.77,1602.49,1586.04,1599.61,357353448
2009-07-30,1614.11,1632.97,1606.72,1609.87,435460345
2009-07-31,1608.26,1619.64,1602.33,1603.36,377651724
2009-08-03,1619.24,1628.3,1611.6,1628.12,371675862
2009-08-04,1619.09,1633.16,1616.54,1628.49,385346552
2009-08-05,1631.75,1631.75,1604.09,1614.44,405784483
2009-08-06,1618.01,1623.25,1595.36,1600.29,415241379
2009-08-07,1620.74,1628.44,1609.54,1619.49,400686207
2009-08-10,1612.73,1619.02,1599.46,1610.43,318051724
2009-08-11,1603.68,1605.8,1587.4,1594.69,330263793
2009-08-12,1595.26,1634.12,1594.76,1619.59,368998276
2009-08-13,1628.37,1632.2,1611.24,1628.65,359374138
2009-08-14,1623.49,1624.47,1596.95,1611.58,331622414
2009-08-17,1583.29,1583.29,1563.14,1564.89,331756897
2009-08-18,1573.32,1588.89,1569.22,1586.5,301624138
2009-08-19,1568.41,1600.23,1566.44,1596.61,340991379
2009-08-20,1594.58,1618.12,1593.12,1614.22,337667241
2009-08-21,1620.47,1639.23,1615.12,1637.78,389506897
2009-08-24,1641.45,1648.18,1629.77,1634.78,352822414
2009-08-25,1640.42,1655.25,1635.38,1639.9,333962069
2009-08-26,1636.82,1648.77,1628.41,1637,351303448
2009-08-27,1636.13,1643.18,1611.73,1640.97,369058621
2009-08-28,1661.49,1667.91,1631.69,1643.24,403479310
2009-08-31,1628.21,1632.07,1616.52,1625.19,389001724
2009-09-01,1620.09,1648.27,1591.01,1595.84,479063793
2009-09-02,1588.09,1602.9,1586.55,1594.28,340401724
2009-09-03,1601.16,1607.15,1585.56,1605.98,319560345
2009-09-04,1609.63,1639.9,1606.47,1638.07,296922414
2009-09-08,1651.64,1655.62,1643.44,1654.81,351237931
2009-09-09,1655.92,1676.25,1648.92,1669.23,429987931
2009-09-10,1668.64,1686.27,1665.49,1686.16,422643103
2009-09-11,1684.84,1689.6,1674.16,1685.46,399663793
2009-09-14,1673.55,1693.76,1673.13,1693.76,372000000
2009-09-15,1691.28,1703.46,1688.46,1699.53,409136207
2009-09-16,1705.97,1724.67,1699.74,1723.73,466737931
2009-09-17,1721.58,1732.42,1714.33,1721.09,450996552
2009-09-18,1728.91,1731.87,1716.45,1725.24,521208621
2009-09-21,1717.37,1735.32,1714.1,1731.58,415320690
2009-09-22,1740.13,1740.13,1727.5,1734.09,429393103
2009-09-23,1739.93,1754.54,1722.99,1724.27,462629310
2009-09-24,1732.95,1734.92,1698.69,1709.76,449531034
2009-09-25,1696.99,1710.29,1690.68,1694.15,407574138
2009-09-28,1702.95,1733.79,1702.52,1724.59,325867241
2009-09-29,1724.2,1732.31,1709.28,1717.67,355684483
2009-09-30,1723.91,1731.44,1691.76,1718.99,455286207
2009-10-01,1710.5,1711.7,1666.41,1666.41,466925862
2009-10-02,1656.77,1675.71,1656.77,1662.49,422087931
2009-10-05,1668.7,1682.77,1660.37,1675.64,371767241
2009-10-06,1684.75,1712.59,1684.08,1705.25,416112069
2009-10-07,1701.4,1710.45,1698.63,1710.45,382915517
2009-10-08,1720.91,1732.11,1713.6,1717.79,408094828
2009-10-09,1713.47,1728.97,1710.69,1727.76,333939655
2009-10-12,1732.75,1742.18,1719.02,1729.63,307634483
2009-10-13,1729.16,1737.39,1722.68,1730.27,348294828
2009-10-14,1750.26,1756.25,1742.25,1754.26,404934483
2009-10-15,1747.81,1753.36,1742.89,1753.36,368981034
2009-10-16,1747.47,1747.47,1727.56,1739.32,381025862
2009-10-19,1741.43,1758.5,1732.02,1756.68,339731034
2009-10-20,1766.05,1766.72,1745.81,1756.19,363893103
2009-10-21,1754.71,1780.83,1750.91,1753.56,442358621
2009-10-22,1749.3,1767.58,1739.59,1763.15,390556897
2009-10-23,1774.05,1777.57,1749.03,1753.63,421020690
2009-10-26,1756.5,1778.48,1739.96,1746.75,399346552
2009-10-27,1746.99,1751.65,1715.11,1722.46,411141379
2009-10-28,1712.8,1719.82,1679.35,1682.06,477512069
2009-10-29,1694.27,1714.36,1688.68,1711.27,396787931
2009-10-30,1707.92,1712.93,1663.94,1667.13,450048276
2009-11-02,1667.06,1689.3,1652.44,1672.91,415227586
2009-11-03,1661.85,1679.42,1660.1,1679.2,355353448
2009-11-04,1687.12,1701.47,1678.17,1680.67,382331034
2009-11-05,1700.07,1722.93,1697.94,1721.09,380981034
2009-11-06,1709.82,1733.22,1709.44,1730.76,315370690
2009-11-09,1743.55,1768.41,1742.97,1768.4,345637931
2009-11-10,1765.52,1777.86,1763.89,1773.17,344351724
2009-11-11,1784.9,1793.52,1772.47,1782.95,319274138
2009-11-12,1784.69,1794.12,1769.64,1773.14,381443103
2009-11-13,1780.04,1793.17,1773.29,1788.61,323486207
2009-11-16,1794.88,1814.25,1793.63,1807.56,362934483
2009-11-17,1802.04,1812.21,1797.74,1812.21,325386207
2009-11-18,1807.11,1807.53,1789.66,1801.74,343141379
2009-11-19,1788.75,1789,1761.11,1773.19,380810345
2009-11-20,1760.54,1768.35,1758,1764.39,338406897
2009-11-23,1782.92,1801.22,1782.91,1792.94,317270690
2009-11-24,1791.54,1792.18,1776.1,1786.25,320429310
2009-11-25,1790.69,1795.27,1786.87,1793.67,241139655
2009-11-27,1743.39,1779.26,1742.2,1765.46,167584483
2009-11-30,1762.99,1770.87,1750.88,1767.43,342422414
2009-12-01,1782.85,1798.48,1782.85,1787.71,370913793
2009-12-02,1791.61,1805.97,1786.23,1790.82,356710345
2009-12-03,1795.25,1806.35,1781.76,1782.91,345113793
2009-12-04,1808.6,1815.6,1773.31,1791.91,397577586
2009-12-07,1791.35,1797.63,1779.47,1783.65,323962069
2009-12-08,1772.39,1786.04,1760.86,1772.73,341689655
2009-12-09,1770.05,1791.13,1759.34,1789.7,328656897
2009-12-10,1799.85,1808.23,1797.03,1799.37,335581034
2009-12-11,1808.84,1810.31,1784.82,1792.06,302487931
2009-12-14,1802.28,1810.75,1794.3,1809.09,317567241
2009-12-15,1801.58,1813.38,1793.6,1798.21,335682759
2009-12-16,1805.53,1814.49,1798.52,1800.82,348696552
2009-12-17,1791.46,1794.79,1777.08,1778.27,328420690
2009-12-18,1794.12,1808.26,1790.14,1807.36,491105172
2009-12-21,1818.39,1835,1818.39,1828.79,311867241
2009-12-22,1833.72,1841.64,1832.1,1839.51,297275862
2009-12-23,1842.65,1853.15,1839.12,1851.99,272913793
2009-12-24,1856.06,1869.9,1855.78,1869.84,109077586
2009-12-28,1874.71,1882.58,1868.14,1878.18,212436207
2009-12-29,1879.72,1881.06,1871.13,1872.02,203053448
2009-12-30,1872.63,1881.15,1869.6,1878.65,226322414
2009-12-31,1881.71,1882.46,1860.31,1860.31,213417241
2010-01-04,1882.69,1890.02,1881.63,1886.7,332996552
2010-01-05,1887.28,1891.33,1877.52,1888.43,408251724
2010-01-06,1887.91,1893.21,1873.9,1878.42,388506897
2010-01-07,1878.16,1881.33,1867.62,1876.72,391387931
2010-01-08,1870.9,1893.25,1868.55,1892.59,369894828
2010-01-11,1896.05,1897.49,1876.25,1886.24,358256897
2010-01-12,1874.75,1876.37,1852.31,1861.79,408331034
2010-01-13,1868.2,1890.81,1855.27,1886.13,399715517
2010-01-14,1880.46,1891.73,1880.35,1886.52,388650000
2010-01-15,1887.31,1893.48,1857.11,1864.52,454787931
2010-01-19,1869.24,1896.54,1868.83,1895.48,352636207
2010-01-20,1882.06,1882.31,1848.09,1867.95,405498276
2010-01-21,1874.54,1885.01,1842.86,1850.57,496172414
2010-01-22,1842.11,1849.21,1791.4,1794.82,485796552
2010-01-25,1806.6,1813.65,1794.68,1802.39,367991379
2010-01-26,1798.36,1825.95,1792.04,1803.86,407113793
2010-01-27,1801.67,1823.8,1790.1,1818.9,429806897
2010-01-28,1805.64,1805.85,1762.1,1771.1,487868966
2010-01-29,1787.14,1789.93,1734.03,1741.04,532858621
2010-02-01,1745.91,1760.72,1744.26,1760.72,385196552
2010-02-02,1760.65,1780.17,1750.39,1776.92,425598276
2010-02-03,1767.14,1787.89,1766.6,1784.7,397129310
2010-02-04,1771.78,1775.37,1732.99,1732.99,482998276
2010-02-05,1739.19,1748.77,1712.89,1746.12,484672414
2010-02-08,1744.02,1755.65,1734.12,1734.88,351082759
2010-02-09,1756.28,1768.58,1739.24,1753.84,395934483
2010-02-10,1752.46,1760.61,1738.46,1749.76,355162069
2010-02-11,1747.55,1780.05,1739.02,1775.74,369182759
2010-02-12,1761.29,1783.7,1756.65,1779.11,385548276
2010-02-16,1792.9,1802.48,1782.73,1802.06,357387931
2010-02-17,1808.55,1811.2,1799.25,1810.86,362677586
2010-02-18,1809.01,1825.82,1806.76,1823.39,358072414
2010-02-19,1816.94,1830.38,1813.08,1823.32,373562069
2010-02-22,1828.69,1829.18,1811.52,1817.63,340739655
2010-02-23,1815.43,1817.96,1786.46,1793.82,398432759
2010-02-24,1803.29,1819.5,1801.04,1812.51,371691379
2010-02-25,1791.15,1815.94,1781.12,1812.91,396643103
2010-02-26,1812.24,1822.2,1804.09,1818.68,393694828
2010-03-01,1826.62,1848.1,1826.61,1846.4,431886207
2010-03-02,1851.79,1862.64,1847.03,1851.21,488253448
2010-03-03,1854.71,1861.15,1846.22,1851.57,448881034
2010-03-04,1852.7,1860.76,1844.92,1859.72,376900000
2010-03-05,1871.62,1889.68,1869.1,1888.56,415841379
2010-03-08,1888.04,1894.75,1887.66,1890.89,398674138
2010-03-09,1885.99,1911.38,1885.99,1901.38,451786207
2010-03-10,1901.24,1920.66,1901.11,1917.35,440472414
2010-03-11,1911.07,1923.81,1908.39,1923.81,389101724
2010-03-12,1930,1930.17,1916.41,1924.43,361858621
2010-03-15,1918.14,1924.49,1906.01,1920.09,337270690
2010-03-16,1924.27,1933.96,1918.98,1932.24,379634483
2010-03-17,1934.65,1945.9,1930.91,1936.22,393346552
2010-03-18,1937.63,1945.28,1934.17,1943.94,374665517
2010-03-19,1943.96,1949.14,1924.72,1932.43,526855172
2010-03-22,1922.73,1956.48,1921.71,1949.59,422091379
2010-03-23,1952.54,1964.14,1943.25,1963.2,425039655
2010-03-24,1956.63,1958.6,1948.85,1951.84,420017241
2010-03-25,1966.56,1976.38,1948.5,1949.15,466356897
2010-03-26,1958.27,1965.52,1942.21,1952.63,408263793
2010-03-29,1960.63,1968.43,1956.6,1961.22,339284483
2010-03-30,1966.51,1974.47,1955.22,1967.96,370218966
2010-03-31,1962.17,1969.9,1955.15,1958.34,408394828
2010-04-01,1968.44,1979.49,1943.97,1959.56,403494828
2010-04-05,1964.03,1981.07,1958.01,1977.83,367300000
2010-04-06,1971.09,1988.04,1968.17,1981.95,382825862
2010-04-07,1980.2,1987.34,1967.14,1977.3,514629310
2010-04-08,1972.82,1984.9,1962.04,1980.73,418775862
2010-04-09,1984.01,1994.48,1978.09,1994.43,381987931
2010-04-12,1995.35,2000.56,1990.78,1995.65,372698276
2010-04-13,1994.34,2006.51,1986.83,2003.81,459555172
2010-04-14,2015.61,2029.06,2012.98,2028.82,541943103
2010-04-15,2027.92,2040.49,2027.52,2038.64,489768966
2010-04-16,2030.34,2037.47,2000.77,2012.84,510508621
2010-04-19,2011.4,2018.93,1988.37,2013.53,383387931
2010-04-20,2025.04,2027.44,2009.55,2023.6,371913793
2010-04-21,2037.15,2040.83,2021.72,2034.53,468258621
2010-04-22,2016.49,2047.11,2002.97,2045.16,482903448
2010-04-23,2042.8,2055.63,2036.99,2055.33,433967241
2010-04-26,2054.84,2059.42,2045.64,2049.09,429489655
2010-04-27,2040.43,2049.9,2001.02,2006.25,493932759
2010-04-28,2016.52,2017.92,1991.95,2007.59,475032759
2010-04-29,2020.51,2045.86,2019.32,2042.89,529248276
2010-04-30,2040.58,2044.39,2000.26,2000.63,489850000
2010-05-03,2010.94,2039.52,2010.91,2031.6,413512069
2010-05-04,2003.59,2003.59,1955.39,1968.97,526308621
2010-05-05,1947.35,1971.1,1936.56,1958.26,524393103
2010-05-06,1948.25,1964.1,1752.31,1893.75,785103448
2010-05-07,1879.76,1901.89,1808.07,1849.44,728917241
2010-05-10,1931.52,1942.64,1923.52,1942.61,495137931
2010-05-11,1920.24,1966.48,1918.12,1940.48,439455172
2010-05-12,1951.99,1977.42,1947.2,1975.58,405500000
2010-05-13,1969.44,1983.13,1940.44,1945.52,409525862
2010-05-14,1928.58,1929.91,1885.51,1907.1,457417241
2010-05-17,1911.38,1920.75,1872.92,1915.45,419737931
2010-05-18,1929.12,1933.25,1878.55,1887.06,429363793
2010-05-19,1879.32,1894.41,1850.96,1873.42,456234483
2010-05-20,1830.17,1839.99,1798.2,1800.12,589727586
2010-05-21,1772.34,1834.69,1767.94,1822.77,584425862
2010-05-24,1818.46,1841.11,1814.17,1815.28,370693103
2010-05-25,1769.32,1818.28,1756.63,1815.68,507996552
2010-05-26,1827.58,1850.8,1793.03,1796.47,530568966
2010-05-27,1837.65,1863.87,1831.78,1862.71,415210345
2010-05-28,1865.89,1867.72,1836.23,1852.39,373377586
2010-06-01,1846.6,1878.04,1832.96,1835.04,373760345
2010-06-02,1844.69,1879.59,1832.58,1879.59,377610345
2010-06-03,1883.25,1898.93,1871.59,1895.66,387767241
2010-06-04,1857.83,1879.31,1824.71,1832.04,403875862
2010-06-07,1839.77,1845.3,1795.54,1798.16,389081034
2010-06-08,1799.26,1805.84,1770.46,1795.7,464927586
2010-06-09,1805.87,1823.21,1774.05,1778.92,400872414
2010-06-10,1800.57,1831.81,1796.32,1830.09,377213793
2010-06-11,1814.25,1848.62,1811.99,1847.15,323641379
2010-06-14,1862.7,1876.94,1844.16,1845.48,336536207
2010-06-15,1855.69,1898.79,1855.69,1897.48,394665517
2010-06-16,1891.26,1913.21,1888.22,1905.31,333862069
2010-06-17,1914.75,1916.24,1894.27,1910.65,314082759
2010-06-18,1911.06,1925.2,1906.85,1913.48,351246552
2010-06-21,1939.77,1939.77,1885.2,1895.84,329431034
2010-06-22,1903.31,1917.26,1877.97,1880.54,333525862
2010-06-23,1883.97,1889.73,1859.05,1874.42,332663793
2010-06-24,1868.47,1871.13,1839.32,1844.59,355924138
2010-06-25,1848.82,1857.31,1829.3,1838.52,610405172
2010-06-28,1843.27,1852.66,1823.51,1836,323575862
2010-06-29,1805.55,1807.09,1752.56,1764.06,487429310
2010-06-30,1761.98,1776.61,1734.9,1739.14,383027586
2010-07-01,1741.93,1747.25,1700.04,1734.41,468460345
2010-07-02,1736.25,1742.36,1712.92,1728.34,288331034
2010-07-06,1752.98,1763.88,1719.2,1734.68,374660345
2010-07-07,1739.01,1790.18,1736.99,1789.72,379224138
2010-07-08,1801.55,1805.83,1777.44,1798.31,350694828
2010-07-09,1797.04,1815.24,1793,1814.79,274587931
2010-07-12,1814.49,1831.62,1808.7,1821.03,304822414
2010-07-13,1835.02,1851.25,1822.25,1845.03,392841379
2010-07-14,1847.92,1863.52,1840.62,1853.41,381553448
2010-07-15,1849.24,1860.35,1830.7,1856.24,346827586
2010-07-16,1845.5,1850.73,1802.54,1803.48,378474138
2010-07-19,1807.99,1822.71,1794.56,1819.28,299153448
2010-07-20,1789.93,1841.16,1784.55,1840.67,333322414
2010-07-21,1859.6,1859.85,1813.28,1817.3,383108621
2010-07-22,1842.38,1870.41,1842.38,1863.1,381589655
2010-07-23,1851.81,1875.38,1846.32,1875.38,415620690
2010-07-26,1875.77,1890.4,1867.84,1890.4,373151724
2010-07-27,1899.13,1900.15,1880.22,1888.81,356101724
2010-07-28,1887.46,1894.69,1866.68,1872.62,318710345
2010-07-29,1884.07,1887.41,1841.36,1860.3,400791379
2010-07-30,1842.33,1874.64,1833.9,1864,368725862
2010-08-02,1886.61,1902.67,1879.77,1898.99,336758621
2010-08-03,1898.46,1898.63,1881.58,1891.81,344315517
2010-08-04,1898.81,1911.01,1891.23,1909.2,348617241
2010-08-05,1900.07,1907.8,1892.5,1904.95,305913793
2010-08-06,1883.32,1905.01,1873.44,1902.88,323556897
2010-08-09,1911.38,1918.78,1902.98,1915.17,278375862
2010-08-10,1896.71,1908.73,1882.6,1899.24,351653448
2010-08-11,1866,1866,1838.89,1845.38,392148276
2010-08-12,1808.63,1839.24,1807.46,1832.17,377531034
2010-08-13,1825.29,1832.46,1818.3,1818.8,276731034
2010-08-16,1806.97,1834.05,1801.74,1821.51,280624138
2010-08-17,1833.15,1860.68,1831.27,1845.37,299460345
2010-08-18,1841.42,1862.37,1834.2,1850.8,285268966
2010-08-19,1842.79,1847.62,1811.57,1823,361172414
2010-08-20,1818.42,1829.92,1810.62,1825.75,327327586
2010-08-23,1833.33,1842.79,1807.84,1808.31,287224138
2010-08-24,1783.2,1793.43,1767.36,1775.27,369250000
2010-08-25,1762.68,1798.38,1758.62,1790.88,348186207
2010-08-26,1797.35,1800.62,1767.85,1769.02,311122414
2010-08-27,1780.11,1794.29,1747.32,1791.64,368025862
2010-08-30,1785.98,1798.47,1772.07,1772.07,273310345
2010-08-31,1762.54,1781.47,1755.38,1767.43,359329310
2010-09-01,1791.91,1824.66,1791.42,1820.05,367925862
2010-09-02,1822.83,1840.58,1817.99,1840.58,289756897
2010-09-03,1864.03,1870.31,1851.6,1870.31,284101724
2010-09-07,1862.88,1870.06,1854.43,1856.5,290558621
2010-09-08,1863.71,1887.17,1863.53,1880,347967241
2010-09-09,1897.01,1897.93,1882.79,1886.14,294250000
2010-09-10,1887.83,1895.92,1879.71,1892.34,291805172
2010-09-13,1908.75,1924.61,1908.41,1921.67,334074138
2010-09-14,1917.83,1938.01,1913.71,1928.59,358453448
2010-09-15,1923.97,1942.34,1918.1,1939.6,356401724
2010-09-16,1937.18,1949.39,1931.72,1948.11,311944828
2010-09-17,1959.26,1961.01,1945.52,1955.83,419393103
2010-09-20,1962.15,1992.8,1960.43,1989.43,343020690
2010-09-21,1990.19,2002.79,1980.47,1989.11,366396552
2010-09-22,1979.9,1996.45,1972.83,1982.76,374174138
2010-09-23,1968.03,2002.46,1967.82,1982.15,331570690
2010-09-24,2006.53,2023.85,2002.55,2023.84,343686207
2010-09-27,2021.68,2026.42,2010.53,2010.99,322951724
2010-09-28,2013.57,2017.57,1979.74,2012.43,366505172
2010-09-29,2008.14,2017.24,2000.91,2009.08,358263793
2010-09-30,2021.49,2029.65,1986.33,1998.04,416948276
2010-10-01,2014.47,2017.23,1987.71,1996.6,333215517
2010-10-04,1990.13,1997.67,1963.68,1975.33,327927586
2010-10-05,1996.38,2026.46,1996.21,2024.63,379908621
2010-10-06,2021.21,2024.92,1992.65,2006.52,362724138
2010-10-07,2016.08,2017.44,1996.25,2011.63,318317241
2010-10-08,2014.99,2030.89,1999.89,2027.03,344996552
2010-10-11,2028.53,2037.12,2021.43,2026.98,265515517
2010-10-12,2023.75,2045.08,2007.13,2041.55,338089655
2010-10-13,2052.5,2067.06,2048.05,2057.25,395594828
2010-10-14,2058.35,2062.26,2043.7,2054.51,347334483
2010-10-15,2078.63,2097.73,2062.84,2097.73,384967241
2010-10-18,2100.21,2105.07,2091.15,2104.15,297363793
2010-10-19,2063.96,2105.07,2054.61,2069.73,386524138
2010-10-20,2075.47,2100.16,2072.54,2085.75,347718966
2010-10-21,2097.17,2106.24,2069.45,2090.1,368186207
2010-10-22,2089.22,2105.44,2086.89,2104.21,284168966
2010-10-25,2113.23,2127.26,2112.28,2113.55,301089655
2010-10-26,2100.53,2123.81,2094.84,2119.05,330060345
2010-10-27,2108.11,2127.21,2104.99,2125.88,347110345
2010-10-28,2135.14,2135.69,2112.09,2129.73,344541379
2010-10-29,2126.76,2137.33,2124.45,2124.45,356672414
2010-11-01,2135.57,2148.07,2117.59,2128.42,328412069
2010-11-02,2146.98,2155.46,2141.62,2151.72,330168966
2010-11-03,2151.19,2159.68,2132.69,2158.36,343174138
2010-11-04,2183.1,2193.66,2179.06,2187.8,429663793
2010-11-05,2188.32,2191.24,2179.86,2186.71,360836207
2010-11-08,2179.7,2191.49,2176.67,2188.94,310229310
2010-11-09,2195.78,2200.16,2166.96,2176.88,371960345
2010-11-10,2178.36,2189.38,2162.63,2187.74,344643103
2010-11-11,2153.82,2177.21,2145.09,2173.11,441375862
2010-11-12,2161.66,2171.23,2122.42,2137.95,377894828
2010-11-15,2147.06,2152.89,2129.69,2131.48,319346552
2010-11-16,2114.43,2126.16,2085.27,2093.63,385187931
2010-11-17,2093.72,2111.06,2090.34,2100,313148276
2010-11-18,2124.79,2147.97,2121.86,2134.77,352872414
2010-11-19,2129.61,2138.88,2121.11,2135.27,317184483
2010-11-22,2126.4,2151,2121.74,2150.86,319063793
2010-11-23,2128.19,2132.69,2105.61,2116.61,326251724
2010-11-24,2138.24,2165.15,2138.15,2160.52,281834483
2010-11-26,2146.38,2160.55,2142.69,2153.91,107582759
2010-11-29,2144.04,2150.71,2118.94,2144.56,290217241
2010-11-30,2119.47,2131.5,2110.24,2117.33,399565517
2010-12-01,2150.64,2173.42,2150.64,2162.83,363782759
2010-12-02,2166.57,2187.82,2164.53,2185.3,351401724
2010-12-03,2177.11,2192.89,2176.28,2191.17,312137931
2010-12-06,2192.12,2193.86,2183.03,2189.81,278798276
2010-12-07,2214.99,2215.28,2188.74,2189.35,328670690
2010-12-08,2195.33,2201.34,2182.99,2200.6,304044828
2010-12-09,2210.73,2213.01,2193.92,2201.57,331893103
2010-12-10,2206.47,2217.48,2199.69,2215.34,299436207
2010-12-13,2223.89,2225.22,2207.04,2207.45,316436207
2010-12-14,2213.23,2220.42,2205.21,2212.59,319529310
2010-12-15,2210.51,2223.67,2196.88,2202.45,321375862
2010-12-16,2205.27,2221.98,2198.86,2218.02,299187931
2010-12-17,2222.01,2227.04,2217.11,2218.29,417556897
2010-12-20,2225.41,2230.55,2206.3,2223.04,294474138
2010-12-21,2230.61,2235.58,2226.25,2234.57,284060345
2010-12-22,2234.6,2238.92,2231.97,2235.91,278282759
2010-12-23,2232.84,2235.11,2225.29,2230.27,219015517
2010-12-27,2223.76,2234.42,2208.8,2229.86,189155172
2010-12-28,2234.56,2236.17,2222.76,2227.42,194862069
2010-12-29,2232.33,2236.19,2229.88,2231.64,193474138
2010-12-30,2230.39,2232.38,2222.77,2225.72,185232759
2010-12-31,2223.28,2225,2209.38,2217.86,177000000
2011-01-03,2238.66,2268.3,2237.79,2254.23,330975862
2011-01-04,2261.65,2263.03,2237.73,2251.46,347489655
2011-01-05,2245.4,2271.08,2243.88,2270.4,355301724
2011-01-06,2272.33,2279.45,2268.59,2277.51,361291379
2011-01-07,2280.13,2282.87,2254.22,2276.7,340727586
2011-01-10,2270.65,2288.64,2265,2284.38,322218966
2011-01-11,2294.66,2296.15,2279.48,2288.73,326396552
2011-01-12,2298.63,2304.88,2289.05,2304.88,323096552
2011-01-13,2303.6,2310.82,2298.62,2305.53,331706897
2011-01-14,2304.37,2323.43,2300.25,2323.43,348312069
2011-01-18,2300.93,2331.32,2299.37,2328.79,348308621
2011-01-19,2329.93,2331.63,2294.89,2303.32,367401724
2011-01-20,2292.17,2295.24,2268.59,2286.08,400560345
2011-01-21,2295.15,2301.05,2267.17,2268.32,330510345
2011-01-24,2271.73,2300.39,2268.72,2300.39,322637931
2011-01-25,2288.5,2304.04,2283.84,2304.03,333813793
2011-01-26,2306.99,2321.22,2300.11,2314.19,350243103
2011-01-27,2322.33,2336.04,2319.23,2330.07,348370690
2011-01-28,2330.07,2330.07,2260.6,2270.51,408817241
2011-01-31,2274.22,2287.5,2258.05,2281.91,336605172
2011-02-01,2298.37,2329.34,2296.74,2324.95,388963793
2011-02-02,2317.89,2328.8,2316.22,2321.09,349068966
2011-02-03,2316.67,2327.24,2297.79,2323.07,334700000
2011-02-04,2324.18,2338.66,2318.27,2338.2,337363793
2011-02-07,2340.44,2360.82,2338.87,2349.2,304843103
2011-02-08,2348.53,2363.76,2344.86,2363.61,310863793
2011-02-09,2359.81,2367.19,2352.46,2360.95,332900000
2011-02-10,2343.79,2366.28,2341.81,2364.35,430610345
2011-02-11,2357.77,2381.4,2353.28,2379.15,356327586
2011-02-14,2379.52,2388.63,2378.16,2385.6,338755172
2011-02-15,2380.16,2384.81,2371.19,2381.92,345900000
2011-02-16,2389.51,2403.52,2387.66,2397.94,392582759
2011-02-17,2384.69,2400.89,2384.22,2397.57,334365517
2011-02-18,2396.75,2400.47,2382.39,2392.47,363700000
2011-02-22,2353.81,2366.43,2318.4,2322.86,390017241
2011-02-23,2321.44,2329.13,2284.65,2300.94,427439655
2011-02-24,2306.94,2321.2,2285.44,2313.31,356084483
2011-02-25,2326.13,2349.51,2325.71,2346.29,322037931
2011-02-28,2354.87,2362.79,2338.21,2350.99,346465517
2011-03-01,2359.78,2359.98,2308.05,2315.26,381527586
2011-03-02,2314.28,2340.8,2311.99,2326.77,342568966
2011-03-03,2350.52,2375.67,2350.18,2371.76,343168966
2011-03-04,2370.34,2371.23,2344.62,2359.96,327224138
2011-03-07,2367.92,2370.91,2307.39,2328.07,377581034
2011-03-08,2325.13,2347.51,2310.96,2337.55,316472414
2011-03-09,2328.8,2330.68,2309.28,2322.69,344258621
2011-03-10,2295.09,2300.53,2276.12,2284.29,407470690
2011-03-11,2275.29,2305.97,2275.07,2299.26,319277586
2011-03-14,2286.77,2302.92,2274.08,2290.72,307253448
2011-03-15,2218.3,2271.58,2217.43,2259.62,406867241
2011-03-16,2240.83,2252.13,2188.92,2202.97,447586207
2011-03-17,2238.85,2247.93,2223.13,2225.24,343855172
2011-03-18,2249.18,2249.39,2217.95,2221.07,342568966
2011-03-21,2250.89,2273.11,2249.46,2264.03,301906897
2011-03-22,2264.07,2266.09,2253.08,2257.96,285763793
2011-03-23,2251.49,2276.62,2234.94,2270.5,305163793
2011-03-24,2287.01,2315.56,2275.65,2312.09,336927586
2011-03-25,2319.07,2331.63,2314.02,2316.36,320270690
2011-03-28,2325.13,2326.12,2303.06,2303.1,287803448
2011-03-29,2299.27,2325.54,2291.78,2325.54,281234483
2011-03-30,2338.41,2340.39,2326.79,2336.52,313518966
2011-03-31,2332.74,2342.24,2329.62,2338.99,326968966
2011-04-01,2352.47,2359.16,2334.95,2342.92,360365517
2011-04-04,2347.71,2350.34,2324.02,2334.54,294124138
2011-04-05,2330.12,2342.34,2323.41,2327.87,336986207
2011-04-06,2343.37,2352.25,2320.32,2332.34,344267241
2011-04-07,2331.74,2346.86,2315.83,2332.88,311534483
2011-04-08,2342.74,2345.41,2313.46,2321.18,284622414
2011-04-11,2330.26,2333.98,2305.53,2314.5,353998276
2011-04-12,2302.89,2308.2,2288.68,2298.3,313553448
2011-04-13,2312.8,2322.6,2298.82,2316.63,300851724
2011-04-14,2301.27,2315.22,2291.79,2311.25,296146552
2011-04-15,2304.57,2316.82,2293.53,2307.58,307767241
2011-04-18,2281.92,2293.08,2254.88,2292.34,307970690
2011-04-19,2297,2306.77,2286.59,2306.77,288960345
2011-04-20,2344.21,2360.69,2344.21,2357.76,361115517
2011-04-21,2381.2,2381.2,2370.28,2377.3,361115517
2011-04-25,2377.91,2385.03,2375.12,2383.72,255275862
2011-04-26,2389.24,2405.23,2384.8,2396.03,354782759
2011-04-27,2402.45,2415.85,2390.46,2413.59,357134483
2011-04-28,2404.96,2411.98,2398.93,2409.9,342005172
2011-04-29,2405.05,2415.54,2403.25,2404.08,423387931
2011-05-02,2410.24,2417.83,2397.48,2404.24,355625862
2011-05-03,2401.8,2404.12,2377.33,2392.8,381789655
2011-05-04,2392.16,2398.46,2367.68,2387.51,380962069
2011-05-05,2376.46,2402.05,2366.73,2375.21,384084483
2011-05-06,2395.92,2411.63,2376.15,2383.18,352368966
2011-05-09,2384.2,2399.68,2376.96,2390.97,284329310
2011-05-10,2397.2,2414.58,2394.84,2411.35,347931034
2011-05-11,2408.15,2415.9,2377.43,2393.08,389443103
2011-05-12,2384.14,2410.45,2372.19,2407.89,380974138
2011-05-13,2403.06,2406.01,2378.76,2379.24,330525862
2011-05-16,2368.47,2375.36,2332.84,2337.85,356210345
2011-05-17,2325.86,2343.73,2320.33,2343.51,382834483
2011-05-18,2340.69,2366.4,2337.48,2362.95,323301724
2011-05-19,2369.06,2374.22,2355.4,2369.67,302308621
2011-05-20,2365.49,2368.99,2348.73,2351.43,306920690
2011-05-23,2318.16,2325.86,2306.43,2316.78,309600000
2011-05-24,2321.59,2322.63,2302.36,2303.55,323339655
2011-05-25,2299.49,2321.51,2298.72,2310.95,326639655
2011-05-26,2306.44,2332.02,2306.11,2325.93,328344828
2011-05-27,2328.65,2339.1,2327.32,2336.09,282986207
2011-05-31,2359.05,2372.54,2347.23,2372.54,422429310
2011-06-01,2368.29,2373.82,2321,2322.48,388767241
2011-06-02,2325.45,2335.66,2314.69,2326.7,330867241
2011-06-03,2301.4,2317.93,2289.41,2292.31,333862069
2011-06-06,2288.61,2299.4,2273.24,2274.48,323818966
2011-06-07,2279.55,2288.76,2268.06,2268.96,318500000
2011-06-08,2264.4,2268,2246.62,2252.89,360227586
2011-06-09,2253.23,2267.76,2246.49,2256.65,293958621
2011-06-10,2249.4,2250.89,2220.83,2221.09,340000000
2011-06-13,2225.21,2234.22,2214.37,2222.28,318456897
2011-06-14,2240.39,2256.46,2240.39,2250.34,293327586
2011-06-15,2229.81,2243.22,2204.15,2209.01,341798276
2011-06-16,2209.75,2216.74,2180.94,2199.93,337629310
2011-06-17,2220.04,2222.51,2186.78,2192.96,412705172
2011-06-20,2187.21,2210.64,2186.77,2204.36,280318966
2011-06-21,2210.97,2253.27,2203.71,2251.82,324567241
2011-06-22,2243.21,2254.64,2234.83,2235.75,278856897
2011-06-23,2210.49,2256.7,2204.47,2255.05,355250000
2011-06-24,2245.49,2246.96,2213.1,2217.06,490150000
2011-06-27,2217.63,2263.21,2215.14,2252.24,294955172
2011-06-28,2256.52,2286.92,2254.94,2285.75,290101724
2011-06-29,2290.5,2299.32,2278.85,2294.43,311118966
2011-06-30,2303,2327.36,2302.67,2325.07,320539655
2011-07-01,2326.16,2363.36,2320.57,2361.39,283858621
2011-07-05,2363.08,2374.41,2357.31,2371.21,268382759
2011-07-06,2368.75,2383.77,2361.47,2378.58,282670690
2011-07-07,2396.64,2418.99,2394.55,2412.89,323053448
2011-07-08,2390.16,2405.92,2379.14,2405.89,277951724
2011-07-11,2380.56,2392.09,2354.12,2362,304468966
2011-07-12,2362.19,2366.35,2342.13,2343.79,347484483
2011-07-13,2360.43,2377.34,2345.8,2352.43,325087931
2011-07-14,2358.89,2370.72,2318.2,2325.06,335603448
2011-07-15,2351.81,2357.36,2336.13,2356.67,311100000
2011-07-18,2346.53,2354.56,2322.62,2344.01,302106897
2011-07-19,2367.81,2400.58,2367.81,2398.17,324613793
2011-07-20,2411.71,2412.39,2384.5,2387.8,321322414
2011-07-21,2389.56,2417.13,2377.82,2404.24,393818966
2011-07-22,2403.2,2432.84,2402.06,2429.5,287106897
2011-07-25,2408.65,2437.42,2406.17,2424.15,278144828
2011-07-26,2423.16,2438.44,2418.52,2429.45,299996552
2011-07-27,2414.36,2416.22,2362.12,2367.16,408184483
2011-07-28,2367.44,2401.25,2359.87,2371.77,356382759
2011-07-29,2349.3,2388.24,2341.82,2362.81,396760345
2011-08-01,2391.42,2396.5,2325.17,2354.05,380998276
2011-08-02,2340.73,2352.48,2291.37,2292.85,409870690
2011-08-03,2294.94,2316.73,2254.91,2312.78,448501724
2011-08-04,2275.3,2284.3,2207.05,2207.2,564308621
2011-08-05,2227.49,2240.68,2131.52,2194.38,646577586
2011-08-08,2127.87,2162.78,2060.29,2060.29,687584483
2011-08-09,2095.99,2161.75,2034.92,2160.79,655698276
2011-08-10,2110.14,2142.31,2070.24,2073.09,585691379
2011-08-11,2108.92,2187.48,2091.91,2167.07,540368966
2011-08-12,2176.54,2195.25,2154.86,2182.05,384908621
2011-08-15,2189.49,2214.12,2180.86,2214.12,335491379
2011-08-16,2190.14,2211.9,2165.04,2194.27,357650000
2011-08-17,2193.3,2214.26,2158.95,2181.62,329882759
2011-08-18,2116.79,2118.61,2055.18,2073.03,478548276
2011-08-19,2053.01,2102.88,2035.3,2038.22,411258621
2011-08-22,2084.27,2084.83,2038.14,2044.73,337453448
2011-08-23,2059.03,2129.27,2050.19,2129.27,370218966
2011-08-24,2121.52,2148.22,2105.31,2145.04,325627586
2011-08-25,2141.86,2153.71,2102.5,2108.21,308487931
2011-08-26,2101.91,2169.41,2082.04,2161.97,319332759
2011-08-29,2188.67,2224.5,2187.72,2223.96,278536207
2011-08-30,2212.07,2250.1,2202.45,2237.69,322724138
2011-08-31,2248.19,2268.07,2222.48,2241.01,344050000
2011-09-01,2245.01,2263.94,2217.02,2219.05,300420690
2011-09-02,2178.11,2189.76,2156.99,2167.83,270953448
2011-09-06,2116.48,2171.39,2112.84,2167.6,299512069
2011-09-07,2198.61,2223.8,2193.83,2223.75,308875862
2011-09-08,2212.71,2244.51,2206.79,2214.29,341377586
2011-09-09,2197.72,2206.49,2151.35,2163.66,354170690
2011-09-12,2145.78,2192.28,2139.58,2191.84,341439655
2011-09-13,2197.66,2225.4,2189.83,2220.58,332998276
2011-09-14,2233.66,2277.92,2210.63,2252.75,400650000
2011-09-15,2273.22,2289.69,2254.47,2286.56,339263793
2011-09-16,2284.28,2308.96,2283.43,2306.09,466160345
2011-09-19,2277.64,2319.73,2260.24,2308.76,326167241
2011-09-20,2318.55,2337.7,2293.06,2295.89,330170690
2011-09-21,2308.41,2321.22,2257.55,2258.3,374487931
2011-09-22,2196.63,2219.72,2151.48,2184.59,503332759
2011-09-23,2165.75,2216.75,2165.62,2206.86,340551724
2011-09-26,2216.66,2237.13,2170.14,2234.28,341846552
2011-09-27,2270.69,2290.71,2241.75,2253.55,361313793
2011-09-28,2266.29,2281.09,2218.77,2220.84,332639655
2011-09-29,2255.55,2258.96,2160.2,2197.68,394891379
2011-09-30,2167.24,2185.61,2139.17,2139.18,351960345
2011-10-03,2128.02,2153.95,2084.3,2085.04,439256897
2011-10-04,2064.01,2131.31,2042.9,2129.21,524300000
2011-10-05,2121.03,2187.56,2106.62,2182.77,426275862
2011-10-06,2181.58,2218.3,2169.57,2217.99,387782759
2011-10-07,2217.51,2227.38,2190.26,2202.76,359465517
2011-10-10,2241.17,2278.74,2237.48,2278.65,271508621
2011-10-11,2272.64,2300.7,2269.54,2294.92,286448276
2011-10-12,2316.76,2331.91,2305.31,2307.18,339170690
2011-10-13,2300.86,2330.64,2299.73,2326.88,288831034
2011-10-14,2360,2371.94,2344.74,2371.94,286956897
2011-10-17,2359.53,2367.21,2322.53,2334.38,288829310
2011-10-18,2331.98,2375.26,2309.88,2364.87,333050000
2011-10-19,2348.52,2357.55,2310.65,2316.81,341410345
2011-10-20,2317.34,2317.34,2274.49,2306.29,351755172
2011-10-21,2332.21,2349.79,2314.77,2335.93,348267241
2011-10-24,2341.71,2389.91,2341.15,2384.42,324905172
2011-10-25,2375.49,2375.53,2332.18,2335.87,306512069
2011-10-26,2349.85,2355.02,2291.78,2334.79,365284483
2011-10-27,2390.69,2412.52,2365.91,2399.83,484600000
2011-10-28,2386.02,2404.8,2384.97,2401.29,316987931
2011-10-31,2376.99,2389.29,2359.85,2360.08,305613793
2011-11-01,2301.11,2321.36,2287.74,2298.37,395555172
2011-11-02,2321.9,2329.06,2298.71,2318.32,331343103
2011-11-03,2340.14,2369.77,2311.2,2367.71,363144828
2011-11-04,2353.51,2364.37,2331.46,2356.32,332887931
2011-11-07,2353.82,2372.72,2329.68,2371.04,295293103
2011-11-08,2386.19,2402.51,2362.23,2400.01,319012069
2011-11-09,2346.74,2354.9,2307.78,2314.1,369682759
2011-11-10,2338.6,2338.91,2290.53,2312.07,326274138
2011-11-11,2336.44,2363.12,2330.63,2355.78,276317241
2011-11-14,2350.91,2362.46,2333.55,2341.32,241674138
2011-11-15,2334.24,2375.1,2331.75,2366.24,294303448
2011-11-16,2345.27,2365.13,2322.05,2324.37,336212069
2011-11-17,2320.64,2320.81,2257.92,2272.09,378848276
2011-11-18,2273.64,2274.62,2250.94,2253.95,302648276
2011-11-21,2219.88,2225.54,2188.14,2211.14,353193103
2011-11-22,2205.31,2224.04,2191.87,2216.33,308975862
2011-11-23,2199.46,2203.14,2166.54,2166.54,294443103
2011-11-25,2159.94,2182.28,2150.71,2150.88,119267241
2011-11-28,2207.68,2227.81,2206.69,2224.22,280355172
2011-11-29,2225.12,2240.63,2205.77,2211.39,279922414
2011-11-30,2270.28,2295.35,2264.72,2295.2,420855172
2011-12-01,2294.27,2314.9,2292.26,2309.2,314975862
2011-12-02,2327.87,2331.12,2301.25,2302.04,286677586
2011-12-05,2336.55,2343.1,2315.18,2326.95,290803448
2011-12-06,2327.65,2335.79,2313.99,2321.49,257091379
2011-12-07,2312.55,2331.73,2292.15,2320.54,285863793
2011-12-08,2309.53,2324.04,2278.42,2282.59,318213793
2011-12-09,2287.27,2325.64,2287.27,2318.68,287018966
2011-12-12,2295.43,2295.53,2274.15,2292.24,271137931
2011-12-13,2308.29,2316.9,2258.71,2268.37,302124138
2011-12-14,2259.84,2260.52,2219.68,2233.03,309303448
2011-12-15,2253.14,2253.21,2223.52,2226.71,301448276
2011-12-16,2238.59,2267.55,2234.3,2238.18,459429310
2011-12-19,2244.37,2250.27,2209.57,2215.27,268984483
2011-12-20,2253.19,2283.45,2252.57,2281.94,316503448
2011-12-21,2265.9,2267.01,2222.68,2249.03,319605172
2011-12-22,2254.68,2268.59,2251.31,2266.77,261312069
2011-12-23,2274.35,2287.96,2268.24,2287.57,165679310
2011-12-27,2284.29,2301.3,2281.86,2293.12,163032759
2011-12-28,2294.97,2295.17,2262.22,2267.08,184470690
2011-12-29,2272.56,2285.72,2264.89,2285.07,174375862
2011-12-30,2281.91,2289.12,2277.77,2277.83,182205172
2012-01-03,2323.16,2332.24,2315.28,2321.96,282215517
2012-01-04,2316.53,2333.29,2307.56,2329.71,288022414
2012-01-05,2326.58,2351.45,2317.52,2348.98,316622414
2012-01-06,2350.68,2362.58,2341.64,2356.17,290187931
2012-01-09,2362.53,2363.48,2342.34,2350.65,304841379
2012-01-10,2374.26,2381.43,2360.98,2367.38,311982759
2012-01-11,2363.69,2376.58,2357.53,2372.25,293044828
2012-01-12,2377.34,2384.26,2359.92,2381.99,287853448
2012-01-13,2371.42,2373.5,2352.76,2371.98,285510345
2012-01-17,2396.14,2404.08,2385.79,2393.24,286932759
2012-01-18,2396.63,2425.96,2395.43,2425.96,339472414
2012-01-19,2435.14,2445.59,2433.03,2441.7,337922414
2012-01-20,2428.66,2438.25,2428.35,2437.02,336148276
2012-01-23,2437.06,2455.22,2424.29,2437.22,284989655
2012-01-24,2426.86,2440.2,2423.24,2433.96,279429310
2012-01-25,2456.55,2470.58,2440.57,2465.66,330696552
2012-01-26,2474.05,2479.31,2444.83,2454.63,344650000
2012-01-27,2450.38,2467.46,2449.83,2461.77,294370690
2012-01-30,2438.52,2468.57,2433.63,2465.32,287753448
2012-01-31,2476.65,2481.51,2453.05,2467.95,308025862
2012-02-01,2481.62,2497.31,2474.29,2488.18,366503448
2012-02-02,2495.08,2504.16,2487.15,2495.83,329901724
2012-02-03,2518.86,2532.26,2514.99,2529.17,371187931
2012-02-06,2519.33,2528.3,2513.51,2528.3,290429310
2012-02-07,2522.79,2537.64,2514.9,2532.06,307686207
2012-02-08,2533.48,2545.84,2523.88,2545.72,341577586
2012-02-09,2553.63,2567.28,2541.2,2563.93,371222414
2012-02-10,2543.86,2553.1,2537.99,2547.32,308213793
2012-02-13,2564.93,2572.64,2554.29,2569.49,279306897
2012-02-14,2561.6,2575.24,2553.95,2575.24,324418966
2012-02-15,2584.95,2600.96,2552.56,2556.01,351548276
2012-02-16,2555.55,2594.71,2551.35,2592.29,335384483
2012-02-17,2587.22,2593.56,2572.82,2584.12,340327586
2012-02-21,2589.21,2601.73,2574.32,2590.24,314058621
2012-02-22,2586.32,2592.99,2575.31,2579.78,294191379
2012-02-23,2578.91,2598.09,2570.14,2594.93,304894828
2012-02-24,2602.66,2609.42,2598.69,2604.21,283306897
2012-02-27,2589.44,2616.78,2579.75,2606.76,304077586
2012-02-28,2610.04,2634.15,2607.51,2633.46,312498276
2012-02-29,2638.97,2645.2,2614.49,2623.1,374170690
2012-03-01,2634.25,2645.91,2625.42,2643.54,328222414
2012-03-02,2640.43,2649.97,2633.31,2641.58,302608621
2012-03-05,2636.6,2642.75,2606.29,2614.92,289487931
2012-03-06,2586.31,2593.44,2575.22,2588.95,322537931
2012-03-07,2599.85,2614.23,2597.27,2607.85,274027586
2012-03-08,2623.45,2643.87,2618.5,2637.18,279265517
2012-03-09,2641.15,2651.98,2639.6,2646.85,272510345
2012-03-12,2646.98,2651.55,2635.79,2646.85,231320690
2012-03-13,2665.3,2697.64,2658.46,2697.43,294810345
2012-03-14,2701.08,2717.86,2690.68,2708.41,286603448
2012-03-15,2716.19,2720.47,2702.01,2714.79,289231034
2012-03-16,2715.36,2719.5,2706.96,2712.78,360105172
2012-03-19,2716.98,2738.22,2710.63,2733.26,266965517
2012-03-20,2719.4,2740.31,2711.22,2737.63,260100000
2012-03-21,2739.4,2752.35,2734,2736.88,267655172
2012-03-22,2720.66,2737.79,2720.01,2731.5,262896552
2012-03-23,2734.68,2734.68,2714.62,2728.55,246368966
2012-03-26,2746.98,2778.02,2746.43,2778.02,280606897
2012-03-27,2779.67,2793.44,2778.94,2782.12,286631034
2012-03-28,2785.98,2794,2754.97,2770.97,304427586
2012-03-29,2756.44,2769.83,2741.49,2762.05,302786207
2012-03-30,2773.93,2774.46,2744.47,2755.27,316056897
2012-04-02,2752.19,2787.24,2747.64,2784.42,304863793
2012-04-03,2786.14,2795.35,2767.25,2782.78,311198276
2012-04-04,2759.33,2762.72,2729.21,2745,312612069
2012-04-05,2740.7,2764.21,2739.15,2762.47,266903448
2012-04-09,2726.08,2751.43,2722.94,2739.98,236403448
2012-04-10,2738.44,2749.35,2688.31,2695.12,336827586
2012-04-11,2719.48,2726.87,2703.09,2708.13,265670690
2012-04-12,2715.04,2743.41,2711.15,2740.26,255231034
2012-04-13,2730.74,2731.35,2698.2,2698.99,255836207
2012-04-16,2713.89,2713.89,2661.34,2670.1,274882759
2012-04-17,2678.58,2731.34,2675.74,2723.58,268115517
2012-04-18,2714.66,2731.99,2708.2,2716.14,275770690
2012-04-19,2707.89,2738.59,2676.14,2686.82,343296552
2012-04-20,2699.55,2711.97,2674.71,2676.04,333772414
2012-04-23,2651.13,2657.36,2630.1,2653.5,304717241
2012-04-24,2647.91,2659.39,2628.96,2638.73,291524138
2012-04-25,2694.86,2710.76,2691.23,2709.62,296781034
2012-04-26,2709.88,2731.72,2706.09,2725.23,304053448
2012-04-27,2737.57,2750.49,2723.18,2741.34,306508621
2012-04-30,2731.26,2737.49,2720.5,2723.68,281581034
2012-05-01,2719.25,2756.81,2715.75,2726.92,319694828
2012-05-02,2713.18,2736.23,2708.05,2734.77,314687931
2012-05-03,2737.04,2737.13,2697.8,2704.59,322263793
2012-05-04,2682.37,2683.25,2637.8,2637.92,335174138
2012-05-07,2622.67,2651.74,2620.96,2639.28,300074138
2012-05-08,2624.35,2638.3,2587.53,2629.87,375144828
2012-05-09,2600.19,2635.71,2588.97,2621.35,352946552
2012-05-10,2631.97,2631.97,2606.79,2616.24,345543103
2012-05-11,2606.01,2643.22,2604.99,2615.98,299203448
2012-05-14,2593.75,2611.37,2587.78,2590.28,290251724
2012-05-15,2589.96,2617.23,2576.77,2580.75,314863793
2012-05-16,2589.91,2597.16,2558.69,2561.56,333431034
2012-05-17,2562.13,2567.55,2509.05,2509.05,347755172
2012-05-18,2509.9,2523.15,2474.7,2478.53,464215517
2012-05-21,2482.31,2547.69,2478.36,2545.43,322486207
2012-05-22,2553.58,2562.48,2524.11,2539.2,321008621
2012-05-23,2534.66,2553.19,2499.3,2547.08,332696552
2012-05-24,2553.12,2554.2,2512.35,2531.35,301774138
2012-05-25,2532.32,2537.56,2520.17,2527.05,221151724
2012-05-29,2542.66,2570.79,2536.62,2558.97,38177586
2012-05-30,2538.58,2546.01,2522.45,2537.4,288110345
2012-05-31,2535.87,2540.4,2507.58,2524.87,375884483
2012-06-01,2510.82,2510.82,2458.73,2458.83,339029310
2012-06-04,2458.97,2480.97,2443.92,2478.13,302715517
2012-06-05,2467.81,2492.53,2467.66,2487.5,280275862
2012-06-06,2504.08,2546.32,2504.08,2546.32,303629310
2012-06-07,2569.24,2570.48,2531.95,2535.41,285408621
2012-06-08,2529.42,2561.57,2522.39,2559.21,239700000
2012-06-11,2578.73,2579.23,2513.67,2517.18,255210345
2012-06-12,2523.01,2546.83,2510.75,2546.2,274881034
2012-06-13,2541.72,2557.31,2519.69,2527.44,276220690
2012-06-14,2529.28,2547.31,2515.17,2539.97,281615517
2012-06-15,2543.85,2572.84,2542.51,2571.23,348293103
2012-06-18,2570.98,2599.52,2554.83,2592.52,273481034
2012-06-19,2606.43,2630.86,2605.16,2620.83,316462069
2012-06-20,2625,2633.21,2603.32,2623.33,269496552
2012-06-21,2619.98,2622.76,2554.65,2556.96,314172414
2012-06-22,2562.28,2587,2559.26,2585.53,611036207
2012-06-25,2562.98,2563.09,2527.01,2533.54,261108621
2012-06-26,2541.21,2556.92,2531.6,2549.84,279855172
2012-06-27,2558.67,2576.09,2557.09,2565.53,287686207
2012-06-28,2565.53,2565.53,2510.37,2536.65,309629310
2012-06-29,2566.84,2615.82,2566.84,2615.72,348481034
2012-07-02,2616.52,2625.26,2604.9,2625.03,318144828
2012-07-03,2623.46,2645.84,2621.77,2645.84,174022414
2012-07-05,2643.63,2660.26,2629.91,2647.47,245515517
2012-07-06,2635.65,2636.96,2596.1,2612.29,247831034
2012-07-09,2610.38,2620.22,2597.27,2610.31,250948276
2012-07-10,2620.33,2630.03,2574.26,2585.52,297539655
2012-07-11,2580.07,2587.02,2549.05,2570.99,281917241
2012-07-12,2561.68,2561.68,2522.89,2545.3,296458621
2012-07-13,2545.98,2589.93,2545.98,2584.97,236831034
2012-07-16,2579.96,2589.57,2567.45,2577.05,243874138
2012-07-17,2591.78,2598.47,2554.34,2591.65,305889655
2012-07-18,2586.86,2633.02,2585.48,2625.87,313282759
2012-07-19,2645.34,2663.12,2639.41,2655.81,299296552
2012-07-20,2654.6,2654.6,2618.04,2618.04,312141379
2012-07-23,2575.29,2596.61,2549.96,2589.93,277093103
2012-07-24,2593.39,2596.04,2551.35,2567.46,301450000
2012-07-25,2551.7,2566.46,2535.04,2549.2,307612069
2012-07-26,2588.2,2598.36,2568.33,2584.85,341641379
2012-07-27,2600.03,2649.98,2594.84,2647.03,362518966
2012-07-30,2649.78,2662.62,2634.5,2642.12,255860345
2012-07-31,2643.28,2657.27,2640.26,2642.53,310593103
2012-08-01,2660.49,2661.84,2625.08,2635.13,296987931
2012-08-02,2616.04,2650.98,2606.54,2625.52,314244828
2012-08-03,2664.69,2684.58,2657.5,2676,298312069
2012-08-06,2686.38,2705.71,2681.72,2694.09,263493103
2012-08-07,2705.97,2727.31,2701.9,2717.16,327455172
2012-08-08,2707.29,2721.02,2705.47,2714.02,323203448
2012-08-09,2712.97,2724.43,2708.24,2719.61,289305172
2012-08-10,2710.55,2722.96,2704.91,2722.96,268355172
2012-08-13,2721.49,2728.88,2708.38,2728.68,233341379
2012-08-14,2737.85,2742.83,2721.12,2727.79,270315517
2012-08-15,2724.71,2739.14,2724.71,2735.47,264953448
2012-08-16,2743.88,2774.22,2742.82,2768.09,334039655
2012-08-17,2775.53,2780.78,2767.04,2780.3,282868966
2012-08-20,2777.71,2784.57,2767.73,2784.33,250267241
2012-08-21,2791.74,2802.91,2762.9,2772.2,271417241
2012-08-22,2765.1,2790.3,2759.14,2783.42,251574138
2012-08-23,2773.98,2780.71,2755.14,2762.02,238596552
2012-08-24,2754.43,2785.34,2750.64,2778.05,232713793
2012-08-27,2792,2794.27,2777.36,2782.55,238539655
2012-08-28,2779.17,2790.51,2772.25,2782.69,235300000
2012-08-29,2782.98,2790.17,2771.99,2784,221189655
2012-08-30,2771.44,2772.62,2751.53,2753.74,209765517
2012-08-31,2773.24,2785.08,2746.68,2772.24,240475862
2012-09-04,2766.93,2781.08,2744.29,2772.03,259648276
2012-09-05,2769.19,2780.56,2760.66,2766.95,257763793
2012-09-06,2785.01,2829.71,2784.81,2829.71,330844828
2012-09-07,2823.22,2829.95,2817.48,2825.11,300110345
2012-09-10,2821.03,2823.34,2787.33,2788.35,271615517
2012-09-11,2789.09,2799.85,2780.24,2784.89,273491379
2012-09-12,2794.38,2798.97,2775.4,2791.68,291231034
2012-09-13,2796.72,2841.68,2792.18,2831.35,322422414
2012-09-14,2841.82,2865.37,2839.48,2855.23,342193103
2012-09-17,2857.52,2857.52,2846.17,2856.44,256101724
2012-09-18,2852.42,2859.34,2848.91,2857.38,294344828
2012-09-19,2858.54,2871.1,2850.32,2864.03,319124138
2012-09-20,2850.44,2863.67,2842.59,2861.7,311918966
2012-09-21,2874.53,2878.38,2859.55,2861.64,435560345
2012-09-24,2836.35,2849.61,2832.53,2843.98,293941379
2012-09-25,2851.66,2858.68,2804.13,2804.53,340598276
2012-09-26,2798.93,2802.28,2768.58,2781.63,299656897
2012-09-27,2790.78,2827,2784.62,2821.6,291689655
2012-09-28,2812.82,2820.36,2795.54,2799.19,321489655
2012-10-01,2811.45,2827.61,2784.54,2794.28,303132759
2012-10-02,2807.08,2812.21,2779.01,2799.29,277512069
2012-10-03,2810.16,2822.56,2797.28,2818.84,293801724
2012-10-04,2824.89,2835.33,2814.45,2828.6,273308621
2012-10-05,2840.19,2845.97,2806.44,2811.94,277231034
2012-10-08,2797.33,2801.85,2781.38,2786.92,204527586
2012-10-09,2781.82,2781.81,2736.98,2741.92,283748276
2012-10-10,2743.58,2749.42,2724.38,2728.54,308443103
2012-10-11,2750.81,2750.81,2718.49,2719.21,275003448
2012-10-12,2719.69,2734.4,2714.17,2720.14,262903448
2012-10-15,2729.2,2742.71,2713.22,2739.88,269558621
2012-10-16,2746.14,2781.01,2743.45,2778.38,299470690
2012-10-17,2763.7,2784.81,2760.3,2775.62,305331034
2012-10-18,2770.05,2775.83,2734.6,2744.17,352291379
2012-10-19,2741.58,2741.58,2675.57,2678.32,383720690
2012-10-22,2678.9,2699.08,2671.5,2694.56,285194828
2012-10-23,2670.94,2689.48,2658.77,2666.02,315662069
2012-10-24,2685.55,2686.51,2653.43,2655.55,339137931
2012-10-25,2677.14,2679.81,2649.19,2657.66,331493103
2012-10-26,2657.91,2675.92,2636.83,2665.83,317189655
2012-10-31,2663.56,2665.88,2639.63,2647.92,311513793
2012-11-01,2661.05,2690.72,2657.11,2687.52,324162069
2012-11-02,2701.91,2701.91,2654.97,2656.28,316308621
2012-11-05,2657.73,2678.94,2651.37,2672.91,257967241
2012-11-06,2676.15,2696.46,2668.45,2681.05,307315517
2012-11-07,2647.51,2651.26,2602.29,2612.69,355118966
2012-11-08,2620.25,2626.42,2572.43,2572.57,323520690
2012-11-09,2574.87,2610.18,2571.86,2584.1,310789655
2012-11-12,2596.57,2600.65,2575.61,2582.77,237800000
2012-11-13,2558.86,2586.59,2554.52,2561.86,313148276
2012-11-14,2574.62,2577.57,2528.36,2531.87,363205172
2012-11-15,2534.24,2542.18,2514.86,2524.36,346603448
2012-11-16,2525.89,2541.34,2494.38,2534.16,377194828
2012-11-19,2564.23,2596.75,2562.52,2595.83,304696552
2012-11-20,2592.27,2598.48,2570.66,2594.66,273922414
2012-11-21,2596.02,2604.51,2587.86,2600.48,246562069
2012-11-23,2617.87,2640.39,2614.24,2639.59,136681034
2012-11-26,2634.43,2652.07,2626.06,2651.67,283053448
2012-11-27,2649.94,2659.35,2637.6,2641.42,304020690
2012-11-28,2627.57,2666.31,2613.22,2665.27,297508621
2012-11-29,2677.63,2688.95,2667.31,2680.03,303179310
2012-11-30,2680.55,2682.36,2668.17,2677.88,378317241
2012-12-03,2697.44,2699.04,2669.83,2671.84,287470690
2012-12-04,2671.12,2674.03,2651.46,2667.89,307200000
2012-12-05,2660.68,2663.44,2624.51,2637.89,310486207
2012-12-06,2631.16,2663.01,2623.63,2656.3,295424138
2012-12-07,2667.44,2671.57,2631.47,2640.54,278201724
2012-12-10,2634.54,2661.35,2632.25,2647.57,263522414
2012-12-11,2665.98,2696.9,2664.1,2682.07,331355172
2012-12-12,2694.4,2694.43,2668.51,2674.57,302796552
2012-12-13,2667.36,2688.44,2643.14,2654.01,316205172
2012-12-14,2635.91,2643.97,2620.08,2628.09,308100000
2012-12-17,2629.76,2664.72,2627.37,2664.26,329555172
2012-12-18,2675.44,2708.48,2669.83,2705.39,348643103
2012-12-19,2709.61,2713.4,2690.99,2690.99,333322414
2012-12-20,2697.6,2698.71,2679.55,2693.55,291584483
2012-12-21,2641.96,2667.7,2639.65,2664.67,490187931
2012-12-24,2658.65,2662.03,2653.58,2658.05,105901724
2012-12-26,2657.41,2663.56,2627.52,2637.18,182618966
2012-12-27,2636.35,2641.11,2599.63,2632.94,231515517
2012-12-28,2612.19,2631.71,2604.96,2606.36,197160345
2012-12-31,2600.92,2665.73,2598.57,2660.93,268487931
2013-01-02,2727.67,2746.5,2716.3,2746.47,364017241
2013-01-03,2742.13,2750.82,2723.67,2732.26,305072414
2013-01-04,2730.53,2732.16,2716.04,2724.49,300886207
2013-01-07,2713.44,2727.68,2707.11,2724.22,293541379
2013-01-08,2724.76,2730.16,2703.75,2718.72,300755172
2013-01-09,2724.17,2735.42,2720.05,2727.65,298708621
2013-01-10,2746.68,2749.19,2719.68,2744.18,302455172
2013-01-11,2743.57,2749.36,2738,2748.26,305620690
2013-01-14,2733.46,2743.35,2724.07,2735.7,323456897
2013-01-15,2721.29,2726.27,2710.8,2722.98,319460345
2013-01-16,2725.63,2742.33,2721.62,2734.73,291789655
2013-01-17,2746.19,2756.68,2740.07,2747.15,304570690
2013-01-18,2735.9,2743.54,2728.07,2743.24,320701724
2013-01-22,2744.27,2747.52,2726.86,2746.19,308746552
2013-01-23,2761.98,2769.31,2756.59,2762.17,292791379
2013-01-24,2724.2,2748.36,2719.83,2723.53,352929310
2013-01-25,2731.33,2745.09,2726.73,2736.73,331077586
2013-01-28,2737.62,2752.54,2735.21,2742.43,333722414
2013-01-29,2739.39,2749.44,2722.52,2743.58,353563793
2013-01-30,2748.63,2757.09,2732.05,2738.71,347301724
2013-01-31,2736.13,2751.11,2730.07,2731.53,377731034
2013-02-01,2751.19,2768.63,2740.66,2763.96,347056897
2013-02-04,2749.4,2755.65,2715.51,2715.68,323232759
2013-02-05,2727.83,2762.86,2720.79,2754.99,370703448
2013-02-06,2745.39,2758.26,2738.47,2746.35,345300000
2013-02-07,2746.02,2749.14,2716.36,2746.5,337234483
2013-02-08,2761.05,2780.13,2760.39,2775.56,313186207
2013-02-11,2774.44,2777.13,2766.31,2774.64,267477586
2013-02-12,2771.16,2776.71,2761.41,2762.62,308068966
2013-02-13,2770.7,2783.19,2765.04,2773.77,314215517
2013-02-14,2760.13,2776.49,2759.74,2771.43,331879310
2013-02-15,2772.56,2779.07,2756.43,2764.67,320460345
2013-02-19,2770.7,2782.86,2766.86,2782.86,317903448
2013-02-20,2781,2782.45,2739.27,2739.99,345137931
2013-02-21,2730.1,2731.25,2700.32,2711.51,353901724
2013-02-22,2726.27,2737.28,2715.47,2737.28,272672414
2013-02-25,2756.19,2763.96,2700.97,2700.97,332929310
2013-02-26,2708.8,2718.06,2689.83,2713.02,318577586
2013-02-27,2714.45,2757.61,2710.19,2741.26,297803448
2013-02-28,2742.38,2761.28,2738.22,2738.58,348712069
2013-03-01,2725.38,2751.22,2713.49,2747.75,322456897
2013-03-04,2738.21,2759.84,2734.92,2759.53,296256897
2013-03-05,2776.28,2803.35,2776.12,2799.25,326122414
2013-03-06,2808.11,2808.18,2788.68,2792.56,304141379
2013-03-07,2794.69,2804.03,2790.04,2799.49,288903448
2013-03-08,2809.33,2812.73,2792.13,2804.11,277879310
2013-03-11,2798.13,2812.05,2791.39,2811.86,280775862
2013-03-12,2803.47,2809.53,2788.22,2800.81,288575862
2013-03-13,2801.41,2807.7,2787.72,2798.68,271944828
2013-03-14,2806.41,2812.29,2801.36,2807.3,284767241
2013-03-15,2810.04,2810.24,2792.23,2799.41,397453448
2013-03-18,2771.53,2803.45,2767.49,2792.3,267329310
2013-03-19,2801.1,2807,2763.12,2787.27,291496552
2013-03-20,2808.93,2811.48,2794.23,2805.91,275710345
2013-03-21,2779.57,2787.85,2768.79,2774.85,291768966
2013-03-22,2787.27,2803.96,2783.7,2800.81,289889655
2013-03-25,2810.75,2816.55,2778.78,2789.45,287243103
2013-03-26,2803.23,2807.18,2796.39,2806.5,249051724
2013-03-27,2786.66,2811.79,2783.86,2809.99,244850000
2013-03-28,2809.49,2820.67,2804.53,2818.69,282206897
2013-04-01,2819.78,2821.48,2789.76,2797.07,255406897
2013-04-02,2809,2828.64,2808.73,2820.62,272551724
2013-04-03,2821.97,2825.28,2787.27,2795.04,312743103
2013-04-04,2794.42,2800.59,2779.34,2794.93,254434483
2013-04-05,2749.64,2774.55,2744.26,2771.75,274843103
2013-04-08,2772.3,2786.13,2764.34,2786.13,228193103
2013-04-09,2793.86,2794.67,2782.29,2788.87,258298276
2013-04-10,2812.49,2862.29,2812,2859.21,305150000
2013-04-11,2850,2863.25,2848.1,2858.61,315374138
2013-04-12,2854.47,2857.35,2834.47,2856.48,253651724
2013-04-15,2841.05,2849.15,2796.39,2797.47,306779310
2013-04-16,2816.05,2839.31,2810.05,2838.41,261275862
2013-04-17,2811.5,2812.06,2765.45,2781.98,328056897
2013-04-18,2787.53,2787.92,2730.97,2741.95,304482759
2013-04-19,2743.4,2785.65,2743.4,2780.46,299801724
2013-04-22,2791.77,2818.63,2781.01,2810.07,280748276
2013-04-23,2823.99,2845.39,2812,2835.37,290477586
2013-04-24,2827.24,2844.94,2822.14,2834.12,299756897
2013-04-25,2842.01,2860.32,2841.89,2848.66,346936207
2013-04-26,2841.4,2848.53,2828.93,2840.55,296891379
2013-04-29,2850.48,2877.04,2849.04,2866.95,274846552
2013-04-30,2869.13,2887.86,2859.94,2887.44,342115517
2013-05-01,2885.42,2892.26,2868.8,2873.35,324931034
2013-05-02,2877.44,2916.29,2877.44,2911.14,303013793
2013-05-03,2937.58,2952.21,2937.58,2944.59,300960345
2013-05-06,2951.44,2959.61,2947.61,2955.36,258691379
2013-05-07,2960.08,2961.75,2942.45,2952.88,294793103
2013-05-08,2951.76,2969.65,2946.79,2968.24,302827586
2013-05-09,2959.81,2980.34,2955.7,2961.12,314865517
2013-05-10,2967.07,2981.02,2962.71,2981.02,291332759
2013-05-13,2973.21,2989.69,2971.73,2982.09,278536207
2013-05-14,2981.89,3005.01,2981.89,2996.05,313882759
2013-05-15,2990.39,3004.52,2982.77,3002.62,317915517
2013-05-16,3005.05,3019.04,2997.57,2999.34,335475862
2013-05-17,3017.79,3028.96,3005.26,3028.96,315277586
2013-05-20,3019.28,3032.84,3011.95,3020.97,300906897
2013-05-21,3019.9,3036.71,3011.6,3026.45,306341379
2013-05-22,3027.45,3053.39,2984.88,2999.13,375746552
2013-05-23,2967.93,3002.54,2967.43,2991.45,313908621
2013-05-24,2971.36,2991.02,2965.5,2991.02,249863793
2013-05-28,3034.91,3036.92,2991.02,3013.39,301391379
2013-05-29,2996.98,3006.88,2979.93,2994.82,309422414
2013-05-30,2998.99,3026.36,2998.79,3011.83,299537931
2013-05-31,3001.69,3023.09,2981.76,2981.76,339356897
2013-06-03,2984.59,2990.79,2951.1,2990.79,354155172
2013-06-04,2993.06,3007.12,2962.23,2973.69,322696552
2013-06-05,2961.67,2975.78,2933.28,2937.14,312739655
2013-06-06,2940.87,2950.3,2912.04,2950.3,310810345
2013-06-07,2960.9,2993.1,2955.13,2990.87,283932759
2013-06-10,2995.03,3004.63,2985.5,2990.49,268365517
2013-06-11,2959.44,2987.58,2952.07,2959.84,269029310
2013-06-12,2977.68,2978.72,2921.88,2926.14,281068966
2013-06-13,2924.89,2968.98,2914.23,2962.9,273231034
2013-06-14,2958.87,2965.93,2939.68,2943.86,251384483
2013-06-17,2967.33,2988.55,2956.98,2971.26,272729310
2013-06-18,2974.92,3001.84,2974.92,2996.09,288808621
2013-06-19,2998.09,2999.98,2959.5,2959.5,284344828
2013-06-20,2927.63,2938.03,2882.45,2890.33,351982759
2013-06-21,2887.07,2898.08,2853.89,2877.94,503775862
2013-06-24,2852.65,2869.83,2825.26,2848.2,350165517
2013-06-25,2874.66,2880.93,2852.38,2866.5,285737931
2013-06-26,2892.43,2899.56,2883.97,2893.85,288151724
2013-06-27,2909.88,2924.34,2905.3,2906.84,291344828
2013-06-28,2896.7,2927.32,2891.93,2909.6,625932759
2013-07-01,2933.48,2950.85,2924.43,2927.35,273577586
2013-07-02,2924.79,2945.93,2913.52,2929.63,290550000
2013-07-03,2918.95,2953.84,2916.51,2941.41,161375862
2013-07-05,2958.26,2963.77,2934.31,2963.22,216275862
2013-07-08,2976.61,2978.74,2955.37,2966.13,262365517
2013-07-09,2981.1,2989.91,2966.76,2984.32,281641379
2013-07-10,2981.22,3004.2,2981.22,3000.66,270231034
2013-07-11,3032.09,3060.67,3030.58,3059.46,300725862
2013-07-12,3061.89,3079.07,3054.04,3079.07,278589655
2013-07-15,3077.02,3082.22,3068.05,3079.85,249850000
2013-07-16,3083.57,3085.2,3069.2,3077.47,274231034
2013-07-17,3084.94,3090.89,3075.96,3085.28,269713793
2013-07-18,3081.34,3091.21,3071.89,3077.82,296446552
2013-07-19,3043.06,3049.75,3036.03,3044.93,307837931
2013-07-22,3061.5,3061.5,3044.77,3055.23,259829310
2013-07-23,3059.16,3059.37,3029.06,3031.4,279370690
2013-07-24,3060.48,3060.58,3034.62,3041.16,320113793
2013-07-25,3054.17,3063.76,3040.26,3061.67,379994828
2013-07-26,3046.12,3076.23,3044.38,3076.23,309665517
2013-07-29,3067.48,3083.34,3062.92,3068.95,266503448
2013-07-30,3080.2,3099.33,3076.39,3085.33,304065517
2013-07-31,3094.82,3110.01,3087.51,3090.19,334893103
2013-08-01,3113.22,3128.67,3111.39,3126.3,321256897
2013-08-02,3125.49,3143.52,3118.16,3143.52,290218966
2013-08-05,3136.77,3145.25,3133.52,3143.19,253768966
2013-08-06,3136.15,3141.05,3111.67,3122.2,249000000
2013-08-07,3117.13,3123.92,3096.42,3118.69,286168966
2013-08-08,3134.06,3137.66,3111.38,3130.12,293612069
2013-08-09,3124.74,3136.57,3109.86,3118.57,266650000
2013-08-12,3107.06,3130.61,3106.25,3125.92,245244828
2013-08-13,3130.08,3149.09,3106.27,3141.06,283574138
2013-08-14,3141.98,3144.41,3125.45,3129.45,256787931
2013-08-15,3089.34,3092.23,3068.19,3076.23,300432759
2013-08-16,3076.83,3090.64,3070.47,3073.91,262143103
2013-08-19,3074.38,3101.02,3069.47,3069.76,232939655
2013-08-20,3077.15,3096.42,3073.12,3082.17,225565517
2013-08-21,3073.24,3098.62,3061.42,3071.47,248018966
2013-08-22,3085.61,3103.28,3085.61,3101.82,159896552
2013-08-23,3126.25,3127.03,3112.87,3124.27,258601724
2013-08-26,3127.01,3147.87,3118.55,3122.67,242108621
2013-08-27,3086.17,3102.27,3053.26,3059.58,282765517
2013-08-28,3060.96,3085.5,3060.96,3072.17,236318966
2013-08-29,3065.87,3109.07,3065.87,3093.36,231879310
2013-08-30,3095.17,3095.17,3063.07,3073.81,229020690
2013-09-03,3097.65,3112.16,3077.15,3091.76,280829310
2013-09-04,3100.28,3128.8,3092.96,3124.54,319996552
2013-09-05,3127.07,3138.06,3125.38,3129.94,267272414
2013-09-06,3140.98,3148.98,3098.65,3133.38,284018966
2013-09-09,3146.02,3174.85,3146.02,3169.93,286946552
2013-09-10,3186.53,3189.24,3173.13,3185.07,317684483
2013-09-11,3163.77,3180.37,3159.31,3179.86,296962069
2013-09-12,3179.6,3186.3,3170.41,3175.57,285148276
2013-09-13,3180.45,3182.02,3161.65,3178.27,251756897
2013-09-16,3203.19,3204.5,3163.17,3168.69,265948276
2013-09-17,3177.78,3195.15,3176.73,3190.83,230827586
2013-09-18,3198.45,3235.72,3190.01,3231.31,315313793
2013-09-19,3240.93,3245.12,3231.68,3237.61,306203448
2013-09-20,3244.44,3248.5,3224.73,3224.73,467460345
2013-09-23,3242.32,3243.36,3205.51,3219.34,298037931
2013-09-24,3226.23,3236.82,3209.39,3218.66,312232759
2013-09-25,3221.21,3226.62,3203.06,3208.55,314101724
2013-09-26,3222.98,3240.99,3221.22,3234.04,313441379
2013-09-27,3217.44,3235.29,3210.8,3230.3,293055172
2013-09-30,3190.4,3229.45,3186.86,3218.2,326855172
2013-10-01,3230.3,3254.3,3218.2,3253.05,317813793
2013-10-02,3231.57,3256.71,3228.44,3253.25,309134483
2013-10-03,3247.85,3254.86,3197.47,3213.83,324886207
2013-10-04,3214.05,3246.08,3212.01,3242.57,267172414
2013-10-07,3215.77,3240.08,3213.05,3215.69,254481034
2013-10-08,3217.15,3217.15,3152.26,3153.87,359927586
2013-10-09,3161.35,3161.68,3117.69,3142.54,386672414
2013-10-10,3179.26,3215.71,3178.74,3210.84,328001724
2013-10-11,3203.49,3237.01,3201.93,3233.83,301784483
2013-10-14,3213.38,3257.04,3212.05,3256.02,250889655
2013-10-15,3253.96,3269.97,3241.35,3244.66,300958621
2013-10-16,3261.48,3283.13,3258.82,3281.67,300689655
2013-10-17,3265.91,3301.58,3264.23,3301.28,340541379
2013-10-18,3330.61,3355.63,3321.89,3353.88,335015517
2013-10-21,3361.76,3369.74,3351.07,3361.18,288701724
2013-10-22,3374.17,3384.25,3344.18,3366.93,325948276
2013-10-23,3348.6,3355.23,3330.2,3346.05,330177586
2013-10-24,3347.97,3367.39,3344.06,3362.37,354198276
2013-10-25,3394.15,3399.93,3368.58,3383.83,383755172
2013-10-28,3382.18,3390.47,3370.4,3382.68,328415517
2013-10-29,3397.88,3399.06,3375.63,3391.75,327134483
2013-10-30,3402.49,3408.13,3372.3,3385.38,331551724
2013-10-31,3378.51,3400.4,3367.76,3377.73,368905172
2013-11-01,3392.32,3394.91,3364.65,3379.76,336113793
2013-11-04,3388.69,3390.11,3374.42,3384.75,313427586
2013-11-05,3372.95,3395.93,3361.91,3388.82,333556897
2013-11-06,3396.48,3401.23,3374.6,3385.53,348303448
2013-11-07,3386.36,3389.1,3318.39,3321.41,397124138
2013-11-08,3333.92,3366.84,3324.84,3366.84,341679310
2013-11-11,3359.83,3369.73,3350.74,3362.98,275058621
2013-11-12,3349.38,3370.29,3349.03,3365.23,306355172
2013-11-13,3346.45,3405.6,3346.45,3405.56,315037931
2013-11-14,3393.25,3418.56,3390.38,3415.14,338853448
2013-11-15,3419.77,3422.58,3409.14,3422.58,327439655
2013-11-18,3423.47,3428.95,3383.45,3388.87,315494828
2013-11-19,3385.82,3400.63,3371.61,3378.13,301351724
2013-11-20,3386.06,3397.4,3359.48,3367.17,296751724
2013-11-21,3382.5,3404.94,3380.65,3402.73,290387931
2013-11-22,3409.52,3422.13,3406.49,3422.02,298324138
2013-11-25,3433.92,3437.49,3420.47,3427.49,309613793
2013-11-26,3429.64,3455.52,3422.47,3445.76,328910345
2013-11-27,3454.81,3471.65,3452.02,3470.48,254658621
2013-11-29,3481.31,3495.96,3481.31,3487.82,147155172
2013-12-02,3495.07,3501.07,3476.68,3481.15,289720690
2013-12-03,3478.99,3486.91,3465.35,3479.34,323277586
2013-12-04,3463.72,3492.99,3453.22,3483.01,325339655
2013-12-05,3483.53,3489.08,3468.9,3477.73,324301724
2013-12-06,3511.06,3511.06,3485.74,3504.26,297781034
2013-12-09,3515.67,3523.99,3511.28,3516.17,296055172
2013-12-10,3510.72,3520.72,3507.43,3514.2,321527586
2013-12-11,3514.24,3519.22,3464.47,3468.99,331641379
2013-12-12,3471.9,3478.94,3457.98,3460.29,326425862
2013-12-13,3476.88,3477.83,3449.74,3456.4,278506897
2013-12-16,3470.43,3494.41,3470.11,3475.79,335143103
2013-12-17,3474.73,3482.34,3461.07,3469.32,320884483
2013-12-18,3468.15,3510.52,3422.96,3509.63,375574138
2013-12-19,3499.97,3502.23,3483.03,3498.63,312594828
2013-12-20,3502.46,3540.97,3502.29,3531.19,605244828
2013-12-23,3563.19,3570.28,3552.29,3569.4,306793103
2013-12-24,3570.52,3574.51,3564.59,3572.8,138322414
2013-12-26,3579.62,3586.72,3572.1,3584.58,203563793
2013-12-27,3589.12,3591.31,3571.05,3574.02,216382759
2013-12-30,3570.86,3574.2,3559.37,3570.08,232667241
2013-12-31,3576.24,3592,3575.25,3592,241575862
2014-01-02,3575.79,3577.03,3553.65,3563.57,299796552
2014-01-03,3564.94,3567.51,3537.61,3538.73,287496552
2014-01-06,3539.01,3542.52,3512.45,3526.96,395317241
2014-01-07,3539.29,3562.93,3535.5,3557.85,392796552
2014-01-08,3558.12,3575.15,3551.16,3561.02,404348276
2014-01-09,3576.33,3579.4,3541.81,3552.61,381856897
2014-01-10,3565.85,3568.47,3536.45,3562.05,369494828
2014-01-13,3559.13,3572.4,3499.67,3500.63,400386207
2014-01-14,3526.2,3581.6,3525.47,3580.8,350720690
2014-01-15,3593.81,3615.7,3592.72,3609.89,362391379
2014-01-16,3605.27,3614.66,3599.87,3607.32,345836207
2014-01-17,3597.41,3608.72,3580.39,3583.02,370753448
2014-01-21,3611.63,3617.54,3586.05,3616.11,350694828
2014-01-22,3623.31,3634.65,3615.48,3628.02,349467241
2014-01-23,3612.53,3612.58,3588.95,3606.69,377927586
2014-01-24,3596.93,3601,3546.48,3551.97,429218966
2014-01-27,3543.26,3548.48,3482.89,3523.81,413496552
2014-01-28,3485.57,3509.8,3483.98,3501.41,360548276
2014-01-29,3472.42,3500.8,3461.64,3469.11,384801724
2014-01-30,3514.55,3544.19,3508.1,3538.23,373863793
2014-01-31,3491.41,3539.43,3490.55,3522.52,396650000
2014-02-03,3524.32,3533.41,3433.73,3442.9,451212069
2014-02-04,3460.22,3480.74,3449.52,3473.2,374717241
2014-02-05,3457.03,3469.34,3421.15,3460.96,373855172
2014-02-06,3466.06,3502.33,3466.06,3498.05,334948276
2014-02-07,3522.33,3560.75,3508.95,3559.87,354456897
2014-02-10,3558.2,3582.84,3558.05,3578.69,312408621
2014-02-11,3588.07,3628.59,3585.13,3623.66,343784483
2014-02-12,3625.98,3635.92,3618.06,3625.3,351015517
2014-02-13,3601.75,3659.56,3600.86,3659.56,387929310
2014-02-14,3652.67,3671.03,3644.49,3663.88,324398276
2014-02-18,3669.52,3685.17,3658.69,3679.43,325208621
2014-02-19,3669.12,3679.67,3646.13,3652.84,337365517
2014-02-20,3654.86,3676.85,3640.63,3671.93,343582759
2014-02-21,3683.05,3687.11,3661.47,3662.6,368663793
2014-02-24,3669.92,3701.27,3668.45,3685.81,372637931
2014-02-25,3689.06,3697.5,3669.63,3679.14,368474138
2014-02-26,3691.84,3702.07,3663.83,3676.6,363494828
2014-02-27,3678.31,3704.65,3672.79,3699.8,353303448
2014-02-28,3702.65,3722.34,3664.95,3696.1,451332759
2014-03-03,3657.2,3678.38,3637.67,3668.37,358189655
2014-03-04,3710.19,3723,3706.82,3719.93,427215517
2014-03-05,3721.62,3732.98,3715.4,3727.19,382065517
2014-03-06,3735.85,3738.23,3709.41,3720.93,368320690
2014-03-07,3736.79,3737.25,3687.01,3703.4,375096552
2014-03-10,3702.23,3709.77,3684.01,3706.34,364070690
2014-03-11,3716.01,3725.71,3681.37,3691.5,427203448
2014-03-12,3678.36,3707.2,3661.93,3707.06,367565517
2014-03-13,3719.38,3720.42,3636.81,3651.49,410965517
2014-03-14,3643.04,3656.94,3626.93,3627.87,378774138
2014-03-17,3653.19,3678.32,3651.2,3662.51,312139655
2014-03-18,3667.4,3708.2,3664.96,3706.62,338429310
2014-03-19,3705.51,3709.01,3661.21,3682.74,343577586
2014-03-20,3675.69,3705.28,3665.87,3693.97,318494828
2014-03-21,3712.04,3716.83,3643.51,3653.07,559610345
2014-03-24,3664.63,3665.53,3585.19,3617.39,419767241
2014-03-25,3640.7,3659.59,3600.7,3629.73,391510345
2014-03-26,3646.93,3654.53,3582.84,3582.89,423355172
2014-03-27,3578.53,3594.07,3543.07,3563.13,391491379
2014-03-28,3576.59,3609.06,3560.58,3571.49,349972414
2014-03-31,3598.59,3617.69,3593.75,3595.74,360491379
2014-04-01,3615.76,3659,3614.35,3658.4,371229310
2014-04-02,3670.33,3676.29,3649.79,3665.99,377086207
2014-04-03,3669.72,3675.65,3617.42,3637.58,356443103
2014-04-04,3659.64,3663.67,3532.28,3539.38,451943103
2014-04-07,3522.25,3551.18,3482.8,3507.75,440462069
2014-04-08,3511.65,3543.95,3499.02,3538.23,379120690
2014-04-09,3552.33,3601.97,3544.29,3600.44,337510345
2014-04-10,3597.54,3599.2,3479.21,3487.76,417450000
2014-04-11,3453.39,3502.33,3440.61,3446.84,390427586
2014-04-14,3479.93,3493.15,3443.26,3474.63,325944828
2014-04-15,3484.33,3505.65,3414.18,3487.85,416053448
2014-04-16,3517.5,3533.09,3489.46,3533.09,321225862
2014-04-17,3526.57,3551.01,3511.33,3534.53,337020690
2014-04-21,3543.65,3559.95,3525.64,3559.95,266282759
2014-04-22,3571,3596.89,3567.07,3588.8,323436207
2014-04-23,3587.73,3587.85,3555.27,3557.04,309441379
2014-04-24,3609.82,3613.04,3552.98,3591.03,367391379
2014-04-25,3569.94,3573.88,3525.62,3533.1,359851724
2014-04-28,3546.76,3570.06,3489.6,3545.02,404882759
2014-04-29,3557.07,3578.96,3538.25,3573.99,329524138
2014-04-30,3555.36,3585.47,3548.17,3582.02,370931034
2014-05-01,3589.66,3613.03,3580.15,3594.36,358110345
2014-05-02,3608.84,3611.56,3578.6,3587.64,318067241
2014-05-05,3566.35,3605.26,3556.5,3605.09,269167241
2014-05-06,3598.63,3599.62,3556.12,3556.51,319070690
2014-05-07,3561.22,3567.37,3506.8,3546.47,428625862
2014-05-08,3533.26,3583.55,3525.24,3540.42,415851724
2014-05-09,3537.68,3556.35,3516.7,3555.7,340717241
2014-05-12,3574.46,3613.36,3572.71,3612.73,324141379
2014-05-13,3614.91,3625.71,3605.81,3611.13,331634483
2014-05-14,3603.58,3614.62,3585.69,3593.25,304212069
2014-05-15,3594.59,3598.2,3542.63,3565.17,359143103
2014-05-16,3567.52,3590.39,3545.63,3587.2,300184483
2014-05-19,3577.85,3618.93,3572.28,3615.62,276103448
2014-05-20,3612.56,3624.58,3585.88,3600.31,309984483
2014-05-21,3605.79,3636.45,3605.6,3635.61,293706897
2014-05-22,3639.54,3660.55,3634.09,3650.86,316518966
2014-05-23,3656.07,3678.16,3646.26,3677.33,264932759
2014-05-27,3693.18,3723.06,3691.22,3723.06,312470690
2014-05-28,3720.74,3726.72,3708.68,3712.26,307782759
2014-05-29,3723.58,3735.72,3717.74,3735.72,295517241
2014-05-30,3738.71,3741.57,3716.32,3736.82,328217241
2014-06-02,3740.16,3740.5,3708.1,3732.96,281260345
2014-06-03,3719.17,3735.96,3715.46,3730.07,296317241
2014-06-04,3720.02,3749.99,3715.36,3743.59,277601724
2014-06-05,3748.33,3781.99,3735.96,3776.95,332198276
2014-06-06,3792.41,3795.07,3782.12,3794.57,278732759
2014-06-09,3795.57,3803.98,3783.97,3795.74,307424138
2014-06-10,3790.88,3802.43,3786.76,3800.86,308124138
2014-06-11,3789.41,3803.93,3783.61,3797.85,306631034
2014-06-12,3790.59,3794.97,3751.75,3763.8,328998276
2014-06-13,3782.84,3784.83,3759.95,3775.56,302510345
2014-06-16,3768.42,3789.89,3761.45,3779.93,288813793
2014-06-17,3776.08,3790.78,3769.94,3781.32,312820690
2014-06-18,3785.77,3807.47,3764.71,3804.61,320803448
2014-06-19,3808.27,3811.24,3783.3,3800.8,318182759
2014-06-20,3803.1,3807.92,3794.58,3802.64,469203448
2014-06-23,3802.14,3806.18,3794.91,3805.31,295332759
2014-06-24,3807,3837.09,3791.12,3799.53,347362069
2014-06-25,3796.96,3831.85,3792.49,3827.33,297037931
2014-06-26,3826.58,3827.4,3798.8,3826.91,267943103
2014-06-27,3825.02,3844.89,3823.22,3844.44,683608621
2014-06-30,3844.45,3860.65,3841.77,3849.48,318639655
2014-07-01,3864.14,3902.93,3864.08,3894.33,334922414
2014-07-02,3895.19,3904.35,3890.78,3899.27,275772414
2014-07-03,3910.98,3923.01,3901.35,3923.01,172712069
2014-07-07,3918.24,3923.86,3904.69,3910.71,291618966
2014-07-08,3903.16,3906.22,3848.21,3864.07,383072414
2014-07-09,3873.17,3896.3,3863.2,3892.91,299475862
2014-07-10,3837.29,3895.53,3837.29,3880.04,290158621
2014-07-11,3888.94,3905.24,3879.46,3904.58,260560345
2014-07-14,3923.25,3937.72,3916.52,3929.46,272355172
2014-07-15,3934.62,3940.37,3887.5,3914.46,305522414
2014-07-16,3943.87,3947.46,3927,3932.33,355058621
2014-07-17,3921.77,3933.84,3866.25,3878.01,354351724
2014-07-18,3899.07,3942.14,3894.71,3939.89,314410345
2014-07-21,3933.13,3941.93,3917.81,3934.14,268589655
2014-07-22,3950.83,3966.09,3949.12,3961.62,297317241
2014-07-23,3974.66,3990.6,3968,3986.19,329277586
2014-07-24,3994.05,3997.2,3975.68,3983.19,333636207
2014-07-25,3959.73,3970.33,3945.05,3965.17,295074138
2014-07-28,3966.21,3976.92,3936.83,3967.24,307456897
2014-07-29,3973.77,3983.38,3957.4,3959.03,360484483
2014-07-30,3982.1,3989,3960.68,3976.07,322832759
2014-07-31,3938.31,3948.85,3889.1,3892.5,391962069
2014-08-01,3885.36,3908.03,3855.46,3879.67,353506897
2014-08-04,3890.69,3922.24,3875.44,3908.77,289206897
2014-08-05,3891.13,3901.1,3858.65,3874.94,330375862
2014-08-06,3851.34,3896.41,3849.67,3874.27,313674138
2014-08-07,3889.1,3895.74,3845.65,3857.94,321781034
2014-08-08,3864.09,3890.63,3848.51,3888.09,303286207
2014-08-11,3899.56,3921.19,3899.39,3910.46,265151724
2014-08-12,3904.49,3916.72,3887.58,3905.23,269003448
2014-08-13,3924.47,3949.67,3921.5,3949.2,277877586
2014-08-14,3953.44,3969.19,3949.14,3969.11,267210345
2014-08-15,3993.07,3997.08,3951.25,3987.51,310251724
2014-08-18,4007.15,4022.48,4003.6,4020.5,270879310
2014-08-19,4025.47,4041.49,4024.21,4040.13,268372414
2014-08-20,4032.82,4046.97,4032.2,4040.71,259015517
2014-08-21,4040.79,4048.87,4035.82,4047.03,245125862
2014-08-22,4051.99,4060.88,4040.22,4052.75,226174138
2014-08-25,4073.49,4079.52,4058.63,4067.48,238727586
2014-08-26,4073.04,4076.53,4062.73,4071.67,253382759
2014-08-27,4073.39,4078.18,4064.08,4073.18,239563793
2014-08-28,4059.63,4072.29,4054.81,4066.27,225789655
2014-08-29,4080.18,4082.97,4062.2,4082.56,233246552
2014-09-02,4093.17,4095.82,4078.2,4095.81,320531034
2014-09-03,4102.96,4104.41,4063.52,4070.96,327146552
2014-09-04,4078.77,4100.78,4056.54,4066.13,298051724
2014-09-05,4068.58,4089.92,4051.89,4089.92,283074138
2014-09-08,4086.52,4105.5,4076.68,4095.47,287967241
2014-09-09,4093.58,4110.46,4053.11,4061.88,337336207
2014-09-10,4064.26,4095.91,4054.61,4094.97,311836207
2014-09-11,4077.87,4092.79,4060.92,4092.65,293939655
2014-09-12,4087.17,4089.54,4057.53,4069.23,307617241
2014-09-15,4070.07,4070.77,4018.32,4029.89,334572414
2014-09-16,4011.75,4073.1,4009.98,4067.27,324025862
2014-09-17,4066.69,4090.95,4049,4073.57,309777586
2014-09-18,4084.84,4103.31,4080.86,4103.08,306006897
2014-09-19,4113.59,4118.91,4084.49,4100.09,548015517
2014-09-22,4091.57,4092.07,4045,4061.23,324400000
2014-09-23,4045.67,4069.21,4043.26,4051.57,318574138
2014-09-24,4055.42,4096.25,4041.85,4094.31,304355172
2014-09-25,4080.46,4087.11,4007.67,4007.82,334415517
2014-09-26,4017.73,4057.47,4015.1,4053.72,282324138
2014-09-29,4010,4056.43,4008.62,4047.18,299612069
2014-09-30,4055.14,4070.08,4032.09,4049.45,379375862
2014-10-01,4043.03,4043.03,3972.91,3984.74,398729310
2014-10-02,3984.8,3996.66,3934.94,3985.87,373362069
2014-10-03,4005,4040.54,3995.82,4027.31,306489655
2014-10-06,4040.74,4046.67,4004.22,4016.27,315213793
2014-10-07,3999.25,4007.77,3958.44,3958.59,364027586
2014-10-08,3961.02,4048.7,3938.23,4041.12,422694828
2014-10-09,4031.2,4040.54,3965.42,3969.32,390382759
2014-10-10,3945.24,3969.24,3870.85,3870.85,476853448
2014-10-13,3866.89,3893.62,3808,3808,425487931
2014-10-14,3836.87,3859.97,3801.25,3810.45,430365517
2014-10-15,3738.3,3801.42,3700.27,3785.97,527368966
2014-10-16,3707.26,3795.05,3704.88,3765.28,446886207
2014-10-17,3815.99,3848.98,3791.6,3815.47,389667241
2014-10-20,3813.22,3872.35,3805.14,3870.08,296098276
2014-10-21,3915.43,3971.4,3909.01,3971.39,344410345
2014-10-22,3980.5,3988.34,3947.98,3949.59,339141379
2014-10-23,3989.86,4032.19,3984.16,4012.27,336617241
2014-10-24,4019.35,4044.98,4003.64,4042.02,302465517
2014-10-27,4031.88,4052.36,4019.28,4046.01,273375862
2014-10-28,4063.06,4107.01,4062.42,4106.62,339124138
2014-10-29,4091.76,4104.06,4062.54,4090.55,376560345
2014-10-30,4074.14,4109,4064.58,4100.64,350855172
2014-10-31,4168.63,4170.67,4143.23,4158.21,417993103
2014-11-03,4160.6,4179.33,4156.99,4169.28,350517241
2014-11-04,4154.88,4165,4126.8,4156.23,334365517
2014-11-05,4179.44,4179.93,4140.28,4153.27,345150000
2014-11-06,4146.95,4165.74,4133.98,4164.08,342555172
2014-11-07,4170.65,4171.13,4140.19,4160.5,341177586
2014-11-10,4162.35,4179.93,4151.52,4175.95,315518966
2014-11-11,4173.61,4187.31,4165.29,4187.16,286843103
2014-11-12,4174.45,4199.17,4173.08,4195.4,305700000
2014-11-13,4202.83,4228.53,4194.35,4213.48,320272414
2014-11-14,4214.97,4225.04,4198.66,4224.99,299991379
2014-11-17,4214.35,4225.32,4194.34,4213.79,292253448
2014-11-18,4215.18,4248.16,4214.32,4242.19,285475862
2014-11-19,4234.4,4235.36,4204.16,4222.66,283027586
2014-11-20,4205.06,4245.12,4202.4,4242.09,287470690
2014-11-21,4282.96,4285.27,4237.38,4251.32,319713793
2014-11-24,4262.09,4284.88,4258.41,4284.32,270367241
2014-11-25,4290.67,4302.23,4280.59,4288.23,296575862
2014-11-26,4292.32,4319.34,4289.58,4317.99,234987931
2014-11-28,4331.19,4347.08,4326.28,4337.79,172172414
2014-12-01,4323.84,4332.55,4274.74,4287.81,326482759
2014-12-02,4291.53,4312.92,4283.94,4305.96,317098276
2014-12-03,4311.82,4319,4287.47,4312.93,299053448
2014-12-04,4309.28,4327.4,4294.12,4311.93,297256897
2014-12-05,4318.87,4324.15,4302.25,4311.57,304672414
2014-12-08,4301.27,4320.08,4259.08,4278.34,339098276
2014-12-09,4228.37,4297.68,4217.06,4294.67,336263793
2014-12-10,4284.5,4296.96,4219.55,4224.87,319105172
2014-12-11,4242.69,4296.8,4238.31,4246.48,322939655
2014-12-12,4208.26,4253.92,4199.29,4199.29,325667241
2014-12-15,4225.32,4236.06,4145.62,4157.42,369587931
2014-12-16,4122.49,4189.48,4089.21,4089.6,384770690
2014-12-17,4095.75,4175.96,4089.33,4165.1,393091379
2014-12-18,4228.23,4267.77,4213.83,4267.77,374527586
2014-12-19,4272.91,4300.4,4258.65,4281.78,566882759
2014-12-22,4271.94,4295.23,4270.54,4293.67,296563793
2014-12-23,4308.95,4308.95,4274.53,4279.3,274279310
2014-12-24,4283.26,4298.84,4281.8,4283.1,125818966
2014-12-26,4295.72,4322.32,4294.86,4314.1,160382759
2014-12-29,4309.27,4321.2,4306.83,4312.64,211679310
2014-12-30,4301.15,4309.09,4277.8,4282.35,218827586
2014-12-31,4294.79,4306.96,4233.76,4236.28,261310345
2015-01-02,4258.82,4276.56,4206.51,4230.24,247439655
2015-01-05,4206.71,4210.96,4152.07,4160.96,309391379
2015-01-06,4173.54,4175.8,4090.42,4110.83,373675862
2015-01-07,4140.2,4169.36,4126.71,4160,337577586
2015-01-08,4195.35,4247.93,4192.93,4240.55,363008621
2015-01-09,4249.66,4253.46,4188.65,4213.28,295832759
2015-01-12,4221.88,4223.23,4158.13,4169.97,321027586
2015-01-13,4213,4252.69,4136.1,4166.2,372789655
2015-01-14,4122.08,4165,4108.75,4145.84,357553448
2015-01-15,4161.68,4168.76,4086.62,4089.65,340734483
2015-01-16,4088.3,4143.53,4079.03,4142.14,339744828
2015-01-20,4163.7,4181.34,4117.16,4171.21,316386207
2015-01-21,4158.23,4211.07,4146.39,4192.09,318520690
2015-01-22,4214.76,4274.1,4173.6,4270.36,344232759
2015-01-23,4268.59,4292.88,4258.81,4278.14,285143103
2015-01-26,4271.48,4282.46,4254.57,4275.71,296122414
2015-01-27,4201.56,4209.41,4151.2,4165.5,336924138
2015-01-28,4234.16,4235.15,4140.38,4140.38,365289655
2015-01-29,4134.52,4189.54,4103.72,4181.35,363915517
2015-01-30,4178,4210.26,4144.03,4148.43,390384483
2015-02-02,4162.19,4189.03,4094.73,4188.59,345939655
2015-02-03,4201.23,4229.15,4174.27,4229.15,371296552
2015-02-04,4204.79,4248.84,4198.74,4221.2,381544828
2015-02-05,4229.62,4258,4220.17,4256.18,351136207
2015-02-06,4259.98,4271.23,4215,4228.68,350700000
2015-02-09,4209.65,4235.08,4207.09,4216.09,285289655
2015-02-10,4240.79,4283.9,4233.08,4281.15,305815517
2015-02-11,4284.44,4305.27,4277.65,4297.28,309246552
2015-02-12,4321.36,4347.97,4318.05,4347.97,357839655
2015-02-13,4359.26,4384.03,4351.27,4384.03,334868966
2015-02-17,4379.2,4387.32,4370.83,4385.34,301981034
2015-02-18,4378.82,4393.19,4376.42,4390.91,290482759
2015-02-19,4388.92,4415.77,4388.5,4411.86,274636207
2015-02-20,4406.93,4444.56,4397.78,4443.05,303644828
2015-02-23,4441,4449.49,4430.88,4449.49,302560345
2015-02-24,4441.89,4455.52,4428.82,4451.03,316360345
2015-02-25,4441.14,4461.06,4430,4440.59,318717241
2015-02-26,4443.85,4463.79,4430.79,4462.27,328543103
2015-02-27,4459.86,4464.24,4435.7,4440.67,337170690
2015-03-02,4452.8,4483.8,4450.96,4483.05,332950000
2015-03-03,4466.51,4473.64,4433.5,4458.78,348086207
2015-03-04,4442.41,4452.35,4421.08,4445.36,314625862
2015-03-05,4454.69,4464.48,4434.09,4452.06,297275862
2015-03-06,4442.26,4453.93,4389.85,4399.23,330727586
2015-03-09,4406.87,4424.22,4391.9,4412.99,292501724
2015-03-10,4375.42,4381.4,4329.08,4329.08,323450000
2015-03-11,4335.75,4342.78,4304.53,4305.38,318279310
2015-03-12,4302.56,4339.16,4301.58,4336.23,319846552
2015-03-13,4328.03,4347.77,4289.31,4314.9,319208621
2015-03-16,4338.29,4371.46,4327.37,4370.47,295427586
2015-03-17,4355.91,4384.98,4349.73,4375.62,297305172
2015-03-18,4366.77,4440.34,4344.49,4422.5,341994828
2015-03-19,4425.11,4440.01,4419.9,4426.83,288787931
2015-03-20,4467.76,4478.53,4456.42,4458.54,487184483
2015-03-23,4453.59,4466.26,4445.54,4445.54,277393103
2015-03-24,4444.39,4467.63,4430.98,4430.98,277874138
2015-03-25,4437.38,4442.31,4329.29,4329.29,382675862
2015-03-26,4287.49,4340.17,4280.95,4315.26,345682759
2015-03-27,4314.71,4342.84,4309.52,4332.86,289422414
2015-03-30,4360.34,4384.17,4360.22,4382.82,306641379
2015-03-31,4364.16,4377.34,4333.69,4333.69,316837931
2015-04-01,4328.43,4334.56,4284.17,4311.26,323268966
2015-04-02,4316.09,4327.64,4302.49,4316.01,269598276
2015-04-06,4285.82,4361.56,4284.03,4350.98,299579310
2015-04-07,4349.41,4379.37,4343.83,4344.08,271196552
2015-04-08,4345.09,4382.79,4345.09,4375.96,295553448
2015-04-09,4375.78,4405.65,4361.38,4403.95,298232759
2015-04-10,4402.52,4422.58,4394.45,4422.02,42089655
2015-04-13,4428.19,4448.2,4407.09,4409.21,266239655
2015-04-14,4409.29,4418.87,4375.2,4397.65,270924138
2015-04-15,4409.46,4435.22,4406.06,4424.53,309574138
2015-04-16,4412.53,4427.22,4408.96,4418.83,286698276
2015-04-17,4380.03,4390.31,4333.11,4351.8,342274138
2015-04-20,4373.68,4423.82,4373.33,4417.4,283851724
2015-04-21,4444.23,4448.67,4431.04,4435.98,296768966
2015-04-22,4448.65,4466.84,4419.48,4460.81,292479310
2015-04-23,4445.58,4495.96,4444.36,4477.07,320451724
2015-04-24,4529.78,4543.54,4517.88,4536.78,326750000
2015-04-27,4548.51,4562.31,4516.37,4525.04,374563793
2015-04-28,4529.41,4537.15,4479.01,4515.27,350431034
2015-04-29,4491.53,4517.01,4464.04,4488.15,322637931
2015-04-30,4459.62,4480.36,4395.33,4414.25,391256897
2015-05-01,4436.96,4479.06,4435.37,4479.06,319724138
2015-05-04,4491.02,4510.31,4480.93,4482.61,287620690
2015-05-05,4464.07,4472.23,4407.29,4409.39,356808621
2015-05-06,4419.47,4429.44,4349.98,4379.75,369762069
2015-05-07,4378.34,4413.73,4373.41,4401.55,352234483
2015-05-08,4443.24,4466.15,4441.74,4458.65,341165517
2015-05-11,4457.45,4468.47,4437.56,4438.63,298515517
2015-05-12,4412.71,4441.38,4380.81,4420.65,294115517
2015-05-13,4435.7,4460.52,4421.77,4426.56,288320690
2015-05-14,4461.17,4496.14,4448.38,4495.04,300339655
2015-05-15,4505.29,4509.1,4482.55,4494.29,287458621
2015-05-18,4487.54,4521.01,4483.82,4512.95,283425862
2015-05-19,4514.58,4521.72,4498.55,4503.72,301893103
2015-05-20,4505.69,4533.77,4484.52,4505.3,308074138
2015-05-21,4499.91,4537.28,4495.5,4529.47,290287931
2015-05-22,4522.93,4542.46,4522.93,4527.16,266365517
2015-05-26,4517.42,4521.7,4456.87,4472.96,298612069
2015-05-27,4488.58,4551.52,4480.19,4546.06,311991379
2015-05-28,4538.39,4548.14,4523.55,4535.66,300244828
2015-05-29,4532,4539.31,4499.83,4508.25,348994828
2015-06-01,4530.31,4535.41,4488.29,4521.85,327951724
2015-06-02,4503.79,4531.05,4486.33,4508.89,298232759
2015-06-03,4531.12,4539.3,4512.54,4519.86,319427586
2015-06-04,4501.73,4526.15,4475.05,4487.03,312751724
2015-06-05,4484.04,4493.43,4452.33,4477.19,317739655
2015-06-08,4476.74,4477.83,4423.8,4431.52,295208621
2015-06-09,4420.69,4441.59,4392.45,4427.61,302472414
2015-06-10,4440.84,4497.47,4435.31,4485.46,309134483
2015-06-11,4498.64,4511.31,4483.84,4488.47,279991379
2015-06-12,4467.48,4476.21,4449.21,4453.79,246362069
2015-06-15,4416.62,4437.89,4396.26,4432.92,308668966
2015-06-16,4428.3,4463.15,4426.19,4455.9,285313793
2015-06-17,4465.14,4482.2,4441.35,4468.98,295313793
2015-06-18,4483.63,4540.65,4483.63,4531.85,323779310
2015-06-19,4538.71,4539.1,4511.39,4513.42,425570690
2015-06-22,4542.78,4557.98,4534.76,4544.04,279305172
2015-06-23,4550.08,4551.6,4529.99,4548.74,278196552
2015-06-24,4542.58,4561.57,4524.01,4524.6,280827586
2015-06-25,4540.77,4545.98,4508.65,4514.01,278406897
2015-06-26,4513.96,4523.92,4469.23,4484.28,662725862
2015-06-29,4433.11,4459.95,4377.25,4379.87,349237931
2015-06-30,4413.3,4420.38,4382.41,4396.76,350763793
2015-07-01,4433.74,4445.42,4409.59,4429.23,312855172
2015-07-02,4440.1,4445.72,4417.49,4433.39,257036207
2015-07-06,4395.41,4444.1,4394.81,4418.66,300258621
2015-07-07,4418.96,4434.44,4345.7,4429.06,367600000
2015-07-08,4392.7,4402.82,4346.43,4351.58,333020690
2015-07-09,4406.48,4414.3,4351.58,4352.03,320965517
2015-07-10,4405.99,4434.05,4394.17,4420.15,274177586
2015-07-13,4458.16,4498.71,4456.73,4494.47,292093103
2015-07-14,4501.98,4537.14,4501.05,4523.47,290113793
2015-07-15,4531.32,4547.16,4517.43,4528.36,291612069
2015-07-16,4567.06,4594.91,4558.5,4594.9,314401724
2015-07-17,4635.48,4661.6,4625.22,4661.6,319732759
2015-07-20,4670.23,4693.98,4658.05,4679.67,312789655
2015-07-21,4679.54,4686.16,4661.81,4674.41,305960345
2015-07-22,4604.97,4643.64,4604.97,4623.24,350987931
2015-07-23,4627.56,4641.58,4592.53,4602.83,345398276
2015-07-24,4630.95,4631.12,4552.47,4557.37,345582759
2015-07-27,4530.37,4551.93,4511.92,4519.09,333701724
2015-07-28,4539.47,4568.78,4506.39,4560.23,349156897
2015-07-29,4570.5,4586.65,4556.47,4581.6,327258621
2015-07-30,4570.77,4606.64,4541.37,4598.59,329048276
2015-07-31,4616.48,4616.48,4584.22,4591.31,332131034
2015-08-03,4595.26,4607.12,4549.6,4580.46,308634483
2015-08-04,4573.25,4584.33,4551.93,4567.47,313741379
2015-08-05,4592.15,4634.68,4590.5,4602.24,351981034
2015-08-06,4607.99,4612.6,4508.43,4528.51,394991379
2015-08-07,4519.36,4532.14,4485.67,4520.08,346268966
2015-08-10,4558.68,4583.61,4554.63,4573.11,307746552
2015-08-11,4549.02,4567.64,4491.11,4513.99,329713793
2015-08-12,4475.91,4539.18,4436.97,4528.19,360251724
2015-08-13,4536.96,4556.09,4514.88,4519.32,281437931
2015-08-14,4512.88,4536.04,4503.85,4530.74,256487931
2015-08-17,4516.88,4568.47,4507.98,4566.37,260481034
2015-08-18,4556.23,4562.02,4536.07,4542.07,258886207
2015-08-19,4525.32,4550.42,4486.43,4510.9,307831034
2015-08-20,4467.79,4483.96,4385.13,4385.13,359827586
2015-08-21,4313.19,4360.19,4205.94,4205.94,477334483
2015-08-24,3787.23,4199.79,3787.23,4038.6,603248276
2015-08-25,4185.28,4207.35,4016.32,4016.32,450482759
2015-08-26,4141.24,4227.53,4052.86,4219.6,453734483
2015-08-27,4281.73,4328.99,4231.27,4324.82,406703448
2015-08-28,4307.59,4340.7,4295.71,4329.12,333886207
2015-08-31,4300.68,4324.72,4262.14,4274.58,317070690
2015-09-01,4177.57,4229.21,4122.04,4142.63,388577586
2015-09-02,4207.2,4256.23,4166.08,4256.23,332600000
2015-09-03,4267.2,4299.63,4222.38,4234.65,310917241
2015-09-04,4175.82,4210.79,4160.54,4184.72,271503448
2015-09-08,4267.2,4306.36,4247.59,4303.53,304413793
2015-09-09,4346.19,4352.78,4242.67,4253.45,338577586
2015-09-10,4246.5,4326.68,4243.82,4296.3,318236207
2015-09-11,4273.8,4323.23,4268.58,4323.23,290722414
2015-09-14,4334.7,4334.7,4294.48,4308.76,253058621
2015-09-15,4322.12,4373.17,4304.1,4360.28,273700000
2015-09-16,4357.31,4388.17,4346.57,4383.67,287306897
2015-09-17,4378.18,4450.56,4370.83,4384.96,326122414
2015-09-18,4325.92,4374.91,4317.09,4323.86,564163793
2015-09-21,4344.26,4372.26,4299.94,4336.13,348539655
2015-09-22,4273.92,4286.39,4234.01,4274.1,352220690
2015-09-23,4279.71,4294.53,4255.06,4273.53,276953448
2015-09-24,4239.85,4275.61,4198.13,4261.1,344106897
2015-09-25,4305.38,4308.31,4199.11,4224.74,353539655
2015-09-28,4206.68,4207.02,4092.29,4103.47,411656897
2015-09-29,4110.56,4155.27,4053.3,4083.37,395422414
2015-09-30,4136.55,4181.06,4125.2,4181.06,413508621
2015-10-01,4184.81,4194.12,4128.51,4192.96,367929310
2015-10-02,4137.78,4267.45,4124.54,4267.45,376434483
2015-10-05,4295.94,4339.22,4290.4,4331.43,345744828
2015-10-06,4315.57,4331.77,4273.73,4306.7,359486207
2015-10-07,4332.67,4342.36,4279.28,4333.46,370670690
2015-10-08,4316.28,4358.08,4275.8,4350.15,342108621
2015-10-09,4355.75,4378.26,4341.76,4370.01,311079310
2015-10-12,4380.02,4389.52,4363.97,4382.56,231693103
2015-10-13,4353.63,4399.93,4349.18,4352.94,269837931
2015-10-14,4357.05,4373.54,4328.97,4346.92,328010345
2015-10-15,4362.14,4418.25,4357.22,4418.22,334982759
2015-10-16,4419.69,4438.74,4405.91,4438.62,319877586
2015-10-19,4429.16,4464.75,4420.8,4462.07,279296552
2015-10-20,4455.18,4463.11,4424.38,4438.18,295120690
2015-10-21,4461.71,4464.73,4409.9,4413.52,326791379
2015-10-22,4451.19,4504.7,4438.63,4503.22,371731034
2015-10-23,4622.3,4645.86,4598.8,4624.09,375563793
2015-10-26,4620.97,4638.74,4606.69,4630.85,303222414
2015-10-27,4617.85,4645.94,4617.85,4639.23,342558621
2015-10-28,4649.06,4678.58,4610.01,4678.58,369160345
2015-10-29,4657.78,4678.05,4653.02,4670.77,332467241
2015-10-30,4676.53,4681.23,4648.83,4648.83,347653448
2015-11-02,4658.73,4707.77,4652.56,4703.92,325548276
2015-11-03,4691.98,4735.3,4686.34,4719.05,349763793
2015-11-04,4728.89,4737.06,4698.89,4717.55,361398276
2015-11-05,4718.94,4731.26,4678.83,4702.9,354222414
2015-11-06,4695.95,4710.4,4665.41,4707.23,356281034
2015-11-09,4687.31,4694.12,4627.15,4655.52,319098276
2015-11-10,4628.14,4647.23,4616.78,4641.73,328641379
2015-11-11,4657.29,4677.76,4631.17,4636.94,288334483
2015-11-12,4618.17,4639.23,4588.08,4588.93,313953448
2015-11-13,4566.12,4575.7,4499.26,4502.14,345008621
2015-11-16,4494.33,4566.03,4488.62,4565.47,313653448
2015-11-17,4571.54,4597.79,4554.98,4565.82,320984483
2015-11-18,4585.9,4657.61,4580.85,4653.44,347825862
2015-11-19,4657.1,4677.95,4648.96,4655.35,309329310
2015-11-20,4679.74,4691.06,4674.61,4686.36,304591379
2015-11-23,4689.62,4706.62,4655.6,4674.79,287634483
2015-11-24,4645.5,4681.75,4621.79,4669.41,337400000
2015-11-25,4674.23,4683.55,4666.34,4672.88,265396552
2015-11-27,4680.8,4689.56,4665.97,4680.46,134781034
2015-11-30,4692.43,4694.9,4654.63,4664.51,383427586
2015-12-01,4685.25,4716.16,4682.92,4716.16,350960345
2015-12-02,4720.27,4739.59,4680.21,4686.22,355231034
2015-12-03,4704.26,4705.73,4579.95,4606.75,360017241
2015-12-04,4621.48,4722.39,4612.11,4716.12,327153448
2015-12-07,4718.55,4720.82,4671.86,4693.62,336670690
2015-12-08,4646.43,4708.47,4643.65,4694.77,322663793
2015-12-09,4674.8,4698.25,4595.01,4622.14,345422414
2015-12-10,4627.77,4674,4619.98,4643.05,301124138
2015-12-11,4583.08,4600.91,4534.05,4537.56,359474138
2015-12-14,4535.56,4571.57,4478.25,4570.16,378631034
2015-12-15,4607.2,4636.77,4592.72,4597.33,354260345
2015-12-16,4633.85,4673.54,4582.88,4664.57,347691379
2015-12-17,4680.63,4681.13,4597.65,4598.14,327106897
2015-12-18,4578.69,4593.41,4513.23,4514.82,649174138
2015-12-21,4547.93,4560.71,4519.82,4560.55,288517241
2015-12-22,4580.61,4596.08,4560.54,4589.26,268391379
2015-12-23,4612.16,4626.16,4605.36,4624.59,274394828
2015-12-24,4626.32,4635.59,4620.81,4622.77,121875862
2015-12-28,4610.41,4621.68,4580.13,4621.35,225974138
2015-12-29,4645.08,4702.74,4644.32,4691.08,238529310
2015-12-30,4687.16,4688.66,4651.73,4652.01,215091379
2015-12-31,4634.16,4642.55,4592.88,4593.27,247841379
2016-01-04,4485.06,4497.85,4439.13,4497.85,382486207
2016-01-05,4512.04,4522.12,4466.05,4484.18,332306897
2016-01-06,4409.79,4467.55,4409.49,4443.98,373900000
2016-01-07,4349.14,4403.61,4303.66,4305.73,440101724
2016-01-08,4336.12,4362.47,4264.81,4270.78,394612069
2016-01-11,4300.97,4311.14,4217.63,4283.55,412260345
2016-01-12,4322.77,4353.19,4273.02,4333.72,370253448
2016-01-13,4352.65,4359.5,4177.3,4183.12,436758621
2016-01-14,4201.23,4308.25,4133.32,4272.97,442337931
2016-01-15,4123.87,4184.69,4085.79,4141.08,485970690
2016-01-19,4199.56,4202.04,4101.05,4147.07,412853448
2016-01-20,4078.23,4178.64,3992.91,4136.28,552436207
2016-01-21,4146.45,4200.35,4099.31,4142.6,422025862
2016-01-22,4226.44,4260.56,4209.24,4259.77,371265517
2016-01-25,4245.47,4268.11,4193.32,4196.53,349806897
2016-01-26,4211.93,4250.97,4177.85,4233.85,341582759
2016-01-27,4214.94,4226.09,4111.93,4128.86,364777586
2016-01-28,4197.2,4197.48,4116.5,4186.06,400398276
2016-01-29,4186.35,4279.17,4184.31,4279.17,449577586
2016-02-01,4254.41,4301.63,4238.2,4286.56,341955172
2016-02-02,4261.9,4264.81,4180.57,4193.1,376755172
2016-02-03,4213.67,4218.16,4099.24,4171.97,425205172
2016-02-04,4158.05,4200.99,4120.58,4167.77,379470690
2016-02-05,4150.35,4152.73,4008.45,4024.47,427462069
2016-02-08,3947.99,3979.09,3888.78,3960.67,465874138
2016-02-09,3903.93,4008.06,3902.74,3947.8,425136207
2016-02-10,3996.77,4045.48,3962.7,3966.28,422134483
2016-02-11,3910.57,3988.71,3902.86,3962.22,484884483
2016-02-12,3996.64,4022.12,3965.74,4019.19,341929310
2016-02-16,4077.33,4104.33,4049.88,4104.33,365158621
2016-02-17,4138.43,4204.63,4125.83,4199.1,395937931
2016-02-18,4212.22,4212.57,4146.1,4151.49,337218966
2016-02-19,4129.75,4175.08,4121.59,4164.09,328236207
2016-02-22,4203.6,4235.12,4199.93,4231.27,309313793
2016-02-23,4209.32,4217.99,4158.56,4162.54,306508621
2016-02-24,4116.02,4205.98,4088.12,4200.66,341065517
2016-02-25,4212.48,4241.25,4173.25,4241.06,287558621
2016-02-26,4273.59,4275.82,4227.29,4235.62,312917241
2016-02-29,4228.57,4263.31,4200.15,4201.12,356079310
2016-03-01,4238.08,4333.61,4225.93,4333.61,358646552
2016-03-02,4328.72,4335.43,4301.09,4334.39,329743103
2016-03-03,4330.4,4331.49,4296.32,4325.86,333843103
2016-03-04,4334.03,4356.34,4301.35,4329,374350000
2016-03-07,4303.81,4330.28,4271.57,4303.33,359377586
2016-03-08,4272.72,4308.84,4258.82,4265.51,343631034
2016-03-09,4281.09,4293.23,4258.07,4293.23,308543103
2016-03-10,4307.87,4335.33,4232.08,4286.97,333874138
2016-03-11,4337.13,4361.83,4320.55,4361.83,310653448
2016-03-14,4347.94,4378.35,4347.56,4367.33,278465517
2016-03-15,4354.38,4371.29,4339.86,4367.08,291796552
2016-03-16,4359.67,4416.11,4357.73,4404.2,307079310
2016-03-17,4389.8,4413.07,4377.01,4400.26,328825862
2016-03-18,4409.14,4420.8,4388.7,4410.83,487765517
2016-03-21,4403.02,4430.42,4400.43,4426.98,277453448
2016-03-22,4404.19,4450.74,4401.63,4437.62,275206897
2016-03-23,4431.53,4434.58,4395.25,4402.56,298729310
2016-03-24,4380.46,4405.94,4374.83,4405.53,274308621
2016-03-28,4414.92,4417.32,4393.09,4398.07,238103448
2016-03-29,4390.85,4471.76,4384.31,4467.72,311463793
2016-03-30,4494.7,4518.16,4481.85,4490.88,296175862
2016-03-31,4490.1,4504.11,4478.23,4483.65,305908621
2016-04-01,4461.77,4534.23,4452.2,4532.08,312456897
2016-04-04,4526.47,4533.37,4503.71,4511.7,294091379
2016-04-05,4479.77,4494.68,4465.05,4470.75,297587931
2016-04-06,4476.63,4544.56,4476.63,4543.78,303753448
2016-04-07,4518.76,4525.62,4459.72,4475.29,329127586
2016-04-08,4507.22,4515.9,4459.57,4474.92,273936207
2016-04-11,4496.43,4515.93,4458.66,4458.71,266472414
2016-04-12,4463.88,4503.86,4435.08,4496.04,303324138
2016-04-13,4526.95,4560.04,4524.46,4554.72,333870690
2016-04-14,4554.56,4569.52,4541.66,4554.62,283760345
2016-04-15,4550.43,4558.88,4531.12,4543.16,290481034
2016-04-18,4535.3,4570.58,4531.11,4569.31,288320690
2016-04-19,4573.21,4574.38,4516,4537.09,314525862
2016-04-20,4538.76,4562.33,4524.13,4540.44,307127586
2016-04-21,4540.75,4558.6,4522.86,4540.8,303136207
2016-04-22,4479.76,4502.39,4440.14,4474.19,348091379
2016-04-25,4459.42,4474.6,4453.08,4474.13,272805172
2016-04-26,4481.21,4490.06,4439.48,4452.97,314658621
2016-04-27,4413.96,4426.26,4381.17,4416.63,334272414
2016-04-28,4418.88,4447.17,4355.55,4363.99,372655172
2016-04-29,4367.49,4372.97,4307.1,4341.3,409734483
2016-05-02,4350.83,4386.98,4334.59,4381.31,324217241
2016-05-03,4349.07,4368.76,4329.76,4341.39,342127586
2016-05-04,4314.5,4328.22,4301.07,4312.02,336344828
2016-05-05,4326.91,4333.12,4299.6,4309.48,325577586
2016-05-06,4290.35,4330.24,4282,4330.17,320827586
2016-05-09,4331.66,4361.88,4329.91,4341.23,280189655
2016-05-10,4360.73,4404.09,4351.16,4402.04,303468966
2016-05-11,4395.88,4407.93,4360.73,4361.04,320536207
2016-05-12,4376.09,4377.86,4312.88,4342.81,332836207
2016-05-13,4337.83,4364.25,4318.7,4326.53,292763793
2016-05-16,4335.33,4395.7,4329.89,4380.48,300260345
2016-05-17,4376.56,4385.06,4311.18,4322.56,331936207
2016-05-18,4314.34,4360.91,4305.73,4338.23,333465517
2016-05-19,4319.86,4331.58,4284.37,4315.58,311360345
2016-05-20,4330.07,4379.98,4329.57,4362.9,339744828
2016-05-23,4364.73,4382.4,4353.36,4355.1,321570690
2016-05-24,4381.34,4449.21,4380.46,4444.3,334875862
2016-05-25,4459.27,4488.52,4453.05,4476.43,307658621
2016-05-26,4478.57,4494.03,4469.76,4487.96,276939655
2016-05-27,4490.95,4512.54,4489.16,4512.54,259486207
2016-05-31,4513.85,4526.84,4497.65,4523.9,394025862
2016-06-01,4507.18,4530.39,4502.78,4520.07,309843103
2016-06-02,4510.81,4531.35,4488.08,4531.35,298112069
2016-06-03,4520.98,4523.36,4480.8,4509.79,292731034
2016-06-06,4517.88,4536.55,4510.33,4523.63,286868966
2016-06-07,4527.86,4532.3,4511.42,4513.09,301337931
2016-06-08,4521.1,4529.09,4505.39,4520.63,291834483
2016-06-09,4501.15,4518.5,4494.76,4512.69,281437931
2016-06-10,4473.08,4480.48,4447.33,4461.05,314172414
2016-06-13,4436.12,4461.27,4419.73,4422.76,325568966
2016-06-14,4413.71,4439.73,4392.43,4424.91,330984483
2016-06-15,4433.68,4439.61,4404.58,4409.51,310724138
2016-06-16,4387.9,4428.27,4362.16,4424.23,319270690
2016-06-17,4409.75,4409.75,4363.63,4374.38,454865517
2016-06-20,4424.11,4444.07,4397.36,4400.16,306820690
2016-06-21,4408.03,4422.66,4398.64,4413.41,292772414
2016-06-22,4415.46,4442.02,4400.88,4404.73,290037931
2016-06-23,4437.61,4467.48,4420.16,4467.48,299753448
2016-06-24,4294.8,4373.15,4274.54,4285.7,760524138
2016-06-27,4247.71,4249,4179.73,4201.06,458560345
2016-06-28,4245.32,4291.43,4245.29,4290.47,357601724
2016-06-29,4323.33,4373.97,4322.36,4364.74,364922414
2016-06-30,4378.75,4417.96,4359.58,4417.7,374341379
2016-07-01,4411.77,4453.86,4411.76,4437.45,300884483
2016-07-05,4414.35,4418.04,4386.56,4410.75,291437931
2016-07-06,4388.43,4447.23,4375.72,4444.7,323463793
2016-07-07,4451.15,4468.31,4438.8,4459.59,288408621
2016-07-08,4484.92,4529.72,4476.5,4528.36,335734483
2016-07-11,4544.33,4569.97,4544.33,4554.71,296284483
2016-07-12,4579.85,4588.24,4570.56,4577.61,321772414
2016-07-13,4589.13,4589.95,4565.7,4565.77,284624138
2016-07-14,4597.18,4604.76,4585.7,4596.49,282960345
2016-07-15,4602,4607.18,4579.83,4589.83,277637931
2016-07-18,4595.06,4627.57,4591.82,4619.68,273374138
2016-07-19,4601.68,4617.47,4595.38,4603.29,292196552
2016-07-20,4630.84,4665.67,4623.93,4657.2,323677586
2016-07-21,4662.95,4669.53,4634.07,4647.02,324191379
2016-07-22,4650.98,4670.54,4635.22,4666.07,282586207
2016-07-25,4662.9,4667.09,4650.5,4665.93,305279310
2016-07-26,4664.1,4687.9,4648.93,4672.11,351389655
2016-07-27,4711.11,4716.07,4685.11,4702.89,365905172
2016-07-28,4710.23,4725.78,4696.09,4721.41,336363793
2016-07-29,4734.7,4743.25,4715.77,4730.23,357351724
2016-08-01,4734.44,4767.24,4728.73,4756.04,321825862
2016-08-02,4748.41,4752.29,4689.55,4719.21,369312069
2016-08-03,4716.58,4734.33,4712.1,4734.33,329218966
2016-08-04,4731.54,4749.09,4719.01,4743.81,332758621
2016-08-05,4769.17,4799.86,4763.58,4791.21,347882759
2016-08-08,4791.1,4794.14,4770.22,4784.74,280077586
2016-08-09,4787.92,4811.02,4786.38,4795.75,286951724
2016-08-10,4799.83,4799.88,4771.98,4783.4,284696552
2016-08-11,4800.59,4813.36,4790.65,4803.31,260632759
2016-08-12,4794.35,4807.53,4790.49,4807.08,258900000
2016-08-15,4814.77,4837.67,4812.45,4827.12,264339655
2016-08-16,4814.21,4814.96,4796.92,4797.19,292825862
2016-08-17,4799.03,4807.05,4772.43,4805.45,301360345
2016-08-18,4802.33,4814.54,4794.29,4808.68,286048276
2016-08-19,4800.2,4816,4786.27,4806.14,281506897
2016-08-22,4797.95,4817.35,4791.06,4808.56,269001724
2016-08-23,4828.79,4836.45,4816.76,4818.48,266732759
2016-08-24,4812.5,4821.3,4770.73,4783.48,295651724
2016-08-25,4773.68,4792.47,4768,4775.43,260670690
2016-08-26,4782.46,4815.58,4758.1,4783.69,274320690
2016-08-29,4787.93,4804.42,4784.63,4791.09,244248276
2016-08-30,4787.77,4797.63,4760.28,4776,269141379
2016-08-31,4770.23,4775.19,4751.69,4771.06,303753448
2016-09-01,4774.81,4787.94,4750.24,4783.94,274572414
2016-09-02,4806.15,4816.7,4781.61,4798.74,254172414
2016-09-06,4806.66,4829.51,4797.34,4829.51,306541379
2016-09-07,4829.91,4839.59,4813.99,4831.86,323872414
2016-09-08,4816.48,4816.48,4791.22,4804,317205172
2016-09-09,4763.04,4773.77,4681.54,4681.54,380808621
2016-09-12,4656.59,4772.45,4656.51,4764.65,346139655
2016-09-13,4740,4756.2,4701.79,4722.85,357148276
2016-09-14,4726.75,4770.4,4726.75,4746.06,328048276
2016-09-15,4749.71,4826.02,4748.67,4819.9,336368966
2016-09-16,4811.79,4821.85,4794.2,4818.05,519631034
2016-09-19,4833.84,4843.76,4787.44,4796.07,308813793
2016-09-20,4813.78,4824.22,4797.78,4805.22,292274138
2016-09-21,4826.58,4858.57,4797.9,4853.75,344774138
2016-09-22,4879.28,4895.5,4876.37,4891.36,324500000
2016-09-23,4881.45,4882.42,4853.41,4858.91,303677586
2016-09-26,4830.17,4837.34,4812.32,4817.17,287848276
2016-09-27,4813.89,4868.38,4811.28,4866.71,301906897
2016-09-28,4871.84,4877.3,4850.04,4875.27,307839655
2016-09-29,4868.46,4875.52,4819.02,4838.3,334684483
2016-09-30,4856.1,4889.23,4846.91,4875.7,355137931
2016-10-03,4864.63,4872.14,4848.21,4866.63,276562069
2016-10-04,4880.57,4891.5,4841.72,4859.47,294653448
2016-10-05,4872.98,4891.35,4870.81,4877.75,302300000
2016-10-06,4871.95,4883.97,4851.53,4873.92,285175862
2016-10-07,4883.95,4884.7,4840.93,4864.52,283905172
2016-10-10,4887.73,4904.72,4885.59,4893.77,235198276
2016-10-11,4890.17,4890.17,4804.24,4821.91,314082759
2016-10-12,4824.27,4836.55,4806.33,4819.64,269989655
2016-10-13,4785.59,4816.33,4760.07,4803.1,299191379
2016-10-14,4828.9,4845.99,4806.73,4808.48,274910345
2016-10-17,4808.47,4814.88,4790.45,4796.17,245563793
2016-10-18,4849.91,4860.68,4837.31,4839.72,254212069
2016-10-19,4833.81,4845.07,4830.68,4836.61,266717241
2016-10-20,4831.31,4842.32,4805.84,4832.71,300313793
2016-10-21,4836.54,4853.61,4822.78,4851.86,284391379
2016-10-24,4884.16,4911.59,4880.77,4909.97,264132759
2016-10-25,4908.19,4911.76,4885.9,4891.46,272325862
2016-10-26,4863.52,4886.32,4846.44,4860.59,297568966
2016-10-27,4883.07,4885.83,4831.7,4836.45,330808621
2016-10-28,4820.5,4848.55,4794.07,4805.59,326891379
2016-10-31,4821.31,4823.92,4801.16,4801.27,294355172
2016-11-01,4810.3,4811.02,4726.35,4766.94,323905172
2016-11-02,4764.82,4773.65,4717.57,4726.91,363081034
2016-11-03,4718.54,4732.2,4673.06,4679.1,363400000
2016-11-04,4647.59,4697.94,4647.59,4660.46,347436207
2016-11-07,4737.98,4777.06,4731.79,4773.73,330053448
2016-11-08,4766.48,4824.97,4757.25,4804.92,299327586
2016-11-09,4748.91,4832.95,4747.35,4825.18,486993103
2016-11-10,4849.71,4855.79,4685.74,4747.03,514544828
2016-11-11,4729.14,4759.83,4711.96,4751.95,393974138
2016-11-14,4752.61,4753.27,4677.41,4702.05,408481034
2016-11-15,4733.57,4778.65,4727.98,4764.47,371810345
2016-11-16,4745.03,4794.57,4742.95,4792.27,354679310
2016-11-17,4789.79,4826.75,4781.72,4826.59,358924138
2016-11-18,4832.81,4840.81,4804.44,4808.04,320450000
2016-11-21,4822.03,4862.23,4819.57,4859,300917241
2016-11-22,4876.92,4884.63,4861.07,4873.84,325310345
2016-11-23,4856.72,4859.66,4832.59,4853.86,278748276
2016-11-25,4861.47,4870.9,4853.04,4870.02,132425862
2016-11-28,4861.73,4878.88,4852.71,4857.02,280279310
2016-11-29,4859.85,4896.57,4848.89,4873.21,308412069
2016-11-30,4876.3,4880.77,4810.81,4810.81,355936207
2016-12-01,4806.77,4810.44,4723.57,4734.1,390510345
2016-12-02,4734.38,4759.03,4721.41,4739.37,318781034
2016-12-05,4762.34,4795.29,4743.53,4778.14,310027586
2016-12-06,4786.06,4796.58,4769.39,4788.67,340491379
2016-12-07,4778.86,4854.32,4765.44,4851.94,365963793
2016-12-08,4849.75,4869.56,4843.04,4859.19,384667241
2016-12-09,4878.54,4897.24,4877.18,4895.9,351500000
2016-12-12,4878.04,4882.98,4854.27,4874.3,332337931
2016-12-13,4893.65,4960.48,4890.15,4935.84,359605172
2016-12-14,4943.64,4955.25,4910.76,4921.22,340370690
2016-12-15,4925.65,4959.9,4919.81,4933.41,361363793
2016-12-16,4945.04,4952.14,4904.38,4914.86,561681034
2016-12-19,4919.17,4963,4911.75,4934.85,290655172
2016-12-20,4948.34,4961.55,4944.32,4953.8,289317241
2016-12-21,4952.07,4957.45,4938.24,4948.91,257568966
2016-12-22,4948.36,4948.36,4917.33,4934.39,272862069
2016-12-23,4927.53,4940.04,4922.95,4940.02,197289655
2016-12-27,4948.92,4992.08,4947.59,4965.81,209805172
2016-12-28,4976.42,4978.43,4922.09,4926.29,227953448
2016-12-29,4923.92,4933.71,4903.28,4918.28,218013793
2016-12-30,4925.36,4927.16,4853.93,4863.62,267382759
2017-01-03,4900.85,4928.49,4884.52,4911.33,325206897
2017-01-04,4920.79,4944.75,4919.81,4937.21,324717241
2017-01-05,4936.35,4967.9,4935.34,4964.95,309070690
2017-01-06,4973.87,5020.7,4957.82,5007.08,294960345
2017-01-09,5013.82,5033.32,5009.45,5024.9,325086207
2017-01-10,5027.5,5049.83,5016.19,5035.17,309741379
2017-01-11,5033.88,5050.21,5012.65,5050.21,337020690
2017-01-12,5029.29,5044.36,4995.07,5041.43,310646552
2017-01-13,5047.56,5066.95,5045.92,5059.51,276743103
2017-01-17,5043.07,5053.2,5029.6,5044.65,302936207
2017-01-18,5050.26,5058.2,5039.18,5055.85,290227586
2017-01-19,5061.1,5078.41,5041.21,5051.17,311329310
2017-01-20,5070.15,5085.34,5050.02,5063.2,300055172
2017-01-23,5055.97,5073.24,5035.49,5065.7,284532759
2017-01-24,5079.61,5108.22,5068.37,5101.06,311270690
2017-01-25,5132.87,5153.18,5129,5151.47,337922414
2017-01-26,5164.13,5168.2,5148.85,5156.92,315084483
2017-01-27,5169.49,5172.43,5150.18,5168.06,286793103
2017-01-30,5146.41,5146.88,5098.34,5129.33,306394828
2017-01-31,5107.47,5116.8,5086.33,5116.77,351979310
2017-02-01,5157.84,5162.46,5128.9,5152.69,383372414
2017-02-02,5141.28,5162.56,5128.76,5147.7,357582759
2017-02-03,5153.61,5165.47,5147.58,5161.6,308079310
2017-02-06,5154.18,5167.96,5148.06,5167.96,298668966
2017-02-07,5178.85,5196.27,5174.34,5185.88,330879310
2017-02-08,5176.5,5201.57,5168.98,5196.58,335355172
2017-02-09,5200.17,5221.62,5196.07,5212.16,335144828
2017-02-10,5219.81,5234.27,5212.84,5226.69,319312069
2017-02-13,5242.49,5262.42,5241,5256.82,317243103
2017-02-14,5251.36,5271.1,5238.69,5271.07,335372414
2017-02-15,5266.13,5304.34,5264.44,5302.39,359251724
2017-02-16,5306.38,5316.79,5287.54,5300.64,335103448
2017-02-17,5295.49,5324.72,5291.7,5324.72,323375862
2017-02-21,5334.57,5353.16,5330.47,5350.73,333639655
2017-02-22,5345.18,5354.73,5335.8,5352.13,322815517
2017-02-23,5358.03,5358.53,5309.99,5332.37,324081034
2017-02-24,5305.23,5343.32,5304.01,5343.31,290220690
2017-02-27,5330.56,5347.88,5322.14,5347.55,323463793
2017-02-28,5344.18,5347.47,5316.7,5330.31,396272414
2017-03-01,5368.65,5398.43,5355.38,5390.99,381096552
2017-03-02,5386.34,5387.73,5355.53,5363.26,351856897
2017-03-03,5355.21,5373.48,5344.48,5373.48,319332759
2017-03-06,5352.61,5368.27,5338.61,5360.31,304800000
2017-03-07,5348.2,5373.26,5341.43,5351.28,314137931
2017-03-08,5351.35,5375.77,5348.73,5359.81,312151724
2017-03-09,5355.78,5370.66,5336.08,5363.98,324815517
2017-03-10,5390.46,5394.66,5364.1,5385.9,341750000
2017-03-13,5387.73,5396.39,5382.02,5394.57,310231034
2017-03-14,5382.79,5384.88,5360.7,5382.17,286753448
2017-03-15,5392.48,5426.84,5375.88,5416.25,336670690
2017-03-16,5421.46,5423.66,5399.27,5412.08,304651724
2017-03-17,5413.47,5423.28,5406.81,5408.76,548987931
2017-03-20,5406.02,5426.47,5400.16,5413.31,298370690
2017-03-21,5433.28,5439.58,5328.72,5332.53,377946552
2017-03-22,5332.64,5372.27,5327.25,5367.56,320289655
2017-03-23,5356.71,5375.43,5346.3,5355.14,300455172
2017-03-24,5376.74,5392.28,5345.94,5364,317572414
2017-03-27,5320.97,5383.22,5316.02,5374.27,288062069
2017-03-28,5371.9,5422.25,5363.29,5407.21,313941379
2017-03-29,5410.14,5433.36,5405.1,5430.27,296324138
2017-03-30,5430.31,5446.51,5425.3,5439.74,297201724
2017-03-31,5430.99,5451.5,5427.5,5436.23,328068966
2017-04-03,5440.2,5453.44,5403.31,5432.2,319689655
2017-04-04,5415.53,5441.34,5415.3,5440.41,308765517
2017-04-05,5447.27,5479.86,5409.04,5418.52,380084483
2017-04-06,5423.65,5435.06,5407.88,5420.88,318241379
2017-04-07,5420.94,5434.18,5400.08,5418.37,291750000
2017-04-10,5423.57,5442.71,5406.58,5421.68,281046552
2017-04-11,5413.91,5422.79,5359.14,5398.4,314077586
2017-04-12,5394.61,5399.55,5370.24,5377.03,286027586
2017-04-13,5370.69,5398.99,5353.59,5353.59,272736207
2017-04-17,5369.21,5399.2,5367.59,5399.2,238153448
2017-04-18,5383.73,5405.54,5377.91,5391.66,277391379
2017-04-19,5416.3,5431,5392.28,5399.64,302175862
2017-04-20,5422.47,5455.88,5413.32,5443.53,301570690
2017-04-21,5447.28,5450.81,5430.22,5442.05,297105172
2017-04-24,5503.27,5513.57,5494.46,5508.03,316650000
2017-04-25,5523.48,5557.93,5521.52,5548.19,326798276
2017-04-26,5553.6,5563.97,5537.99,5541.09,326587931
2017-04-27,5555.27,5573.26,5551.55,5571.28,323568966
2017-04-28,5598.47,5600,5575.21,5583.53,343993103
2017-05-01,5602.44,5640.48,5600.31,5629.63,302931034
2017-05-02,5642.41,5645.08,5625.49,5644.07,370125862
2017-05-03,5624.88,5629.78,5608.16,5625.16,370579310
2017-05-04,5623.57,5633.5,5606.05,5626.32,354529310
2017-05-05,5640.78,5646.09,5619.61,5646.09,327512069
2017-05-08,5649.18,5659.07,5638,5659.07,329260345
2017-05-09,5667.98,5691.21,5664,5678.31,344394828
2017-05-10,5681.33,5683.64,5661.45,5681.68,363448276
2017-05-11,5662.59,5675.5,5637.4,5674.22,336363793
2017-05-12,5683.58,5687.42,5672.04,5686.81,300165517
2017-05-15,5687.97,5706.61,5683.1,5704.48,319101724
2017-05-16,5715.15,5724.71,5699.41,5724.44,344712069
2017-05-17,5673.62,5688.74,5578.16,5580.55,404737931
2017-05-18,5569.81,5645.08,5568.47,5626.31,367503448
2017-05-19,5640.71,5673.63,5640.68,5651.56,328537931
2017-05-22,5662.95,5701.05,5661.59,5699.4,297625862
2017-05-23,5714.94,5716.55,5690.2,5703.35,294113793
2017-05-24,5720.83,5732.57,5705.17,5730.3,287250000
2017-05-25,5748.29,5793.13,5738.82,5778.38,304774138
2017-05-26,5782.17,5790.2,5771.71,5788.36,270868966
2017-05-30,5785.38,5799.98,5781.37,5794.63,291117241
2017-05-31,5812.97,5813.26,5762.56,5788.8,380931034
2017-06-01,5804.16,5816.6,5779.89,5816.51,335105172
2017-06-02,5834.41,5881.46,5825.74,5881.46,313793103
2017-06-05,5881.22,5888.92,5871.09,5878.12,299968966
2017-06-06,5869.48,5890.88,5848.32,5856.77,325808621
2017-06-07,5871.77,5883.19,5845.97,5877.59,314184483
2017-06-08,5894.75,5895.18,5852.65,5885.3,367031034
2017-06-09,5891.66,5897.69,5657.76,5741.94,543456897
2017-06-12,5677.16,5716.2,5633.34,5708.18,445955172
2017-06-13,5740.21,5760.54,5709.17,5751.82,355536207
2017-06-14,5774.12,5774.2,5682.35,5727.07,334558621
2017-06-15,5661.36,5707.37,5634.58,5700.89,320367241
2017-06-16,5694.21,5695.74,5656.62,5681.48,538041379
2017-06-19,5729.54,5776.37,5724.49,5772.22,340856897
2017-06-20,5763,5772.17,5725.01,5726.31,443125862
2017-06-21,5740.58,5784.92,5737.01,5782.39,414041379
2017-06-22,5787.43,5802.46,5767.88,5779.87,374181034
2017-06-23,5775.04,5810.31,5759.7,5803.11,466310345
2017-06-26,5832.31,5845.16,5765.87,5777.59,370798276
2017-06-27,5752.72,5761.04,5671.6,5671.6,376177586
2017-06-28,5693.48,5757.23,5660.53,5753.03,356793103
2017-06-29,5723.31,5723.66,5599.44,5653.02,414181034
2017-06-30,5676.4,5681.9,5637.74,5646.92,344539655
2017-07-03,5680.36,5684.98,5592.53,5596.96,188106897
2017-07-05,5611,5663.59,5593.66,5648.82,322781034
2017-07-06,5606.42,5628.84,5579.64,5597.91,343205172
2017-07-07,5618.85,5673.02,5618.85,5656.47,293212069
2017-07-10,5662.71,5708.62,5650.26,5694.15,288874138
2017-07-11,5687.03,5717.91,5667.27,5709.8,311743103
2017-07-12,5757.2,5785,5749.65,5778.95,313887931
2017-07-13,5785.32,5806.18,5776.62,5793.36,311001724
2017-07-14,5815.04,5844.8,5799.85,5838.08,277262069
2017-07-17,5845.82,5860.65,5830.25,5839.74,268625862
2017-07-18,5832.92,5880.55,5818.2,5880.1,303862069
2017-07-19,5898.4,5922.37,5895.54,5916.16,321191379
2017-07-20,5929.58,5932.61,5896.61,5921.22,313600000
2017-07-21,5905.59,5921.52,5890.25,5921.53,309844828
2017-07-24,5920.93,5950.57,5912.74,5941.37,299227586
2017-07-25,5927.1,5945.06,5916.29,5930.65,331936207
2017-07-26,5944.16,5954.38,5939.17,5950.73,342765517
2017-07-27,5994.02,5995.77,5847.05,5917.03,428200000
2017-07-28,5883.7,5918.31,5868.92,5908.92,320822414
2017-07-31,5928.68,5932.37,5871.79,5880.33,326156897
2017-08-01,5900.65,5905.29,5880.45,5895.17,312515517
2017-08-02,5934.07,5936.15,5859.62,5914.23,362781034
2017-08-03,5915.73,5917.47,5879.72,5891.2,364386207
2017-08-04,5899.69,5912.56,5877.06,5899.91,328822414
2017-08-07,5909.45,5936.79,5903.75,5934.73,293370690
2017-08-08,5922.64,5972.93,5910.5,5926.35,330115517
2017-08-09,5879.56,5920.97,5866.17,5919.39,350648276
2017-08-10,5880.14,5887.27,5783.36,5788.19,380120690
2017-08-11,5792.32,5844.61,5785.26,5831.53,309456897
2017-08-14,5878.64,5916.33,5878,5908.17,292855172
2017-08-15,5917.29,5919.75,5893.85,5907.73,272424138
2017-08-16,5920.68,5944.98,5899.56,5917.42,311160345
2017-08-17,5896.32,5903.87,5796.32,5796.32,351934483
2017-08-18,5803.9,5831.09,5770.15,5790.91,338722414
2017-08-21,5791.04,5804.3,5750.5,5786.54,271736207
2017-08-22,5817.29,5879,5817.02,5873.33,275465517
2017-08-23,5842.16,5864.78,5840.71,5851.78,264348276
2017-08-24,5863.98,5871.87,5802.77,5834.44,278755172
2017-08-25,5854.31,5870.47,5815.6,5822.53,248775862
2017-08-28,5839.27,5852.8,5821.87,5838.08,268739655
2017-08-29,5785.29,5871.79,5785.22,5862.14,282351724
2017-08-30,5870.88,5940.57,5865.34,5932.9,295184483
2017-08-31,5948.74,5995.45,5945.95,5988.6,325122414
2017-09-01,6001.82,6009.61,5972.27,5987.9,256558621
2017-09-05,5966.65,5980.91,5890.25,5932.73,325336207
2017-09-06,5949.54,5964.38,5909.92,5951.13,328625862
2017-09-07,5960.44,5980.15,5943.89,5964.31,344548276
2017-09-08,5957.19,5958.81,5907.96,5913.37,307855172
2017-09-11,5962.35,5990.87,5960.87,5980.53,313672414
2017-09-12,5998.75,6002.97,5968.09,5995.64,300877586
2017-09-13,5982.85,6004.47,5974.88,6004.38,334843103
2017-09-14,5981.86,5997.23,5965.06,5968.82,311925862
2017-09-15,5965.66,6009.45,5957.85,5988,486398276
2017-09-18,5997.51,6012.95,5963.17,5981.12,323179310
2017-09-19,5991.93,5998.24,5971.17,5991.08,312018966
2017-09-20,5987.72,5994.53,5927.7,5973.6,353882759
2017-09-21,5965.6,5965.6,5915.74,5934.91,305653448
2017-09-22,5912.2,5937.59,5911.48,5932.32,282603448
2017-09-25,5904.06,5908.57,5839.9,5867.35,353518966
2017-09-26,5893.18,5908.47,5862.99,5881.34,332141379
2017-09-27,5912.97,5957.75,5900.35,5937.79,354089655
2017-09-28,5920.65,5939.22,5908.62,5933.07,315270690
2017-09-29,5941.79,5980.22,5930.82,5979.3,339262069
2017-10-02,5988.96,6005.2,5955.83,5981.92,340867241
2017-10-03,5986.85,5999.19,5976.65,5995.06,339537931
2017-10-04,5983.31,6009.81,5976.12,5998.84,334213793
2017-10-05,6018.27,6059.21,6014.77,6057.14,323391379
2017-10-06,6037.44,6064.68,6037.02,6064.57,300425862
2017-10-09,6071.97,6078.81,6051.33,6058.53,257003448
2017-10-10,6078.27,6084.14,6036.72,6063.52,310241379
2017-10-11,6062.73,6082.25,6052.44,6081.25,315579310
2017-10-12,6072.21,6093.76,6063.47,6069.99,344908621
2017-10-13,6094.72,6100.06,6087.03,6092.45,302784483
2017-10-16,6108.66,6115.53,6095.63,6114.53,280944828
2017-10-17,6111.32,6122.82,6103.66,6122.61,284006897
2017-10-18,6128.91,6129.49,6106.85,6114.35,298970690
2017-10-19,6074.28,6092.87,6051.47,6092.62,314458621
2017-10-20,6114.46,6122.56,6102.16,6108.82,309450000
2017-10-23,6122.23,6122.23,6061.08,6067.83,311951724
2017-10-24,6078.02,6090.89,6057.69,6080.22,317696552
2017-10-25,6069.35,6087.58,6011.24,6055.04,377710345
2017-10-26,6056.05,6066.61,6035.95,6037.87,363484483
2017-10-27,6138.23,6223.52,6129.8,6213.47,414413793
2017-10-30,6209.8,6250.85,6202.53,6227.59,347179310
2017-10-31,6241.88,6258.42,6229.15,6248.56,352394828
2017-11-01,6274.26,6276.66,6224.58,6248.65,354631034
2017-11-02,6238.29,6243.74,6194.58,6236.39,390162069
2017-11-03,6266.19,6297.63,6237.65,6295.58,378450000
2017-11-06,6292.15,6318.58,6291.84,6313.61,373529310
2017-11-07,6314.69,6328.58,6299.53,6320.78,380218966
2017-11-08,6319.03,6346.98,6308.63,6345.81,363963793
2017-11-09,6295.29,6315.16,6248.29,6312.21,385375862
2017-11-10,6297.15,6313.18,6284.22,6309.07,340339655
2017-11-13,6286.02,6325.18,6285.97,6316.18,340308621
2017-11-14,6293.32,6300.47,6263.77,6293.64,342039655
2017-11-15,6261.27,6276.81,6227.99,6258.36,329079310
2017-11-16,6293.46,6352.47,6293.46,6339.14,345331034
2017-11-17,6343.64,6345.56,6308.48,6314.51,342774138
2017-11-20,6319.57,6324.59,6301.88,6308.61,310496552
2017-11-21,6336.91,6380.07,6336.26,6378.63,324750000
2017-11-22,6384.13,6391.16,6371.75,6386.12,273827586
2017-11-24,6393.33,6410.77,6389.4,6409.29,146296552
2017-11-27,6409.52,6420.21,6392.01,6405.97,305758621
2017-11-28,6419.48,6426.04,6385.32,6422.56,344898276
2017-11-29,6412.7,6412.7,6279.36,6311.38,422906897
2017-11-30,6337.34,6374.19,6321.43,6365.56,423893103
2017-12-01,6325.61,6365.3,6244.84,6337.87,395443103
2017-12-04,6380.68,6380.77,6256.82,6263.7,418374138
2017-12-05,6242.47,6337.06,6235.77,6265.11,359231034
2017-12-06,6243.73,6304.1,6234.22,6293.05,326181034
2017-12-07,6300.65,6333.29,6290.65,6316.28,333468966
2017-12-08,6364.6,6377.55,6335.23,6344.57,311386207
2017-12-11,6351.24,6394.43,6347.91,6393.89,313615517
2017-12-12,6389.47,6403.5,6371.69,6383.65,320958621
2017-12-13,6405.41,6416.83,6388.41,6394.67,330958621
2017-12-14,6407.25,6423.68,6386.25,6389.91,342275862
2017-12-15,6405.15,6470.92,6405.04,6466.32,605244828
2017-12-18,6504.89,6522.7,6495.18,6513.27,369717241
2017-12-19,6505.36,6510.87,6462.79,6480.67,357079310
2017-12-20,6504.55,6504.55,6447.93,6472.48,323198276
2017-12-21,6481.08,6501.52,6467.78,6472.69,313037931
2017-12-22,6462.55,6467.83,6449,6465.17,265387931
2017-12-26,6427.32,6438.24,6408,6433.16,224886207
2017-12-27,6437.06,6448.94,6425.92,6435.15,243024138
2017-12-28,6449.52,6452.07,6432.68,6441.42,226089655
2017-12-29,6439.91,6442.53,6396.42,6396.42,270987931
2018-01-02,6431.59,6513.02,6417.75,6511.34,330160345
2018-01-03,6520.03,6579.25,6519.26,6575.8,373582759
2018-01-04,6595.75,6603.17,6576.92,6584.58,361877586
2018-01-05,6613.13,6654.98,6605.03,6653.29,348431034
2018-01-08,6651.68,6680.32,6649.2,6676.63,353694828
2018-01-09,6692.88,6696.12,6658.27,6677.94,2457051724
2018-01-10,6640.67,6663.51,6619.35,6662.66,365989655
2018-01-11,6675.69,6708.49,6664.74,6708.49,346506897
2018-01-12,6699.32,6763.98,6695.52,6758.54,340724138
2018-01-16,6807.85,6835.79,6719.11,6737.14,409851724
2018-01-17,6767.85,6820.04,6738.45,6810.28,385874138
2018-01-18,6804.59,6826.79,6784.72,6811.38,349348276
2018-01-19,6829.04,6843.24,6801.59,6834.33,344356897
2018-01-22,6829.55,6906.28,6822.86,6906.28,363115517
2018-01-23,6928.27,6969.4,6926.37,6963.46,365489655
2018-01-24,6975.38,6992.91,6880.68,6919.35,392587931
2018-01-25,6965.01,6967.6,6894.84,6916.3,355422414
2018-01-26,6956.66,7022.97,6941.48,7022.97,355001724
2018-01-29,7000.68,7020.65,6974.7,6988.32,362651724
2018-01-30,6910.39,6958.79,6894.63,6930.73,373100000
2018-01-31,6972.81,6983.61,6915.48,6949.99,415093103
2018-02-01,6910.57,6970.77,6879.02,6901.5,395117241
2018-02-02,6866.38,6889.07,6756.54,6760.29,446167241
2018-02-05,6687.47,6807.97,6495.39,6495.92,535667241
2018-02-06,6378.6,6673.41,6370.48,6665.98,539832759
2018-02-07,6632.98,6716.25,6581.38,6582.02,408098276
2018-02-08,6595.81,6606.05,6304.18,6306.1,466844828
2018-02-09,6395.16,6453.43,6164.43,6412.68,544136207
2018-02-12,6477.04,6565.28,6424.3,6523.85,386279310
2018-02-13,6482.77,6567.62,6478.41,6553.86,313218966
2018-02-14,6523.25,6684.15,6520.39,6675.03,381286207
2018-02-15,6734.34,6795.92,6665.92,6794.92,363913793
2018-02-16,6778.28,6840.6,6758.51,6770.66,348246552
2018-02-20,6742.15,6838,6740.48,6779.7,329512069
2018-02-21,6808.6,6879.47,6759.22,6759.26,335518966
2018-02-22,6793.08,6826.01,6744.05,6761.85,329637931
2018-02-23,6816.43,6897.54,6789.02,6896.6,324044828
2018-02-26,6933.82,6989.36,6927.46,6989.1,321829310
2018-02-27,6984.84,7003.14,6900.35,6900.35,371698276
2018-02-28,6945.2,6964.16,6854.42,6854.42,409289655
2018-03-01,6862.94,6892.38,6687.43,6750.54,429144828
2018-03-02,6661.91,6820.37,6645.03,6811.04,394365517
2018-03-05,6777.63,6901.63,6753.83,6881.28,356267241
2018-03-06,6919.79,6937.03,6872.06,6913.02,364236207
2018-03-07,6855.57,6935.48,6850.91,6929.39,377970690
2018-03-08,6955.85,6971,6931.35,6966.43,391743103
2018-03-09,7014.84,7101.31,7007.3,7101.18,397056897
2018-03-12,7122.47,7156.25,7108.04,7131.12,395593103
2018-03-13,7172.25,7186.09,7025.82,7046.51,422212069
2018-03-14,7077.86,7084.07,7012.57,7040.98,362836207
2018-03-15,7050.66,7075.55,7010.01,7030.97,343374138
2018-03-16,7058.13,7061.67,7011.69,7019.95,525343103
2018-03-19,6945.97,6949.02,6806.16,6864.88,400763793
2018-03-20,6871.09,6902.23,6845.84,6885.92,339256897
2018-03-21,6863.29,6930.7,6828.88,6853.45,342825862
2018-03-22,6763.94,6809.94,6679.35,6682.26,404682759
2018-03-23,6683.19,6708.58,6507.84,6508.09,412139655
2018-03-26,6644.4,6760.66,6538.79,6753.83,401044828
2018-03-27,6791.39,6793.5,6479.56,6529.84,401032759
2018-03-28,6488.02,6559.88,6410.04,6460.81,434253448
2018-03-29,6493.51,6640.76,6435.68,6581.13,431810345
2018-04-02,6528.23,6560.96,6322.61,6390.84,412884483
2018-04-03,6448.05,6485.27,6343.9,6458.83,401467241
2018-04-04,6326.54,6578.56,6326.54,6560.06,388632759
2018-04-05,6619.22,6632.21,6550.28,6594.84,366320690
2018-04-06,6514.48,6587.36,6402.03,6433.21,405265517
2018-04-09,6488.48,6604.26,6466.04,6472.34,358775862
2018-04-10,6585.52,6639.97,6534.89,6615.87,385994828
2018-04-11,6578.84,6650.29,6574.88,6583.44,319331034
2018-04-12,6627.32,6682.69,6618.81,6656.26,348467241
2018-04-13,6696.02,6703.31,6598.34,6628.34,300627586
2018-04-16,6675.92,6699.76,6633.08,6675.18,309646552
2018-04-17,6738.65,6834.31,6729.79,6816.37,329867241
2018-04-18,6824.59,6856.96,6788.32,6833.21,326417241
2018-04-19,6793.07,6815.04,6749.07,6774.89,338612069
2018-04-20,6754.68,6757.68,6642.84,6667.75,331343103
2018-04-23,6699.16,6721.66,6613.56,6648.8,299546552
2018-04-24,6680.88,6688.89,6464.74,6509.05,370560345
2018-04-25,6514.32,6540.77,6426.57,6513.94,349429310
2018-04-26,6606.61,6673.65,6579.12,6649.65,366748276
2018-04-27,6748.59,6750.78,6619.26,6656.35,349574138
2018-04-30,6669.44,6712.5,6593.6,6605.57,342589655
2018-05-01,6592.93,6685.41,6578.25,6681.96,332605172
2018-05-02,6694.52,6715.97,6637.96,6644.48,369689655
2018-05-03,6608.7,6667.29,6539.86,6643.48,404437931
2018-05-04,6618.7,6783.36,6612.39,6769.12,348660345
2018-05-07,6803.45,6846.46,6796.06,6821.87,334479310
2018-05-08,6813.91,6830.87,6770.3,6815.48,354281034
2018-05-09,6830.55,6895.93,6807.4,6893.21,386462069
2018-05-10,6909.18,6966.93,6906.77,6963.55,385079310
2018-05-11,6948.88,6969.3,6923.61,6952.56,359143103
2018-05-14,6977.35,7008.26,6954.65,6964.37,357874138
2018-05-15,6909.32,6912.04,6852.73,6888.54,364489655
2018-05-16,6892.89,6944.54,6891.65,6929.97,359251724
2018-05-17,6905.75,6952.98,6869.39,6901.63,333051724
2018-05-18,6876.65,6897.91,6857.58,6866.25,339087931
2018-05-21,6920.32,6948.27,6876.36,6905.53,336051724
2018-05-22,6934.7,6947.43,6883.75,6893.62,329013793
2018-05-23,6847.27,6954.7,6846.94,6953.63,341456897
2018-05-24,6951.52,6963.68,6882.57,6949.7,343527586
2018-05-25,6951.47,6982.52,6941.85,6960.92,303044828
2018-05-29,6928.5,6964.66,6887.13,6926.54,359891379
2018-05-30,6955.59,6987.63,6938.02,6976.37,353353448
2018-05-31,6969.93,7016.42,6956,6967.73,433553448
2018-06-01,7010.08,7084.84,7008.02,7083.93,380793103
2018-06-04,7099.5,7146.77,7099.09,7143.57,369446552
2018-06-05,7162.41,7179.82,7137.13,7166.75,354936207
2018-06-06,7180.24,7212.45,7140.91,7210.08,377887931
2018-06-07,7212.43,7212.43,7115.86,7152.83,401427586
2018-06-08,7121.76,7161.92,7100.73,7152.62,334755172
2018-06-11,7149.65,7187.45,7146.09,7168.48,334989655
2018-06-12,7181.67,7214.49,7173.76,7209.18,345993103
2018-06-13,7219.57,7261.17,7193.02,7205.26,374615517
2018-06-14,7233.7,7291.31,7233.7,7279.59,377281034
2018-06-15,7245.16,7268.84,7220.97,7255.76,524791379
2018-06-18,7201.18,7256.43,7186.16,7251.41,361025862
2018-06-19,7158.8,7229.98,7138.02,7228.04,391206897
2018-06-20,7264.85,7309.99,7256.87,7280.71,397431034
2018-06-21,7304.06,7308.26,7203.93,7217.49,399289655
2018-06-22,7239.72,7239.75,7177.46,7197.51,677300000
2018-06-25,7131.05,7144.29,6976.97,7038.17,416394828
2018-06-26,7061.23,7108.45,7040.06,7068.2,354937931
2018-06-27,7096.61,7128.77,6968.3,6969.67,394212069
2018-06-28,6963.37,7055.25,6950.23,7031.6,378517241
2018-06-29,7071.49,7101.82,7031.4,7040.8,377932759
2018-07-02,6979.54,7099.27,6969.16,7097.82,304812069
2018-07-03,7121.72,7122.45,7009.51,7014.55,203329310
2018-07-05,7064,7105.54,7025.25,7101.05,300867241
2018-07-06,7114.18,7217,7106.1,7207.33,293893103
2018-07-09,7251.11,7277.44,7222.21,7276,316781034
2018-07-10,7287.06,7297.79,7257.48,7282.6,297450000
2018-07-11,7221.66,7271.12,7220.23,7243.98,303693103
2018-07-12,7276.38,7368.72,7274.16,7366.25,332087931
2018-07-13,7372.28,7387.74,7348.96,7375.82,295541379
2018-07-16,7381.03,7390.64,7346.34,7357.9,298308621
2018-07-17,7291.48,7418.43,7288.3,7403.89,300117241
2018-07-18,7407.25,7411.25,7368.36,7390.13,320287931
2018-07-19,7364.66,7388.99,7344.33,7352.36,319487931
2018-07-20,7379.13,7398.59,7343.37,7350.23,307974138
2018-07-23,7335.42,7376.82,7301.34,7371.78,285222414
2018-07-24,7455.51,7475.99,7375.74,7406.25,347387931
2018-07-25,7406.1,7511.39,7405.64,7508.59,327550000
2018-07-26,7404.56,7430.12,7385.72,7400.75,381563793
2018-07-27,7443.24,7443.24,7255.32,7296.78,375201724
2018-07-30,7292.72,7299.08,7158.78,7193.1,369553448
2018-07-31,7219.67,7272.96,7179.41,7231.98,378456897
2018-08-01,7269.2,7294.8,7234.65,7272.89,383370690
2018-08-02,7221.35,7380.56,7221.35,7372.15,358844828
2018-08-03,7389.36,7395.49,7356.34,7395.49,348051724
2018-08-06,7390.82,7439.55,7381.58,7439,385891379
2018-08-07,7459.32,7478.96,7443.88,7462.65,378894828
2018-08-08,7454.42,7486.22,7435.77,7469.55,359974138
2018-08-09,7467.51,7498.37,7458.57,7466.96,350508621
2018-08-10,7409.05,7436.69,7382.83,7408.3,361237931
2018-08-13,7420.18,7468.82,7398.53,7401.17,330041379
2018-08-14,7430.45,7455.42,7390,7447.17,330579310
2018-08-15,7385.67,7409.48,7308.52,7354.66,394303448
2018-08-16,7409.61,7422.83,7361.88,7374.3,341300000
2018-08-17,7352.63,7394.94,7312.65,7377.54,317784483
2018-08-20,7393.57,7395.75,7343.47,7371.42,292925862
2018-08-21,7393.47,7441.42,7388.38,7397.23,304591379
2018-08-22,7379.84,7434.48,7374.69,7424.6,286286207
2018-08-23,7420.31,7465.87,7405.4,7413.84,324118966
2018-08-24,7443.72,7489.54,7442.99,7485.4,325275862
2018-08-27,7527.37,7560.76,7512.02,7559.13,399850000
2018-08-28,7580.86,7588.72,7556.72,7570.25,338155172
2018-08-29,7585.13,7661.95,7583.52,7660.18,327068966
2018-08-30,7645.11,7691.1,7619.73,7642.67,347318966
2018-08-31,7634.43,7676.46,7628.54,7654.55,327570690
2018-09-04,7629.34,7643.45,7581.35,7622.32,384400000
2018-09-05,7600.95,7607.18,7498.38,7523.26,447720690
2018-09-06,7527.22,7532.3,7405.32,7453.17,408393103
2018-09-07,7402.19,7489.4,7400.99,7430.26,370065517
2018-09-10,7466.76,7473.75,7410.74,7447.68,351974138
2018-09-11,7415.09,7519.45,7401.72,7507.87,402862069
2018-09-12,7493.38,7501.24,7422.91,7488.06,403767241
2018-09-13,7535.23,7578.77,7531.66,7561.69,399779310
2018-09-14,7575.38,7581.3,7515.04,7545.5,350124138
2018-09-17,7522.59,7533.92,7427.79,7434.73,393817241
2018-09-18,7440.86,7531.2,7436.54,7494.4,399653448
2018-09-19,7498.24,7513.34,7441.56,7490.32,371850000
2018-09-20,7534.02,7582.43,7523.87,7569.04,394336207
2018-09-21,7587.39,7603.86,7522.12,7531.07,639106897
2018-09-24,7477.45,7554.95,7447.23,7548.75,416617241
2018-09-25,7552.02,7568.17,7525.19,7563.19,394506897
2018-09-26,7563.96,7637.62,7553.26,7563.09,394953448
2018-09-27,7600.34,7657.8,7596.96,7629.57,354098276
2018-09-28,7612.65,7649.3,7598.69,7627.65,400679310
2018-10-01,7673,7700.56,7627.47,7645.45,393660345
2018-10-02,7632.37,7685.36,7610.25,7628.28,412305172
2018-10-03,7663.09,7676.9,7625.6,7637.43,525401724
2018-10-04,7603.01,7608.24,7436.26,7490,564577586
2018-10-05,7482.04,7510.45,7327.44,7399.01,460844828
2018-10-08,7356.54,7415.54,7267.02,7352.82,386144828
2018-10-09,7352.44,7430.36,7339.86,7371.62,423972414
2018-10-10,7319.81,7329.24,7042.06,7044.5,530574138
2018-10-11,7013.48,7120.1,6892.9,6964.03,539532759
2018-10-12,7150.22,7179.04,7019.9,7157.21,456946552
2018-10-15,7129.31,7144.16,7047.47,7068.67,370491379
2018-10-16,7141.67,7291.26,7133.29,7276.43,452293103
2018-10-17,7310,7311.85,7205.76,7278.63,407710345
2018-10-18,7250.93,7251.54,7081.89,7116.09,438956897
2018-10-19,7169.45,7227.96,7080.73,7107.23,436589655
2018-10-22,7146.03,7193.72,7088.9,7141.21,393517241
2018-10-23,7002.69,7149.13,6933.56,7118.67,471693103
2018-10-24,7101.85,7117.34,6777.47,6789.15,505267241
2018-10-25,6891.27,7063.93,6866.75,7016.39,472725862
2018-10-26,6804.69,6976.94,6743.77,6852.4,511168966
2018-10-29,6954.69,6973.19,6574.75,6713.9,463715517
2018-10-30,6673.84,6816.27,6652.53,6810.12,462294828
2018-10-31,6933.11,7030.51,6924.09,6967.1,499953448
2018-11-01,6980.79,7071.84,6932.21,7069.17,467048276
2018-11-02,7042.3,7085.27,6909.07,6965.29,498260345
2018-11-05,6946.15,6952.93,6859.8,6937.09,373529310
2018-11-06,6939.13,7024.78,6928,6988.85,394082759
2018-11-07,7068.5,7205.97,7057.71,7203.13,461643103
2018-11-08,7176.19,7192.32,7125.14,7158.59,424556897
2018-11-09,7095.45,7104.39,6982.89,7039.15,416981034
2018-11-12,6990.37,6998.8,6819.38,6829.1,394667241
2018-11-13,6858.59,6951.44,6811.68,6830.91,404127586
2018-11-14,6896.2,6916.1,6736.18,6769.87,437968966
2018-11-15,6750.63,6908.82,6702.42,6890.45,432537931
2018-11-16,6823.03,6898.13,6797.43,6867.02,420389655
2018-11-19,6832.25,6841.45,6623.37,6642.92,405865517
2018-11-20,6475.68,6614.01,6442.36,6526.96,459474138
2018-11-21,6608.12,6639.37,6566.31,6575.66,320353448
2018-11-23,6525.02,6591.56,6524.55,6527.35,165336207
2018-11-26,6616.79,6679.91,6590.89,6678.34,346755172
2018-11-27,6639.39,6715.41,6609.08,6701.04,356441379
2018-11-28,6759.05,6913.33,6713.42,6913.33,412113793
2018-11-29,6890.84,6938,6839.88,6892.4,341975862
2018-11-30,6902.24,6951.13,6872.29,6949.01,438417241
2018-12-03,7106.84,7107,7013.2,7062.13,451900000
2018-12-04,7026.81,7045.68,6785.85,6795.21,452725862
2018-12-06,6652.13,6840.5,6630.82,6838.85,488598276
2018-12-07,6806.63,6849.38,6594.54,6613.28,426751724
2018-12-10,6603.36,6710.4,6534.33,6682.74,408200000
2018-12-11,6782.41,6788.47,6650.83,6704.24,387251724
2018-12-12,6800.55,6867.66,6761.78,6763.96,415913793
2018-12-13,6805.7,6833.79,6724.04,6767.97,369572414
2018-12-14,6679.91,6710.41,6585.31,6594.96,379398276
2018-12-17,6571,6621.63,6399.55,6448.39,459524138
2018-12-18,6503.12,6551.04,6434.6,6491.52,445758621
2018-12-19,6480.31,6575.39,6284.72,6342.97,499991379
2018-12-20,6312.72,6380.97,6161.86,6243.2,561739655
2018-12-21,6293.06,6308.31,6013.98,6046.56,781744828
2018-12-24,5994.08,6075.17,5895.12,5899.35,284012069
2018-12-26,5969.07,6263.82,5921.86,6262.77,441024138
2018-12-27,6168.6,6291.99,6043.45,6288.3,416529310
2018-12-28,6326.62,6388.36,6233.69,6285.27,379153448
2018-12-31,6354.84,6365.39,6273.93,6329.96,361820690
2019-01-02,6198.68,6394.73,6198.68,6360.87,389965517
2019-01-03,6274.76,6292.68,6139.4,6147.13,449532759
2019-01-04,6250.06,6445.2,6234.59,6422.67,444750000
2019-01-07,6434.55,6521.45,6412.98,6488.25,432336207
2019-01-08,6555.91,6574.73,6457,6551.85,410050000
2019-01-09,6576.54,6631.06,6549.44,6600.69,417687931
2019-01-10,6551.05,6625.11,6517.54,6620.94,375703448
2019-01-11,6579.89,6604.56,6562.04,6601.4,356293103
2019-01-14,6536.37,6566.87,6512.64,6541.04,334863793
2019-01-15,6571.15,6674.54,6567.32,6669.64,351394828
2019-01-16,6677.38,6720.41,6665.05,6668.56,370617241
2019-01-17,6646.19,6747.29,6637.1,6718.45,367041379
2019-01-18,6771.52,6816.23,6727.94,6784.61,422627586
2019-01-22,6736.65,6738.57,6603.56,6646.81,410508621
2019-01-23,6689.08,6712.86,6584.5,6658.76,392141379
2019-01-24,6680.34,6710.73,6656.52,6702.55,413843103
2019-01-25,6755.67,6800.97,6733.32,6787.37,420834483
2019-01-28,6691.84,6697.53,6644.31,6697.09,419910345
2019-01-29,6695.71,6701.47,6613.42,6632.79,360291379
2019-01-30,6708.56,6826.92,6688.33,6807.91,438629310
2019-01-31,6840.93,6936.34,6837.91,6906.84,503225862
2019-02-01,6872.73,6921.95,6857.31,6875.52,410936207
2019-02-04,6876.56,6960.97,6872.61,6959.96,361977586
2019-02-05,6969.37,7029.77,6967.94,7023.52,390606897
2019-02-06,7023.89,7034.94,6969.83,6997.62,373643103
2019-02-07,6934.33,6954.77,6854.35,6904.98,395703448
2019-02-08,6843.33,6914.56,6836.7,6913.13,359700000
2019-02-11,6941.26,6958.33,6893.8,6909.19,327206897
2019-02-12,6960.56,7021.76,6948.33,7014.67,366263793
2019-02-13,7038.32,7062.58,7009.73,7015.88,361000000
2019-02-14,6986.51,7047.88,6969.69,7022.42,362650000
2019-02-15,7066.38,7073.99,7022.3,7055.18,389267241
2019-02-19,7033.38,7089.1,7032.78,7066.61,365653448
2019-02-20,7070.23,7096.15,7027.37,7062.34,376165517
2019-02-21,7047.08,7063.07,7001.8,7035.16,365358621
2019-02-22,7055.2,7094.29,7050.01,7090.63,416841379
2019-02-25,7144.34,7161.73,7111.78,7115.43,407437931
2019-02-26,7098.97,7144.65,7087.15,7123.22,389260345
2019-02-27,7095.75,7125.78,7045.41,7117,417820690
2019-02-28,7092.39,7125.7,7083.64,7097.53,456393103
2019-03-01,7152.08,7159.96,7101.07,7151.57,424687931
2019-03-04,7193.88,7205.95,7073.41,7150.83,443032759
2019-03-05,7156.66,7178.31,7120.7,7156.79,369415517
2019-03-06,7156.25,7162.24,7104.55,7112.47,386691379
2019-03-07,7089.63,7097.91,7001.81,7026.88,420834483
2019-03-08,6940.9,7018.92,6940.72,7015.69,387143103
2019-03-11,7050.05,7166.93,7049.56,7164.02,382232759
2019-03-12,7176.23,7219.41,7166.95,7201.28,372655172
2019-03-13,7231.06,7292.86,7229.88,7256.98,407991379
2019-03-14,7257.31,7267.94,7240.96,7243.01,375260345
2019-03-15,7274.14,7331.3,7265.64,7306.99,594343103
2019-03-18,7311.63,7348.69,7293.85,7326.28,392153448
2019-03-19,7357.58,7390.29,7321.93,7349.28,419510345
2019-03-20,7348.99,7422.75,7318.42,7380.75,418000000
2019-03-21,7356.94,7505.41,7356.94,7493.27,428203448
2019-03-22,7458.44,7482.36,7323.52,7326.06,429436207
2019-03-25,7299.93,7342.51,7265.28,7316.96,367281034
2019-03-26,7378.23,7417.26,7314.38,7351.15,356706897
2019-03-27,7364.47,7376.99,7252.06,7308.19,383043103
2019-03-28,7325.06,7346.04,7277.7,7320.47,327941379
2019-03-29,7377.77,7381.69,7333.17,7378.77,385081034
2019-04-01,7450.81,7481.84,7422.44,7478.42,378974138
2019-04-02,7473.51,7507.06,7461.51,7499.64,363810345
2019-04-03,7538.17,7589.69,7520.4,7544.97,428829310
2019-04-04,7542.16,7571.13,7496.3,7540.57,361068966
2019-04-05,7564.27,7581.9,7554.91,7578.84,370470690
2019-04-08,7565.06,7602.08,7536.42,7599.74,356756897
2019-04-09,7571.88,7596.75,7555.63,7568.49,356477586
2019-04-10,7581.39,7613.41,7573.28,7611.49,344531034
2019-04-11,7621.4,7621.4,7580.71,7594.89,337386207
2019-04-12,7624.15,7630.52,7596.57,7628.15,337118966
2019-04-15,7630.61,7636.81,7578.54,7629.12,313262069
2019-04-16,7651.18,7670.4,7631.64,7654.73,361263793
2019-04-17,7705.32,7715.07,7659.86,7680.72,394946552
2019-04-18,7688.93,7694.18,7647.4,7689.72,360234483
2019-04-22,7658.37,7715.33,7653.89,7713.5,306217241
2019-04-23,7724.17,7819.34,7719.09,7810.71,357770690
2019-04-24,7813.02,7827.05,7783.59,7784.41,348705172
2019-04-25,7850.71,7851.98,7778.23,7816.92,355736207
2019-04-26,7791.15,7826.89,7742.6,7826.68,339874138
2019-04-29,7825.64,7851.85,7812.97,7839.04,303639655
2019-04-30,7769.3,7792.32,7726.07,7781.46,364787931
2019-05-01,7828.14,7851.04,7749.74,7751.85,387486207
2019-05-02,7751.64,7791.51,7672.54,7724.06,372172414
2019-05-03,7784.29,7847.52,7772.45,7845.73,352765517
2019-05-06,7662.93,7804.55,7662.93,7794.09,338986207
2019-05-07,7713.49,7743.06,7572.61,7640.15,409079310
2019-05-08,7623.32,7678.82,7593.75,7617.55,375017241
2019-05-09,7525.81,7605.04,7472.71,7582.75,434615517
2019-05-10,7556.04,7623.01,7426.75,7586.53,411675862
2019-05-13,7385.55,7433.92,7303.65,7324.13,427389655
2019-05-14,7366.64,7449.02,7337.94,7401.88,359456897
2019-05-15,7354.82,7524.22,7353.9,7503.25,345091379
2019-05-16,7509.91,7627.03,7502.76,7580.14,372951724
2019-05-17,7513.15,7605.67,7496.92,7503.68,367951724
2019-05-20,7391.727,7424.586,7351.922,7376.703,365932759
2019-05-21,7442.31,7472.71,7417.07,7451.02,343656897
2019-05-22,7413.84,7458.11,7410.72,7420.66,324453448
2019-05-23,7331.68,7337.47,7261.46,7307.93,386796552
2019-05-24,7353.97,7371.3,7294.1,7300.96,290158621
2019-05-28,7321.27,7362.29,7274.7,7278.38,405632759
2019-05-29,7222.55,7254.2,7176.67,7216.86,392894828
2019-05-30,7234.83,7262.77,7204.42,7245.4,322758621
2019-05-31,7148.71,7183.23,7125.97,7127.96,385679310
2019-06-03,7110.34,7126.43,6936.68,6978.02,444296552
2019-06-04,7056.18,7169.79,7023.09,7166.75,408474138
2019-06-05,7230.81,7235.23,7146.43,7220.9,364753448
2019-06-06,7229.86,7293.22,7201.59,7275.93,357058621
2019-06-07,7315.33,7445.99,7309.01,7417.29,356210345
2019-06-10,7472.59,7573,7468.16,7501.93,351615517
2019-06-11,7584.75,7595.57,7489.99,7513.85,364600000
2019-06-12,7493.55,7507.52,7459.2,7472.29,336687931
2019-06-13,7500.85,7530.91,7487.09,7510.68,317056897
2019-06-14,7476.47,7500.74,7454.87,7479.11,311093103
2019-06-17,7500.28,7546.99,7492.17,7526.52,333670690
2019-06-18,7606.61,7689.08,7595.59,7635.4,387055172
2019-06-19,7652.52,7681.56,7606.29,7667.74,347255172
2019-06-20,7770.17,7770.61,7681.43,7738.06,354056897
2019-06-21,7719.43,7772.53,7708.25,7728.78,499024138
2019-06-24,7737,7746.68,7720.78,7723.02,356960345
2019-06-25,7720.91,7723.04,7584.16,7591.54,366777586
2019-06-26,7642.92,7688.64,7616.91,7627.05,362887931
2019-06-27,7656.68,7672.98,7636.72,7657.05,348813793
2019-06-28,7674.52,7682.262,7639.445,7671.075,703274138
2019-07-01,7816.56,7820.81,7735.67,7768.14,380844828
2019-07-02,7763.03,7800.47,7746.01,7799.82,335572414
2019-07-03,7819.06,7857.69,7811.29,7857.69,266929310
2019-07-05,7806.07,7854.71,7774.59,7841.3,260329310
2019-07-08,7790.46,7792.2,7756.11,7785.79,278475862
2019-07-09,7748.29,7833.93,7748.23,7826.86,321856897
2019-07-10,7869.73,7923.93,7858.68,7903.4,355260345
2019-07-11,7918.65,7934.6,7873.16,7896.78,339132759
2019-07-12,7908.58,7944.07,7900.39,7943.24,314632759
2019-07-15,7961.07,7969.79,7940.45,7966.93,307582759
2019-07-16,7958.44,7965.76,7904.95,7927.08,333441379
2019-07-17,7927.91,7941.1,7887.98,7888.76,318441379
2019-07-18,7850.12,7912.33,7827.49,7904.13,347639655
2019-07-19,7944.86,7950.23,7832.4,7834.9,323918966
2019-07-22,7862.38,7918.47,7862.27,7905.12,318236207
2019-07-23,7946.05,7955.09,7895.05,7954.56,315900000
2019-07-24,7928.78,8010.83,7926.98,8010.61,335784483
2019-07-25,7979.14,7983.96,7921.22,7929.87,348815517
2019-07-26,7992.13,8027.18,7986.72,8016.95,336956897
2019-07-29,8010.05,8010.05,7939.98,7989.08,323237931
2019-07-30,7927.56,7983.11,7923.45,7952.47,324879310
2019-07-31,7972.76,7979.2,7774.93,7848.78,459837931
2019-08-01,7866.6,8000.94,7769.02,7801.15,481491379
2019-08-02,7740.91,7755.09,7645.18,7692.8,388370690
2019-08-05,7510.02,7528.9,7356.27,7415.69,454610345
2019-08-06,7492.02,7541.74,7432.31,7521.32,379587931
2019-08-07,7436.15,7569.9,7386.39,7551.9,422970690
2019-08-08,7608.03,7726.46,7576.82,7724.83,416494828
2019-08-09,7684.56,7709.5,7591.14,7646.27,381781034
2019-08-12,7596.06,7623.39,7528.97,7561.68,354544828
2019-08-13,7561.68,7778.34,7553.33,7728.15,404651724
2019-08-14,7594.65,7621.7,7480.58,7490.13,434977586
2019-08-15,7503.15,7523.5,7429.36,7484.89,376308621
2019-08-16,7548.9,7622.73,7548.9,7604.11,343987931
2019-08-19,7715.41,7740.74,7688.09,7719.32,333617241
2019-08-20,7708.31,7731.31,7664.21,7664.47,301306897
2019-08-21,7731.75,7754.66,7706.57,7733.22,295925862
2019-08-22,7750.98,7764.79,7649.28,7707.43,306487931
2019-08-23,7658.48,7722.43,7442.93,7465,380529310
2019-08-26,7540.69,7577.77,7506.18,7575.02,291182759
2019-08-27,7630.46,7640.68,7531.97,7566.03,329746552
2019-08-28,7536.7,7598.15,7500.22,7587.9,285677586
2019-08-29,7678.69,7723.94,7654.31,7702.31,293248276
2019-08-30,7743.23,7747.07,7642.9,7691,287213793
2019-09-03,7634.03,7670.18,7584.82,7609.51,333829310
2019-09-04,7683.78,7724.91,7663.64,7719.25,326086207
2019-09-05,7803.45,7879.97,7803.45,7862.54,361431034
2019-09-06,7868.88,7874.99,7835.89,7852.54,323513793
2019-09-09,7876.4,7877.41,7795.86,7832.4,374524138
2019-09-10,7793.27,7817.58,7743.61,7814.74,407389655
2019-09-11,7820.71,7888.34,7812.07,7887.58,398351724
2019-09-12,7931.97,7975.33,7907.33,7917.34,372286207
2019-09-13,7903.73,7923.41,7879.59,7892.96,340822414
2019-09-16,7833.73,7868.73,7831.76,7852.41,322279310
2019-09-17,7849.88,7891.21,7840.99,7888.79,319024138
2019-09-18,7877.58,7891.17,7791.58,7888.56,350841379
2019-09-19,7904.4,7950.21,7888.31,7901.79,309086207
2019-09-20,7901.46,7920.53,7794.27,7823.55,579203448
2019-09-23,7815.23,7842.98,7790.29,7818.61,306924138
2019-09-24,7855.97,7873.25,7684.8,7710.04,397000000
2019-09-25,7706.5,7822.43,7647.63,7803.54,347460345
2019-09-26,7794.28,7798.12,7718.69,7771.99,316000000
2019-09-27,7786.03,7790.81,7626.82,7681.58,351331034
2019-09-30,7705.969,7761.84,7693.492,7749.449,311348276
2019-10-01,7782.82,7821.73,7675.42,7684.14,386836207
2019-10-02,7627.59,7631.34,7513.69,7550.79,430200000
2019-10-03,7557.19,7640.43,7463.57,7638.4,369222414
2019-10-04,7677.32,7759.36,7670.91,7754.1,299463793
2019-10-07,7725.68,7784.79,7712.68,7725.13,299905172
2019-10-08,7671.38,7707.18,7603.76,7604.27,333375862
2019-10-09,7678.66,7717.94,7655.48,7690.53,267913793
2019-10-10,7688.42,7772.68,7682.61,7740.36,306679310
2019-10-11,7835.93,7904.05,7831.11,7843.88,375186207
2019-10-14,7834.75,7865.67,7827.16,7842.33,244781034
2019-10-15,7867.97,7960.14,7863.65,7942.85,316663793
2019-10-16,7911.99,7941.77,7898.32,7920.21,325296552
2019-10-17,7976.65,7981.14,7914.94,7942.14,320960345
2019-10-18,7938.3,7946.81,7829.75,7868.49,347056897
2019-10-21,7911.58,7941.48,7887.74,7940.33,302217241
2019-10-22,7968.25,7977.01,7871.98,7874.62,318482759
2019-10-23,7858.48,7890.21,7845.09,7889.47,311212069
2019-10-24,7956.23,7969.66,7912.72,7966.72,324567241
2019-10-25,7926.6,8033.29,7926.6,8029.22,326679310
2019-10-28,8071.4,8119.73,8070.9,8110.67,337289655
2019-10-29,8101.55,8108.61,8045.65,8047.51,316298276
2019-10-30,8056.9,8096.32,8017.92,8083.11,332486207
2019-10-31,8100.617,8110.438,8041.656,8083.833,389356897
2019-11-01,8121.95,8161.98,8111.73,8161.17,354708621
2019-11-04,8218.93,8228.32,8197.32,8210.66,370674138
2019-11-05,8225.35,8229.09,8191.05,8210.18,399432759
2019-11-06,8204.34,8204.34,8157.36,8196.03,402181034
2019-11-07,8237.68,8271.82,8198.91,8219.65,412750000
2019-11-08,8208.37,8256.29,8186.31,8255.89,340377586
2019-11-11,8212.38,8245.89,8202.36,8241.91,295770690
2019-11-12,8249.62,8293.18,8238.33,8263.79,342727586
2019-11-13,8235.68,8274.61,8233.38,8259.81,374710345
2019-11-14,8238.85,8264.94,8212.59,8257.83,363198276
2019-11-15,8303.84,8315.9,8284.21,8315.52,377277586
2019-11-18,8303.22,8340.41,8274.68,8328.48,352972414
2019-11-19,8357.43,8357.8,8308.28,8338.74,357758621
2019-11-20,8315.55,8339.27,8226.25,8283.75,447591379
2019-11-21,8273.95,8282.33,8242.22,8265.62,354522414
2019-11-22,8287.25,8292.11,8229.49,8272.05,323636207
2019-11-25,8309.55,8372.82,8309.55,8371.93,388977586
2019-11-26,8374.26,8398.04,8364.12,8385.75,419753448
2019-11-27,8407.23,8445.61,8399.63,8444.71,300789655
2019-11-29,8422.02,8435.961,8402.133,8403.685,189498276
2019-12-02,8409.87,8409.87,8274.61,8309.26,383782759
2019-12-03,8201.63,8258.41,8167.36,8254.74,398034483
2019-12-04,8291.86,8316.46,8285.88,8296.53,370806897
2019-12-05,8321.19,8321.19,8272.83,8308.4,366100000
2019-12-06,8370.23,8405.85,8365.25,8397.37,354056897
2019-12-09,8388.75,8425.77,8359.87,8362.74,360089655
2019-12-10,8364.55,8392.89,8339.37,8354.29,354032759
2019-12-11,8371.65,8408.08,8361.37,8402.61,334112069
2019-12-12,8391.91,8493.11,8380.09,8466.9,411770690
2019-12-13,8461.42,8517.52,8441.89,8487.71,377020690
2019-12-16,8544.27,8584.78,8542.42,8570.33,404532759
2019-12-17,8586.34,8592.45,8564.15,8575.7,409331034
2019-12-18,8587.2,8608.1,8578.56,8580.62,470322414
2019-12-19,8592.68,8642.74,8592.68,8641.29,416543103
2019-12-20,8666.57,8687.66,8656.48,8678.49,659562069
2019-12-23,8703.06,8710.9,8690.15,8696.01,349215517
2019-12-24,8705.31,8708.23,8684.12,8699.51,174917241
2019-12-26,8717.95,8778.34,8716.03,8778.31,281882759
2019-12-27,8805.86,8811.1,8749.86,8770.98,315896552
2019-12-30,8766.4,8768.3,8671.93,8709.73,352141379
2019-12-31,8681.336,8735.434,8674.383,8733.073,376344828
2020-01-02,8802.22,8873.63,8786.9,8872.22,491098276
2020-01-03,8755.17,8843.65,8755.17,8793.9,442655172
2020-01-06,8713.89,8849.98,8713.89,8848.52,480710345
2020-01-07,8857.14,8872.47,8821.68,8846.45,405663793
2020-01-08,8845.45,8953.55,8834.94,8912.37,424843103
2020-01-09,8990.04,9004.56,8938.53,8989.63,437017241
2020-01-10,9021.88,9024.87,8951.83,8966.64,410170690
2020-01-13,9007.94,9071.53,8991.36,9070.65,436253448
2020-01-14,9068.02,9080.16,9020.92,9033.42,438305172
2020-01-15,9039.31,9078.87,9008.95,9035.67,419939655
2020-01-16,9088.09,9126.07,9066.31,9125,396793103
2020-01-17,9159.48,9176.47,9118.98,9173.73,434943103
2020-01-21,9145.64,9187.42,9141.79,9166.63,462851724
2020-01-22,9212.352,9242.48,9179.266,9188.575,422308621
2020-01-23,9186.137,9221.125,9145.234,9216.984,424146552
2020-01-24,9266.35,9272.38,9101.44,9141.47,450294828
2020-01-27,8913.16,9001.44,8910.97,8952.18,445401724
2020-01-28,9013.23,9111.32,8994.29,9090.93,372039655
2020-01-29,9141.52,9153.078,9067.289,9101.613,383358621
2020-01-30,9038.922,9140.695,9019.719,9136.087,402327586
2020-01-31,9169.91,9170.215,8961.59,8991.512,463075862
2020-02-03,9033.52,9148.5,9031.07,9126.23,417329310
2020-02-04,9256.938,9352.965,9224.859,9334.056,421624138
2020-02-05,9441.344,9442.754,9311.883,9367.481,424563793
2020-02-06,9395.688,9448.723,9357.863,9445.916,390913793
2020-02-07,9397.77,9453.24,9376.91,9401.1,385977586
2020-02-10,9373.2,9517.74,9373.2,9516.84,375743103
2020-02-11,9567.82,9600.05,9493.63,9517.86,417874138
2020-02-12,9569.824,9615.906,9552.031,9613.201,406034483
2020-02-13,9540.67,9636.41,9532.74,9595.7,386081034
2020-02-14,9613.883,9634.75,9583.082,9623.58,383144828
2020-02-18,9567.28,9647.72,9567.28,9629.8,391975862
2020-02-19,9683.938,9736.574,9676.07,9718.727,424574138
2020-02-20,9696.66,9714.23,9513.23,9627.83,471656897
2020-02-21,9582.543,9594,9406.379,9446.688,472932759
2020-02-24,9055.3,9194.91,9028.88,9079.63,547758621
2020-02-25,9167.328,9183.781,8807.105,8834.865,617827586
2020-02-26,8883.012,9032.875,8813.926,8873.757,615143103
2020-02-27,8632.543,8786.684,8430.535,8436.666,778736207
2020-02-28,8133.848,8490.468,8133.848,8461.835,913994828
2020-03-02,8569.906,8879.391,8446.496,8877.978,729786207
2020-03-03,8892.679,9000.457,8516.584,8594.491,747706897
2020-03-04,8745.637,8952.109,8669.762,8949.28,621184483
2020-03-05,8713.191,8864.191,8613.906,8671.658,646222414
2020-03-06,8395.948,8571.881,8319.904,8530.337,737905172
2020-03-09,7912.145,8241.77,7912.145,7948.027,781094828
2020-03-10,8213.965,8376.438,7942.133,8372.266,764125862
2020-03-11,8166.266,8224.73,7900.988,8006.119,736877586
2020-03-12,7452.758,7808.313,7255.613,7263.653,873539655
2020-03-13,7683.043,7998.509,7301.876,7995.263,807912069
2020-03-16,7502.262,7563.445,6993.605,7020.377,792131034
2020-03-17,7198.527,7550.133,6959.152,7473.95,844827586
2020-03-18,7023.863,7336.879,6837.531,7175.176,843244828
2020-03-19,7190.207,7514.137,7037.473,7288.523,821063793
2020-03-20,7391.215,7487.833,6969.766,6994.291,903437931
2020-03-23,6952.715,7145.289,6771.914,7006.917,746656897
2020-03-24,7348.996,7555.91,7304.391,7553.825,761617241
2020-03-25,7543.961,7777.613,7390.414,7469.615,804558621
2020-03-26,7549.836,7913.109,7549.836,7897.128,689629310
2020-03-27,7657.441,7817.742,7580.219,7588.373,685691379
2020-03-30,7678.832,7902.086,7651.43,7889.006,663258621
2020-03-31,7855.738,8011.598,7765.453,7813.499,699948276
2020-04-01,7582.781,7701.676,7423.969,7486.287,635432759
2020-04-02,7445.88,7641.865,7432.278,7635.658,622101724
2020-04-03,7631.57,7673.488,7439.781,7528.114,565362069
2020-04-06,7819.059,8110.66,7763.09,8081.663,663637931
2020-04-07,8287.477,8305.59,8043.074,8049.307,701622414
2020-04-08,8134.297,8254.414,8058.406,8229.542,598401724
2020-04-09,8284.313,8334.231,8167.933,8238.529,710977586
2020-04-13,8209.684,8338.152,8158.582,8332.738,542562069
2020-04-14,8489.266,8708.547,8470.742,8692.155,643589655
2020-04-15,8548.473,8666.242,8500.559,8591.958,574784483
2020-04-16,8689.091,8793.351,8605.507,8757.832,688943103
2020-04-17,8876.662,8879.24,8704.383,8832.414,747417241
2020-04-20,8742.539,8855.18,8725.324,8726.513,654646552
2020-04-21,8639.742,8663.094,8359.84,8403.003,647636207
2020-04-22,8575.574,8708.477,8550.613,8664.635,521562069
2020-04-23,8693.731,8796.486,8624.634,8641.497,643917241
2020-04-24,8666.571,8791.355,8599.989,8786.604,633305172
2020-04-27,8865.578,8887.625,8803.887,8837.657,634217241
2020-04-28,8913.277,8918.375,8668.672,8677.6,639231034
2020-04-29,8871.039,9025.824,8831.996,8982.762,754920690
2020-04-30,9005.236,9023.032,8920.423,9000.509,744203448
2020-05-01,8791.876,8887.58,8688.576,8718.18,641813793
2020-05-04,8683.941,8840.328,8665.402,8834.111,590025862
2020-05-05,8922.391,9031,8900.574,8930.618,674717241
2020-05-06,8997.023,9065.578,8950.895,8984.858,624143103
2020-05-07,9104.667,9136.183,9045.229,9101.876,648632759
2020-05-08,9165.7,9224.49,9126.967,9220.354,651265517
2020-05-11,9155.211,9346.27,9155.211,9298.923,672187931
2020-05-12,9326.063,9354.445,9109.09,9112.447,743977586
2020-05-13,9123.688,9209.488,8890.156,9000.077,731743103
2020-05-14,8946.447,9097.754,8860.772,9094.426,680186207
2020-05-15,8976.285,9157.465,8958.078,9152.639,817358234
2020-05-18,9281.355,9367.543,9248.785,9331.926,760933644
2020-05-19,9326.285,9422.898,9296.246,9298.545,709151025
2020-05-20,9415.254,9498.277,9412.836,9485.02,707132889
2020-05-21,9487.633,9515.054,9361.83,9377.992,649637852
2020-05-22,9363.676,9421.934,9325.071,9413.988,527978777
2020-05-26,9570.527,9570.527,9379.898,9389.977,746455959
2020-05-27,9366.629,9445.059,9182.445,9442.046,848159329
2020-05-28,9404.828,9568.891,9391.844,9416.713,685691210
2020-05-29,9440.637,9573.555,9379.93,9555.524,919352524
2020-06-01,9526.43,9609.379,9515.344,9598.888,542813516
2020-06-02,9603.184,9660.082,9511.883,9657.307,619337760
2020-06-03,9689.723,9729.688,9648.934,9704.688,674568494
2020-06-04,9672.172,9741.973,9577.707,9629.664,735001112
2020-06-05,9673.094,9846.629,9659.45,9824.391,829499554
2020-06-08,9805.688,9904.516,9753.875,9901.521,646993069
2020-06-09,9861.184,10006.902,9859,9967.174,634383930
2020-06-10,10037.98,10155.2,10022.44,10094.26,716972782
2020-06-11,9907.563,9978.195,9586.25,9588.479,877844776
2020-06-12,9785.582,9849.007,9499.095,9663.774,764318917
2020-06-15,9517.141,9809.41,9489.582,9776.891,664593691
2020-06-16,9983.648,10010.891,9801.449,9949.366,670730714
2020-06-17,9998.859,10058.65,9952.504,9982.479,551189923
2020-06-18,9972.352,10018.563,9942.106,10012.05,548918628
2020-06-19,10104.63,10121.669,9937.814,10008.64,1044615131
2020-06-22,10009.004,10134.637,9989.488,10130.33,567900066
2020-06-23,10192.422,10306.898,10172.066,10209.82,625462938
2020-06-24,10183.77,10232.43,9943.246,10002.7,721036282
2020-06-25,10003.499,10110.291,9901.214,10101.83,616018545
2020-06-26,10087.08,10093.979,9837.741,9849.356,1041152637
2020-06-29,9850.547,9965.082,9742.895,9961.163,600407210
2020-06-30,9970.207,10185.355,9956.832,10156.85,674371333
2020-07-01,10160.41,10321.77,10142.75,10279.25,609152292
2020-07-02,10386.379,10432.547,10328.777,10341.89,535942368
2020-07-06,10487.695,10625.094,10485.816,10604.06,565309349
2020-07-07,10595.95,10704.93,10516.63,10524.01,530016542
2020-07-08,10594.41,10669.13,10528.82,10666.7,525667217
2020-07-09,10745.87,10785.96,10574.97,10754.59,642230977
2020-07-10,10751.77,10842.78,10639.48,10836.33,583767471
2020-07-13,10951.54,11069.26,10574.55,10602.21,720555632
2020-07-14,10502.85,10701.88,10370.79,10689.52,659413534
2020-07-15,10752.11,10780.41,10570.96,10701.68,622997165
2020-07-16,10589.86,10658.89,10495.09,10626.46,506178628
2020-07-17,10651.59,10680.7,10558.78,10645.22,496638009
2020-07-20,10672.96,10971.52,10621.9,10952.08,501101885
2020-07-21,11015.54,11017.43,10800.87,10833.07,555484512
2020-07-22,10850.92,10910.24,10776.24,10870.75,606201172
2020-07-23,10853.16,10885.38,10531.21,10580.59,770152893
2020-07-24,10389.53,10543.42,10313.94,10483.13,887277025
2020-07-27,10547.11,10689.55,10527.64,10674.38,654022928
2020-07-28,10644.34,10662.19,10527.43,10532.5,580154228
2020-07-29,10602.4,10694.88,10587.2,10662.98,627210896
2020-07-30,10578.63,10737.03,10531.79,10715.51,648318504
2020-07-31,10886.36,10908.34,10707.39,10905.88,787828891
2020-08-03,11018.02,11085.5,10997.68,11055.08,633606134
2020-08-04,11048.5,11097.86,11002.55,11096.54,667769148
2020-08-05,11107.24,11141.69,11077.7,11125.44,529986837
2020-08-06,11116.49,11282.24,11090.5,11267.08,603177522
2020-08-07,11235.24,11276.3,11044.6,11139.39,625109395
2020-08-10,11153.51,11159.38,10941.87,11085.17,616752650
2020-08-11,11039.68,11090.92,10855.06,10876.08,665892290
2020-08-12,10972.07,11190.25,10970.87,11157.72,589346243
2020-08-13,11174.63,11271.22,11139.64,11178.37,613959959
2020-08-14,11187.82,11213.27,11106.93,11164.45,474432224
2020-08-17,11231.97,11306.47,11228.14,11288.57,488012302
2020-08-18,11339.76,11421.1,11279.08,11399.03,451082711
2020-08-19,11397.23,11440.21,11303.39,11318.64,554155621
2020-08-20,11277.05,11497.18,11268.46,11477.05,539696521
2020-08-21,11476.85,11574.79,11461.53,11555.16,601425446
2020-08-24,11703.34,11728.09,11535.55,11626.17,582545520
2020-08-25,11610.58,11723.95,11580.89,11721.81,552487018
2020-08-26,11779.35,11979.65,11768,11971.94,613794271
2020-08-27,11997.89,12047.99,11842.84,11926.16,608689176
2020-08-28,11992.68,12018.14,11928.69,11995.85,531693863
2020-08-31,12017.46,12167.46,12000.11,12110.7,937791105
2020-09-01,12203.36,12300.44,12132.78,12292.86,784905590
2020-09-02,12417.45,12439.48,12176.18,12420.54,916761806
2020-09-03,12195.75,12235,11662.11,11771.37,1128720493
2020-09-04,11686.24,11846.18,11145.99,11622.13,1166633139
2020-09-08,11143.91,11400.46,11055.16,11068.26,1013260574
2020-09-09,11308.25,11480.37,11197.13,11395.85,838857704
2020-09-10,11501.43,11566.34,11095.94,11154.12,807037946
2020-09-11,11251.19,11280.41,10945.22,11087.4,746998540
2020-09-14,11250.8,11363.25,11192.82,11277.76,731218080
2020-09-15,11432.94,11495.4,11367.2,11438.87,785670245
2020-09-16,11467.9,11486.09,11242.96,11247.6,766319154
2020-09-17,10965.74,11160.04,10936.8,11080.95,847435560
2020-09-18,11147.8,11153.97,10769.4,10936.98,1210615619
2020-09-21,10768.01,10984.76,10677.85,10980.22,909233156
2020-09-22,11082.09,11207.08,10943.27,11186.37,770056763
2020-09-23,11167.22,11179.59,10806.05,10833.33,764717067
2020-09-24,10746.35,11026.43,10728.41,10896.47,770958880
2020-09-25,10910.5,11177.73,10851.68,11151.13,699316733
2020-09-28,11332.32,11369.39,11243.24,11364.45,693749159
2020-09-29,11354.7,11396.21,11305.79,11322.95,609966031
2020-09-30,11328.55,11535.02,11328.55,11418.06,793380253
2020-10-01,11554.96,11606.73,11488.6,11583.2,662445225
2020-10-02,11328.85,11479.08,11225.17,11255.69,723098477
2020-10-05,11345.24,11512.06,11336.07,11509.06,574099060
2020-10-06,11476.68,11536.42,11256.27,11291.27,709749504
2020-10-07,11412.65,11519.55,11382.48,11503.19,591739049
2020-10-08,11576.44,11582.78,11510.24,11550.94,554608436
2020-10-09,11615.57,11727.6,11600.86,11725.85,647066020
2020-10-12,11900.12,12204.75,11880.23,12088.11,825553477
2020-10-13,12131.07,12187.78,12032.75,12083.17,777495042
2020-10-14,12105.1,12159.21,11913.57,11985.36,644932553
2020-10-15,11767.27,11928.63,11765.49,11898.57,592411493
2020-10-16,11952.12,12034.13,11824.14,11852.17,607570407
2020-10-19,11913.01,11962.46,11606.48,11634.35,644056399
2020-10-20,11679.08,11801.39,11613.76,11677.84,574388825
2020-10-21,11686.19,11789.46,11646.48,11665.37,565444380
2020-10-22,11712.64,11739.22,11529.73,11662.91,612586948
2020-10-23,11680.72,11693.01,11569.09,11692.57,601897365
2020-10-26,11584.17,11708.08,11360.73,11504.52,678408343
2020-10-27,11560.86,11633.5,11503.1,11598.95,716418946
2020-10-28,11400.48,11426.1,11136.1,11142.76,796009990
2020-10-29,11214.32,11467.38,11187.07,11350.74,735818358
2020-10-30,11265.7,11293.76,10960.02,11052.95,854429708
2020-11-02,11152.48,11222.52,10957.11,11084.76,658436582
2020-11-03,11155.84,11356.08,11115.55,11279.91,649375425
2020-11-04,11627.76,11846.46,11564.91,11777.02,841018407
2020-11-05,12021.77,12117.04,11977.07,12078.07,715274355
2020-11-06,12044.29,12116.91,11895.5,12091.35,603471188
2020-11-09,12194.71,12268.66,11818.25,11830.39,1024669479
2020-11-10,11704.46,11761.95,11512.46,11624.29,870863183
2020-11-11,11734.82,11904.13,11714.32,11892.93,629880177
2020-11-12,11924.15,11976.89,11786.09,11827.14,610286779
2020-11-13,11910.62,11957.09,11808.95,11937.84,552169461
2020-11-16,11925.36,12035.5,11891.85,12013.38,657648012
2020-11-17,12030.27,12047.13,11964.2,11977.49,586323037
2020-11-18,11963.36,12027.15,11892.54,11894.71,637479548
2020-11-19,11863.12,12000.29,11842.67,11985.43,604433065
2020-11-20,11976,12017.42,11903.57,11906.44,568764110
2020-11-23,11959.89,12001.83,11817.53,11905.94,671483425
2020-11-24,11952.7,12094.16,11878.31,12079.81,708866297
2020-11-25,12112.11,12174.99,12081.51,12152.21,551313554
2020-11-27,12220.37,12306.71,12214.45,12258.21,328329066
2020-11-30,12278.78,12299.61,12090.93,12268.32,922838434
2020-12-01,12387.62,12510.02,12338.36,12455.33,745618922
2020-12-02,12390.58,12472.25,12318.27,12456.41,611314857
2020-12-03,12469.16,12538.92,12445.36,12467.13,634570593
2020-12-04,12479.91,12531.21,12450.51,12528.48,578205672
2020-12-07,12523.57,12610,12523.12,12596.47,582158955
2020-12-08,12574.84,12651.35,12504.96,12635.72,571323504
2020-12-09,12626.97,12643.24,12311.3,12364.64,715506009
2020-12-10,12268.47,12447.85,12226.13,12401.74,604132807
2020-12-11,12327.07,12378.61,12236.8,12375.41,570281405
2020-12-14,12427.86,12544.31,12426.25,12462.21,631409750
2020-12-15,12565.29,12596.84,12467.57,12595.92,666420024
2020-12-16,12607.87,12698.11,12568.71,12668.16,610871352
2020-12-17,12741.64,12760.97,12685.98,12752.06,584811020
2020-12-18,12786.92,12793.47,12611.22,12738.18,1311645539
2020-12-21,12575.6,12706.44,12474.03,12690.26,680502593
2020-12-22,12715.48,12761.23,12606.42,12717.56,613999922
2020-12-23,12733.75,12737.59,12649.61,12653.14,461242468
2020-12-24,12668.2,12732.55,12665.8,12711.01,243015935
2020-12-28,12813.97,12861.91,12747.05,12838.86,502651496
2020-12-29,12909.86,12925.54,12816.59,12843.49,529847954
2020-12-30,12900.03,12917.46,12828.79,12845.36,481632220
2020-12-31,12852.96,12904.09,12804.75,12888.28,510577252
2021-01-04,12950.22,12950.22,12537.42,12694.66,789103000
2021-01-05,12663.13,12809.67,12663.13,12802.38,597523280
2021-01-06,12601.26,12803.29,12569.42,12623.35,785667074
2021-01-07,12745.41,12966.68,12744.82,12939.57,677550046
2021-01-08,13037.24,13113.09,12939.73,13105.2,736632216
2021-01-11,12961.5,13023.21,12883.59,12902.49,666732263
2021-01-12,12916.1,12957.43,12783.71,12892.09,665562612
2021-01-13,12911.87,13008.84,12878.02,12973.63,698148271
2021-01-14,13010.94,13037.05,12886.16,12898.69,690947489
2021-01-15,12898.09,12941.29,12758.1,12803.93,698790020
2021-01-19,12921.61,13012.09,12861.3,12996.54,653793813
2021-01-20,13155.12,13332.26,13138.3,13296.45,654643560
2021-01-21,13356.7,13433.69,13297.79,13404.99,698624580
2021-01-22,13356.18,13404.77,13336.9,13366.4,640690335
2021-01-25,13515.63,13563.7,13205.59,13483.29,761404835
2021-01-26,13507.48,13536.3,13440.32,13490.19,644110577
2021-01-27,13371.16,13393.52,13034.14,13112.65,1059107473
2021-01-28,13163.32,13401.85,13150.1,13201.53,814880065
2021-01-29,13124.7,13167.87,12845.43,12925.38,857438583
2021-02-01,13067.65,13280.22,12983.1,13248.9,606492078
2021-02-02,13371.37,13501.23,13363.75,13456.12,580228637
2021-02-03,13555.03,13561.45,13400.08,13402.37,568057147
2021-02-04,13454.85,13563.13,13406.44,13560.89,626016259
2021-02-05,13592.77,13642.96,13527.81,13603.96,554599333
2021-02-08,13672.33,13698.41,13607.96,13695.02,558656770
2021-02-09,13667.14,13741.79,13664.7,13687.08,523596386
2021-02-10,13751.42,13770.91,13531.93,13655.27,575622336
2021-02-11,13723.63,13747.2,13637.19,13734.35,516006606
2021-02-12,13695.9,13816.25,13656.78,13807.7,453128323
2021-02-16,13841.03,13879.77,13726.78,13773.77,542606491
2021-02-17,13636.15,13713.14,13552.66,13699.71,531600666
2021-02-18,13556.01,13669.94,13477.17,13637.51,547298455
2021-02-19,13686.23,13701.69,13545.45,13580.78,595505250
2021-02-22,13414.04,13447.37,13220.77,13223.74,653163955
2021-02-23,12982.36,13259.85,12758.12,13194.71,800492645
2021-02-24,13095.86,13312.43,12971.82,13302.19,665563338
2021-02-25,13197.75,13294.56,12773.76,12828.31,807688863
2021-02-26,12958.96,13090.36,12764.34,12909.44,844720301
2021-03-01,13106.02,13293.78,13051.7,13282.95,634722483
2021-03-02,13297.77,13301.63,13052.12,13059.95,583355228
2021-03-03,13020.11,13057.29,12679.89,12683.33,699010861
2021-03-04,12655.92,12799.08,12314.16,12464,967991236
2021-03-05,12594.16,12700.96,12208.39,12668.51,935221253
2021-03-08,12629.56,12718.58,12287.57,12299.08,826975947
2021-03-09,12635.45,12868.52,12592.83,12794.49,797733268
2021-03-10,12950.25,12979.38,12726.85,12752.07,673854702
2021-03-11,12960.53,13117.86,12920.01,13052.9,659102349
2021-03-12,12873.39,12943.58,12778.13,12937.29,574524767
2021-03-15,12936.13,13085.01,12885.64,13082.54,582675267
2021-03-16,13156.64,13297.48,13091.78,13152.28,645767025
2021-03-17,13024.83,13280.29,12950.08,13202.38,655737684
2021-03-18,13006.29,13040.36,12781.53,12789.14,677845057
2021-03-19,12792.67,12906.02,12704.07,12866.99,1130030243
2021-03-22,12943.14,13167.46,12943.14,13086.51,657826337
2021-03-23,13127.17,13180.66,12993.5,13017.79,639080204
2021-03-24,13072.82,13077.49,12797.85,12798.88,670529769
2021-03-25,12707.58,12845.66,12627.93,12780.51,666183889
2021-03-26,12777.27,12992.3,12721.66,12979.12,786420468
2021-03-29,12950.51,13013.48,12836.6,12965.74,623700802
2021-03-30,12904.02,12929.46,12798.03,12896.53,562656756
2021-03-31,12970.33,13167.06,12966.65,13091.44,700296565
2021-04-01,13268.88,13333.41,13255.82,13329.51,612168510
2021-04-05,13434.04,13623.6,13420.81,13598.16,591912949
2021-04-06,13567.21,13660.29,13551.61,13578.46,531893295
2021-04-07,13553.9,13648.8,13532.63,13616.7,498382139
2021-04-08,13730.73,13763.18,13703.51,13758.5,510086709
2021-04-09,13709.67,13849.31,13674.92,13845.05,507244005
2021-04-12,13792.74,13839.39,13747.63,13819.35,603198543
2021-04-13,13874.58,14002.53,13874.58,13986.49,567497534
2021-04-14,13988.87,13990.54,13782.18,13803.91,541343365
2021-04-15,13934.87,14040.11,13931.01,14026.19,574800812
2021-04-16,14035.96,14050.38,13966.54,14041.91,573586846
2021-04-19,13970.83,14025.64,13835.75,13907.67,561151071
2021-04-20,13891.96,13934.89,13730.59,13809.3,568717700
2021-04-21,13768.92,13939.7,13717.44,13935.15,543502238
2021-04-22,13920.88,13954.03,13716.76,13762.36,589670549
2021-04-23,13794.49,13989.43,13789.45,13941.44,558324168
2021-04-26,13954.94,14039.4,13919.93,14026.16,516333895
2021-04-27,14048.13,14048.34,13931.18,13960.28,546630387
2021-04-28,13953.61,13992.07,13895.14,13901.62,701434774
2021-04-29,14063.94,14073.48,13836.1,13970.21,712048811
2021-04-30,13857.79,13969.21,13838.82,13860.76,663174404
2021-05-03,13923.04,13955,13784.66,13799.72,544130383
2021-05-04,13680.63,13705.38,13396.11,13544.67,722460945
2021-05-05,13649.12,13676.86,13478.58,13503.37,539828285
2021-05-06,13490.94,13617.33,13403.46,13613.73,554667401
2021-05-07,13715.56,13814.66,13669.78,13719.63,520110283
2021-05-10,13647.73,13648.49,13358.63,13359.08,640152543
2021-05-11,13102.64,13381.66,13094.76,13351.27,690031849
2021-05-12,13155.07,13236.89,12967.18,13001.63,668411278
2021-05-13,13133.73,13226.64,13006.77,13109.15,634270081
2021-05-14,13238.99,13430,13220.19,13393.12,554035197
2021-05-17,13329.86,13350.14,13196.57,13312.91,547990832
2021-05-18,13352.26,13400.52,13212.85,13217.68,538426376
2021-05-19,12998.53,13243.98,12994.35,13237.91,653122800
2021-05-20,13294.59,13526.01,13293.1,13494.09,594253073
2021-05-21,13573.22,13573.84,13401.53,13411.74,523464197
2021-05-24,13504.39,13687.61,13500.12,13641.75,482236474
2021-05-25,13701.3,13734.41,13614.54,13657.73,541841815
2021-05-26,13687.71,13726.06,13661.06,13702.74,466243690
2021-05-27,13686.86,13724.76,13652.13,13657.85,729135957
2021-05-28,13717,13765.8,13684.83,13686.51,484059409
2021-06-01,13764.27,13773.45,13602.12,13654.59,496555127
2021-06-02,13655.71,13712.68,13610.16,13675.79,473369330
2021-06-03,13568.91,13608.54,13469.85,13529.68,524684844
2021-06-04,13619.79,13784.77,13613.57,13770.77,459727449
2021-06-07,13744.16,13808.41,13710.11,13802.89,485123873
2021-06-08,13873.46,13913.4,13746.42,13810.86,545967684
2021-06-09,13865.51,13900.71,13811.05,13814.94,437460608
2021-06-10,13834.26,13962.98,13817.83,13960.35,505288819
2021-06-11,13959.47,13998.65,13934,13998.3,421447816
2021-06-14,14002.14,14129.33,13963.95,14128.2,464890296
2021-06-15,14120.81,14126.25,14008.93,14030.41,428596027
2021-06-16,14053.12,14100.11,13843.6,13983.01,529860722
2021-06-17,13946.7,14205.43,13946.52,14163.81,603897051
2021-06-18,14125.12,14140.62,14024.61,14049.58,880273826
2021-06-21,14055.04,14150.91,13967.89,14137.23,511109875
2021-06-22,14140.3,14288.49,14128.01,14270.42,474794774
2021-06-23,14275.09,14324.74,14247.58,14274.24,447612141
2021-06-24,14358.3,14429.14,14337.66,14365.96,488964392
2021-06-25,14396.63,14401.71,14324.26,14345.18,628404632
2021-06-28,14401.63,14530.07,14400.59,14524.98,481112719
2021-06-29,14523.63,14575.19,14481.84,14572.75,470953808
2021-06-30,14560.07,14582.3,14530.88,14554.8,538710658
2021-07-01,14530.63,14576.64,14483.43,14560.05,518982169
2021-07-02,14633.51,14738.14,14626.82,14727.63,474370921
2021-07-06,14755.16,14797.45,14635.31,14786.36,568296360
2021-07-07,14889.76,14891.19,14735.75,14810.54,523973397
2021-07-08,14577.67,14763.67,14551.76,14722.14,575178359
2021-07-09,14709.32,14838.72,14685.54,14826.09,490857098
2021-07-12,14878.71,14899.46,14813.79,14877.89,436251285
2021-07-13,14871.04,15002.28,14843.8,14874.54,472919511
2021-07-14,14984.86,15001.13,14871.73,14900.44,534402270
2021-07-15,14903.5,14907.51,14717.55,14794.69,540369560
2021-07-16,14842.08,14875.97,14667.1,14681.38,524902103
2021-07-19,14517.96,14578.96,14455.07,14549.09,666063119
2021-07-20,14601.34,14790.6,14530.78,14728.21,663404676
2021-07-21,14723.67,14843.17,14710.11,14842.63,498855858
2021-07-22,14865.46,14941.38,14865.46,14940.17,497211872
2021-07-23,15004.43,15125.84,14948.04,15111.79,540856464
2021-07-26,15088.29,15142.35,15048.23,15125.95,523699753
2021-07-27,15103.01,15107.74,14787.8,14956.97,736171438
2021-07-28,15005.17,15078.85,14913.55,15018.1,744279139
2021-07-29,15015.3,15091.96,15004.42,15048.36,670108762
2021-07-30,14882.39,14990.86,14882.39,14959.9,634497729
2021-08-02,15046.11,15059.89,14945.13,14963.62,564975694
2021-08-03,14997.2,15063.66,14864.53,15061.42,642687183
2021-08-04,15059.16,15117.38,15017.14,15083.39,717673315
2021-08-05,15105.4,15184.27,15083.84,15181.64,550100230
2021-08-06,15125.74,15162.34,15063.02,15109.36,561827415
2021-08-09,15136.14,15154.68,15081.75,15133.11,491516844
2021-08-10,15157.37,15169.45,15010.16,15053.58,563059230
2021-08-11,15101.82,15127.78,14972.6,15027.76,519779888
2021-08-12,15012.6,15097.91,14956.25,15088.98,531408908
2021-08-13,15101.84,15150.48,15079.3,15136.68,488081000
2021-08-16,15090.05,15142.03,14931.15,15140.77,558321835
2021-08-17,15018.94,15062.7,14906.22,15002.83,551407296
2021-08-18,14975.02,15039.9,14846.51,14857.92,537388640
2021-08-19,14773.19,15000.19,14773.19,14933.94,663533787
2021-08-20,14974.06,15103.94,14968.87,15092.57,574863458
2021-08-23,15140.14,15341.47,15140.14,15312.82,575269784
2021-08-24,15338.92,15384.42,15319.55,15357.68,505066183
2021-08-25,15384.83,15404.36,15341.92,15368.92,551834017
2021-08-26,15348.98,15369.28,15265.23,15278.52,467348193
2021-08-27,15305.75,15447.03,15292.74,15432.95,477677404
2021-08-30,15460.93,15620.62,15459.75,15605.09,490082984
2021-08-31,15601.34,15604.45,15522.78,15582.51,627251738
2021-09-01,15637.13,15696.42,15603.67,15611.57,496689030
2021-09-02,15656.28,15681.76,15554.29,15604.25,459277096
2021-09-03,15578.96,15668.12,15554.97,15652.86,399936797
2021-09-07,15662.3,15701.4,15610.23,15675.76,495804216
2021-09-08,15669.01,15669.01,15528.45,15620.85,504507724
2021-09-09,15639.44,15675.46,15556.75,15561.05,461096428
2021-09-10,15648.05,15673.5,15433.43,15440.75,564158271
2021-09-13,15545.66,15562.28,15351.7,15434.5,560052316
2021-09-14,15505.79,15525.97,15352.06,15382.9,563779111
2021-09-15,15419.95,15518.95,15316.4,15503.53,589496885
2021-09-16,15452.67,15539.14,15370.88,15515.91,495018116
2021-09-17,15481.43,15485.21,15291.04,15333.47,872824050
2021-09-20,15068.65,15157.26,14821.03,15012.19,716245690
2021-09-21,15096.98,15139.89,14986.98,15027.77,485193391
2021-09-22,15073.96,15230.34,15029.9,15176.51,539917110
2021-09-23,15231.2,15356.92,15199.43,15316.58,462081251
2021-09-24,15222.96,15345.54,15209.16,15329.68,405785623
2021-09-27,15205.23,15240.58,15106.45,15204.83,499881304
2021-09-28,15001.98,15040.57,14758.98,14770.3,707927995
2021-09-29,14835.51,14914.92,14727.41,14752.89,576976737
2021-09-30,14830.3,14888.22,14684.55,14689.62,597620311
2021-10-01,14731.38,14830.84,14555.12,14791.87,562675416
2021-10-04,14713.6,14727.6,14384.93,14472.12,650755588
2021-10-05,14533.43,14763.64,14520.23,14674.15,538067653
2021-10-06,14529.89,14775.64,14499.48,14766.75,562544842
2021-10-07,14899.07,15010.32,14878.22,14897.13,506823447
2021-10-08,14942.36,14948.35,14805.5,14820.75,441497744
2021-10-11,14765.69,14907.57,14709.05,14713.73,432082861
2021-10-12,14772.29,14784.78,14636.33,14662.11,544846362
2021-10-13,14751.8,14800.83,14676.58,14774.6,512797442
2021-10-14,14925.58,15059.89,14901.59,15052.42,543136558
2021-10-15,15106.97,15150.14,15064.59,15146.92,535672301
2021-10-18,15091.58,15307.51,15074.71,15300.89,505588564
2021-10-19,15349.45,15414.97,15320.62,15410.72,489471830
2021-10-20,15448,15457.11,15333.43,15388.71,490366213
2021-10-21,15365.81,15497.58,15350.5,15489.59,521612302
2021-10-22,15422.07,15474.28,15291.95,15355.07,598015600
2021-10-25,15417.25,15555.66,15338.49,15514.19,561029559
2021-10-26,15615.36,15710.79,15518.59,15559.49,684084651
2021-10-27,15603.16,15729.75,15578.68,15598.39,680037662
2021-10-28,15674.39,15784,15650.01,15778.16,650118968
2021-10-29,15638.74,15856.9,15638.74,15850.47,715386244
2021-11-01,15879.61,15910.35,15785.31,15905.28,613117609
2021-11-02,15885.34,15988.33,15877.27,15972.49,594961192
2021-11-03,16000.6,16157.6,15950.59,16144.5,604822835
2021-11-04,16193.22,16387.95,16169.56,16346.24,766803668
2021-11-05,16397.59,16454.48,16302.06,16359.38,714972516
2021-11-08,16351.49,16401.93,16314,16336.03,691747356
2021-11-09,16389.99,16401.89,16168.63,16219.94,685167434
2021-11-10,16087.02,16224.51,15905.28,15985.57,635571365
2021-11-11,16114.05,16116.25,16019.39,16032.47,495715935
2021-11-12,16078.13,16218.55,16012.78,16199.88,567984190
2021-11-15,16227.01,16256.73,16096.37,16189.12,556180526
2021-11-16,16170.29,16329.5,16156.7,16309.77,590653851
2021-11-17,16329.07,16398.95,16276.77,16308.07,642372736
2021-11-18,16398.76,16501.92,16309.51,16482.97,819555856
2021-11-19,16558.56,16625.86,16523.83,16573.34,766252240
2021-11-22,16644.77,16764.86,16374.78,16380.98,827552828
2021-11-23,16330.18,16417.5,16121.7,16306.72,763520261
2021-11-24,16202.26,16370.56,16106.02,16367.81,571722203
2021-11-26,16237.41,16302.57,15988.95,16025.58,540036071
2021-11-29,16263.43,16437.16,16214.56,16399.24,671373182
2021-11-30,16333.95,16454.57,16073.77,16135.92,1086210026
2021-12-01,16347.96,16427.19,15864,15877.72,855676686
2021-12-02,15791.3,16066.32,15770.92,15990.76,784211354
2021-12-03,16039.41,16089.61,15543.3,15712.04,845244082
2021-12-06,15744.91,15898.59,15557.78,15846.16,759352554
2021-12-07,16139.55,16343.66,16128.44,16325.66,820546814
2021-12-08,16313.88,16401.1,16250.39,16394.34,662931842
2021-12-09,16337.81,16413.28,16141.39,16149.57,625391874
2021-12-10,16278.3,16339.12,16139,16331.98,642188568
2021-12-13,16317.9,16332.63,16075.54,16082.55,741237857
2021-12-14,15877.65,15995.21,15742.8,15914.9,740348371
2021-12-15,15908.45,16301.27,15746.94,16289.59,785852789
2021-12-16,16335.03,16340.53,15802.64,15863.94,824061543
2021-12-17,15714.54,15960.25,15664.1,15801.46,1274538107
2021-12-20,15566.83,15662.61,15508.74,15627.64,676901067
2021-12-21,15794.38,15997.61,15617.48,15986.28,701365545
2021-12-22,15963.54,16186.25,15947.56,16180.14,575121083
2021-12-23,16203.76,16360.75,16188.03,16308.21,531785298
2021-12-27,16361.07,16567.64,16361.07,16567.5,500081260
2021-12-28,16602.92,16607.19,16458.48,16488.66,478484928
2021-12-29,16510.63,16548.92,16396.16,16491.01,456246500
2021-12-30,16485.39,16569.62,16415.13,16429.1,432117881
2021-12-31,16411.26,16464.62,16317.26,16320.08,424348141
2022-01-03,16395.51,16504.14,16306.64,16501.77,660559649
2022-01-04,16513.87,16513.87,16151.91,16279.73,766613681
2022-01-05,16190.55,16249.23,15763.84,15771.78,778608492
2022-01-06,15675.22,15900.6,15608.57,15765.36,704901075
2022-01-07,15774.13,15835,15526.8,15592.19,661989991
2022-01-10,15383.18,15627.92,15165.53,15614.43,840490400
2022-01-11,15582.72,15848.56,15496.91,15844.12,678306840
2022-01-12,15955.48,16017.39,15815.95,15905.1,617831909
2022-01-13,15970.09,15990.38,15468.09,15495.62,704707804
2022-01-14,15396.47,15617.18,15396.47,15611.59,688230475
2022-01-18,15378.06,15446.3,15182.96,15210.76,850199701
2022-01-19,15287.25,15382,15038.44,15047.84,732139581
2022-01-20,15176.38,15347.62,14832.69,14846.46,775284787
2022-01-21,14728.66,14868.46,14432.64,14438.4,1061432971
2022-01-24,14160.91,14532.57,13724.85,14509.58,1283525254
2022-01-25,14237.6,14410.43,14033.81,14149.12,908383601
2022-01-26,14492.52,14646.54,14006.4,14172.76,983278596
2022-01-27,14346.46,14419.45,13972.89,14003.11,1017767801
2022-01-28,14091.32,14457.78,13880.48,14454.61,971149144
2022-01-31,14505.07,14934.52,14442.88,14930.05,915972632
2022-02-01,14966.6,15034.42,14749.49,15019.68,814187688
2022-02-02,15173.04,15196.4,14960.85,15139.74,1069341749
2022-02-03,14693.86,14856.51,14471.2,14501.11,1053854384
2022-02-04,14566.28,14832.05,14452.28,14694.35,828404222
2022-02-07,14716.43,14813.86,14524.63,14571.25,724463163
2022-02-08,14533.25,14785.22,14485.78,14747.03,752804778
2022-02-09,14930.99,15057.9,14870.36,15056.96,798936026
2022-02-10,14770.68,15037.26,14636.62,14705.64,875507284
2022-02-11,14739.46,14769.64,14194.54,14253.84,941878996
2022-02-14,14233.4,14400.78,14119.73,14268.59,792220757
2022-02-15,14482.11,14624.53,14444.46,14620.82,805948699
2022-02-16,14514.84,14647.79,14399.29,14603.64,744824845
2022-02-17,14485.08,14497.46,14155.43,14171.74,781511425
2022-02-18,14207.55,14225.72,13918.76,14009.54,873628318
2022-02-22,13892.81,14109.27,13720.92,13870.53,921569908
2022-02-23,14016.95,14035.93,13502.58,13509.43,876460299
2022-02-24,13065.45,13989.1,13065.45,13974.67,1144852236
2022-02-25,13973.91,14193,13850.29,14189.16,809349432
2022-02-28,14058.61,14296.6,14009.37,14237.81,866573208
2022-03-01,14197.66,14271.58,13906.92,14005.99,802525645
2022-03-02,14075.11,14292.72,13962.69,14243.69,771568764
2022-03-03,14339.71,14342.56,13965.11,14035.21,750382822
2022-03-04,13957.6,13992.98,13738.61,13837.83,817156800
2022-03-07,13853.53,13879.1,13314.45,13319.38,967021486
2022-03-08,13275.23,13663.27,13129.4,13267.61,1018772045
2022-03-09,13610.48,13793.11,13504.48,13742.2,817951869
2022-03-10,13577.84,13633.69,13399.46,13591,817064475
2022-03-11,13701.8,13714.44,13285.19,13301.83,753078222
2022-03-14,13248.09,13386.67,13020.4,13046.64,844799464
2022-03-15,13174.97,13488.18,13092.45,13458.56,842660509
2022-03-16,13633.12,13960.25,13475.09,13956.79,996791260
2022-03-17,13878.99,14125.67,13827.34,14118.6,733628026
2022-03-18,14061.29,14427.46,14014.43,14420.08,1187571010
2022-03-21,14377.15,14470.68,14190.53,14376.09,776939531
2022-03-22,14396.03,14688.97,14385.55,14654.33,733728237
2022-03-23,14525.22,14681.33,14446.04,14447.55,742461851
2022-03-24,14529.71,14767.73,14440.67,14765.69,767823120
2022-03-25,14766.9,14805.88,14577.59,14754.31,657504482
2022-03-28,14763.16,14989.08,14705.92,14987.4,675372862
2022-03-29,15142.93,15265.42,15039.61,15239.32,752287976
2022-03-30,15177.15,15229.02,15010.34,15071.55,717566708
2022-03-31,15074.23,15088.38,14835.16,14838.49,854373699
2022-04-01,14886.91,14925.93,14723.83,14861.21,719285660
2022-04-04,14903.38,15161.89,14884.57,15159.58,654667074
2022-04-05,15109.27,15120.67,14782.57,14820.64,658191088
2022-04-06,14600.3,14639.35,14395.4,14498.88,799248792
2022-04-07,14469.5,14624.24,14315.69,14531.81,687699694
2022-04-08,14450.53,14490.19,14307.68,14327.26,626576683
2022-04-11,14149.6,14187.67,13979.14,13990.21,663749126
2022-04-12,14175.66,14264.74,13882.75,13940.24,656300481
2022-04-13,13939.61,14258.8,13919.48,14217.29,625954993
2022-04-14,14225.46,14235.39,13884.82,13893.21,642053482
2022-04-18,13859.47,13997.93,13788.96,13910.76,578896136
2022-04-19,13882.75,14236.51,13844.74,14210.26,611539669
2022-04-20,14246.2,14263.61,13962.86,13998.53,762172644
2022-04-21,14174.92,14277.21,13682.68,13720.45,799713552
2022-04-22,13714.63,13769.4,13342.79,13356.87,768843628
2022-04-25,13275.41,13541.77,13239.73,13533.22,789132234
2022-04-26,13447.66,13447.66,13009.66,13009.71,829178887
2022-04-27,13009.4,13241.94,12936.41,13003.36,859151871
2022-04-28,13254.96,13542.57,13038.17,13456.06,991628719
2022-04-29,13274.95,13428.54,12835.48,12854.8,950839386
2022-05-02,12864.83,13083.57,12716.63,13075.85,883397118
2022-05-03,13045.36,13178.74,12982.7,13089.9,787462752
2022-05-04,13110.3,13556.67,12887.53,13535.71,991774894
2022-05-05,13344.79,13344.79,12710.59,12850.55,982574200
2022-05-06,12776.86,12926.58,12522.77,12693.54,919528625
2022-05-09,12465.91,12542.32,12136.19,12187.72,1026599184
2022-05-10,12496.84,12537.89,12173.47,12345.86,967617147
2022-05-11,12240.21,12470.89,11939.09,11967.56,955907965
2022-05-12,11790.13,12128.73,11692.12,11945.5,1061259221
2022-05-13,12125.93,12429.29,12069.13,12387.4,860053365
2022-05-16,12297.07,12395.51,12196.21,12243.58,726145715
2022-05-17,12496.63,12572.99,12333.98,12564.1,822733853
2022-05-18,12352.92,12389.96,11887,11928.31,898802610
2022-05-19,11872.56,12066.85,11795.79,11875.63,957847018
2022-05-20,12037.03,12044.7,11492.29,11835.62,1052587100
2022-05-23,11867.08,12047.81,11785.76,12034.28,808602375
2022-05-24,11807.78,11842.81,11576.11,11769.84,839658702
2022-05-25,11732.45,12028.89,11714.27,11943.93,775702939
2022-05-26,11906.83,12337.73,11901.88,12276.79,857778965
2022-05-27,12421.8,12682.58,12405.29,12681.42,765322088
2022-05-31,12688.95,12762.84,12482.32,12642.1,1053964826
2022-06-01,12750.31,12820.47,12457.91,12548.36,692253919
2022-06-02,12498.63,12897.63,12447.77,12892.89,763534106
2022-06-03,12650.39,12724.81,12505.76,12548.03,707218813
2022-06-06,12745.89,12804.46,12534.58,12599.63,752846847
2022-06-07,12456.49,12737.3,12413.55,12711.68,676933609
2022-06-08,12682.81,12776.65,12578.55,12615.13,683827561
2022-06-09,12543.37,12666.41,12265.86,12269.78,695387123
2022-06-10,12052.59,12082.7,11825.35,11832.82,826738938
2022-06-13,11472.19,11568.64,11254.18,11288.32,984642059
2022-06-14,11385.18,11418.22,11205.93,11311.69,761174767
2022-06-15,11468.13,11751.3,11346.54,11593.77,851558877
2022-06-16,11286.88,11311.05,11037.21,11127.57,935369043
2022-06-17,11172.65,11357.97,11089.93,11265.99,1253964051
2022-06-21,11446.98,11638.47,11446.98,11546.76,805135442
2022-06-22,11427.74,11708.08,11423.2,11527.71,729050539
2022-06-23,11622.09,11729.62,11515.48,11697.68,749718342
2022-06-24,11826.95,12112.82,11812.18,12105.85,927131709
2022-06-27,12157.93,12175.98,11965.67,12008.24,665896035
2022-06-28,12021.34,12133.87,11633.13,11637.77,752650878
2022-06-29,11619.01,11710.21,11537.72,11658.26,659422530
2022-06-30,11532.32,11650.96,11322.86,11503.72,868856795
2022-07-01,11472.63,11592.85,11378.63,11585.68,741305108
2022-07-05,11419.34,11781.74,11366.07,11779.9,786613007
2022-07-06,11807.08,11941.31,11727.36,11852.59,665948578
2022-07-07,11913.73,12137.71,11897.51,12109.05,673048848
2022-07-08,11977.95,12179.32,11956.03,12125.69,576260622
2022-07-11,12008.76,12026.06,11830.89,11860.28,597727356
2022-07-12,11926.84,11990.45,11684.02,11744.99,658105993
2022-07-13,11523.91,11819.69,11498.96,11728.53,661444183
2022-07-14,11637.18,11801.11,11488.27,11768.4,648335133
2022-07-15,11896.15,11987.52,11828.13,11983.62,803963575
2022-07-18,12089.68,12156.09,11836.52,11877.5,836176406
2022-07-19,12046.69,12258.37,11967.92,12249.42,907458526
2022-07-20,12269.07,12488.39,12232.2,12439.68,893182000
2022-07-21,12466.13,12620.5,12351.42,12619.41,827037212
2022-07-22,12575.76,12662.86,12322.82,12396.47,835073857
2022-07-25,12391.21,12415.59,12244.4,12328.41,678499296
2022-07-26,12248.21,12259.02,12051.21,12086.9,797617001
2022-07-27,12299.34,12660.77,12256.94,12601.47,985768275
2022-07-28,12580.62,12741.83,12433.55,12717.87,951820749
2022-07-29,12784.2,12986.64,12726.25,12947.97,1120906002
2022-08-01,12877.04,13084.61,12833.16,12940.78,840320603
2022-08-02,12853.04,13073.27,12809.01,12901.6,826913048
2022-08-03,12983.58,13289.19,12974.86,13253.26,1005542305
2022-08-04,13253.77,13326.72,13170.44,13311.04,853905099
2022-08-05,13107.45,13286.02,13070.36,13207.69,748283934
2022-08-08,13227.09,13394.54,13103.8,13159.16,806962010
2022-08-09,13064.25,13095.7,12945.6,13008.17,785765115
2022-08-10,13330.66,13386.85,13220.05,13378.32,843446294
2022-08-11,13471.03,13555.38,13271.35,13291.99,717282376
2022-08-12,13384.65,13565.87,13341.65,13565.87,704610483
2022-08-15,13529.66,13685.65,13524.53,13667.18,622293126
2022-08-16,13617.66,13720.91,13508.47,13635.21,666068164
2022-08-17,13499.25,13591.58,13389.82,13470.86,696908619
2022-08-18,13474.24,13553.28,13405.74,13505.99,680945803
2022-08-19,13370.25,13402.61,13210.82,13242.9,739652856
2022-08-22,13056.39,13073.07,12859.82,12890.54,745843238
2022-08-23,12885.28,13000.71,12852.7,12881.79,641020986
2022-08-24,12876.23,12995.14,12843.58,12917.86,628910729
2022-08-25,12984.73,13146.84,12951.61,13143.58,727518743
2022-08-26,13129.91,13175.25,12603.41,12605.17,936544327
2022-08-29,12488.46,12594.34,12440.4,12484.32,771721511
2022-08-30,12562.41,12572.88,12240.82,12342.7,829684997
2022-08-31,12448.07,12502.15,12268.08,12272.03,958751963.17469
2022-09-01,12158.88,12290.33,12012.98,12274.63,994633134.19336
2022-09-02,12392.46,12451.29,12035.53,12098.44,860007049
2022-09-06,12106.57,12152.42,11928.8,12011.31,832235143
2022-09-07,12038.18,12298.12,12026.98,12259.39,830631193
2022-09-08,12139.57,12374.13,12120.26,12321.19,849109088
2022-09-09,12424.15,12610.43,12424.15,12588.29,824679651
2022-09-12,12649.23,12752.83,12639.76,12739.72,839730425
2022-09-13,12364.84,12420.01,12004.42,12033.62,1140168187
2022-09-14,12092.03,12170.25,12016.43,12134.4,946552404
2022-09-15,12034.43,12153.34,11867.88,11927.49,995728604
2022-09-16,11775.94,11875.09,11710.25,11861.38,1580367335
2022-09-19,11753.6,11956.79,11752.43,11953.27,822822824
2022-09-20,11855.84,11951.13,11761.7,11851.54,830096976
2022-09-21,11892.72,12062.52,11636.25,11637.79,975569442
2022-09-22,11574.32,11617.99,11448.86,11501.65,958252466
2022-09-23,11398.75,11402.41,11169.66,11311.24,992108991
2022-09-26,11283.14,11473.36,11235.74,11254.11,914181791
2022-09-27,11411.34,11502.38,11175.29,11271.75,917337970
2022-09-28,11258.74,11546.87,11210.81,11493.83,987737717
2022-09-29,11334.57,11339.91,11038.95,11164.78,1019856298
2022-09-30,11123.11,11296.16,10966.95,10971.22,1049738787
2022-10-03,11059.16,11296.43,10985.01,11229.73,1009404241
2022-10-04,11477.85,11609.25,11462.37,11582.54,1027208698
2022-10-05,11429.47,11647.63,11312.52,11573.18,841580884
2022-10-06,11556.39,11660.55,11472.83,11485.5,840774886
2022-10-07,11272.46,11293.65,10991.66,11039.47,1077774229
2022-10-10,11048.51,11063.21,10824.25,10926.97,919266125
2022-10-11,10865.32,10981.91,10716.34,10791.35,1067548395
2022-10-12,10810.3,10886.49,10754.85,10785.62,882501369
2022-10-13,10481.58,11087.66,10440.64,11033.58,1279448102
2022-10-14,11130.08,11152.89,10677.48,10692.06,1024499407
2022-10-17,10967.25,11090.87,10959.75,11062.53,994735883
2022-10-18,11368.77,11374.38,11035.8,11147.74,985471455
2022-10-19,11081.82,11231.46,11008.11,11103.38,842066842
2022-10-20,11081.23,11279.81,11001.28,11046.71,922297641
2022-10-21,10998.17,11327.77,10962.01,11310.33,1058026133
2022-10-24,11321.11,11468.18,11166.49,11430.26,1052524182
2022-10-25,11482.87,11681.85,11480.41,11669.99,1012929782
2022-10-26,11409.79,11657.06,11388.34,11405.9,1255573001
2022-10-27,11387.71,11417.04,11179.9,11191.63,1350012036
2022-10-28,11177,11563.16,11177,11546.21,1377070957
2022-10-31,11465.21,11482.99,11331.26,11405.57,1109149627
2022-11-01,11571.53,11574.39,11278.29,11288.95,1100586548
2022-11-02,11300.27,11410.91,10903.48,10906.34,1288049957
2022-11-03,10769.43,10852.18,10680.82,10690.6,1202806451
2022-11-04,10911.98,10934.62,10632.39,10857.03,1336781408
2022-11-07,10900.84,11001.16,10817.59,10977,1021425647
2022-11-08,11039.58,11191.9,10897.53,11059.5,1061891319
2022-11-09,10971.43,11012.66,10790.35,10797.55,1064026733
2022-11-10,11350.42,11612.2,11235.74,11605.96,1497317418
2022-11-11,11604.36,11840.07,11535.56,11817.01,1213806230
2022-11-14,11728.11,11863.82,11669.1,11700.94,1042436235
2022-11-15,12006.45,12024.95,11735.4,11871.15,1120469141
2022-11-16,11767.42,11796.99,11673.14,11699.09,925085685
2022-11-17,11521.64,11737.61,11519.38,11676.86,943048536
2022-11-18,11791.85,11794.68,11579.64,11677.02,909051917
2022-11-21,11623.35,11664.94,11524.44,11553.45,839919735
2022-11-22,11590.82,11731.76,11503.34,11724.84,797815264
2022-11-23,11725.09,11866.42,11722.01,11838.72,754687614
2022-11-25,11777.33,11803.91,11748.79,11756.03,390408701
2022-11-28,11684.07,11764.83,11555.26,11587.75,832361726
2022-11-29,11590.3,11613.33,11450.34,11503.45,776387815
2022-11-30,11505.74,12031.34,11481.89,12030.06,1482654845
2022-12-01,12030.24,12115.34,11928.66,12041.89,953526106
2022-12-02,11845.53,12027.62,11825.53,11994.26,868191192
2022-12-05,11899.54,11957.36,11732.15,11786.8,869846523
2022-12-06,11775.21,11790.93,11488.6,11549.69,884603042
2022-12-07,11490.99,11577.69,11431.96,11497.39,844384807
2022-12-08,11543.68,11672.14,11470.68,11637.5,881245825
2022-12-09,11594.38,11707.09,11550.31,11563.33,889641383
2022-12-12,11572.26,11707.71,11529.41,11706.44,901757487
2022-12-13,12141.24,12166.41,11724.91,11834.21,1265379452
2022-12-14,11824.54,11941.28,11617.41,11740.92,1035846131
2022-12-15,11573.38,11591.33,11300.35,11345.22,1084588841
2022-12-16,11313.64,11383.39,11175.54,11243.72,1822804445
2022-12-19,11243,11251.57,11029.77,11084.59,924971757
2022-12-20,11023.46,11143.62,10967.07,11072.42,925097788
2022-12-21,11110.64,11285.78,11083.36,11235.88,846562716
2022-12-22,11099.36,11114.23,10784.02,10956.14,1092567267
2022-12-23,10911.04,11007.09,10830.9,10985.45,719067189
2022-12-27,10944.3,10957.44,10807.61,10822.51,819097036
2022-12-28,10807.12,10898.64,10671.19,10679.34,818160546
2022-12-29,10800.8,10981.06,10776.62,10951.05,832930342
2022-12-30,10835.59,10942.9,10778.64,10939.76,752581677
2023-01-03,11038.43,11093.11,10770.93,10862.64,1041806123
2023-01-04,10949.34,10981.46,10785.54,10914.8,1031913858
2023-01-05,10837.25,10842.33,10728.26,10741.22,954252419
2023-01-06,10807.46,11082.59,10696.42,11040.35,1099931241
2023-01-09,11133.07,11304.84,11085.32,11108.45,1011170808
2023-01-10,11069.05,11207.56,11050.68,11205.78,847813035
2023-01-11,11259.16,11403.89,11220.75,11402.52,956493498
2023-01-12,11441.46,11500.86,11246.02,11459.61,984434006
2023-01-13,11362.13,11547.96,11347.6,11541.48,868180643
2023-01-17,11531.55,11615.95,11484.02,11557.19,948429176
2023-01-18,11636.61,11690.27,11403.32,11410.29,981232645
2023-01-19,11345.19,11388.46,11251.94,11295.67,934926863
2023-01-20,11363.86,11623.2,11329.54,11619.03,1062633815
2023-01-23,11652,11918.86,11617.83,11872.54,1107397221
2023-01-24,11802.95,11889.37,11780.07,11846.64,901756436
2023-01-25,11636.01,11841.81,11550.07,11814.69,1005801120
2023-01-26,11972.57,12055.81,11853.38,12051.48,1000311347
2023-01-27,12000.21,12248.15,11999.88,12166.6,1404446461
2023-01-30,12047.16,12087.68,11906.11,11912.39,1099584855
2023-01-31,11915.95,12104.13,11915.95,12101.93,1065350200
2023-02-01,12087.92,12458.87,12010.73,12363.1,1300437943
2023-02-02,12655.18,12880.98,12600.76,12803.14,1616466866
2023-02-03,12520.95,12828.71,12520.95,12573.36,1352261043
2023-02-06,12468.8,12558.88,12411.88,12464.51,979055927
2023-02-07,12474.95,12771.59,12419.71,12728.27,1188473478
2023-02-08,12680.03,12709.45,12471.12,12495.38,1121521499
2023-02-09,12677.54,12679.54,12327.44,12381.17,1184961087
2023-02-10,12306.59,12375.72,12204.21,12304.92,1002650747
2023-02-13,12356.5,12522.78,12313.45,12502.31,930135914
2023-02-14,12413.1,12627.4,12356.32,12590.89,1010574451
2023-02-15,12531.6,12689.34,12486.42,12687.89,932639378
2023-02-16,12495.07,12653.4,12440,12442.48,1059059327
2023-02-17,12352.3,12385.52,12233.79,12358.18,956439896
2023-02-21,12205.21,12257.06,12058.23,12060.3,1006084705
2023-02-22,12085.68,12156.21,12006.04,12066.27,1002595051
2023-02-23,12224.45,12227.4,12003.3,12180.14,1059370384
2023-02-24,11979.8,12018.32,11900.84,11969.65,892379892
2023-02-27,12106.79,12159.64,12034.61,12057.79,817283268
2023-02-28,12041.75,12146.52,12021.32,12042.12,962167425
2023-03-01,12026.72,12054.48,11906.58,11938.57,877340820
2023-03-02,11830.09,12074.59,11830.09,12044.87,905249209
2023-03-03,12110.71,12300.46,12095.24,12290.81,968408184
2023-03-06,12344.65,12466.88,12297.57,12302.48,887435825
2023-03-07,12303.19,12344.05,12130.01,12152.17,902686738
2023-03-08,12181.06,12237.72,12102.28,12215.33,849607193
2023-03-09,12230.84,12340.45,11970.34,11995.88,978757456
2023-03-10,12001.7,12069.63,11789.86,11830.28,1098823469
2023-03-13,11752.1,12073.96,11695.41,11923.17,1115296481
2023-03-14,12078.46,12217.87,12035.22,12199.79,1020505540
2023-03-15,12083.24,12269.45,12026.18,12251.32,1105193891
2023-03-16,12211.87,12595.7,12190.65,12581.39,1206250264
2023-03-17,12570.16,12674.34,12444.08,12519.88,1573321408
2023-03-20,12487.79,12578.35,12407.82,12562.61,973108965
2023-03-21,12643.35,12762.45,12582.76,12741.44,1019905936
2023-03-22,12742.41,12943.62,12563.78,12567.15,1034356136
2023-03-23,12735.6,12900.1,12611.67,12729.23,1003231331
2023-03-24,12700.51,12770.28,12608.16,12767.05,898824649
2023-03-27,12797.89,12839.43,12647.95,12673.07,797224686
2023-03-28,12654.91,12654.91,12517.87,12610.57,751351647
2023-03-29,12768.14,12867.32,12734.68,12846.03,908137813
2023-03-30,12934.99,12987.97,12894.14,12963.14,850453497
2023-03-31,12968.96,13188.83,12968,13181.35,991844725
2023-04-03,13084.1,13157.48,13036.55,13148.35,852046790
2023-04-04,13165.32,13204.08,13049.98,13100.07,781121163
2023-04-05,13056.79,13065.28,12894.44,12967.2,847786024
2023-04-06,12892.9,13078.1,12846.03,13062.6,807296899
2023-04-10,12936.52,13051.86,12861.52,13051.23,752139734
2023-04-11,13040.49,13049.56,12947.66,12964.16,751538835
2023-04-12,13043.97,13071.98,12833.31,12848.35,845223320
2023-04-13,12922.89,13124.41,12920.02,13109.39,788034390
2023-04-14,13044.69,13152.28,12962.51,13079.52,710778861
2023-04-17,13053.26,13105.68,12981.26,13087.71,724467693
2023-04-18,13180.31,13196.18,13044.21,13091.79,711811387
2023-04-19,12992.51,13128.25,12988.2,13088.71,717061255
2023-04-20,12962.29,13107.92,12933.8,12985.98,920096870
2023-04-21,12970.32,13030.85,12899.64,13000.77,800512567
2023-04-24,12981.71,13044.23,12883.77,12969.76,760884265
2023-04-25,12905.09,12933.28,12724.24,12725.11,947967507
2023-04-26,12866.64,12929.62,12783.42,12806.48,1051030219
2023-04-27,12963.21,13175.62,12938.5,13160.03,1167409919
2023-04-28,13139.35,13247.39,13096.94,13245.99,1037375659
2023-05-01,13229.12,13287.47,13186.4,13231.47,814200760
2023-05-02,13225.48,13241.53,13046.79,13113.66,896326600
2023-05-03,13123.1,13231.71,13026.04,13030.21,953333250
2023-05-04,13014.07,13064.02,12938.45,12982.48,891913272
2023-05-05,13070.7,13291.11,13059.91,13259.13,911424902
2023-05-08,13247.09,13302.43,13193.08,13291.64,829391352
2023-05-09,13228.64,13254.81,13193.88,13201.11,847482939
2023-05-10,13308.41,13384.42,13204.79,13347.83,1018320044
2023-05-11,13376.86,13411.7,13306.08,13389.78,926108423
2023-05-12,13407.02,13427.41,13256.56,13340.18,809499798
2023-05-15,13352.27,13419.81,13297.85,13413.51,751573258
2023-05-16,13385.37,13498.44,13384.77,13426.01,829290901
2023-05-17,13474.52,13608.33,13419.35,13589.26,900631645
2023-05-18,13608.95,13844.77,13606.8,13834.62,1004673963
2023-05-19,13842.69,13874.42,13763.9,13803.49,914726099
2023-05-22,13805.34,13893.71,13792.97,13849.74,894768288
2023-05-23,13773.68,13827.11,13662.91,13672.54,931688941
2023-05-24,13589.02,13655.73,13520.92,13604.48,923222002
2023-05-25,13920.89,13986.87,13812.18,13938.53,1225504462
2023-05-26,13990.55,14329.49,13982.16,14298.41,1262912106
2023-05-30,14465.59,14520.17,14301.08,14354.99,1127219201
2023-05-31,14293.56,14375.38,14216.16,14254.09,1569926220
2023-06-01,14269.09,14493.31,14219.94,14441.51,1206462199
2023-06-02,14517.08,14595.81,14442.15,14546.64,1029384187
2023-06-05,14550.13,14662.95,14516.88,14556.5,980690101
2023-06-06,14526.1,14593.5,14476.99,14558.09,931187304
2023-06-07,14573.27,14647.91,14283.88,14303.29,1138954251
2023-06-08,14319.23,14503.31,14314.7,14484.54,920050047
2023-06-09,14574.24,14672.85,14487.48,14528.36,957942241
2023-06-12,14617.35,14789.61,14571.36,14784.3,957460371
2023-06-13,14911.26,14931.82,14770.14,14900.85,1041819210
2023-06-14,14894.1,15017.11,14784.62,15005.69,1060947381
2023-06-15,14949.7,15246.62,14930.12,15185.48,1071567812
2023-06-16,15272.65,15284.65,15073.45,15083.92,1591972049
2023-06-20,15036.48,15127.42,14946.73,15070.15,960737893
2023-06-21,15019.01,15038.9,14826.02,14867.45,1034197043
2023-06-22,14797.89,15044.22,14794.95,15042.32,908578516
2023-06-23,14879.23,14983.73,14821.81,14891.48,1164174539
2023-06-26,14866.66,14982.82,14687.02,14689.02,981512959
2023-06-27,14751.57,14972.32,14726.75,14945.91,1001418024
2023-06-28,14876.25,15051.08,14865.81,14964.57,936825983
2023-06-29,14965.55,14986.89,14876.94,14939.95,857301484
2023-06-30,15085.24,15213.75,15081.57,15179.21,944110625
2023-07-03,15190.54,15232.96,15153.6,15208.69,556524636
2023-07-05,15165.36,15275.18,15162.66,15203.78,808803835
2023-07-06,15054.11,15106.45,14969.14,15089.45,827058539
2023-07-07,15070.5,15210.63,15032.56,15036.85,800874712
2023-07-10,15031.95,15066.44,14924.64,15045.64,947488189
2023-07-11,15068.13,15135.29,14974.16,15119.06,867277031
2023-07-12,15279.35,15364.09,15209.71,15307.23,1020984027
2023-07-13,15432.48,15602.74,15420.71,15571.98,903950243
2023-07-14,15610,15720.05,15531,15565.6,974246002
2023-07-17,15608.29,15745.67,15576.51,15713.28,891088021
2023-07-18,15671.72,15895.68,15607.71,15841.35,919413576
2023-07-19,15888.16,15932.05,15781.96,15826.35,1025150801
2023-07-20,15717.67,15771.84,15429.87,15466.09,1158176259
2023-07-21,15554.96,15600.54,15410.57,15425.67,1923002478
2023-07-24,15475.15,15504.67,15374.66,15448.02,839106187
2023-07-25,15483.06,15622.69,15482.04,15561.42,824650554
2023-07-26,15514.04,15571.16,15411.91,15499.26,935227929
2023-07-27,15734.03,15795.51,15416.05,15464.93,1035976509
2023-07-28,15630.18,15788.48,15617.75,15750.93,983032627
2023-07-31,15774.3,15803.55,15702.74,15757,818825232
2023-08-01,15696.98,15748.43,15636.57,15718.01,760916504
2023-08-02,15561.15,15561.36,15321.44,15370.74,1042535616
2023-08-03,15287.77,15436.59,15270.72,15353.54,898296682
2023-08-04,15420.74,15523.31,15258.69,15274.92,1062879241
2023-08-07,15355.62,15410.86,15258.92,15407.85,861602521
2023-08-08,15279.41,15295.8,15148.25,15273.05,883112628
2023-08-09,15286.99,15288.76,15077.91,15101.71,813938403
2023-08-10,15217.29,15366.29,15072.49,15128.84,792376288
2023-08-11,15010.52,15102.53,14973.67,15028.07,717905356
2023-08-14,14988.42,15206.26,14972.01,15205.59,780185472
2023-08-15,15172.08,15192.88,15014.37,15037.65,728879042
2023-08-16,15021.63,15077.05,14874.02,14876.47,770887955
2023-08-17,14943.34,14949.58,14698.29,14715.81,871675928
2023-08-18,14589.71,14744.57,14557.83,14694.84,902178164
2023-08-21,14762.01,14958.87,14739.37,14936.69,838153125
2023-08-22,15035.07,15037.79,14883.98,14908.96,766779686
2023-08-23,14947.58,15188.86,14947.58,15148.06,831321199
2023-08-24,15278.93,15279.24,14814.83,14816.44,972615024
2023-08-25,14858.93,15001.29,14715.36,14941.83,847687630
2023-08-28,15035.48,15086.23,14948.92,15052.46,692158158
2023-08-29,15043.02,15391.56,15034.54,15376.55,851692874
2023-08-30,15386.67,15484.83,15341.94,15462.43,793977609
2023-08-31,15475.43,15575.02,15466.41,15501.07,956594128
2023-09-01,15600.95,15618.86,15429.36,15490.86,781703937
2023-09-05,15460.52,15556.85,15419.96,15508.24,821465939
2023-09-06,15467.32,15487,15289.48,15371.44,812824596
2023-09-07,15174.22,15288.2,15138.73,15258.52,938771948
2023-09-08,15265.57,15374.22,15244.06,15280.23,817994165
2023-09-11,15409.77,15482.84,15328.35,15461.87,890177209
2023-09-12,15390.59,15447.85,15278.88,15289.74,810763863
2023-09-13,15293.27,15414.61,15256.6,15348.53,786327062
2023-09-14,15433.01,15512.82,15337.18,15473.89,805541545
2023-09-15,15425.95,15435.45,15173.71,15202.4,1540574558
2023-09-18,15161.17,15268.96,15155.46,15225.37,752920388
2023-09-19,15152.53,15219.92,15069.42,15191.23,751441069
2023-09-20,15225.34,15245.19,14967.6,14969.92,787506477
2023-09-21,14813.48,14849.25,14691.69,14694.24,977525563
2023-09-22,14756.63,14855.92,14686.84,14701.1,832970281
2023-09-25,14662.69,14771.12,14615.45,14768.9,675851364
2023-09-26,14668.45,14678.48,14505.68,14545.83,863264577
2023-09-27,14600.14,14657.21,14432.6,14580.16,910314335
2023-09-28,14530.96,14787.59,14510.17,14702.77,884836574
2023-09-29,14853.35,14901.85,14664.78,14715.24,865699951
2023-10-02,14717.9,14892.18,14701.52,14837.57,765756091
2023-10-03,14744.05,14819.87,14504.14,14565.62,799370322
2023-10-04,14613.23,14803.04,14592.55,14776.25,788627410
2023-10-05,14769.55,14784.69,14584.39,14723.22,777131950
2023-10-06,14622.23,15021.38,14575.95,14973.24,904652239
2023-10-09,14871.57,15070.64,14816.32,15047.15,677723100
2023-10-10,15074.04,15241.94,15050.54,15131.52,788125198
2023-10-11,15194.53,15248.22,15119.62,15241.12,760451377
2023-10-12,15264.11,15333.98,15090.7,15184.1,898937824
2023-10-13,15225.73,15232.37,14943.42,14995.12,805884605
2023-10-16,15054.48,15209.5,15047.27,15172.73,759098232
2023-10-17,15009.26,15187.06,14932.77,15122.01,860270674
2023-10-18,15022.29,15103.87,14865.81,14909.26,838856253
2023-10-19,14981.13,15023.91,14749.3,14783.13,960812661
2023-10-20,14752.59,14781.22,14552.12,14560.88,941187476
2023-10-23,14514.11,14746.37,14419.06,14604.85,859749997
2023-10-24,14678.41,14774.16,14610.33,14745.85,843894874
2023-10-25,14642.08,14643.7,14362.24,14381.64,1026429310
2023-10-26,14314.02,14372.51,14058.33,14109.57,1090850528
2023-10-27,14245.75,14321.04,14130.37,14180.42,991915604
2023-10-30,14283.98,14388.2,14225.86,14335.51,844332346
2023-10-31,14340.86,14420.44,14232.4,14409.78,848357601
2023-11-01,14453.68,14677.86,14441.89,14664.91,1039708956
2023-11-02,14856.95,14930.77,14792.81,14919.55,1025876091
2023-11-03,14985.12,15149.78,14965.29,15099.49,956874934
2023-11-06,15137.17,15180.19,15064.91,15154.93,781906215
2023-11-07,15201.77,15335.44,15153.31,15296.02,832682943
2023-11-08,15313.9,15343.19,15220.89,15313.24,804508614
2023-11-09,15351.12,15382.11,15171.32,15187.9,885074862
2023-11-10,15252.36,15535.2,15237.18,15529.12,888091779
2023-11-13,15469.21,15524.66,15404.71,15482.79,738536495
2023-11-14,15744.36,15850.34,15726.13,15812.47,953553384
2023-11-15,15881.72,15904.63,15765.3,15817.18,957741489
2023-11-16,15765.2,15842.63,15738.22,15833.17,995758572
2023-11-17,15803.98,15876.87,15766.95,15837.99,886499791
2023-11-20,15845.2,16056.76,15844.83,16027.06,850017393
2023-11-21,15951.55,15968.09,15866.82,15933.62,813744390
2023-11-22,16025.74,16119.31,15964.04,16001.39,760368066
2023-11-24,15974.85,16007.43,15940.63,15982.01,375094523
2023-11-27,15969.72,16045.3,15932.19,15961.98,758314263
2023-11-28,15940.29,16031.52,15921.07,16010.43,834632376
2023-11-29,16111.36,16166.51,15976.69,15987.6,851906137
2023-11-30,15987.66,16013.48,15825.67,15947.87,1106900469
2023-12-01,15892.59,16013.75,15834.93,15997.58,851866817
2023-12-04,15837.12,15852.45,15695.58,15839.67,854931525
2023-12-05,15763.65,15931.84,15760.59,15877.71,823578982
2023-12-06,15990.2,15990.94,15776.95,15788.05,813941164
2023-12-07,15888.23,16042.51,15875.48,16022.49,943661880
2023-12-08,15952.85,16100.86,15937.58,16084.69,865754738
2023-12-11,16069.62,16232.25,16061.87,16221.73,999912919
2023-12-12,16209.61,16354.25,16175.46,16354.25,910039236
2023-12-13,16392.18,16581.04,16357.21,16562.37,1027485901
2023-12-14,16603.54,16660.71,16419.26,16537.83,1294581500
2023-12-15,16587,16669.77,16557.01,16623.45,1963586634
2023-12-18,16631.11,16764.32,16629.29,16729.8,871984623
2023-12-19,16734.25,16813.01,16733.38,16811.85,809025727
2023-12-20,16763.64,16860.68,16552.07,16554.16,924098014
2023-12-21,16719.61,16768.02,16621.52,16757.41,757926147
2023-12-22,16799.02,16839.25,16703.57,16777.4,639510759
2023-12-26,16816.79,16907.51,16813.57,16878.46,566086008
2023-12-27,16896.14,16922.02,16859.55,16906.8,641192989
2023-12-28,16963.52,16969.17,16891.32,16898.47,585755591
2023-12-29,16902.45,16919.51,16757.89,16825.93,673420901
2024-01-02,16667.3,16686.61,16453.15,16543.94,908638234
2024-01-03,16413.26,16471.08,16352.14,16368.49,868725166
2024-01-04,16290.78,16419.44,16276.43,16282.01,875260710
2024-01-05,16281.75,16415.39,16249.19,16305.98,787350434
2024-01-08,16354.22,16655.23,16349.39,16649.88,858197585
2024-01-09,16531.96,16710.88,16513.73,16678.71,829263919
2024-01-10,16702.55,16827.37,16654.74,16793.04,766470111
2024-01-11,16852.19,16898.16,16618.86,16820.9,846480601
2024-01-12,16855,16900.37,16776.92,16832.92,763611377
2024-01-16,16775.1,16895.33,16726.59,16830.71,951040975
2024-01-17,16705.51,16749.11,16561.49,16736.28,884196377
2024-01-18,16894.33,16996.98,16818.13,16982.29,1019915889
2024-01-19,17060.14,17317.21,17041.85,17314,1132719193
2024-01-22,17403.62,17450.3,17309.87,17330.38,1019856740
2024-01-23,17346.95,17410.86,17286.02,17404.21,856287046
2024-01-24,17562.32,17665.26,17481.97,17499.3,1051712600
2024-01-25,17589.27,17631.34,17430.38,17516.99,1142705605
2024-01-26,17432.88,17514.76,17395.54,17421.01,952421491
2024-01-29,17438.03,17603.95,17414.62,17596.27,994272195
2024-01-30,17556.49,17578.46,17443.77,17476.71,1014136896
2024-01-31,17269.98,17375.32,17128.74,17137.24,1209840260
2024-02-01,17217,17356.76,17175.83,17344.71,973692310
2024-02-02,17415.94,17682.29,17378.38,17642.73,1175329736
2024-02-05,17634.69,17655.77,17469.62,17613.04,962442803
2024-02-06,17664.44,17680.62,17475.43,17572.73,899591114
2024-02-07,17674.59,17784.17,17637.73,17755.07,892839776
2024-02-08,17757.6,17814.12,17728.55,17783.17,845042523
2024-02-09,17820.98,17987.9,17798.81,17962.4,875702181
2024-02-12,17942.28,18041.45,17859.66,17882.66,849990180
2024-02-13,17519.8,17717.67,17478.23,17600.42,936210688
2024-02-14,17728.9,17815.18,17619.92,17807.63,810714893
2024-02-15,17815.32,17864.59,17722.31,17845.72,893525703
2024-02-16,17853.59,17864.16,17663.4,17685.98,871325764
2024-02-20,17591.17,17657.08,17399.41,17546.1,915139824
2024-02-21,17412.79,17482.13,17319.44,17478.91,881459759
2024-02-22,17857.76,18034.8,17808.26,18004.7,1070281801
2024-02-23,18052.59,18091.63,17902.78,17937.61,861567618
2024-02-26,17970.21,18014.11,17926.66,17933.33,864301327
2024-02-27,17962.58,17987.54,17871.06,17971.05,772241127
2024-02-28,17895.03,17931.01,17840.36,17874.5,757338812
2024-02-29,17991.67,18068.52,17866.26,18043.85,1245241883
2024-03-01,18069.29,18333.26,18064.44,18302.91,969796333
2024-03-04,18290.1,18313.43,18218.25,18226.48,1078450724
2024-03-05,18088.71,18097.5,17804.5,17897.87,1006383003
2024-03-06,18083.51,18142.88,17941.64,18017.57,1015828455
2024-03-07,18161.73,18337.95,18101.43,18297.99,967039082
2024-03-08,18312.79,18416.73,17995.38,18018.45,1089214660
2024-03-11,17959.68,18003.05,17873.33,17951.69,861632643
2024-03-12,18063.02,18228.37,17919.33,18219.12,860848607
2024-03-13,18151.76,18163.74,18030.4,18068.47,911371486
2024-03-14,18114.69,18142.9,17913.63,18014.81,1033044702
2024-03-15,17926.92,17930.47,17764.99,17808.25,1508812003
2024-03-18,18024.24,18124.32,17973.09,17985.01,930824557
2024-03-19,17902.52,18039.82,17809.15,18032.21,826176475
2024-03-20,18067.7,18249.12,18003.24,18240.11,897746264
2024-03-21,18438.24,18464.7,18317.1,18320.38,953056806
2024-03-22,18293.15,18386.25,18267.49,18339.44,774622111
2024-03-25,18215.54,18337.35,18189.28,18277.06,868922077
2024-03-26,18329.29,18378.7,18207.88,18210.54,841809927
2024-03-27,18338.19,18344.09,18168.21,18280.84,813995903
2024-03-28,18263.41,18308.32,18231.38,18254.69,819776748
2024-04-01,18280.82,18391.58,18211.28,18293.2,766796580
2024-04-02,18076.43,18135.57,18002.27,18121.78,798466536
2024-04-03,18054.45,18238.66,18045.42,18160.19,778468534
2024-04-04,18331.02,18362.29,17875.75,17878.78,947992306
2024-04-05,17940.28,18202.96,17912.86,18108.46,828251487
2024-04-08,18130.44,18178.66,18050.69,18100.19,719709461
2024-04-09,18188.87,18210.02,17973.07,18169.9,796987343
2024-04-10,17957.96,18040.83,17932.42,18011.65,784517905
2024-04-11,18085.11,18337.15,17998.25,18307.98,810484959
2024-04-12,18117.67,18166.5,17952.09,18003.49,878305611
2024-04-15,18143.25,18152.08,17676.35,17706.83,854032868
2024-04-16,17691.45,17817.73,17660.89,17713.66,727223569
2024-04-17,17785.82,17788.54,17459.57,17493.62,754805302
2024-04-18,17514.77,17590.81,17376.5,17394.31,765492797
2024-04-19,17334.71,17362.28,16973.94,17037.65,1013731763
2024-04-22,17161.11,17305.15,17010.25,17210.89,812015389
2024-04-23,17297.24,17513.31,17277.25,17471.47,803926539
2024-04-24,17613.66,17653.66,17435.33,17526.8,925847430
2024-04-25,17205.28,17474.46,17172.42,17430.5,1027328075
2024-04-26,17566.22,17772.78,17533.08,17718.3,1014812048
2024-04-29,17801.14,17820,17671.03,17782.72,988429784
2024-04-30,17720.35,17768.87,17440.69,17440.69,1031266164
2024-05-01,17382.78,17667.86,17284.37,17318.55,1043857442
2024-05-02,17474.92,17575.8,17290.64,17541.54,915652037
2024-05-03,17848.66,17926.98,17784.78,17890.79,924548599
2024-05-06,17950.98,18094.46,17937.28,18093.57,806876481
2024-05-07,18106.33,18156.32,18061.61,18091.45,809730232
2024-05-08,17987.71,18135.34,17987.71,18085.01,703176858
2024-05-09,18095.8,18138.02,18012.62,18113.46,659513521
2024-05-10,18171.14,18247.61,18099.73,18161.18,653140542
2024-05-13,18228.4,18233.5,18147.57,18198.61,731327551
2024-05-14,18187.51,18339.58,18175.3,18322.77,770288671
2024-05-15,18412.81,18607.53,18359.32,18596.65,838316186
2024-05-16,18589.98,18669.5,18553.3,18557.96,795835633
2024-05-17,18571.82,18590.37,18462.25,18546.23,729240876
2024-05-20,18559.22,18703.83,18549.84,18674.19,657506610
2024-05-21,18603.99,18721.18,18589.91,18713.8,794089415
2024-05-22,18733.55,18756.69,18606.16,18705.2,810685659
2024-05-23,18907.14,18907.54,18554.89,18623.39,898888954
2024-05-24,18669.36,18851.99,18664.79,18808.35,707571636
2024-05-28,18855.15,18875.2,18755.95,18869.44,805850311
2024-05-29,18708.07,18814.82,18706.63,18736.75,761327496
2024-05-30,18683.25,18705.26,18487.76,18538.66,795562265
2024-05-31,18550.8,18574.57,18189.78,18536.65,1319619700
2024-06-03,18666.72,18707.22,18392.57,18600.97,789898056
2024-06-04,18598,18697.95,18521.85,18654.84,741575853
2024-06-05,18791.28,19035.87,18768.25,19035.05,855366221
2024-06-06,19053.01,19071.79,18978.86,19021.19,779882293
2024-06-07,18992.58,19113.88,18958.68,19000.95,676783916
2024-06-10,18945.31,19089.83,18940.71,19074.67,1049180016
2024-06-11,19031.4,19212.63,18966.56,19210.19,966866914
2024-06-12,19358.26,19556.89,19347.28,19465.18,1244032775
2024-06-13,19609.05,19639.45,19473.71,19576.92,1090861165
2024-06-14,19557.22,19664.59,19534.63,19659.8,1010588064
2024-06-17,19681.86,19977.84,19623.71,19902.75,1120685785
2024-06-18,19904.43,19940.5,19837.86,19908.86,1089950381
2024-06-20,19962.97,19979.93,19685.03,19752.3,1410138177
2024-06-21,19722.37,19801.97,19643.52,19700.43,2570419210
2024-06-24,19648.23,19723.2,19472.53,19474.62,1279854945
2024-06-25,19555.84,19712.42,19523.51,19701.13,1165500472
2024-06-26,19671.07,19763.55,19654.18,19751.05,1187919856
2024-06-27,19740.52,19850.81,19701.34,19789.03,1137608745
2024-06-28,19817,20017.71,19665.85,19682.87,1525867137
2024-07-01,19720.11,19827.75,19577.54,19812.22,1076337486
2024-07-02,19746.23,20014.92,19741.81,20011.89,1073131924
2024-07-03,19995.28,20186.63,19995.28,20186.63,849861624
2024-07-05,20224.13,20407,20201.5,20391.97,1095191511
2024-07-08,20393.89,20455.38,20363.37,20439.54,1132709018
2024-07-09,20504.18,20543.9,20395.57,20453.02,1128997698
2024-07-10,20533.27,20690.97,20479.94,20675.38,1087586863
2024-07-11,20661.41,20672.1,20165,20211.36,1408775697
2024-07-12,20226.23,20526.08,20217.99,20331.49,1211985218
2024-07-15,20401.02,20585.17,20304.54,20386.88,1079435998
2024-07-16,20441.53,20477,20266.51,20398.63,1008857847
2024-07-17,20041.31,20080.27,19793.75,19799.14,1493428080
2024-07-18,19936.24,19947.98,19575.79,19705.09,1280801630
2024-07-19,19687.8,19784.48,19479.38,19522.62,1132474776
2024-07-22,19751.02,19861.72,19638.37,19822.87,1079397402
2024-07-23,19783.33,19904.6,19736.23,19754.34,937304984
2024-07-24,19475.66,19482.55,19005.47,19032.39,1375783919
2024-07-25,19041.15,19227.2,18721.71,18830.58,1464662616
2024-07-26,18990.2,19142.68,18899.31,19023.66,1120449089
2024-07-29,19122.43,19224.59,18974.52,19059.49,977662477
2024-07-30,19129.56,19165.42,18667.22,18796.27,1375756772
2024-07-31,19222.85,19426.62,19162.91,19362.43,1512789706
2024-08-01,19375.96,19538.97,18737.09,18890.39,1620217796
2024-08-02,18494.24,18628.78,18263.5,18440.85,1896793660
2024-08-05,17444.4,18169.49,17435.39,17895.15,1839402468
2024-08-06,17961.45,18368.68,17858.82,18077.92,1406581414
2024-08-07,18345.45,18445.75,17851.08,17867.37,1339218373
2024-08-08,18102.04,18445.41,17965.07,18413.82,1214783349
2024-08-09,18373.89,18567.63,18313.79,18513.1,971726137
2024-08-12,18548.23,18665.75,18433.61,18542.03,985360857
2024-08-13,18724.84,19013.02,18723.75,19006.43,1199670767
2024-08-14,19043.76,19103,18837.1,19022.68,1090248476
2024-08-15,19251.86,19502.92,19239.94,19490.15,1231034283
2024-08-16,19393.73,19561.24,19376.72,19508.52,1037635118
2024-08-19,19521.93,19767.43,19445.11,19766.49,1008178797
2024-08-20,19736.35,19835.38,19652.18,19719.82,1035848386
2024-08-21,19758.47,19885.34,19690.64,19824.84,1029449086
2024-08-22,19911.28,19938.89,19459.86,19491.84,1208681168
2024-08-23,19669.78,19818.4,19526.63,19720.87,1092253934
2024-08-26,19679.24,19726.9,19437.34,19516.44,1105799132
2024-08-27,19450.57,19617.92,19369.53,19581.52,989461853
2024-08-28,19567.45,19587.04,19221.48,19350.78,1161540224
2024-08-29,19425.28,19622.73,19281.65,19325.46,1196770479
2024-08-30,19506.27,19582.17,19326.62,19574.64,1266066117
2024-09-03,19438.11,19438.11,18869.8,18958.73,1425348554
2024-09-04,18832.64,19070.82,18808.76,18921.4,1174543184
2024-09-05,18864.42,19102.36,18806.83,18930.33,1098307458
2024-09-06,18903.03,18930.77,18400.97,18421.31,1387043144
2024-09-09,18579.8,18693.86,18469.4,18660.78,1094313015
2024-09-10,18722.16,18845.74,18570.67,18829.14,991346878
2024-09-11,18866,19266.39,18531.58,19237.3,1284381038
2024-09-12,19236.42,19456.41,19166.8,19423.07,1143286618
2024-09-13,19396.1,19556.8,19384.69,19514.58,873295345
2024-09-16,19412.79,19446.07,19294.18,19423.06,996639886
2024-09-17,19539.75,19596.34,19337.12,19432.4,1021722822
2024-09-18,19478.51,19643.51,19330.81,19344.49,1098178594
2024-09-19,19798.71,19951.79,19723.94,19839.83,1208859713
2024-09-20,19816.29,19845.7,19632.73,19791.49,2326581359
2024-09-23,19848.71,19892.78,19797.82,19852.2,1080044785
2024-09-24,19917.57,19984.47,19739.67,19944.84,1235525652
2024-09-25,19922.28,20043.43,19921.22,19972.61,1073208965
2024-09-26,20273.3,20273.3,19966.99,20115.54,1228239783
2024-09-27,20147.28,20152.53,19964.13,20008.62,1060104724
2024-09-30,19959.26,20072.43,19852.85,20060.69,1025111385
2024-10-01,20046.06,20056.2,19622.3,19773.3,1185568128
2024-10-02,19725.95,19876.7,19630.91,19802.58,942030288
2024-10-03,19712.33,19902.7,19688.22,19793.34,918941277
2024-10-04,20025.16,20045.69,19829.49,20035.02,965011452
2024-10-07,19954.66,19990.12,19763.04,19800.74,1064723227
2024-10-08,19902.21,20132.67,19881.08,20107.78,976186809
2024-10-09,20097.56,20284.42,20047.86,20268.86,902928541
2024-10-10,20165.25,20314.24,20117.2,20241.76,936839938
2024-10-11,20154.84,20313.2,20142.18,20271.98,851015151