Date,Open,High,Low,Close,Volume
1986-09-30,125,125,125,125,0
1986-10-01,125.93,125.93,125.93,125.93,0
1986-10-02,126.25,126.25,126.25,126.25,0
1986-10-03,126.68,126.68,126.68,126.68,0
1986-10-06,128.15,128.15,128.15,128.15,0
1986-10-07,129.85,129.85,129.85,129.85,0
1986-10-08,130.9,130.9,130.9,130.9,0
1986-10-09,130.65,130.65,130.65,130.65,0
1986-10-10,129.32,129.32,129.32,129.32,0
1986-10-13,127.88,127.88,127.88,127.88,0
1986-10-14,129.09,129.09,129.09,129.09,0
1986-10-15,127.58,127.58,127.58,127.58,0
1986-10-16,127.69,127.69,127.69,127.69,0
1986-10-17,128.76,128.76,128.76,128.76,0
1986-10-20,128.65,128.65,128.65,128.65,0
1986-10-21,127.43,127.43,127.43,127.43,0
1986-10-22,127.93,127.93,127.93,127.93,0
1986-10-23,129.51,129.51,129.51,129.51,0
1986-10-24,130.83,130.83,130.83,130.83,0
1986-10-27,130.24,130.24,130.24,130.24,0
1986-10-28,131.74,131.74,131.74,131.74,0
1986-10-29,130.99,130.99,130.99,130.99,0
1986-10-30,132.9,132.9,132.9,132.9,0
1986-10-31,134.54,134.54,134.54,134.54,0
1986-11-03,135.03,135.03,135.03,135.03,0
1986-11-04,136.3,136.3,136.3,136.3,0
1986-11-05,136.15,136.15,136.15,136.15,0
1986-11-06,136.66,136.66,136.66,136.66,0
1986-11-07,137.51,137.51,137.51,137.51,0
1986-11-10,137.17,137.17,137.17,137.17,0
1986-11-11,135.98,135.98,135.98,135.98,0
1986-11-12,137.12,137.12,137.12,137.12,0
1986-11-13,136.3,136.3,136.3,136.3,0
1986-11-14,135.07,135.07,135.07,135.07,0
1986-11-17,131.74,131.74,131.74,131.74,0
1986-11-18,131.15,131.15,131.15,131.15,0
1986-11-19,132.04,132.04,132.04,132.04,0
1986-11-20,132.36,132.36,132.36,132.36,0
1986-11-21,129.81,129.81,129.81,129.81,0
1986-11-24,128.73,128.73,128.73,128.73,0
1986-11-25,128.21,128.21,128.21,128.21,0
1986-11-26,129.12,129.12,129.12,129.12,0
1986-11-27,129.6,129.6,129.6,129.6,0
1986-11-28,128,128,128,128,0
1986-12-01,125.23,125.23,125.23,125.23,0
1986-12-02,124.95,124.95,124.95,124.95,0
1986-12-03,127.46,127.46,127.46,127.46,0
1986-12-04,126.45,126.45,126.45,126.45,0
1986-12-05,125.28,125.28,125.28,125.28,0
1986-12-08,123.4,123.4,123.4,123.4,0
1986-12-09,123.84,123.84,123.84,123.84,0
1986-12-10,123.21,123.21,123.21,123.21,0
1986-12-11,125.3,125.3,125.3,125.3,0
1986-12-12,127.25,127.25,127.25,127.25,0
1986-12-15,125.48,125.48,125.48,125.48,0
1986-12-16,124.99,124.99,124.99,124.99,0
1986-12-17,125.58,125.58,125.58,125.58,0
1986-12-18,125.62,125.62,125.62,125.62,0
1986-12-19,126.22,126.22,126.22,126.22,0
1986-12-22,125.5,125.5,125.5,125.5,0
1986-12-23,125.01,125.01,125.01,125.01,0
1986-12-29,125,125,125,125,0
1986-12-30,126.18,126.18,126.18,126.18,0
1987-01-02,127.18,127.18,127.18,127.18,0
1987-01-05,127.99,127.99,127.99,127.99,0
1987-01-07,126.01,126.01,126.01,126.01,0
1987-01-08,123.79,123.79,123.79,123.79,0
1987-01-09,120.86,120.86,120.86,120.86,0
1987-01-12,117.01,117.01,117.01,117.01,0
1987-01-13,114.05,114.05,114.05,114.05,0
1987-01-14,110.24,110.24,110.24,110.24,0
1987-01-15,114.98,114.98,114.98,114.98,0
1987-01-16,113.35,113.35,113.35,113.35,0
1987-01-19,114.98,114.98,114.98,114.98,0
1987-01-20,116.67,116.67,116.67,116.67,0
1987-01-21,116.39,116.39,116.39,116.39,0
1987-01-22,113.1,113.1,113.1,113.1,0
1987-01-23,113.65,113.65,113.65,113.65,0
1987-01-26,112.29,112.29,112.29,112.29,0
1987-01-27,109.92,109.92,109.92,109.92,0
1987-01-28,107.52,107.52,107.52,107.52,0
1987-01-29,109.15,109.15,109.15,109.15,0
1987-01-30,111.13,111.13,111.13,111.13,0
1987-02-02,113.78,113.78,113.78,113.78,0
1987-02-03,116.96,116.96,116.96,116.96,0
1987-02-04,116.04,116.04,116.04,116.04,0
1987-02-05,117.36,117.36,117.36,117.36,0
1987-02-06,116.97,116.97,116.97,116.97,0
1987-02-09,116.02,116.02,116.02,116.02,0
1987-02-10,116.14,116.14,116.14,116.14,0
1987-02-11,117.03,117.03,117.03,117.03,0
1987-02-12,118.15,118.15,118.15,118.15,0
1987-02-13,117.58,117.58,117.58,117.58,0
1987-02-16,117.6,117.6,117.6,117.6,0
1987-02-17,118.78,118.78,118.78,118.78,0
1987-02-18,119.53,119.53,119.53,119.53,0
1987-02-19,121.13,121.13,121.13,121.13,0
1987-02-20,122.51,122.51,122.51,122.51,0
1987-02-23,123.95,123.95,123.95,123.95,0
1987-02-24,122.98,122.98,122.98,122.98,0
1987-02-25,123.8,123.8,123.8,123.8,0
1987-02-26,125.79,125.79,125.79,125.79,0
1987-02-27,127.14,127.14,127.14,127.14,0
1987-03-02,128,128,128,128,0
1987-03-03,127.77,127.77,127.77,127.77,0
1987-03-04,128.65,128.65,128.65,128.65,0
1987-03-05,129.56,129.56,129.56,129.56,0
1987-03-06,129.25,129.25,129.25,129.25,0
1987-03-09,129.81,129.81,129.81,129.81,0
1987-03-10,130.93,130.93,130.93,130.93,0
1987-03-11,129.94,129.94,129.94,129.94,0
1987-03-12,128.45,128.45,128.45,128.45,0
1987-03-13,129.46,129.46,129.46,129.46,0
1987-03-16,129.76,129.76,129.76,129.76,0
1987-03-17,129.79,129.79,129.79,129.79,0
1987-03-18,131.54,131.54,131.54,131.54,0
1987-03-19,131.46,131.46,131.46,131.46,0
1987-03-20,130.82,130.82,130.82,130.82,0
1987-03-23,130.84,130.84,130.84,130.84,0
1987-03-24,133.2,133.2,133.2,133.2,0
1987-03-25,134.18,134.18,134.18,134.18,0
1987-03-26,133.56,133.56,133.56,133.56,0
1987-03-27,134.41,134.41,134.41,134.41,0
1987-03-30,132.79,132.79,132.79,132.79,0
1987-03-31,131.25,131.25,131.25,131.25,0
1987-04-01,130.29,130.29,130.29,130.29,0
1987-04-02,129.94,129.94,129.94,129.94,0
1987-04-03,131.59,131.59,131.59,131.59,0
1987-04-06,134.48,134.48,134.48,134.48,0
1987-04-07,135.18,135.18,135.18,135.18,0
1987-04-08,135.16,135.16,135.16,135.16,0
1987-04-09,135.92,135.92,135.92,135.92,0
1987-04-10,134.05,134.05,134.05,134.05,0
1987-04-13,133.24,133.24,133.24,133.24,0
1987-04-14,132.69,132.69,132.69,132.69,0
1987-04-15,135.53,135.53,135.53,135.53,0
1987-04-16,137.48,137.48,137.48,137.48,0
1987-04-21,136.99,136.99,136.99,136.99,0
1987-04-22,137.9,137.9,137.9,137.9,0
1987-04-23,139.52,139.52,139.52,139.52,0
1987-04-24,140.97,140.97,140.97,140.97,0
1987-04-27,139.03,139.03,139.03,139.03,0
1987-04-28,138.86,138.86,138.86,138.86,0
1987-04-29,139.27,139.27,139.27,139.27,0
1987-04-30,139.67,139.67,139.67,139.67,0
1987-05-04,139.01,139.01,139.01,139.01,0
1987-05-05,139.89,139.89,139.89,139.89,0
1987-05-06,141.39,141.39,141.39,141.39,0
1987-05-07,140.43,140.43,140.43,140.43,0
1987-05-08,140.04,140.04,140.04,140.04,0
1987-05-11,138.44,138.44,138.44,138.44,0
1987-05-12,135.67,135.67,135.67,135.67,0
1987-05-13,134.2,134.2,134.2,134.2,0
1987-05-14,133.9,133.9,133.9,133.9,0
1987-05-15,132.99,132.99,132.99,132.99,0
1987-05-18,128.42,128.42,128.42,128.42,0
1987-05-19,129.89,129.89,129.89,129.89,0
1987-05-20,127.07,127.07,127.07,127.07,0
1987-05-21,130.1,130.1,130.1,130.1,0
1987-05-22,131.47,131.47,131.47,131.47,0
1987-05-25,132.31,132.31,132.31,132.31,0
1987-05-26,132.26,132.26,132.26,132.26,0
1987-05-27,132.7,132.7,132.7,132.7,0
1987-05-29,132.04,132.04,132.04,132.04,0
1987-06-01,131.78,131.78,131.78,131.78,0
1987-06-02,131.63,131.63,131.63,131.63,0
1987-06-03,130.85,130.85,130.85,130.85,0
1987-06-04,132.45,132.45,132.45,132.45,0
1987-06-05,132.53,132.53,132.53,132.53,0
1987-06-09,133.63,133.63,133.63,133.63,0
1987-06-10,134.13,134.13,134.13,134.13,0
1987-06-11,133.8,133.8,133.8,133.8,0
1987-06-12,134.62,134.62,134.62,134.62,0
1987-06-15,135.52,135.52,135.52,135.52,0
1987-06-16,135.73,135.73,135.73,135.73,0
1987-06-17,136.66,136.66,136.66,136.66,0
1987-06-18,136.43,136.43,136.43,136.43,0
1987-06-22,135.34,135.34,135.34,135.34,0
1987-06-23,136.51,136.51,136.51,136.51,0
1987-06-24,136.15,136.15,136.15,136.15,0
1987-06-25,135.33,135.33,135.33,135.33,0
1987-06-26,135.61,135.61,135.61,135.61,0
1987-06-29,135.21,135.21,135.21,135.21,0
1987-06-30,134.73,134.73,134.73,134.73,0
1987-07-01,134.08,134.08,134.08,134.08,0
1987-07-02,135.34,135.34,135.34,135.34,0
1987-07-03,137.55,137.55,137.55,137.55,0
1987-07-06,137.87,137.87,137.87,137.87,0
1987-07-07,137.71,137.71,137.71,137.71,0
1987-07-08,139.22,139.22,139.22,139.22,0
1987-07-09,139.95,139.95,139.95,139.95,0
1987-07-10,140.04,140.04,140.04,140.04,0
1987-07-13,140.79,140.79,140.79,140.79,0
1987-07-14,141.2,141.2,141.2,141.2,0
1987-07-15,142.26,142.26,142.26,142.26,0
1987-07-16,142.07,142.07,142.07,142.07,0
1987-07-17,142.75,142.75,142.75,142.75,0
1987-07-20,142.61,142.61,142.61,142.61,0
1987-07-21,141.7,141.7,141.7,141.7,0
1987-07-22,140.18,140.18,140.18,140.18,0
1987-07-23,141.28,141.28,141.28,141.28,0
1987-07-24,141.6,141.6,141.6,141.6,0
1987-07-27,141.89,141.89,141.89,141.89,0
1987-07-28,143.86,143.86,143.86,143.86,0
1987-07-29,145.28,145.28,145.28,145.28,0
1987-07-30,145.22,145.22,145.22,145.22,0
1987-07-31,145.13,145.13,145.13,145.13,0
1987-08-03,143.82,143.82,143.82,143.82,0
1987-08-04,144.43,144.43,144.43,144.43,0
1987-08-05,146.88,146.88,146.88,146.88,0
1987-08-06,147.21,147.21,147.21,147.21,0
1987-08-07,146.76,146.76,146.76,146.76,0
1987-08-10,145.21,145.21,145.21,145.21,0
1987-08-11,148.44,148.44,148.44,148.44,0
1987-08-12,149.48,149.48,149.48,149.48,0
1987-08-13,150.67,150.67,150.67,150.67,0
1987-08-14,151.51,151.51,151.51,151.51,0
1987-08-17,150.56,150.56,150.56,150.56,0
1987-08-18,150.89,150.89,150.89,150.89,0
1987-08-19,151.25,151.25,151.25,151.25,0
1987-08-20,152.69,152.69,152.69,152.69,0
1987-08-21,153.77,153.77,153.77,153.77,0
1987-08-24,154.96,154.96,154.96,154.96,0
1987-08-25,152.11,152.11,152.11,152.11,0
1987-08-26,151.41,151.41,151.41,151.41,0
1987-08-27,150.42,150.42,150.42,150.42,0
1987-08-28,150.44,150.44,150.44,150.44,0
1987-08-31,148.57,148.57,148.57,148.57,0
1987-09-01,149.75,149.75,149.75,149.75,0
1987-09-02,149.94,149.94,149.94,149.94,0
1987-09-03,152.96,152.96,152.96,152.96,0
1987-09-04,154.15,154.15,154.15,154.15,0
1987-09-07,154.39,154.39,154.39,154.39,0
1987-09-08,155.7,155.7,155.7,155.7,0
1987-09-09,154.94,154.94,154.94,154.94,0
1987-09-10,156.84,156.84,156.84,156.84,0
1987-09-11,157.25,157.25,157.25,157.25,0
1987-09-14,157.93,157.93,157.93,157.93,0
1987-09-15,157.24,157.24,157.24,157.24,0
1987-09-16,156.93,156.93,156.93,156.93,0
1987-09-17,155.24,155.24,155.24,155.24,0
1987-09-18,154.59,154.59,154.59,154.59,0
1987-09-21,156.48,156.48,156.48,156.48,0
1987-09-22,156.51,156.51,156.51,156.51,0
1987-09-23,156.63,156.63,156.63,156.63,0
1987-09-24,155.87,155.87,155.87,155.87,0
1987-09-25,154.88,154.88,154.88,154.88,0
1987-09-28,152.88,152.88,152.88,152.88,0
1987-09-29,155.3,155.3,155.3,155.3,0
1987-09-30,157.24,157.24,157.24,157.24,0
1987-10-01,159.97,159.97,159.97,159.97,0
1987-10-02,160.41,160.41,160.41,160.41,0
1987-10-05,162.07,162.07,162.07,162.07,0
1987-10-06,162.17,162.17,162.17,162.17,0
1987-10-07,162.14,162.14,162.14,162.14,0
1987-10-08,162.91,162.91,162.91,162.91,0
1987-10-09,162.29,162.29,162.29,162.29,0
1987-10-12,160.02,160.02,160.02,160.02,0
1987-10-13,159.58,159.58,159.58,159.58,0
1987-10-14,161.16,161.16,161.16,161.16,0
1987-10-15,158.63,158.63,158.63,158.63,0
1987-10-16,156.22,156.22,156.22,156.22,0
1987-10-19,146.21,146.21,146.21,146.21,0
1987-10-20,138.07,138.07,138.07,138.07,0
1987-10-21,143.91,143.91,143.91,143.91,0
1987-10-22,137.84,137.84,137.84,137.84,0
1987-10-23,138.39,138.39,138.39,138.39,0
1987-10-26,128.78,128.78,128.78,128.78,0
1987-10-27,129.93,129.93,129.93,129.93,0
1987-10-28,123.52,123.52,123.52,123.52,0
1987-10-29,113.65,113.65,113.65,113.65,0
1987-10-30,122.57,122.57,122.57,122.57,0
1987-11-02,121.98,121.98,121.98,121.98,0
1987-11-03,119.39,119.39,119.39,119.39,0
1987-11-04,112.18,112.18,112.18,112.18,0
1987-11-05,110.26,110.26,110.26,110.26,0
1987-11-06,112.45,112.45,112.45,112.45,0
1987-11-09,106.19,106.19,106.19,106.19,0
1987-11-10,100.62,100.62,100.62,100.62,0
1987-11-11,98.86,98.86,98.86,98.86,0
1987-11-12,104.94,104.94,104.94,104.94,0
1987-11-13,111.65,111.65,111.65,111.65,0
1987-11-16,115.13,115.13,115.13,115.13,0
1987-11-17,112.45,112.45,112.45,112.45,0
1987-11-18,112.39,112.39,112.39,112.39,0
1987-11-19,107.88,107.88,107.88,107.88,0
1987-11-20,107.57,107.57,107.57,107.57,0
1987-11-23,111.58,111.58,111.58,111.58,0
1987-11-24,111.42,111.42,111.42,111.42,0
1987-11-25,112.71,112.71,112.71,112.71,0
1987-11-26,110.13,110.13,110.13,110.13,0
1987-11-27,109.15,109.15,109.15,109.15,0
1987-11-30,102.3,102.3,102.3,102.3,0
1987-12-01,102.23,102.23,102.23,102.23,0
1987-12-02,100.55,100.55,100.55,100.55,0
1987-12-03,102.45,102.45,102.45,102.45,0
1987-12-04,101,101,101,101,0
1987-12-07,103.25,103.25,103.25,103.25,0
1987-12-08,104.87,104.87,104.87,104.87,0
1987-12-09,103.57,103.57,103.57,103.57,0
1987-12-10,104.88,104.88,104.88,104.88,0
1987-12-11,101.93,101.93,101.93,101.93,0
1987-12-14,101.31,101.31,101.31,101.31,0
1987-12-15,102.78,102.78,102.78,102.78,0
1987-12-16,103.33,103.33,103.33,103.33,0
1987-12-17,106.98,106.98,106.98,106.98,0
1987-12-18,106.97,106.97,106.97,106.97,0
1987-12-21,108.55,108.55,108.55,108.55,0
1987-12-22,108.47,108.47,108.47,108.47,0
1987-12-23,108.61,108.61,108.61,108.61,0
1987-12-28,106.18,106.18,106.18,106.18,0
1987-12-29,104.45,104.45,104.45,104.45,0
1987-12-30,105.15,105.15,105.15,105.15,0
1988-01-04,103.98,103.98,103.98,103.98,0
1988-01-05,108.75,108.75,108.75,108.75,0
1988-01-07,112.19,112.19,112.19,112.19,0
1988-01-08,110,110,110,110,0
1988-01-11,107.39,107.39,107.39,107.39,0
1988-01-12,108.07,108.07,108.07,108.07,0
1988-01-13,107.02,107.02,107.02,107.02,0
1988-01-14,107.04,107.04,107.04,107.04,0
1988-01-15,108.68,108.68,108.68,108.68,0
1988-01-18,109.96,109.96,109.96,109.96,0
1988-01-19,110.75,110.75,110.75,110.75,0
1988-01-20,110.9,110.9,110.9,110.9,0
1988-01-21,112.26,112.26,112.26,112.26,0
1988-01-22,115.35,115.35,115.35,115.35,0
1988-01-25,117.09,117.09,117.09,117.09,0
1988-01-26,118.56,118.56,118.56,118.56,0
1988-01-27,116.3,116.3,116.3,116.3,0
1988-01-28,117.59,117.59,117.59,117.59,0
1988-01-29,119.77,119.77,119.77,119.77,0
1988-02-01,119.34,119.34,119.34,119.34,0
1988-02-02,118.06,118.06,118.06,118.06,0
1988-02-03,120.04,120.04,120.04,120.04,0
1988-02-04,120.46,120.46,120.46,120.46,0
1988-02-05,121.78,121.78,121.78,121.78,0
1988-02-08,121.66,121.66,121.66,121.66,0
1988-02-09,119.96,119.96,119.96,119.96,0
1988-02-10,121.07,121.07,121.07,121.07,0
1988-02-11,123.13,123.13,123.13,123.13,0
1988-02-12,123.56,123.56,123.56,123.56,0
1988-02-15,124.87,124.87,124.87,124.87,0
1988-02-16,126.21,126.21,126.21,126.21,0
1988-02-17,124.97,124.97,124.97,124.97,0
1988-02-18,123.86,123.86,123.86,123.86,0
1988-02-19,122.72,122.72,122.72,122.72,0
1988-02-22,123.92,123.92,123.92,123.92,0
1988-02-23,124.19,124.19,124.19,124.19,0
1988-02-24,121.41,121.41,121.41,121.41,0
1988-02-25,121.72,121.72,121.72,121.72,0
1988-02-26,122.04,122.04,122.04,122.04,0
1988-02-29,122.52,122.52,122.52,122.52,0
1988-03-01,124.84,124.84,124.84,124.84,0
1988-03-02,125.24,125.24,125.24,125.24,0
1988-03-03,126.64,126.64,126.64,126.64,0
1988-03-04,127.18,127.18,127.18,127.18,0
1988-03-07,127.83,127.83,127.83,127.83,0
1988-03-08,126.65,126.65,126.65,126.65,0
1988-03-09,128.1,128.1,128.1,128.1,0
1988-03-10,131.35,131.35,131.35,131.35,0
1988-03-11,131.09,131.09,131.09,131.09,0
1988-03-14,129.79,129.79,129.79,129.79,0
1988-03-15,131.7,131.7,131.7,131.7,0
1988-03-16,130.94,130.94,130.94,130.94,0
1988-03-17,130.17,130.17,130.17,130.17,0
1988-03-18,131.27,131.27,131.27,131.27,0
1988-03-21,130.39,130.39,130.39,130.39,0
1988-03-22,129.38,129.38,129.38,129.38,0
1988-03-23,130.5,130.5,130.5,130.5,0
1988-03-24,130.77,130.77,130.77,130.77,0
1988-03-25,127.36,127.36,127.36,127.36,0
1988-03-28,124.33,124.33,124.33,124.33,0
1988-03-29,125.73,125.73,125.73,125.73,0
1988-03-30,127.02,127.02,127.02,127.02,0
1988-03-31,126.48,126.48,126.48,126.48,0
1988-04-05,126.59,126.59,126.59,126.59,0
1988-04-06,128.12,128.12,128.12,128.12,0
1988-04-07,130.53,130.53,130.53,130.53,0
1988-04-08,131.39,131.39,131.39,131.39,0
1988-04-11,133.28,133.28,133.28,133.28,0
1988-04-12,133.78,133.78,133.78,133.78,0
1988-04-13,134.27,134.27,134.27,134.27,0
1988-04-14,134.17,134.17,134.17,134.17,0
1988-04-15,129.73,129.73,129.73,129.73,0
1988-04-18,127.82,127.82,127.82,127.82,0
1988-04-19,126.83,126.83,126.83,126.83,0
1988-04-20,127.5,127.5,127.5,127.5,0
1988-04-21,127.77,127.77,127.77,127.77,0
1988-04-22,127.69,127.69,127.69,127.69,0
1988-04-25,129.17,129.17,129.17,129.17,0
1988-04-26,130.46,130.46,130.46,130.46,0
1988-04-27,132.05,132.05,132.05,132.05,0
1988-04-28,130.15,130.15,130.15,130.15,0
1988-04-29,130.61,130.61,130.61,130.61,0
1988-05-02,131.18,131.18,131.18,131.18,0
1988-05-03,132.24,132.24,132.24,132.24,0
1988-05-04,131.46,131.46,131.46,131.46,0
1988-05-05,129.21,129.21,129.21,129.21,0
1988-05-06,129.48,129.48,129.48,129.48,0
1988-05-09,129.71,129.71,129.71,129.71,0
1988-05-10,129.84,129.84,129.84,129.84,0
1988-05-11,128.78,128.78,128.78,128.78,0
1988-05-13,128.66,128.66,128.66,128.66,0
1988-05-16,129.95,129.95,129.95,129.95,0
1988-05-17,130.94,130.94,130.94,130.94,0
1988-05-18,132.3,132.3,132.3,132.3,0
1988-05-19,131.43,131.43,131.43,131.43,0
1988-05-20,132.77,132.77,132.77,132.77,0
1988-05-24,132.76,132.76,132.76,132.76,0
1988-05-25,134.78,134.78,134.78,134.78,0
1988-05-26,135.46,135.46,135.46,135.46,0
1988-05-27,135.19,135.19,135.19,135.19,0
1988-05-30,135.4,135.4,135.4,135.4,0
1988-05-31,137.47,137.47,137.47,137.47,0
1988-06-01,138.87,138.87,138.87,138.87,0
1988-06-02,137.48,137.48,137.48,137.48,0
1988-06-03,137.12,137.12,137.12,137.12,0
1988-06-06,137.47,137.47,137.47,137.47,0
1988-06-07,137.11,137.11,137.11,137.11,0
1988-06-08,136.95,136.95,136.95,136.95,0
1988-06-09,137.65,137.65,137.65,137.65,0
1988-06-10,137.03,137.03,137.03,137.03,0
1988-06-13,136.16,136.16,136.16,136.16,0
1988-06-14,136.55,136.55,136.55,136.55,0
1988-06-15,137.92,137.92,137.92,137.92,0
1988-06-16,138.16,138.16,138.16,138.16,0
1988-06-17,137.33,137.33,137.33,137.33,0
1988-06-20,136.4,136.4,136.4,136.4,0
1988-06-21,135.12,135.12,135.12,135.12,0
1988-06-22,136.2,136.2,136.2,136.2,0
1988-06-23,137.07,137.07,137.07,137.07,0
1988-06-27,135.73,135.73,135.73,135.73,0
1988-06-28,133.84,133.84,133.84,133.84,0
1988-06-29,134.68,134.68,134.68,134.68,0
1988-06-30,134.09,134.09,134.09,134.09,0
1988-07-01,135.65,135.65,135.65,135.65,0
1988-07-04,135.73,135.73,135.73,135.73,0
1988-07-05,135.52,135.52,135.52,135.52,0
1988-07-06,136.96,136.96,136.96,136.96,0
1988-07-07,137.65,137.65,137.65,137.65,0
1988-07-08,138.01,138.01,138.01,138.01,0
1988-07-11,137.13,137.13,137.13,137.13,0
1988-07-12,137.3,137.3,137.3,137.3,0
1988-07-13,136.74,136.74,136.74,136.74,0
1988-07-14,136.61,136.61,136.61,136.61,0
1988-07-15,136.69,136.69,136.69,136.69,0
1988-07-18,137,137,137,137,0
1988-07-19,136.63,136.63,136.63,136.63,0
1988-07-20,137.74,137.74,137.74,137.74,0
1988-07-21,138.7,138.7,138.7,138.7,0
1988-07-22,138.44,138.44,138.44,138.44,0
1988-07-25,138.01,138.01,138.01,138.01,0
1988-07-26,138.33,138.33,138.33,138.33,0
1988-07-27,138.86,138.86,138.86,138.86,0
1988-07-28,139.03,139.03,139.03,139.03,0
1988-07-29,139.92,139.92,139.92,139.92,0
1988-08-01,141.89,141.89,141.89,141.89,0
1988-08-02,141.47,141.47,141.47,141.47,0
1988-08-03,141.52,141.52,141.52,141.52,0
1988-08-04,141.87,141.87,141.87,141.87,0
1988-08-05,141.76,141.76,141.76,141.76,0
1988-08-08,139.98,139.98,139.98,139.98,0
1988-08-09,138.24,138.24,138.24,138.24,0
1988-08-10,135.02,135.02,135.02,135.02,0
1988-08-11,133.76,133.76,133.76,133.76,0
1988-08-12,135.18,135.18,135.18,135.18,0
1988-08-15,133.68,133.68,133.68,133.68,0
1988-08-16,133.56,133.56,133.56,133.56,0
1988-08-17,133.94,133.94,133.94,133.94,0
1988-08-18,134.98,134.98,134.98,134.98,0
1988-08-19,135.15,135.15,135.15,135.15,0
1988-08-22,134.77,134.77,134.77,134.77,0
1988-08-23,132.86,132.86,132.86,132.86,0
1988-08-24,133.46,133.46,133.46,133.46,0
1988-08-25,131.85,131.85,131.85,131.85,0
1988-08-26,131.35,131.35,131.35,131.35,0
1988-08-29,130.85,130.85,130.85,130.85,0
1988-08-30,132.07,132.07,132.07,132.07,0
1988-08-31,133.25,133.25,133.25,133.25,0
1988-09-01,132.6,132.6,132.6,132.6,0
1988-09-02,132.67,132.67,132.67,132.67,0
1988-09-05,133.48,133.48,133.48,133.48,0
1988-09-06,134.35,134.35,134.35,134.35,0
1988-09-07,134.52,134.52,134.52,134.52,0
1988-09-08,134.76,134.76,134.76,134.76,0
1988-09-09,135.44,135.44,135.44,135.44,0
1988-09-12,136.57,136.57,136.57,136.57,0
1988-09-13,137.1,137.1,137.1,137.1,0
1988-09-14,137.06,137.06,137.06,137.06,0
1988-09-15,136.98,136.98,136.98,136.98,0
1988-09-16,136.54,136.54,136.54,136.54,0
1988-09-19,138.58,138.58,138.58,138.58,0
1988-09-20,139.16,139.16,139.16,139.16,0
1988-09-21,140.32,140.32,140.32,140.32,0
1988-09-22,142.1,142.1,142.1,142.1,0
1988-09-23,141.91,141.91,141.91,141.91,0
1988-09-26,141.92,141.92,141.92,141.92,0
1988-09-27,141.24,141.24,141.24,141.24,0
1988-09-28,140.79,140.79,140.79,140.79,0
1988-09-29,141.32,141.32,141.32,141.32,0
1988-09-30,141.9,141.9,141.9,141.9,0
1988-10-03,142.63,142.63,142.63,142.63,0
1988-10-04,142.89,142.89,142.89,142.89,0
1988-10-05,143.43,143.43,143.43,143.43,0
1988-10-06,144.7,144.7,144.7,144.7,0
1988-10-07,144.85,144.85,144.85,144.85,0
1988-10-10,145.79,145.79,145.79,145.79,0
1988-10-11,145.25,145.25,145.25,145.25,0
1988-10-12,144.98,144.98,144.98,144.98,0
1988-10-13,144.11,144.11,144.11,144.11,0
1988-10-14,145.99,145.99,145.99,145.99,0
1988-10-17,145.13,145.13,145.13,145.13,0
1988-10-18,144.36,144.36,144.36,144.36,0
1988-10-19,144.13,144.13,144.13,144.13,0
1988-10-20,144.98,144.98,144.98,144.98,0
1988-10-21,146.17,146.17,146.17,146.17,0
1988-10-24,146.89,146.89,146.89,146.89,0
1988-10-25,147.12,147.12,147.12,147.12,0
1988-10-26,147.44,147.44,147.44,147.44,0
1988-10-27,147.34,147.34,147.34,147.34,0
1988-10-28,147.29,147.29,147.29,147.29,0
1988-10-31,148.01,148.01,148.01,148.01,0
1988-11-01,148.7,148.7,148.7,148.7,0
1988-11-02,149.47,149.47,149.47,149.47,0
1988-11-03,149.29,149.29,149.29,149.29,0
1988-11-04,151.01,151.01,151.01,151.01,0
1988-11-07,149.79,149.79,149.79,149.79,0
1988-11-08,150.29,150.29,150.29,150.29,0
1988-11-09,150.11,150.11,150.11,150.11,0
1988-11-10,148.92,148.92,148.92,148.92,0
1988-11-11,147.4,147.4,147.4,147.4,0
1988-11-14,144.98,144.98,144.98,144.98,0
1988-11-15,144.74,144.74,144.74,144.74,0
1988-11-16,146.18,146.18,146.18,146.18,0
1988-11-17,145.89,145.89,145.89,145.89,0
1988-11-18,146.43,146.43,146.43,146.43,0
1988-11-21,147.1,147.1,147.1,147.1,0
1988-11-22,148.2,148.2,148.2,148.2,0
1988-11-23,149.62,149.62,149.62,149.62,0
1988-11-24,149.03,149.03,149.03,149.03,0
1988-11-25,146.53,146.53,146.53,146.53,0
1988-11-28,145.49,145.49,145.49,145.49,0
1988-11-29,146.81,146.81,146.81,146.81,0
1988-11-30,149.08,149.08,149.08,149.08,0
1988-12-01,150.28,150.28,150.28,150.28,0
1988-12-02,150.04,150.04,150.04,150.04,0
1988-12-05,151.62,151.62,151.62,151.62,0
1988-12-06,154.29,154.29,154.29,154.29,0
1988-12-07,154.13,154.13,154.13,154.13,0
1988-12-08,154.28,154.28,154.28,154.28,0
1988-12-09,155.56,155.56,155.56,155.56,0
1988-12-12,155.02,155.02,155.02,155.02,0
1988-12-13,155.8,155.8,155.8,155.8,0
1988-12-14,156.1,156.1,156.1,156.1,0
1988-12-15,156.09,156.09,156.09,156.09,0
1988-12-16,157.76,157.76,157.76,157.76,0
1988-12-19,157.12,157.12,157.12,157.12,0
1988-12-20,158.33,158.33,158.33,158.33,0
1988-12-21,159.22,159.22,159.22,159.22,0
1988-12-22,158.17,158.17,158.17,158.17,0
1988-12-23,158.29,158.29,158.29,158.29,0
1988-12-27,159.07,159.07,159.07,159.07,0
1988-12-28,160.17,160.17,160.17,160.17,0
1988-12-29,159.9,159.9,159.9,159.9,0
1988-12-30,159.63,159.63,159.63,159.63,0
1989-01-02,152.67,152.67,152.67,152.67,0
1989-01-03,155.89,155.89,155.89,155.89,0
1989-01-04,157.09,157.09,157.09,157.09,0
1989-01-05,160.03,160.03,160.03,160.03,0
1989-01-09,163.22,163.22,163.22,163.22,0
1989-01-10,164.82,164.82,164.82,164.82,0
1989-01-11,164.89,164.89,164.89,164.89,0
1989-01-12,164.99,164.99,164.99,164.99,0
1989-01-13,165.48,165.48,165.48,165.48,0
1989-01-16,164.93,164.93,164.93,164.93,0
1989-01-17,165,165,165,165,0
1989-01-18,165.28,165.28,165.28,165.28,0
1989-01-19,167.19,167.19,167.19,167.19,0
1989-01-20,167.63,167.63,167.63,167.63,0
1989-01-23,167.82,167.82,167.82,167.82,0
1989-01-24,168.12,168.12,168.12,168.12,0
1989-01-25,170.11,170.11,170.11,170.11,0
1989-01-26,171.09,171.09,171.09,171.09,0
1989-01-27,170.45,170.45,170.45,170.45,0
1989-01-30,172.02,172.02,172.02,172.02,0
1989-01-31,171.76,171.76,171.76,171.76,0
1989-02-01,172.22,172.22,172.22,172.22,0
1989-02-02,172.6,172.6,172.6,172.6,0
1989-02-03,172.78,172.78,172.78,172.78,0
1989-02-06,170.75,170.75,170.75,170.75,0
1989-02-07,168.96,168.96,168.96,168.96,0
1989-02-08,171.07,171.07,171.07,171.07,0
1989-02-09,171.82,171.82,171.82,171.82,0
1989-02-10,172.56,172.56,172.56,172.56,0
1989-02-13,171.24,171.24,171.24,171.24,0
1989-02-14,171.66,171.66,171.66,171.66,0
1989-02-15,171.1,171.1,171.1,171.1,0
1989-02-16,171.89,171.89,171.89,171.89,0
1989-02-17,172.8,172.8,172.8,172.8,0
1989-02-20,173.41,173.41,173.41,173.41,0
1989-02-21,175.03,175.03,175.03,175.03,0
1989-02-22,178.01,178.01,178.01,178.01,0
1989-02-23,176.85,176.85,176.85,176.85,0
1989-02-24,176.59,176.59,176.59,176.59,0
1989-02-27,174.23,174.23,174.23,174.23,0
1989-02-28,176.02,176.02,176.02,176.02,0
1989-03-01,176.36,176.36,176.36,176.36,0
1989-03-02,176.65,176.65,176.65,176.65,0
1989-03-03,177.3,177.3,177.3,177.3,0
1989-03-06,178.59,178.59,178.59,178.59,0
1989-03-07,180.65,180.65,180.65,180.65,0
1989-03-08,181.59,181.59,181.59,181.59,0
1989-03-09,181.27,181.27,181.27,181.27,0
1989-03-10,181.07,181.07,181.07,181.07,0
1989-03-13,181.25,181.25,181.25,181.25,0
1989-03-14,184.32,184.32,184.32,184.32,0
1989-03-15,183.85,183.85,183.85,183.85,0
1989-03-16,182.85,182.85,182.85,182.85,0
1989-03-17,183.87,183.87,183.87,183.87,0
1989-03-20,181.78,181.78,181.78,181.78,0
1989-03-21,179.49,179.49,179.49,179.49,0
1989-03-22,181.19,181.19,181.19,181.19,0
1989-03-23,181.84,181.84,181.84,181.84,0
1989-03-28,183.04,183.04,183.04,183.04,0
1989-03-29,184.32,184.32,184.32,184.32,0
1989-03-30,184.72,184.72,184.72,184.72,0
1989-03-31,184.31,184.31,184.31,184.31,0
1989-04-03,185.85,185.85,185.85,185.85,0
1989-04-04,186.43,186.43,186.43,186.43,0
1989-04-05,186.62,186.62,186.62,186.62,0
1989-04-06,186.42,186.42,186.42,186.42,0
1989-04-07,185.36,185.36,185.36,185.36,0
1989-04-10,182.58,182.58,182.58,182.58,0
1989-04-11,181.03,181.03,181.03,181.03,0
1989-04-12,181.91,181.91,181.91,181.91,0
1989-04-13,180.91,180.91,180.91,180.91,0
1989-04-14,178.91,178.91,178.91,178.91,0
1989-04-17,179.33,179.33,179.33,179.33,0
1989-04-18,177.54,177.54,177.54,177.54,0
1989-04-19,178.74,178.74,178.74,178.74,0
1989-04-20,179.18,179.18,179.18,179.18,0
1989-04-21,178.63,178.63,178.63,178.63,0
1989-04-24,179.84,179.84,179.84,179.84,0
1989-04-25,181.62,181.62,181.62,181.62,0
1989-04-26,183.97,183.97,183.97,183.97,0
1989-04-27,184.42,184.42,184.42,184.42,0
1989-04-28,184.35,184.35,184.35,184.35,0
1989-05-02,183.81,183.81,183.81,183.81,0
1989-05-03,183.72,183.72,183.72,183.72,0
1989-05-05,183.88,183.88,183.88,183.88,0
1989-05-08,183.72,183.72,183.72,183.72,0
1989-05-09,182.88,182.88,182.88,182.88,0
1989-05-10,182.75,182.75,182.75,182.75,0
1989-05-11,183.07,183.07,183.07,183.07,0
1989-05-12,183.15,183.15,183.15,183.15,0
1989-05-16,184.84,184.84,184.84,184.84,0
1989-05-17,185.68,185.68,185.68,185.68,0
1989-05-18,186.93,186.93,186.93,186.93,0
1989-05-19,188.43,188.43,188.43,188.43,0
1989-05-22,190.5,190.5,190.5,190.5,0
1989-05-23,189.37,189.37,189.37,189.37,0
1989-05-24,188.5,188.5,188.5,188.5,0
1989-05-25,189.94,189.94,189.94,189.94,0
1989-05-26,190.16,190.16,190.16,190.16,0
1989-05-29,190.74,190.74,190.74,190.74,0
1989-05-30,190.74,190.74,190.74,190.74,0
1989-05-31,189.41,189.41,189.41,189.41,0
1989-06-01,189.25,189.25,189.25,189.25,0
1989-06-02,189.88,189.88,189.88,189.88,0
1989-06-05,189.09,189.09,189.09,189.09,0
1989-06-06,188.86,188.86,188.86,188.86,0
1989-06-07,189.68,189.68,189.68,189.68,0
1989-06-08,191.74,191.74,191.74,191.74,0
1989-06-09,192.62,192.62,192.62,192.62,0
1989-06-12,192.63,192.63,192.63,192.63,0
1989-06-13,193.95,193.95,193.95,193.95,0
1989-06-14,196.42,196.42,196.42,196.42,0
1989-06-15,196.25,196.25,196.25,196.25,0
1989-06-16,197.08,197.08,197.08,197.08,0
1989-06-19,196.27,196.27,196.27,196.27,0
1989-06-20,195.6,195.6,195.6,195.6,0
1989-06-21,196.3,196.3,196.3,196.3,0
1989-06-22,195.72,195.72,195.72,195.72,0
1989-06-26,197.41,197.41,197.41,197.41,0
1989-06-27,198.3,198.3,198.3,198.3,0
1989-06-28,199.42,199.42,199.42,199.42,0
1989-06-29,198.31,198.31,198.31,198.31,0
1989-06-30,197.59,197.59,197.59,197.59,0
1989-07-03,196.51,196.51,196.51,196.51,0
1989-07-04,197.61,197.61,197.61,197.61,0
1989-07-05,198.55,198.55,198.55,198.55,0
1989-07-06,200.09,200.09,200.09,200.09,0
1989-07-07,201.01,201.01,201.01,201.01,0
1989-07-10,201.64,201.64,201.64,201.64,0
1989-07-11,203.04,203.04,203.04,203.04,0
1989-07-12,204.82,204.82,204.82,204.82,0
1989-07-13,206.46,206.46,206.46,206.46,0
1989-07-14,206.07,206.07,206.07,206.07,0
1989-07-17,205.74,205.74,205.74,205.74,0
1989-07-18,205.92,205.92,205.92,205.92,0
1989-07-19,207.2,207.2,207.2,207.2,0
1989-07-20,207.99,207.99,207.99,207.99,0
1989-07-21,207.91,207.91,207.91,207.91,0
1989-07-24,208.53,208.53,208.53,208.53,0
1989-07-25,209.05,209.05,209.05,209.05,0
1989-07-26,210.15,210.15,210.15,210.15,0
1989-07-27,210.84,210.84,210.84,210.84,0
1989-07-28,210.99,210.99,210.99,210.99,0
1989-07-31,211.59,211.59,211.59,211.59,0
1989-08-01,212.05,212.05,212.05,212.05,0
1989-08-02,213.06,213.06,213.06,213.06,0
1989-08-03,212.3,212.3,212.3,212.3,0
1989-08-04,212.09,212.09,212.09,212.09,0
1989-08-07,211.08,211.08,211.08,211.08,0
1989-08-08,213.61,213.61,213.61,213.61,0
1989-08-09,214.22,214.22,214.22,214.22,0
1989-08-10,217.14,217.14,217.14,217.14,0
1989-08-11,216.72,216.72,216.72,216.72,0
1989-08-14,216.93,216.93,216.93,216.93,0
1989-08-15,219.06,219.06,219.06,219.06,0
1989-08-16,222.04,222.04,222.04,222.04,0
1989-08-17,218.86,218.86,218.86,218.86,0
1989-08-18,217.8,217.8,217.8,217.8,0
1989-08-21,215.91,215.91,215.91,215.91,0
1989-08-22,212.33,212.33,212.33,212.33,0
1989-08-23,211.88,211.88,211.88,211.88,0
1989-08-24,214.16,214.16,214.16,214.16,0
1989-08-25,217.58,217.58,217.58,217.58,0
1989-08-28,219.2,219.2,219.2,219.2,0
1989-08-29,217.96,217.96,217.96,217.96,0
1989-08-30,217.43,217.43,217.43,217.43,0
1989-08-31,218.49,218.49,218.49,218.49,0
1989-09-01,216.86,216.86,216.86,216.86,0
1989-09-04,213.53,213.53,213.53,213.53,0
1989-09-05,214.46,214.46,214.46,214.46,0
1989-09-06,213.82,213.82,213.82,213.82,0
1989-09-07,213.54,213.54,213.54,213.54,0
1989-09-08,215.38,215.38,215.38,215.38,0
1989-09-11,214.5,214.5,214.5,214.5,0
1989-09-12,213.03,213.03,213.03,213.03,0
1989-09-13,211.13,211.13,211.13,211.13,0
1989-09-14,209.77,209.77,209.77,209.77,0
1989-09-15,210.81,210.81,210.81,210.81,0
1989-09-18,209.51,209.51,209.51,209.51,0
1989-09-19,207.54,207.54,207.54,207.54,0
1989-09-20,206.06,206.06,206.06,206.06,0
1989-09-21,207.95,207.95,207.95,207.95,0
1989-09-22,206.95,206.95,206.95,206.95,0
1989-09-25,204.45,204.45,204.45,204.45,0
1989-09-26,204.73,204.73,204.73,204.73,0
1989-09-27,206.31,206.31,206.31,206.31,0
1989-09-28,207.93,207.93,207.93,207.93,0
1989-09-29,208.83,208.83,208.83,208.83,0
1989-10-02,208.55,208.55,208.55,208.55,0
1989-10-03,208.79,208.79,208.79,208.79,0
1989-10-04,210.84,210.84,210.84,210.84,0
1989-10-05,210.45,210.45,210.45,210.45,0
1989-10-06,211.07,211.07,211.07,211.07,0
1989-10-09,211.42,211.42,211.42,211.42,0
1989-10-10,212.06,212.06,212.06,212.06,0
1989-10-11,213.37,213.37,213.37,213.37,0
1989-10-12,212.85,212.85,212.85,212.85,0
1989-10-13,212.41,212.41,212.41,212.41,0
1989-10-16,197.08,197.08,197.08,197.08,0
1989-10-17,203.06,203.06,203.06,203.06,0
1989-10-18,203.35,203.35,203.35,203.35,0
1989-10-19,206.89,206.89,206.89,206.89,0
1989-10-20,206.87,206.87,206.87,206.87,0
1989-10-23,204.92,204.92,204.92,204.92,0
1989-10-24,202.8,202.8,202.8,202.8,0
1989-10-25,200.46,200.46,200.46,200.46,0
1989-10-26,201.37,201.37,201.37,201.37,0
1989-10-27,199.74,199.74,199.74,199.74,0
1989-10-30,197.62,197.62,197.62,197.62,0
1989-10-31,195.01,195.01,195.01,195.01,0
1989-11-01,197.52,197.52,197.52,197.52,0
1989-11-02,198.47,198.47,198.47,198.47,0
1989-11-03,196.94,196.94,196.94,196.94,0
1989-11-06,197.13,197.13,197.13,197.13,0
1989-11-07,195.52,195.52,195.52,195.52,0
1989-11-08,197.55,197.55,197.55,197.55,0
1989-11-09,199.3,199.3,199.3,199.3,0
1989-11-10,198.04,198.04,198.04,198.04,0
1989-11-13,197.99,197.99,197.99,197.99,0
1989-11-14,193.98,193.98,193.98,193.98,0
1989-11-15,190.46,190.46,190.46,190.46,0
1989-11-16,190.45,190.45,190.45,190.45,0
1989-11-17,186.25,186.25,186.25,186.25,0
1989-11-20,187.35,187.35,187.35,187.35,0
1989-11-21,184.76,184.76,184.76,184.76,0
1989-11-22,181.74,181.74,181.74,181.74,0
1989-11-23,182.54,182.54,182.54,182.54,0
1989-11-24,182.42,182.42,182.42,182.42,0
1989-11-27,184.03,184.03,184.03,184.03,0
1989-11-28,187.93,187.93,187.93,187.93,0
1989-11-29,190.41,190.41,190.41,190.41,0
1989-11-30,191.26,191.26,191.26,191.26,0
1989-12-01,189.21,189.21,189.21,189.21,0
1989-12-04,187.84,187.84,187.84,187.84,0
1989-12-05,188.87,188.87,188.87,188.87,0
1989-12-06,190.49,190.49,190.49,190.49,0
1989-12-07,191.79,191.79,191.79,191.79,0
1989-12-08,194.69,194.69,194.69,194.69,0
1989-12-11,195.68,195.68,195.68,195.68,0
1989-12-12,197.49,197.49,197.49,197.49,0
1989-12-13,200.64,200.64,200.64,200.64,0
1989-12-14,201.2,201.2,201.2,201.2,0
1989-12-15,202.44,202.44,202.44,202.44,0
1989-12-18,200.61,200.61,200.61,200.61,0
1989-12-19,200.6,200.6,200.6,200.6,0
1989-12-20,201.59,201.59,201.59,201.59,0
1989-12-21,201.83,201.83,201.83,201.83,0
1989-12-22,201.28,201.28,201.28,201.28,0
1989-12-27,203.91,203.91,203.91,203.91,0
1989-12-28,207.85,207.85,207.85,207.85,0
1989-12-29,208.48,208.48,208.48,208.48,0
1990-01-02,206.69,206.69,206.69,206.69,0
1990-01-03,208.44,208.44,208.44,208.44,0
1990-01-04,211.82,211.82,211.82,211.82,0
1990-01-05,214.36,214.36,214.36,214.36,0
1990-01-08,215.62,215.62,215.62,215.62,0
1990-01-09,219.73,219.73,219.73,219.73,0
1990-01-10,218.96,218.96,218.96,218.96,0
1990-01-11,219.22,219.22,219.22,219.22,0
1990-01-12,218.96,218.96,218.96,218.96,0
1990-01-15,215.52,215.52,215.52,215.52,0
1990-01-16,211.77,211.77,211.77,211.77,0
1990-01-17,215.81,215.81,215.81,215.81,0
1990-01-18,212.97,212.97,212.97,212.97,0
1990-01-19,210.32,210.32,210.32,210.32,0
1990-01-22,207.82,207.82,207.82,207.82,0
1990-01-23,206.92,206.92,206.92,206.92,0
1990-01-24,202.71,202.71,202.71,202.71,0
1990-01-25,206.58,206.58,206.58,206.58,0
1990-01-26,206.98,206.98,206.98,206.98,0
1990-01-29,207.19,207.19,207.19,207.19,0
1990-01-30,207.19,207.19,207.19,207.19,0
1990-01-31,209.26,209.26,209.26,209.26,0
1990-02-01,211.09,211.09,211.09,211.09,0
1990-02-02,213.01,213.01,213.01,213.01,0
1990-02-05,214.02,214.02,214.02,214.02,0
1990-02-06,212.79,212.79,212.79,212.79,0
1990-02-07,210.21,210.21,210.21,210.21,0
1990-02-08,210.38,210.38,210.38,210.38,0
1990-02-09,209.13,209.13,209.13,209.13,0
1990-02-12,205.46,205.46,205.46,205.46,0
1990-02-13,200.21,200.21,200.21,200.21,0
1990-02-14,198.42,198.42,198.42,198.42,0
1990-02-15,194.34,194.34,194.34,194.34,0
1990-02-16,196.93,196.93,196.93,196.93,0
1990-02-19,192.25,192.25,192.25,192.25,0
1990-02-20,189.47,189.47,189.47,189.47,0
1990-02-21,188.78,188.78,188.78,188.78,0
1990-02-22,194.08,194.08,194.08,194.08,0
1990-02-23,193.33,193.33,193.33,193.33,0
1990-02-26,191.9,191.9,191.9,191.9,0
1990-02-27,194.91,194.91,194.91,194.91,0
1990-02-28,195.72,195.72,195.72,195.72,0
1990-03-01,193.97,193.97,193.97,193.97,0
1990-03-02,193.21,193.21,193.21,193.21,0
1990-03-05,192.97,192.97,192.97,192.97,0
1990-03-06,193.58,193.58,193.58,193.58,0
1990-03-07,193.15,193.15,193.15,193.15,0
1990-03-08,191.91,191.91,191.91,191.91,0
1990-03-09,192,192,192,192,0
1990-03-12,190.95,190.95,190.95,190.95,0
1990-03-13,189.67,189.67,189.67,189.67,0
1990-03-14,189.68,189.68,189.68,189.68,0
1990-03-15,190.2,190.2,190.2,190.2,0
1990-03-16,189.71,189.71,189.71,189.71,0
1990-03-19,187.81,187.81,187.81,187.81,0
1990-03-20,188.76,188.76,188.76,188.76,0
1990-03-21,190.69,190.69,190.69,190.69,0
1990-03-22,191.03,191.03,191.03,191.03,0
1990-03-23,190.69,190.69,190.69,190.69,0
1990-03-26,191.08,191.08,191.08,191.08,0
1990-03-27,190.6,190.6,190.6,190.6,0
1990-03-28,190,190,190,190,0
1990-03-29,189.07,189.07,189.07,189.07,0
1990-03-30,187.88,187.88,187.88,187.88,0
1990-04-02,184.99,184.99,184.99,184.99,0
1990-04-03,186.27,186.27,186.27,186.27,0
1990-04-04,187.36,187.36,187.36,187.36,0
1990-04-05,187.3,187.3,187.3,187.3,0
1990-04-06,189.2,189.2,189.2,189.2,0
1990-04-09,189.68,189.68,189.68,189.68,0
1990-04-10,189.55,189.55,189.55,189.55,0
1990-04-11,188.9,188.9,188.9,188.9,0
1990-04-12,188.92,188.92,188.92,188.92,0
1990-04-17,190.67,190.67,190.67,190.67,0
1990-04-18,192.77,192.77,192.77,192.77,0
1990-04-19,193.51,193.51,193.51,193.51,0
1990-04-20,196.06,196.06,196.06,196.06,0
1990-04-23,196,196,196,196,0
1990-04-24,193.91,193.91,193.91,193.91,0
1990-04-25,193.56,193.56,193.56,193.56,0
1990-04-26,194.38,194.38,194.38,194.38,0
1990-04-27,192.95,192.95,192.95,192.95,0
1990-04-30,190.89,190.89,190.89,190.89,0
1990-05-02,191.26,191.26,191.26,191.26,0
1990-05-03,191.79,191.79,191.79,191.79,0
1990-05-04,192.95,192.95,192.95,192.95,0
1990-05-07,194.41,194.41,194.41,194.41,0
1990-05-08,195.03,195.03,195.03,195.03,0
1990-05-09,198.74,198.74,198.74,198.74,0
1990-05-10,200.82,200.82,200.82,200.82,0
1990-05-11,203.77,203.77,203.77,203.77,0
1990-05-14,206.1,206.1,206.1,206.1,0
1990-05-15,205.45,205.45,205.45,205.45,0
1990-05-16,203.43,203.43,203.43,203.43,0
1990-05-17,206.19,206.19,206.19,206.19,0
1990-05-18,206.99,206.99,206.99,206.99,0
1990-05-21,207.54,207.54,207.54,207.54,0
1990-05-22,208.63,208.63,208.63,208.63,0
1990-05-23,210.15,210.15,210.15,210.15,0
1990-05-25,213.06,213.06,213.06,213.06,0
1990-05-28,216.23,216.23,216.23,216.23,0
1990-05-29,213.9,213.9,213.9,213.9,0
1990-05-30,214.6,214.6,214.6,214.6,0
1990-05-31,215.52,215.52,215.52,215.52,0
1990-06-01,216.26,216.26,216.26,216.26,0
1990-06-05,220.7,220.7,220.7,220.7,0
1990-06-06,218.44,218.44,218.44,218.44,0
1990-06-07,217.94,217.94,217.94,217.94,0
1990-06-08,218.8,218.8,218.8,218.8,0
1990-06-11,217.55,217.55,217.55,217.55,0
1990-06-12,218.23,218.23,218.23,218.23,0
1990-06-13,217.11,217.11,217.11,217.11,0
1990-06-14,215.79,215.79,215.79,215.79,0
1990-06-15,216.93,216.93,216.93,216.93,0
1990-06-18,217.38,217.38,217.38,217.38,0
1990-06-19,216.67,216.67,216.67,216.67,0
1990-06-20,218.45,218.45,218.45,218.45,0
1990-06-21,219.73,219.73,219.73,219.73,0
1990-06-25,220.71,220.71,220.71,220.71,0
1990-06-26,221.7,221.7,221.7,221.7,0
1990-06-27,222.91,222.91,222.91,222.91,0
1990-06-28,225.19,225.19,225.19,225.19,0
1990-06-29,225.71,225.71,225.71,225.71,0
1990-07-02,226.19,226.19,226.19,226.19,0
1990-07-03,228.76,228.76,228.76,228.76,0
1990-07-04,230.93,230.93,230.93,230.93,0
1990-07-05,230.81,230.81,230.81,230.81,0
1990-07-06,230.26,230.26,230.26,230.26,0
1990-07-09,230.03,230.03,230.03,230.03,0
1990-07-10,230.15,230.15,230.15,230.15,0
1990-07-11,229.32,229.32,229.32,229.32,0
1990-07-12,230.07,230.07,230.07,230.07,0
1990-07-13,230.2,230.2,230.2,230.2,0
1990-07-16,229.15,229.15,229.15,229.15,0
1990-07-17,229.17,229.17,229.17,229.17,0
1990-07-18,228.4,228.4,228.4,228.4,0
1990-07-19,228.66,228.66,228.66,228.66,0
1990-07-20,228.68,228.68,228.68,228.68,0
1990-07-23,227.37,227.37,227.37,227.37,0
1990-07-24,225.26,225.26,225.26,225.26,0
1990-07-25,225.67,225.67,225.67,225.67,0
1990-07-26,225.84,225.84,225.84,225.84,0
1990-07-27,226.63,226.63,226.63,226.63,0
1990-07-30,225.14,225.14,225.14,225.14,0
1990-07-31,227.87,227.87,227.87,227.87,0
1990-08-01,228.86,228.86,228.86,228.86,0
1990-08-02,224.66,224.66,224.66,224.66,0
1990-08-03,223.71,223.71,223.71,223.71,0
1990-08-06,211.46,211.46,211.46,211.46,0
1990-08-07,212.69,212.69,212.69,212.69,0
1990-08-08,209.54,209.54,209.54,209.54,0
1990-08-09,212.6,212.6,212.6,212.6,0
1990-08-10,212.53,212.53,212.53,212.53,0
1990-08-13,207.09,207.09,207.09,207.09,0
1990-08-14,209.21,209.21,209.21,209.21,0
1990-08-15,209.65,209.65,209.65,209.65,0
1990-08-16,207.59,207.59,207.59,207.59,0
1990-08-17,200.72,200.72,200.72,200.72,0
1990-08-20,196.09,196.09,196.09,196.09,0
1990-08-21,190.16,190.16,190.16,190.16,0
1990-08-22,189.58,189.58,189.58,189.58,0
1990-08-23,181.67,181.67,181.67,181.67,0
1990-08-24,184.68,184.68,184.68,184.68,0
1990-08-27,195.29,195.29,195.29,195.29,0
1990-08-28,195.51,195.51,195.51,195.51,0
1990-08-29,197.79,197.79,197.79,197.79,0
1990-08-30,199.2,199.2,199.2,199.2,0
1990-08-31,197.02,197.02,197.02,197.02,0
1990-09-03,195.21,195.21,195.21,195.21,0
1990-09-04,191.4,191.4,191.4,191.4,0
1990-09-05,191.55,191.55,191.55,191.55,0
1990-09-06,190.6,190.6,190.6,190.6,0
1990-09-07,190.71,190.71,190.71,190.71,0
1990-09-10,192.22,192.22,192.22,192.22,0
1990-09-11,190.59,190.59,190.59,190.59,0
1990-09-12,191.29,191.29,191.29,191.29,0
1990-09-13,191.35,191.35,191.35,191.35,0
1990-09-14,190.06,190.06,190.06,190.06,0
1990-09-17,187.55,187.55,187.55,187.55,0
1990-09-18,182.41,182.41,182.41,182.41,0
1990-09-19,182.73,182.73,182.73,182.73,0
1990-09-20,182.04,182.04,182.04,182.04,0
1990-09-21,178.26,178.26,178.26,178.26,0
1990-09-24,172.14,172.14,172.14,172.14,0
1990-09-25,165.92,165.92,165.92,165.92,0
1990-09-26,161.91,161.91,161.91,161.91,0
1990-09-27,158.01,158.01,158.01,158.01,0
1990-09-28,151.13,151.13,151.13,151.13,0
1990-10-01,161.66,161.66,161.66,161.66,0
1990-10-02,170.87,170.87,170.87,170.87,0
1990-10-03,166.09,166.09,166.09,166.09,0
1990-10-04,167.2,167.2,167.2,167.2,0
1990-10-05,163.54,163.54,163.54,163.54,0
1990-10-08,168.94,168.94,168.94,168.94,0
1990-10-09,168.14,168.14,168.14,168.14,0
1990-10-10,165.87,165.87,165.87,165.87,0
1990-10-11,165.51,165.51,165.51,165.51,0
1990-10-12,164.4,164.4,164.4,164.4,0
1990-10-15,164.89,164.89,164.89,164.89,0
1990-10-16,163.26,163.26,163.26,163.26,0
1990-10-17,156.3,156.3,156.3,156.3,0
1990-10-18,157.38,157.38,157.38,157.38,0
1990-10-19,157.23,157.23,157.23,157.23,0
1990-10-22,162.09,162.09,162.09,162.09,0
1990-10-23,164.01,164.01,164.01,164.01,0
1990-10-24,162.26,162.26,162.26,162.26,0
1990-10-25,163.05,163.05,163.05,163.05,0
1990-10-26,161.09,161.09,161.09,161.09,0
1990-10-29,159.16,159.16,159.16,159.16,0
1990-10-30,156.42,156.42,156.42,156.42,0
1990-10-31,155.46,155.46,155.46,155.46,0
1990-11-01,153.98,153.98,153.98,153.98,0
1990-11-02,153.77,153.77,153.77,153.77,0
1990-11-05,153.27,153.27,153.27,153.27,0
1990-11-06,153.11,153.11,153.11,153.11,0
1990-11-07,150.25,150.25,150.25,150.25,0
1990-11-08,147.98,147.98,147.98,147.98,0
1990-11-09,147.95,147.95,147.95,147.95,0
1990-11-12,149.67,149.67,149.67,149.67,0
1990-11-13,152.94,152.94,152.94,152.94,0
1990-11-14,150.2,150.2,150.2,150.2,0
1990-11-15,150.91,150.91,150.91,150.91,0
1990-11-16,150.87,150.87,150.87,150.87,0
1990-11-19,150.21,150.21,150.21,150.21,0
1990-11-20,148.38,148.38,148.38,148.38,0
1990-11-21,146.56,146.56,146.56,146.56,0
1990-11-22,144.89,144.89,144.89,144.89,0
1990-11-23,142.46,142.46,142.46,142.46,0
1990-11-26,140.93,140.93,140.93,140.93,0
1990-11-27,139.28,139.28,139.28,139.28,0
1990-11-28,141.32,141.32,141.32,141.32,0
1990-11-29,142.07,142.07,142.07,142.07,0
1990-11-30,144.89,144.89,144.89,144.89,0
1990-12-03,152.33,152.33,152.33,152.33,0
1990-12-04,152.01,152.01,152.01,152.01,0
1990-12-05,152.74,152.74,152.74,152.74,0
1990-12-06,157.98,157.98,157.98,157.98,0
1990-12-07,158.19,158.19,158.19,158.19,0
1990-12-10,158.53,158.53,158.53,158.53,0
1990-12-11,156.36,156.36,156.36,156.36,0
1990-12-12,154.63,154.63,154.63,154.63,0
1990-12-13,155.67,155.67,155.67,155.67,0
1990-12-14,154.9,154.9,154.9,154.9,0
1990-12-17,151.49,151.49,151.49,151.49,0
1990-12-18,150.64,150.64,150.64,150.64,0
1990-12-19,152.51,152.51,152.51,152.51,0
1990-12-20,148.87,148.87,148.87,148.87,0
1990-12-21,149.22,149.22,149.22,149.22,0
1990-12-27,148.74,148.74,148.74,148.74,0
1990-12-28,150.33,150.33,150.33,150.33,0
1991-01-02,145.19,145.19,145.19,145.19,0
1991-01-03,145.18,145.18,145.18,145.18,0
1991-01-04,144.35,144.35,144.35,144.35,0
1991-01-07,140.48,140.48,140.48,140.48,0
1991-01-08,138.25,138.25,138.25,138.25,0
1991-01-09,141.79,141.79,141.79,141.79,0
1991-01-10,141.92,141.92,141.92,141.92,0
1991-01-11,143.38,143.38,143.38,143.38,0
1991-01-14,139.12,139.12,139.12,139.12,0
1991-01-15,139.72,139.72,139.72,139.72,0
1991-01-16,141.72,141.72,141.72,141.72,0
1991-01-17,152.71,152.71,152.71,152.71,0
1991-01-18,152.54,152.54,152.54,152.54,0
1991-01-21,149.62,149.62,149.62,149.62,0
1991-01-22,151.57,151.57,151.57,151.57,0
1991-01-23,153.55,153.55,153.55,153.55,0
1991-01-24,155.72,155.72,155.72,155.72,0
1991-01-25,157.31,157.31,157.31,157.31,0
1991-01-28,164.41,164.41,164.41,164.41,0
1991-01-29,167.35,167.35,167.35,167.35,0
1991-01-30,168.85,168.85,168.85,168.85,0
1991-01-31,168.69,168.69,168.69,168.69,0
1991-02-01,169.7,169.7,169.7,169.7,0
1991-02-04,171.75,171.75,171.75,171.75,0
1991-02-05,171.07,171.07,171.07,171.07,0
1991-02-06,169.67,169.67,169.67,169.67,0
1991-02-07,164.94,164.94,164.94,164.94,0
1991-02-08,168.17,168.17,168.17,168.17,0
1991-02-11,167.79,167.79,167.79,167.79,0
1991-02-12,167.49,167.49,167.49,167.49,0
1991-02-13,166.64,166.64,166.64,166.64,0
1991-02-14,166.77,166.77,166.77,166.77,0
1991-02-15,171.3,171.3,171.3,171.3,0
1991-02-18,173.38,173.38,173.38,173.38,0
1991-02-19,175.8,175.8,175.8,175.8,0
1991-02-20,176.35,176.35,176.35,176.35,0
1991-02-21,176.19,176.19,176.19,176.19,0
1991-02-22,178.87,178.87,178.87,178.87,0
1991-02-25,183.56,183.56,183.56,183.56,0
1991-02-26,185.99,185.99,185.99,185.99,0
1991-02-27,186.96,186.96,186.96,186.96,0
1991-02-28,188.46,188.46,188.46,188.46,0
1991-03-01,187.3,187.3,187.3,187.3,0
1991-03-04,188.02,188.02,188.02,188.02,0
1991-03-05,189.5,189.5,189.5,189.5,0
1991-03-06,193.9,193.9,193.9,193.9,0
1991-03-07,196.3,196.3,196.3,196.3,0
1991-03-08,196.36,196.36,196.36,196.36,0
1991-03-11,196.02,196.02,196.02,196.02,0
1991-03-12,194.78,194.78,194.78,194.78,0
1991-03-13,195.91,195.91,195.91,195.91,0
1991-03-14,197.17,197.17,197.17,197.17,0
1991-03-15,198.33,198.33,198.33,198.33,0
1991-03-18,199.6,199.6,199.6,199.6,0
1991-03-19,193.65,193.65,193.65,193.65,0
1991-03-20,193.28,193.28,193.28,193.28,0
1991-03-21,193.61,193.61,193.61,193.61,0
1991-03-22,192.98,192.98,192.98,192.98,0
1991-03-25,191.85,191.85,191.85,191.85,0
1991-03-26,190.89,190.89,190.89,190.89,0
1991-03-27,193.23,193.23,193.23,193.23,0
1991-03-28,193.29,193.29,193.29,193.29,0
1991-04-02,193.03,193.03,193.03,193.03,0
1991-04-03,196.99,196.99,196.99,196.99,0
1991-04-04,197.14,197.14,197.14,197.14,0
1991-04-05,195.56,195.56,195.56,195.56,0
1991-04-08,193.29,193.29,193.29,193.29,0
1991-04-09,191.27,191.27,191.27,191.27,0
1991-04-10,190.03,190.03,190.03,190.03,0
1991-04-11,190.27,190.27,190.27,190.27,0
1991-04-12,192.78,192.78,192.78,192.78,0
1991-04-15,193.02,193.02,193.02,193.02,0
1991-04-16,192.11,192.11,192.11,192.11,0
1991-04-17,191.21,191.21,191.21,191.21,0
1991-04-18,190.62,190.62,190.62,190.62,0
1991-04-19,188.06,188.06,188.06,188.06,0
1991-04-22,185.51,185.51,185.51,185.51,0
1991-04-23,187.3,187.3,187.3,187.3,0
1991-04-24,187.37,187.37,187.37,187.37,0
1991-04-25,187.08,187.08,187.08,187.08,0
1991-04-26,186.37,186.37,186.37,186.37,0
1991-04-29,184.89,184.89,184.89,184.89,0
1991-04-30,184.1,184.1,184.1,184.1,0
1991-05-02,184.83,184.83,184.83,184.83,0
1991-05-03,184.26,184.26,184.26,184.26,0
1991-05-06,182.95,182.95,182.95,182.95,0
1991-05-07,182.94,182.94,182.94,182.94,0
1991-05-08,182.2,182.2,182.2,182.2,0
1991-05-10,184.18,184.18,184.18,184.18,0
1991-05-13,182.77,182.77,182.77,182.77,0
1991-05-14,183.45,183.45,183.45,183.45,0
1991-05-15,182.36,182.36,182.36,182.36,0
1991-05-16,182.43,182.43,182.43,182.43,0
1991-05-17,184.34,184.34,184.34,184.34,0
1991-05-21,190.94,190.94,190.94,190.94,0
1991-05-22,190.61,190.61,190.61,190.61,0
1991-05-23,191.88,191.88,191.88,191.88,0
1991-05-24,194.56,194.56,194.56,194.56,0
1991-05-27,197.33,197.33,197.33,197.33,0
1991-05-28,198.04,198.04,198.04,198.04,0
1991-05-29,199.4,199.4,199.4,199.4,0
1991-05-30,198.67,198.67,198.67,198.67,0
1991-05-31,200.19,200.19,200.19,200.19,0
1991-06-03,205.48,205.48,205.48,205.48,0
1991-06-04,204.37,204.37,204.37,204.37,0
1991-06-05,204.49,204.49,204.49,204.49,0
1991-06-06,203.93,203.93,203.93,203.93,0
1991-06-07,203.47,203.47,203.47,203.47,0
1991-06-10,202.85,202.85,202.85,202.85,0
1991-06-11,201.44,201.44,201.44,201.44,0
1991-06-12,202.36,202.36,202.36,202.36,0
1991-06-13,202.15,202.15,202.15,202.15,0
1991-06-14,201.29,201.29,201.29,201.29,0
1991-06-17,203.3,203.3,203.3,203.3,0
1991-06-18,204.28,204.28,204.28,204.28,0
1991-06-19,204.68,204.68,204.68,204.68,0
1991-06-20,203.89,203.89,203.89,203.89,0
1991-06-24,203.37,203.37,203.37,203.37,0
1991-06-25,201.88,201.88,201.88,201.88,0
1991-06-26,202.27,202.27,202.27,202.27,0
1991-06-27,203.44,203.44,203.44,203.44,0
1991-06-28,203.51,203.51,203.51,203.51,0
1991-07-01,203.52,203.52,203.52,203.52,0
1991-07-02,204.84,204.84,204.84,204.84,0
1991-07-03,204.26,204.26,204.26,204.26,0
1991-07-04,203.99,203.99,203.99,203.99,0
1991-07-05,204.24,204.24,204.24,204.24,0
1991-07-08,203.23,203.23,203.23,203.23,0
1991-07-09,204.64,204.64,204.64,204.64,0
1991-07-10,206.9,206.9,206.9,206.9,0
1991-07-11,208.99,208.99,208.99,208.99,0
1991-07-12,208,208,208,208,0
1991-07-15,207.92,207.92,207.92,207.92,0
1991-07-16,208.57,208.57,208.57,208.57,0
1991-07-17,207.18,207.18,207.18,207.18,0
1991-07-18,207.16,207.16,207.16,207.16,0
1991-07-19,207.53,207.53,207.53,207.53,0
1991-07-22,206.81,206.81,206.81,206.81,0
1991-07-23,206.09,206.09,206.09,206.09,0
1991-07-24,204.02,204.02,204.02,204.02,0
1991-07-25,200.75,200.75,200.75,200.75,0
1991-07-26,199.9,199.9,199.9,199.9,0
1991-07-29,200.9,200.9,200.9,200.9,0
1991-07-30,202,202,202,202,0
1991-07-31,203.56,203.56,203.56,203.56,0
1991-08-01,205.53,205.53,205.53,205.53,0
1991-08-02,204.7,204.7,204.7,204.7,0
1991-08-05,202.86,202.86,202.86,202.86,0
1991-08-06,198.68,198.68,198.68,198.68,0
1991-08-07,196.41,196.41,196.41,196.41,0
1991-08-08,198.12,198.12,198.12,198.12,0
1991-08-09,199.53,199.53,199.53,199.53,0
1991-08-12,199.4,199.4,199.4,199.4,0
1991-08-13,199.75,199.75,199.75,199.75,0
1991-08-14,201.76,201.76,201.76,201.76,0
1991-08-15,202.83,202.83,202.83,202.83,0
1991-08-16,201.87,201.87,201.87,201.87,0
1991-08-19,188.81,188.81,188.81,188.81,0
1991-08-20,193.56,193.56,193.56,193.56,0
1991-08-21,199.39,199.39,199.39,199.39,0
1991-08-22,199.29,199.29,199.29,199.29,0
1991-08-23,197.26,197.26,197.26,197.26,0
1991-08-26,200.49,200.49,200.49,200.49,0
1991-08-27,198.6,198.6,198.6,198.6,0
1991-08-28,199.87,199.87,199.87,199.87,0
1991-08-29,201.24,201.24,201.24,201.24,0
1991-08-30,201.94,201.94,201.94,201.94,0
1991-09-02,200.92,200.92,200.92,200.92,0
1991-09-03,199.55,199.55,199.55,199.55,0
1991-09-04,195.68,195.68,195.68,195.68,0
1991-09-05,195.87,195.87,195.87,195.87,0
1991-09-06,194.84,194.84,194.84,194.84,0
1991-09-09,195.46,195.46,195.46,195.46,0
1991-09-10,198.23,198.23,198.23,198.23,0
1991-09-11,200.13,200.13,200.13,200.13,0
1991-09-12,201.81,201.81,201.81,201.81,0
1991-09-13,200.36,200.36,200.36,200.36,0
1991-09-16,198.59,198.59,198.59,198.59,0
1991-09-17,199,199,199,199,0
1991-09-18,198.33,198.33,198.33,198.33,0
1991-09-19,196.63,196.63,196.63,196.63,0
1991-09-20,195.34,195.34,195.34,195.34,0
1991-09-23,195.73,195.73,195.73,195.73,0
1991-09-24,195.06,195.06,195.06,195.06,0
1991-09-25,194.01,194.01,194.01,194.01,0
1991-09-26,190.27,190.27,190.27,190.27,0
1991-09-27,187.4,187.4,187.4,187.4,0
1991-09-30,188.12,188.12,188.12,188.12,0
1991-10-01,188.27,188.27,188.27,188.27,0
1991-10-02,186.31,186.31,186.31,186.31,0
1991-10-03,188.91,188.91,188.91,188.91,0
1991-10-04,187.25,187.25,187.25,187.25,0
1991-10-07,184.22,184.22,184.22,184.22,0
1991-10-08,181.23,181.23,181.23,181.23,0
1991-10-09,182.29,182.29,182.29,182.29,0
1991-10-10,180.92,180.92,180.92,180.92,0
1991-10-11,181.55,181.55,181.55,181.55,0
1991-10-14,179.94,179.94,179.94,179.94,0
1991-10-15,176.26,176.26,176.26,176.26,0
1991-10-16,178.47,178.47,178.47,178.47,0
1991-10-17,178.39,178.39,178.39,178.39,0
1991-10-18,180.66,180.66,180.66,180.66,0
1991-10-21,183.06,183.06,183.06,183.06,0
1991-10-22,182.57,182.57,182.57,182.57,0
1991-10-23,182.65,182.65,182.65,182.65,0
1991-10-24,183.18,183.18,183.18,183.18,0
1991-10-25,182.42,182.42,182.42,182.42,0
1991-10-28,182.77,182.77,182.77,182.77,0
1991-10-29,184.58,184.58,184.58,184.58,0
1991-10-30,185.98,185.98,185.98,185.98,0
1991-10-31,186.04,186.04,186.04,186.04,0
1991-11-01,185.88,185.88,185.88,185.88,0
1991-11-04,185.64,185.64,185.64,185.64,0
1991-11-05,185.44,185.44,185.44,185.44,0
1991-11-06,184.47,184.47,184.47,184.47,0
1991-11-07,183.04,183.04,183.04,183.04,0
1991-11-08,182.47,182.47,182.47,182.47,0
1991-11-11,183.34,183.34,183.34,183.34,0
1991-11-12,182.39,182.39,182.39,182.39,0
1991-11-13,182.15,182.15,182.15,182.15,0
1991-11-14,177.94,177.94,177.94,177.94,0
1991-11-15,176.66,176.66,176.66,176.66,0
1991-11-18,172.05,172.05,172.05,172.05,0
1991-11-19,171.03,171.03,171.03,171.03,0
1991-11-20,170.8,170.8,170.8,170.8,0
1991-11-21,171.65,171.65,171.65,171.65,0
1991-11-22,168.53,168.53,168.53,168.53,0
1991-11-25,165.98,165.98,165.98,165.98,0
1991-11-26,169.46,169.46,169.46,169.46,0
1991-11-27,168.54,168.54,168.54,168.54,0
1991-11-28,169.71,169.71,169.71,169.71,0
1991-11-29,171.1,171.1,171.1,171.1,0
1991-12-02,167.14,167.14,167.14,167.14,0
1991-12-03,167.49,167.49,167.49,167.49,0
1991-12-04,166.66,166.66,166.66,166.66,0
1991-12-05,164.26,164.26,164.26,164.26,0
1991-12-06,166.9,166.9,166.9,166.9,0
1991-12-09,164.53,164.53,164.53,164.53,0
1991-12-10,163.95,163.95,163.95,163.95,0
1991-12-11,162.96,162.96,162.96,162.96,0
1991-12-12,163,163,163,163,0
1991-12-13,163.71,163.71,163.71,163.71,0
1991-12-16,160.72,160.72,160.72,160.72,0
1991-12-17,161.2,161.2,161.2,161.2,0
1991-12-18,161.65,161.65,161.65,161.65,0
1991-12-19,158.16,158.16,158.16,158.16,0
1991-12-20,157.13,157.13,157.13,157.13,0
1991-12-23,158.93,158.93,158.93,158.93,0
1991-12-27,165.74,165.74,165.74,165.74,0
1991-12-30,166.88,166.88,166.88,166.88,0
1992-01-02,166.19,166.19,166.19,166.19,0
1992-01-03,167.32,167.32,167.32,167.32,0
1992-01-07,168.06,168.06,168.06,168.06,0
1992-01-08,168.16,168.16,168.16,168.16,0
1992-01-09,171.53,171.53,171.53,171.53,0
1992-01-10,172.29,172.29,172.29,172.29,0
1992-01-13,172.55,172.55,172.55,172.55,0
1992-01-14,172.51,172.51,172.51,172.51,0
1992-01-15,176.27,176.27,176.27,176.27,0
1992-01-16,177.57,177.57,177.57,177.57,0
1992-01-17,177.83,177.83,177.83,177.83,0
1992-01-20,178.64,178.64,178.64,178.64,0
1992-01-21,176.51,176.51,176.51,176.51,0
1992-01-22,175.41,175.41,175.41,175.41,0
1992-01-23,177.75,177.75,177.75,177.75,0
1992-01-24,178.78,178.78,178.78,178.78,0
1992-01-27,179.58,179.58,179.58,179.58,0
1992-01-28,178.65,178.65,178.65,178.65,0
1992-01-29,176.66,176.66,176.66,176.66,0
1992-01-30,175.49,175.49,175.49,175.49,0
1992-01-31,176,176,176,176,0
1992-02-03,174.33,174.33,174.33,174.33,0
1992-02-04,176.15,176.15,176.15,176.15,0
1992-02-05,178.32,178.32,178.32,178.32,0
1992-02-06,176.53,176.53,176.53,176.53,0
1992-02-07,176.43,176.43,176.43,176.43,0
1992-02-10,173.92,173.92,173.92,173.92,0
1992-02-11,175.38,175.38,175.38,175.38,0
1992-02-12,174.5,174.5,174.5,174.5,0
1992-02-13,173.43,173.43,173.43,173.43,0
1992-02-14,171.44,171.44,171.44,171.44,0
1992-02-17,172.06,172.06,172.06,172.06,0
1992-02-18,171.73,171.73,171.73,171.73,0
1992-02-19,170.34,170.34,170.34,170.34,0
1992-02-20,169.35,169.35,169.35,169.35,0
1992-02-21,170.56,170.56,170.56,170.56,0
1992-02-24,171.22,171.22,171.22,171.22,0
1992-02-25,170.47,170.47,170.47,170.47,0
1992-02-26,171.27,171.27,171.27,171.27,0
1992-02-27,172.93,172.93,172.93,172.93,0
1992-02-28,174.1,174.1,174.1,174.1,0
1992-03-02,176.01,176.01,176.01,176.01,0
1992-03-03,177.61,177.61,177.61,177.61,0
1992-03-04,179.14,179.14,179.14,179.14,0
1992-03-05,179.08,179.08,179.08,179.08,0
1992-03-06,179.74,179.74,179.74,179.74,0
1992-03-09,179.65,179.65,179.65,179.65,0
1992-03-10,179.58,179.58,179.58,179.58,0
1992-03-11,178.84,178.84,178.84,178.84,0
1992-03-12,176.76,176.76,176.76,176.76,0
1992-03-13,179.1,179.1,179.1,179.1,0
1992-03-16,179.43,179.43,179.43,179.43,0
1992-03-17,179.49,179.49,179.49,179.49,0
1992-03-18,182.73,182.73,182.73,182.73,0
1992-03-19,183.71,183.71,183.71,183.71,0
1992-03-20,183.61,183.61,183.61,183.61,0
1992-03-23,181.9,181.9,181.9,181.9,0
1992-03-24,182.43,182.43,182.43,182.43,0
1992-03-25,184.39,184.39,184.39,184.39,0
1992-03-26,182.63,182.63,182.63,182.63,0
1992-03-27,183.16,183.16,183.16,183.16,0
1992-03-30,182.14,182.14,182.14,182.14,0
1992-03-31,181.74,181.74,181.74,181.74,0
1992-04-01,180.58,180.58,180.58,180.58,0
1992-04-02,180.47,180.47,180.47,180.47,0
1992-04-03,177.45,177.45,177.45,177.45,0
1992-04-06,180.34,180.34,180.34,180.34,0
1992-04-07,179.41,179.41,179.41,179.41,0
1992-04-08,176.24,176.24,176.24,176.24,0
1992-04-09,174.59,174.59,174.59,174.59,0
1992-04-10,177.48,177.48,177.48,177.48,0
1992-04-13,175.99,175.99,175.99,175.99,0
1992-04-14,177.35,177.35,177.35,177.35,0
1992-04-15,179.68,179.68,179.68,179.68,0
1992-04-16,180.48,180.48,180.48,180.48,0
1992-04-21,179.64,179.64,179.64,179.64,0
1992-04-22,178.12,178.12,178.12,178.12,0
1992-04-23,179.57,179.57,179.57,179.57,0
1992-04-24,180.15,180.15,180.15,180.15,0
1992-04-27,180.2,180.2,180.2,180.2,0
1992-04-28,179.34,179.34,179.34,179.34,0
1992-04-29,179.11,179.11,179.11,179.11,0
1992-04-30,179.16,179.16,179.16,179.16,0
1992-05-04,180.43,180.43,180.43,180.43,0
1992-05-05,181.5,181.5,181.5,181.5,0
1992-05-06,183.46,183.46,183.46,183.46,0
1992-05-07,184.14,184.14,184.14,184.14,0
1992-05-08,183.98,183.98,183.98,183.98,0
1992-05-11,184.66,184.66,184.66,184.66,0
1992-05-12,183.72,183.72,183.72,183.72,0
1992-05-13,184.39,184.39,184.39,184.39,0
1992-05-14,182.98,182.98,182.98,182.98,0
1992-05-15,180.51,180.51,180.51,180.51,0
1992-05-18,183.6,183.6,183.6,183.6,0
1992-05-19,183.88,183.88,183.88,183.88,0
1992-05-20,184.65,184.65,184.65,184.65,0
1992-05-21,184.73,184.73,184.73,184.73,0
1992-05-22,185,185,185,185,0
1992-05-25,184.29,184.29,184.29,184.29,0
1992-05-26,182.73,182.73,182.73,182.73,0
1992-05-27,181.71,181.71,181.71,181.71,0
1992-05-29,183.16,183.16,183.16,183.16,0
1992-06-01,185.04,185.04,185.04,185.04,0
1992-06-02,183.77,183.77,183.77,183.77,0
1992-06-03,181.92,181.92,181.92,181.92,0
1992-06-04,181.26,181.26,181.26,181.26,0
1992-06-05,180.21,180.21,180.21,180.21,0
1992-06-09,177.6,177.6,177.6,177.6,0
1992-06-10,177.7,177.7,177.7,177.7,0
1992-06-11,177.23,177.23,177.23,177.23,0
1992-06-12,174.85,174.85,174.85,174.85,0
1992-06-15,175.96,175.96,175.96,175.96,0
1992-06-16,176.31,176.31,176.31,176.31,0
1992-06-17,174.11,174.11,174.11,174.11,0
1992-06-18,171.93,171.93,171.93,171.93,0
1992-06-22,171.28,171.28,171.28,171.28,0
1992-06-23,171.06,171.06,171.06,171.06,0
1992-06-24,172.4,172.4,172.4,172.4,0
1992-06-25,171.3,171.3,171.3,171.3,0
1992-06-26,170.41,170.41,170.41,170.41,0
1992-06-29,168.46,168.46,168.46,168.46,0
1992-06-30,169,169,169,169,0
1992-07-01,167.46,167.46,167.46,167.46,0
1992-07-02,169.93,169.93,169.93,169.93,0
1992-07-03,169.57,169.57,169.57,169.57,0
1992-07-06,167.63,167.63,167.63,167.63,0
1992-07-07,165.71,165.71,165.71,165.71,0
1992-07-08,163.74,163.74,163.74,163.74,0
1992-07-09,164.77,164.77,164.77,164.77,0
1992-07-10,166.94,166.94,166.94,166.94,0
1992-07-13,164.52,164.52,164.52,164.52,0
1992-07-14,164.8,164.8,164.8,164.8,0
1992-07-15,164.74,164.74,164.74,164.74,0
1992-07-16,165.01,165.01,165.01,165.01,0
1992-07-17,162.51,162.51,162.51,162.51,0
1992-07-20,157.16,157.16,157.16,157.16,0
1992-07-21,159.94,159.94,159.94,159.94,0
1992-07-22,157.46,157.46,157.46,157.46,0
1992-07-23,155.13,155.13,155.13,155.13,0
1992-07-24,154.41,154.41,154.41,154.41,0
1992-07-27,156.08,156.08,156.08,156.08,0
1992-07-28,158.63,158.63,158.63,158.63,0
1992-07-29,160.62,160.62,160.62,160.62,0
1992-07-30,158.73,158.73,158.73,158.73,0
1992-07-31,159.7,159.7,159.7,159.7,0
1992-08-03,159.26,159.26,159.26,159.26,0
1992-08-04,160.46,160.46,160.46,160.46,0
1992-08-05,160.12,160.12,160.12,160.12,0
1992-08-06,159.33,159.33,159.33,159.33,0
1992-08-07,157.31,157.31,157.31,157.31,0
1992-08-10,153.48,153.48,153.48,153.48,0
1992-08-11,152.85,152.85,152.85,152.85,0
1992-08-12,149.91,149.91,149.91,149.91,0
1992-08-13,150.46,150.46,150.46,150.46,0
1992-08-14,152.02,152.02,152.02,152.02,0
1992-08-17,151.55,151.55,151.55,151.55,0
1992-08-18,148.9,148.9,148.9,148.9,0
1992-08-19,147.27,147.27,147.27,147.27,0
1992-08-20,146.11,146.11,146.11,146.11,0
1992-08-21,144.9,144.9,144.9,144.9,0
1992-08-24,139.36,139.36,139.36,139.36,0
1992-08-25,135.57,135.57,135.57,135.57,0
1992-08-26,140.39,140.39,140.39,140.39,0
1992-08-27,147.7,147.7,147.7,147.7,0
1992-08-28,145.92,145.92,145.92,145.92,0
1992-08-31,144.29,144.29,144.29,144.29,0
1992-09-01,140.66,140.66,140.66,140.66,0
1992-09-02,139.76,139.76,139.76,139.76,0
1992-09-03,142.01,142.01,142.01,142.01,0
1992-09-04,142.62,142.62,142.62,142.62,0
1992-09-07,141.55,141.55,141.55,141.55,0
1992-09-08,137.55,137.55,137.55,137.55,0
1992-09-09,134.1,134.1,134.1,134.1,0
1992-09-10,133.67,133.67,133.67,133.67,0
1992-09-11,136.35,136.35,136.35,136.35,0
1992-09-14,144.38,144.38,144.38,144.38,0
1992-09-15,141.65,141.65,141.65,141.65,0
1992-09-16,141.51,141.51,141.51,141.51,0
1992-09-17,140.88,140.88,140.88,140.88,0
1992-09-18,146.25,146.25,146.25,146.25,0
1992-09-21,143.16,143.16,143.16,143.16,0
1992-09-22,141.12,141.12,141.12,141.12,0
1992-09-23,135.88,135.88,135.88,135.88,0
1992-09-24,136.62,136.62,136.62,136.62,0
1992-09-25,134.14,134.14,134.14,134.14,0
1992-09-28,128.81,128.81,128.81,128.81,0
1992-09-29,126.62,126.62,126.62,126.62,0
1992-09-30,134.34,134.34,134.34,134.34,0
1992-10-01,134.21,134.21,134.21,134.21,0
1992-10-02,130.71,130.71,130.71,130.71,0
1992-10-05,122.7,122.7,122.7,122.7,0
1992-10-06,123.6,123.6,123.6,123.6,0
1992-10-07,126.24,126.24,126.24,126.24,0
1992-10-08,126.04,126.04,126.04,126.04,0
1992-10-09,128.78,128.78,128.78,128.78,0
1992-10-12,127.23,127.23,127.23,127.23,0
1992-10-13,129.13,129.13,129.13,129.13,0
1992-10-14,129.15,129.15,129.15,129.15,0
1992-10-15,126.82,126.82,126.82,126.82,0
1992-10-16,126.69,126.69,126.69,126.69,0
1992-10-19,126.26,126.26,126.26,126.26,0
1992-10-20,131.48,131.48,131.48,131.48,0
1992-10-21,132.92,132.92,132.92,132.92,0
1992-10-22,135.32,135.32,135.32,135.32,0
1992-10-23,139.71,139.71,139.71,139.71,0
1992-10-26,139.47,139.47,139.47,139.47,0
1992-10-27,139.86,139.86,139.86,139.86,0
1992-10-28,139.56,139.56,139.56,139.56,0
1992-10-29,137.09,137.09,137.09,137.09,0
1992-10-30,136.08,136.08,136.08,136.08,0
1992-11-02,137.54,137.54,137.54,137.54,0
1992-11-03,140.96,140.96,140.96,140.96,0
1992-11-04,140.4,140.4,140.4,140.4,0
1992-11-05,139.16,139.16,139.16,139.16,0
1992-11-06,139.74,139.74,139.74,139.74,0
1992-11-09,142.21,142.21,142.21,142.21,0
1992-11-10,142.49,142.49,142.49,142.49,0
1992-11-11,139.2,139.2,139.2,139.2,0
1992-11-12,137.79,137.79,137.79,137.79,0
1992-11-13,139.17,139.17,139.17,139.17,0
1992-11-16,141.27,141.27,141.27,141.27,0
1992-11-17,140.72,140.72,140.72,140.72,0
1992-11-18,141.55,141.55,141.55,141.55,0
1992-11-19,148.44,148.44,148.44,148.44,0
1992-11-20,162.6,162.6,162.6,162.6,0
1992-11-23,167.46,167.46,167.46,167.46,0
1992-11-24,166.93,166.93,166.93,166.93,0
1992-11-25,172.44,172.44,172.44,172.44,0
1992-11-26,170.91,170.91,170.91,170.91,0
1992-11-27,174.18,174.18,174.18,174.18,0
1992-11-30,177.09,177.09,177.09,177.09,0
1992-12-01,175.63,175.63,175.63,175.63,0
1992-12-02,173.45,173.45,173.45,173.45,0
1992-12-03,172.41,172.41,172.41,172.41,0
1992-12-04,169.16,169.16,169.16,169.16,0
1992-12-07,170.94,170.94,170.94,170.94,0
1992-12-08,173.77,173.77,173.77,173.77,0
1992-12-09,176.3,176.3,176.3,176.3,0
1992-12-10,177.02,177.02,177.02,177.02,0
1992-12-11,173.4,173.4,173.4,173.4,0
1992-12-14,174.39,174.39,174.39,174.39,0
1992-12-15,172.38,172.38,172.38,172.38,0
1992-12-16,169.75,169.75,169.75,169.75,0
1992-12-17,170.94,170.94,170.94,170.94,0
1992-12-18,176.63,176.63,176.63,176.63,0
1992-12-21,181.36,181.36,181.36,181.36,0
1992-12-22,180,180,180,180,0
1992-12-23,180.67,180.67,180.67,180.67,0
1992-12-28,181.12,181.12,181.12,181.12,0
1992-12-29,179.8,179.8,179.8,179.8,0
1992-12-30,179.63,179.63,179.63,179.63,0
1993-01-04,183.07,183.07,183.07,183.07,0
1993-01-05,188.1,188.1,188.1,188.1,0
1993-01-07,185.44,185.44,185.44,185.44,0
1993-01-08,184.93,184.93,184.93,184.93,0
1993-01-11,183.41,183.41,183.41,183.41,0
1993-01-12,182,182,182,182,0
1993-01-13,180.99,180.99,180.99,180.99,0
1993-01-14,179.22,179.22,179.22,179.22,0
1993-01-15,180.3,180.3,180.3,180.3,0
1993-01-18,181.65,181.65,181.65,181.65,0
1993-01-19,182.1,182.1,182.1,182.1,0
1993-01-20,181.54,181.54,181.54,181.54,0
1993-01-21,180.07,180.07,180.07,180.07,0
1993-01-22,177.93,177.93,177.93,177.93,0
1993-01-25,173.62,173.62,173.62,173.62,0
1993-01-26,174.37,174.37,174.37,174.37,0
1993-01-27,174.05,174.05,174.05,174.05,0
1993-01-28,171.49,171.49,171.49,171.49,0
1993-01-29,174.12,174.12,174.12,174.12,0
1993-02-01,177.9,177.9,177.9,177.9,0
1993-02-02,177.5,177.5,177.5,177.5,0
1993-02-03,175.98,175.98,175.98,175.98,0
1993-02-04,177.9,177.9,177.9,177.9,0
1993-02-05,180.57,180.57,180.57,180.57,0
1993-02-08,183.33,183.33,183.33,183.33,0
1993-02-09,184.74,184.74,184.74,184.74,0
1993-02-10,187.63,187.63,187.63,187.63,0
1993-02-11,188.04,188.04,188.04,188.04,0
1993-02-12,190.6,190.6,190.6,190.6,0
1993-02-15,190.81,190.81,190.81,190.81,0
1993-02-16,190.63,190.63,190.63,190.63,0
1993-02-17,188.38,188.38,188.38,188.38,0
1993-02-18,190.96,190.96,190.96,190.96,0
1993-02-19,192.17,192.17,192.17,192.17,0
1993-02-22,192.44,192.44,192.44,192.44,0
1993-02-23,190.84,190.84,190.84,190.84,0
1993-02-24,188.99,188.99,188.99,188.99,0
1993-02-25,191.37,191.37,191.37,191.37,0
1993-02-26,194,194,194,194,0
1993-03-01,197.88,197.88,197.88,197.88,0
1993-03-02,196.15,196.15,196.15,196.15,0
1993-03-03,196.9,196.9,196.9,196.9,0
1993-03-04,196.68,196.68,196.68,196.68,0
1993-03-05,199.4,199.4,199.4,199.4,0
1993-03-08,200.51,200.51,200.51,200.51,0
1993-03-09,198.99,198.99,198.99,198.99,0
1993-03-10,197.96,197.96,197.96,197.96,0
1993-03-11,197.78,197.78,197.78,197.78,0
1993-03-12,195.15,195.15,195.15,195.15,0
1993-03-15,192.6,192.6,192.6,192.6,0
1993-03-16,196.21,196.21,196.21,196.21,0
1993-03-17,195.34,195.34,195.34,195.34,0
1993-03-18,194.96,194.96,194.96,194.96,0
1993-03-19,193.93,193.93,193.93,193.93,0
1993-03-22,188.81,188.81,188.81,188.81,0
1993-03-23,189.27,189.27,189.27,189.27,0
1993-03-24,188.97,188.97,188.97,188.97,0
1993-03-25,189.99,189.99,189.99,189.99,0
1993-03-26,191.87,191.87,191.87,191.87,0
1993-03-29,192.7,192.7,192.7,192.7,0
1993-03-30,191.15,191.15,191.15,191.15,0
1993-03-31,191.72,191.72,191.72,191.72,0
1993-04-01,192.54,192.54,192.54,192.54,0
1993-04-02,194.63,194.63,194.63,194.63,0
1993-04-05,193.57,193.57,193.57,193.57,0
1993-04-06,193.13,193.13,193.13,193.13,0
1993-04-07,191.54,191.54,191.54,191.54,0
1993-04-08,192.06,192.06,192.06,192.06,0
1993-04-13,192.62,192.62,192.62,192.62,0
1993-04-14,192.92,192.92,192.92,192.92,0
1993-04-15,193.11,193.11,193.11,193.11,0
1993-04-16,192.64,192.64,192.64,192.64,0
1993-04-19,193.8,193.8,193.8,193.8,0
1993-04-20,195.01,195.01,195.01,195.01,0
1993-04-21,199.05,199.05,199.05,199.05,0
1993-04-22,200.49,200.49,200.49,200.49,0
1993-04-23,198.93,198.93,198.93,198.93,0
1993-04-26,197.37,197.37,197.37,197.37,0
1993-04-27,195.23,195.23,195.23,195.23,0
1993-04-28,197.52,197.52,197.52,197.52,0
1993-04-29,197.52,197.52,197.52,197.52,0
1993-04-30,199.35,199.35,199.35,199.35,0
1993-05-03,199.26,199.26,199.26,199.26,0
1993-05-04,201.41,201.41,201.41,201.41,0
1993-05-05,204.07,204.07,204.07,204.07,0
1993-05-06,205.84,205.84,205.84,205.84,0
1993-05-07,208.73,208.73,208.73,208.73,0
1993-05-10,208.76,208.76,208.76,208.76,0
1993-05-11,207.37,207.37,207.37,207.37,0
1993-05-12,211.89,211.89,211.89,211.89,0
1993-05-13,209.88,209.88,209.88,209.88,0
1993-05-14,210.95,210.95,210.95,210.95,0
1993-05-17,210.9,210.9,210.9,210.9,0
1993-05-18,211.01,211.01,211.01,211.01,0
1993-05-19,209.4,209.4,209.4,209.4,0
1993-05-21,213.19,213.19,213.19,213.19,0
1993-05-24,211.76,211.76,211.76,211.76,0
1993-05-25,213.21,213.21,213.21,213.21,0
1993-05-26,212.04,212.04,212.04,212.04,0
1993-05-27,213.62,213.62,213.62,213.62,0
1993-05-28,213.39,213.39,213.39,213.39,0
1993-06-01,210.74,210.74,210.74,210.74,0
1993-06-02,207.94,207.94,207.94,207.94,0
1993-06-03,211.27,211.27,211.27,211.27,0
1993-06-04,210.37,210.37,210.37,210.37,0
1993-06-07,210.19,210.19,210.19,210.19,0
1993-06-08,208.17,208.17,208.17,208.17,0
1993-06-09,208.76,208.76,208.76,208.76,0
1993-06-10,208.83,208.83,208.83,208.83,0
1993-06-11,207.37,207.37,207.37,207.37,0
1993-06-14,206.8,206.8,206.8,206.8,0
1993-06-15,207.86,207.86,207.86,207.86,0
1993-06-16,210.06,210.06,210.06,210.06,0
1993-06-17,209.74,209.74,209.74,209.74,0
1993-06-18,209.53,209.53,209.53,209.53,0
1993-06-21,208.8,208.8,208.8,208.8,0
1993-06-22,208.71,208.71,208.71,208.71,0
1993-06-23,205.56,205.56,205.56,205.56,0
1993-06-24,206.74,206.74,206.74,206.74,0
1993-06-28,209.72,209.72,209.72,209.72,0
1993-06-29,209.18,209.18,209.18,209.18,0
1993-06-30,211.04,211.04,211.04,211.04,0
1993-07-01,212.11,212.11,212.11,212.11,0
1993-07-02,211.84,211.84,211.84,211.84,0
1993-07-05,210.96,210.96,210.96,210.96,0
1993-07-06,211.56,211.56,211.56,211.56,0
1993-07-07,213.18,213.18,213.18,213.18,0
1993-07-08,214.72,214.72,214.72,214.72,0
1993-07-09,217.3,217.3,217.3,217.3,0
1993-07-12,219.52,219.52,219.52,219.52,0
1993-07-13,221.05,221.05,221.05,221.05,0
1993-07-14,222.07,222.07,222.07,222.07,0
1993-07-15,223.39,223.39,223.39,223.39,0
1993-07-16,223.9,223.9,223.9,223.9,0
1993-07-19,224.65,224.65,224.65,224.65,0
1993-07-20,225.2,225.2,225.2,225.2,0
1993-07-21,222.31,222.31,222.31,222.31,0
1993-07-22,223.2,223.2,223.2,223.2,0
1993-07-23,224.67,224.67,224.67,224.67,0
1993-07-26,228.32,228.32,228.32,228.32,0
1993-07-27,227.85,227.85,227.85,227.85,0
1993-07-28,230.41,230.41,230.41,230.41,0
1993-07-29,231.54,231.54,231.54,231.54,0
1993-07-30,233.71,233.71,233.71,233.71,0
1993-08-02,233.74,233.74,233.74,233.74,0
1993-08-03,236.77,236.77,236.77,236.77,0
1993-08-04,236.04,236.04,236.04,236.04,0
1993-08-05,241.85,241.85,241.85,241.85,0
1993-08-06,243.8,243.8,243.8,243.8,0
1993-08-09,245.05,245.05,245.05,245.05,0
1993-08-10,242.94,242.94,242.94,242.94,0
1993-08-11,245.5,245.5,245.5,245.5,0
1993-08-12,250.63,250.63,250.63,250.63,0
1993-08-13,252.08,252.08,252.08,252.08,0
1993-08-16,249.4,249.4,249.4,249.4,0
1993-08-17,253.25,253.25,253.25,253.25,0
1993-08-18,261.26,261.26,261.26,261.26,0
1993-08-19,259.21,259.21,259.21,259.21,0
1993-08-20,254.99,254.99,254.99,254.99,0
1993-08-23,251.82,251.82,251.82,251.82,0
1993-08-24,247.4,247.4,247.4,247.4,0
1993-08-25,246.6,246.6,246.6,246.6,0
1993-08-26,243.14,243.14,243.14,243.14,0
1993-08-27,247.54,247.54,247.54,247.54,0
1993-08-30,252.03,252.03,252.03,252.03,0
1993-08-31,250.13,250.13,250.13,250.13,0
1993-09-01,244.85,244.85,244.85,244.85,0
1993-09-02,249.08,249.08,249.08,249.08,0
1993-09-03,250.24,250.24,250.24,250.24,0
1993-09-06,252.09,252.09,252.09,252.09,0
1993-09-07,250.64,250.64,250.64,250.64,0
1993-09-08,247.93,247.93,247.93,247.93,0
1993-09-09,249.24,249.24,249.24,249.24,0
1993-09-10,247.41,247.41,247.41,247.41,0
1993-09-13,250.67,250.67,250.67,250.67,0
1993-09-14,249.87,249.87,249.87,249.87,0
1993-09-15,245.25,245.25,245.25,245.25,0
1993-09-16,244.85,244.85,244.85,244.85,0
1993-09-17,245.91,245.91,245.91,245.91,0
1993-09-20,245.62,245.62,245.62,245.62,0
1993-09-21,242.38,242.38,242.38,242.38,0
1993-09-22,247,247,247,247,0
1993-09-23,250.45,250.45,250.45,250.45,0
1993-09-24,249.63,249.63,249.63,249.63,0
1993-09-27,252.25,252.25,252.25,252.25,0
1993-09-28,252.47,252.47,252.47,252.47,0
1993-09-29,250.71,250.71,250.71,250.71,0
1993-09-30,252.17,252.17,252.17,252.17,0
1993-10-01,253.23,253.23,253.23,253.23,0
1993-10-04,252.84,252.84,252.84,252.84,0
1993-10-05,258.93,258.93,258.93,258.93,0
1993-10-06,258.9,258.9,258.9,258.9,0
1993-10-07,261.22,261.22,261.22,261.22,0
1993-10-08,263.07,263.07,263.07,263.07,0
1993-10-11,263.94,263.94,263.94,263.94,0
1993-10-12,266.11,266.11,266.11,266.11,0
1993-10-13,268.4,268.4,268.4,268.4,0
1993-10-14,267.19,267.19,267.19,267.19,0
1993-10-15,269.73,269.73,269.73,269.73,0
1993-10-18,273.87,273.87,273.87,273.87,0
1993-10-19,273.31,273.31,273.31,273.31,0
1993-10-20,270.82,270.82,270.82,270.82,0
1993-10-21,276.31,276.31,276.31,276.31,0
1993-10-22,277.12,277.12,277.12,277.12,0
1993-10-25,274.65,274.65,274.65,274.65,0
1993-10-26,276.33,276.33,276.33,276.33,0
1993-10-27,274.02,274.02,274.02,274.02,0
1993-10-28,276.93,276.93,276.93,276.93,0
1993-10-29,278.45,278.45,278.45,278.45,0
1993-11-01,277.87,277.87,277.87,277.87,0
1993-11-02,275.17,275.17,275.17,275.17,0
1993-11-03,279.46,279.46,279.46,279.46,0
1993-11-04,279.17,279.17,279.17,279.17,0
1993-11-05,271.84,271.84,271.84,271.84,0
1993-11-08,272.12,272.12,272.12,272.12,0
1993-11-09,272.38,272.38,272.38,272.38,0
1993-11-10,268.07,268.07,268.07,268.07,0
1993-11-11,272.06,272.06,272.06,272.06,0
1993-11-12,273.16,273.16,273.16,273.16,0
1993-11-15,273.76,273.76,273.76,273.76,0
1993-11-16,270.79,270.79,270.79,270.79,0
1993-11-17,273.13,273.13,273.13,273.13,0
1993-11-18,272.12,272.12,272.12,272.12,0
1993-11-19,263.68,263.68,263.68,263.68,0
1993-11-22,257.83,257.83,257.83,257.83,0
1993-11-23,255.26,255.26,255.26,255.26,0
1993-11-24,254.87,254.87,254.87,254.87,0
1993-11-25,255.68,255.68,255.68,255.68,0
1993-11-26,255.26,255.26,255.26,255.26,0
1993-11-29,250.95,250.95,250.95,250.95,0
1993-11-30,253.88,253.88,253.88,253.88,0
1993-12-01,261.94,261.94,261.94,261.94,0
1993-12-02,261.95,261.95,261.95,261.95,0
1993-12-03,260.59,260.59,260.59,260.59,0
1993-12-06,261.09,261.09,261.09,261.09,0
1993-12-07,265.58,265.58,265.58,265.58,0
1993-12-08,265.26,265.26,265.26,265.26,0
1993-12-09,265.02,265.02,265.02,265.02,0
1993-12-10,262.78,262.78,262.78,262.78,0
1993-12-13,264.91,264.91,264.91,264.91,0
1993-12-14,263.57,263.57,263.57,263.57,0
1993-12-15,265.99,265.99,265.99,265.99,0
1993-12-16,265.22,265.22,265.22,265.22,0
1993-12-17,266.06,266.06,266.06,266.06,0
1993-12-20,268.5,268.5,268.5,268.5,0
1993-12-21,268.97,268.97,268.97,268.97,0
1993-12-22,269.94,269.94,269.94,269.94,0
1993-12-23,271.24,271.24,271.24,271.24,0
1993-12-27,271.1,271.1,271.1,271.1,0
1993-12-28,270.94,270.94,270.94,270.94,0
1993-12-29,275.72,275.72,275.72,275.72,0
1993-12-30,274.98,274.98,274.98,274.98,0
1994-01-03,279.59,279.59,279.59,279.59,0
1994-01-04,280.04,280.04,280.04,280.04,0
1994-01-05,280.63,280.63,280.63,280.63,0
1994-01-07,287.62,287.62,287.62,287.62,0
1994-01-10,290.46,290.46,290.46,290.46,0
1994-01-11,290.48,290.48,290.48,290.48,0
1994-01-12,287.32,287.32,287.32,287.32,0
1994-01-13,287.83,287.83,287.83,287.83,0
1994-01-14,291.72,291.72,291.72,291.72,0
1994-01-17,299.83,299.83,299.83,299.83,0
1994-01-18,299.5,299.5,299.5,299.5,0
1994-01-19,302.65,302.65,302.65,302.65,0
1994-01-20,298.31,298.31,298.31,298.31,0
1994-01-21,299.32,299.32,299.32,299.32,0
1994-01-24,300.63,300.63,300.63,300.63,0
1994-01-25,293.82,293.82,293.82,293.82,0
1994-01-26,295.56,295.56,295.56,295.56,0
1994-01-27,299.43,299.43,299.43,299.43,0
1994-01-28,301.93,301.93,301.93,301.93,0
1994-01-31,308.33,308.33,308.33,308.33,0
1994-02-01,304.63,304.63,304.63,304.63,0
1994-02-02,307.65,307.65,307.65,307.65,0
1994-02-03,305.72,305.72,305.72,305.72,0
1994-02-04,305.96,305.96,305.96,305.96,0
1994-02-07,298.32,298.32,298.32,298.32,0
1994-02-08,301.59,301.59,301.59,301.59,0
1994-02-09,300.8,300.8,300.8,300.8,0
1994-02-10,293.58,293.58,293.58,293.58,0
1994-02-11,288.77,288.77,288.77,288.77,0
1994-02-14,289.2,289.2,289.2,289.2,0
1994-02-15,293.01,293.01,293.01,293.01,0
1994-02-16,298.21,298.21,298.21,298.21,0
1994-02-17,305.4,305.4,305.4,305.4,0
1994-02-18,303.73,303.73,303.73,303.73,0
1994-02-21,302.74,302.74,302.74,302.74,0
1994-02-22,300.06,300.06,300.06,300.06,0
1994-02-23,301.6,301.6,301.6,301.6,0
1994-02-24,294.29,294.29,294.29,294.29,0
1994-02-25,292.83,292.83,292.83,292.83,0
1994-02-28,294.38,294.38,294.38,294.38,0
1994-03-01,290.21,290.21,290.21,290.21,0
1994-03-02,284.98,284.98,284.98,284.98,0
1994-03-03,287.58,287.58,287.58,287.58,0
1994-03-04,289.47,289.47,289.47,289.47,0
1994-03-07,294.11,294.11,294.11,294.11,0
1994-03-08,292.15,292.15,292.15,292.15,0
1994-03-09,292.89,292.89,292.89,292.89,0
1994-03-10,291.51,291.51,291.51,291.51,0
1994-03-11,287.5,287.5,287.5,287.5,0
1994-03-14,293.83,293.83,293.83,293.83,0
1994-03-15,294.08,294.08,294.08,294.08,0
1994-03-16,293.61,293.61,293.61,293.61,0
1994-03-17,291.58,291.58,291.58,291.58,0
1994-03-18,288.45,288.45,288.45,288.45,0
1994-03-21,285.42,285.42,285.42,285.42,0
1994-03-22,285.28,285.28,285.28,285.28,0
1994-03-23,284.47,284.47,284.47,284.47,0
1994-03-24,281.7,281.7,281.7,281.7,0
1994-03-25,275.15,275.15,275.15,275.15,0
1994-03-28,274.14,274.14,274.14,274.14,0
1994-03-29,270.76,270.76,270.76,270.76,0
1994-03-30,269.83,269.83,269.83,269.83,0
1994-03-31,267.68,267.68,267.68,267.68,0
1994-04-05,272.82,272.82,272.82,272.82,0
1994-04-06,281.62,281.62,281.62,281.62,0
1994-04-07,282.2,282.2,282.2,282.2,0
1994-04-08,283.8,283.8,283.8,283.8,0
1994-04-11,286.34,286.34,286.34,286.34,0
1994-04-12,287.18,287.18,287.18,287.18,0
1994-04-13,286.41,286.41,286.41,286.41,0
1994-04-14,280.94,280.94,280.94,280.94,0
1994-04-15,279.19,279.19,279.19,279.19,0
1994-04-18,279.36,279.36,279.36,279.36,0
1994-04-19,275.48,275.48,275.48,275.48,0
1994-04-20,274.41,274.41,274.41,274.41,0
1994-04-21,273.88,273.88,273.88,273.88,0
1994-04-22,279.35,279.35,279.35,279.35,0
1994-04-25,279.31,279.31,279.31,279.31,0
1994-04-26,281.01,281.01,281.01,281.01,0
1994-04-27,283.56,283.56,283.56,283.56,0
1994-04-28,281.13,281.13,281.13,281.13,0
1994-04-29,283.33,283.33,283.33,283.33,0
1994-05-02,286.55,286.55,286.55,286.55,0
1994-05-03,290.82,290.82,290.82,290.82,0
1994-05-04,289.2,289.2,289.2,289.2,0
1994-05-05,292.23,292.23,292.23,292.23,0
1994-05-06,289.17,289.17,289.17,289.17,0
1994-05-09,285.79,285.79,285.79,285.79,0
1994-05-10,287.02,287.02,287.02,287.02,0
1994-05-11,287.96,287.96,287.96,287.96,0
1994-05-13,294.4,294.4,294.4,294.4,0
1994-05-16,296.48,296.48,296.48,296.48,0
1994-05-17,298.3,298.3,298.3,298.3,0
1994-05-18,295.39,295.39,295.39,295.39,0
1994-05-19,295.8,295.8,295.8,295.8,0
1994-05-20,292.86,292.86,292.86,292.86,0
1994-05-24,290.78,290.78,290.78,290.78,0
1994-05-25,288.26,288.26,288.26,288.26,0
1994-05-26,291.08,291.08,291.08,291.08,0
1994-05-27,292.22,292.22,292.22,292.22,0
1994-05-30,289.2,289.2,289.2,289.2,0
1994-05-31,284.39,284.39,284.39,284.39,0
1994-06-01,283.35,283.35,283.35,283.35,0
1994-06-02,282.32,282.32,282.32,282.32,0
1994-06-03,284.12,284.12,284.12,284.12,0
1994-06-06,286.71,286.71,286.71,286.71,0
1994-06-07,282.07,282.07,282.07,282.07,0
1994-06-08,283.5,283.5,283.5,283.5,0
1994-06-09,280.15,280.15,280.15,280.15,0
1994-06-10,279.24,279.24,279.24,279.24,0
1994-06-13,277.45,277.45,277.45,277.45,0
1994-06-14,278.01,278.01,278.01,278.01,0
1994-06-15,278.96,278.96,278.96,278.96,0
1994-06-16,274.84,274.84,274.84,274.84,0
1994-06-17,271.26,271.26,271.26,271.26,0
1994-06-20,261.9,261.9,261.9,261.9,0
1994-06-21,259.73,259.73,259.73,259.73,0
1994-06-22,260.87,260.87,260.87,260.87,0
1994-06-23,264.16,264.16,264.16,264.16,0
1994-06-27,258.17,258.17,258.17,258.17,0
1994-06-28,262.51,262.51,262.51,262.51,0
1994-06-29,263.62,263.62,263.62,263.62,0
1994-06-30,264.24,264.24,264.24,264.24,0
1994-07-01,258.33,258.33,258.33,258.33,0
1994-07-04,260.31,260.31,260.31,260.31,0
1994-07-05,256.47,256.47,256.47,256.47,0
1994-07-06,255.89,255.89,255.89,255.89,0
1994-07-07,259.15,259.15,259.15,259.15,0
1994-07-08,260.74,260.74,260.74,260.74,0
1994-07-11,265.81,265.81,265.81,265.81,0
1994-07-12,267.03,267.03,267.03,267.03,0
1994-07-13,270.15,270.15,270.15,270.15,0
1994-07-14,271.99,271.99,271.99,271.99,0
1994-07-15,274.2,274.2,274.2,274.2,0
1994-07-18,277.22,277.22,277.22,277.22,0
1994-07-19,278.07,278.07,278.07,278.07,0
1994-07-20,280.06,280.06,280.06,280.06,0
1994-07-21,279.59,279.59,279.59,279.59,0
1994-07-22,284.5,284.5,284.5,284.5,0
1994-07-25,284.14,284.14,284.14,284.14,0
1994-07-26,284.83,284.83,284.83,284.83,0
1994-07-27,282.8,282.8,282.8,282.8,0
1994-07-28,279.58,279.58,279.58,279.58,0
1994-07-29,283.6,283.6,283.6,283.6,0
1994-08-01,286.61,286.61,286.61,286.61,0
1994-08-02,291.61,291.61,291.61,291.61,0
1994-08-03,291.18,291.18,291.18,291.18,0
1994-08-04,289.88,289.88,289.88,289.88,0
1994-08-05,286.61,286.61,286.61,286.61,0
1994-08-08,288.85,288.85,288.85,288.85,0
1994-08-09,286.97,286.97,286.97,286.97,0
1994-08-10,283.69,283.69,283.69,283.69,0
1994-08-11,278.2,278.2,278.2,278.2,0
1994-08-12,272.51,272.51,272.51,272.51,0
1994-08-15,269.36,269.36,269.36,269.36,0
1994-08-16,269.7,269.7,269.7,269.7,0
1994-08-17,271.03,271.03,271.03,271.03,0
1994-08-18,272.9,272.9,272.9,272.9,0
1994-08-19,274.13,274.13,274.13,274.13,0
1994-08-22,273.36,273.36,273.36,273.36,0
1994-08-23,271.83,271.83,271.83,271.83,0
1994-08-24,278.2,278.2,278.2,278.2,0
1994-08-25,278.94,278.94,278.94,278.94,0
1994-08-26,283.28,283.28,283.28,283.28,0
1994-08-29,284.56,284.56,284.56,284.56,0
1994-08-30,281.98,281.98,281.98,281.98,0
1994-08-31,282.46,282.46,282.46,282.46,0
1994-09-01,284,284,284,284,0
1994-09-02,286.34,286.34,286.34,286.34,0
1994-09-05,279.47,279.47,279.47,279.47,0
1994-09-06,278.34,278.34,278.34,278.34,0
1994-09-07,280.14,280.14,280.14,280.14,0
1994-09-08,280.54,280.54,280.54,280.54,0
1994-09-09,279.11,279.11,279.11,279.11,0
1994-09-12,281.65,281.65,281.65,281.65,0
1994-09-13,282.77,282.77,282.77,282.77,0
1994-09-14,282.47,282.47,282.47,282.47,0
1994-09-15,284.58,284.58,284.58,284.58,0
1994-09-16,282.06,282.06,282.06,282.06,0
1994-09-19,280.74,280.74,280.74,280.74,0
1994-09-20,278.64,278.64,278.64,278.64,0
1994-09-21,275.95,275.95,275.95,275.95,0
1994-09-22,275.53,275.53,275.53,275.53,0
1994-09-23,278.67,278.67,278.67,278.67,0
1994-09-26,276.56,276.56,276.56,276.56,0
1994-09-27,276.86,276.86,276.86,276.86,0
1994-09-28,278.52,278.52,278.52,278.52,0
1994-09-29,274.4,274.4,274.4,274.4,0
1994-09-30,273.5,273.5,273.5,273.5,0
1994-10-03,271.79,271.79,271.79,271.79,0
1994-10-04,272.29,272.29,272.29,272.29,0
1994-10-05,267.64,267.64,267.64,267.64,0
1994-10-06,267.99,267.99,267.99,267.99,0
1994-10-07,266.73,266.73,266.73,266.73,0
1994-10-10,270.43,270.43,270.43,270.43,0
1994-10-11,275.56,275.56,275.56,275.56,0
1994-10-12,277.18,277.18,277.18,277.18,0
1994-10-13,283.19,283.19,283.19,283.19,0
1994-10-14,283.92,283.92,283.92,283.92,0
1994-10-17,285.64,285.64,285.64,285.64,0
1994-10-18,284.46,284.46,284.46,284.46,0
1994-10-19,284.24,284.24,284.24,284.24,0
1994-10-20,285.04,285.04,285.04,285.04,0
1994-10-21,283.48,283.48,283.48,283.48,0
1994-10-24,283.5,283.5,283.5,283.5,0
1994-10-25,281.6,281.6,281.6,281.6,0
1994-10-26,282.93,282.93,282.93,282.93,0
1994-10-27,284.79,284.79,284.79,284.79,0
1994-10-28,285.74,285.74,285.74,285.74,0
1994-10-31,288.96,288.96,288.96,288.96,0
1994-11-01,287.76,287.76,287.76,287.76,0
1994-11-02,285.34,285.34,285.34,285.34,0
1994-11-03,280.03,280.03,280.03,280.03,0
1994-11-04,279.54,279.54,279.54,279.54,0
1994-11-07,276.82,276.82,276.82,276.82,0
1994-11-08,280.43,280.43,280.43,280.43,0
1994-11-09,284.1,284.1,284.1,284.1,0
1994-11-10,284.13,284.13,284.13,284.13,0
1994-11-11,284.69,284.69,284.69,284.69,0
1994-11-14,292.14,292.14,292.14,292.14,0
1994-11-15,294.1,294.1,294.1,294.1,0
1994-11-16,296.09,296.09,296.09,296.09,0
1994-11-17,292.98,292.98,292.98,292.98,0
1994-11-18,293.92,293.92,293.92,293.92,0
1994-11-21,296.33,296.33,296.33,296.33,0
1994-11-22,291.59,291.59,291.59,291.59,0
1994-11-23,286.92,286.92,286.92,286.92,0
1994-11-24,291.68,291.68,291.68,291.68,0
1994-11-25,290.65,290.65,290.65,290.65,0
1994-11-28,292.39,292.39,292.39,292.39,0
1994-11-29,292.51,292.51,292.51,292.51,0
1994-11-30,293.77,293.77,293.77,293.77,0
1994-12-01,291.95,291.95,291.95,291.95,0
1994-12-02,289.51,289.51,289.51,289.51,0
1994-12-05,292.37,292.37,292.37,292.37,0
1994-12-06,287.46,287.46,287.46,287.46,0
1994-12-07,284.71,284.71,284.71,284.71,0
1994-12-08,286.04,286.04,286.04,286.04,0
1994-12-09,283.61,283.61,283.61,283.61,0
1994-12-12,282.36,282.36,282.36,282.36,0
1994-12-13,285.19,285.19,285.19,285.19,0
1994-12-14,284.18,284.18,284.18,284.18,0
1994-12-15,285.43,285.43,285.43,285.43,0
1994-12-16,285.33,285.33,285.33,285.33,0
1994-12-19,283.95,283.95,283.95,283.95,0
1994-12-20,284.29,284.29,284.29,284.29,0
1994-12-21,283.82,283.82,283.82,283.82,0
1994-12-22,285.95,285.95,285.95,285.95,0
1994-12-23,285.09,285.09,285.09,285.09,0
1994-12-27,286.01,286.01,286.01,286.01,0
1994-12-28,283.5,283.5,283.5,283.5,0
1994-12-29,282.42,282.42,282.42,282.42,0
1994-12-30,284.4,284.4,284.4,284.4,0
1995-01-02,287.13,287.13,287.13,287.13,0
1995-01-03,288.6,288.6,288.6,288.6,0
1995-01-04,290.65,290.65,290.65,290.65,0
1995-01-05,291.51,291.51,291.51,291.51,0
1995-01-09,291.81,291.81,291.81,291.81,0
1995-01-10,292.13,292.13,292.13,292.13,0
1995-01-11,293.32,293.32,293.32,293.32,0
1995-01-12,289.79,289.79,289.79,289.79,0
1995-01-13,291.27,291.27,291.27,291.27,0
1995-01-16,293.85,293.85,293.85,293.85,0
1995-01-17,292.76,292.76,292.76,292.76,0
1995-01-18,292.97,292.97,292.97,292.97,0
1995-01-19,291.43,291.43,291.43,291.43,0
1995-01-20,290.08,290.08,290.08,290.08,0
1995-01-23,285.72,285.72,285.72,285.72,0
1995-01-24,289.37,289.37,289.37,289.37,0
1995-01-25,288,288,288,288,0
1995-01-26,289.3,289.3,289.3,289.3,0
1995-01-27,290.21,290.21,290.21,290.21,0
1995-01-30,288.68,288.68,288.68,288.68,0
1995-01-31,287.99,287.99,287.99,287.99,0
1995-02-01,292.01,292.01,292.01,292.01,0
1995-02-02,291.69,291.69,291.69,291.69,0
1995-02-03,293.95,293.95,293.95,293.95,0
1995-02-06,296.78,296.78,296.78,296.78,0
1995-02-07,295.97,295.97,295.97,295.97,0
1995-02-08,293.62,293.62,293.62,293.62,0
1995-02-09,298.23,298.23,298.23,298.23,0
1995-02-10,297.9,297.9,297.9,297.9,0
1995-02-13,296.72,296.72,296.72,296.72,0
1995-02-14,298.84,298.84,298.84,298.84,0
1995-02-15,298.01,298.01,298.01,298.01,0
1995-02-16,295.1,295.1,295.1,295.1,0
1995-02-17,292.18,292.18,292.18,292.18,0
1995-02-20,292.73,292.73,292.73,292.73,0
1995-02-21,293.7,293.7,293.7,293.7,0
1995-02-22,291.81,291.81,291.81,291.81,0
1995-02-23,290.54,290.54,290.54,290.54,0
1995-02-24,291.15,291.15,291.15,291.15,0
1995-02-27,289.18,289.18,289.18,289.18,0
1995-02-28,288.01,288.01,288.01,288.01,0
1995-03-01,290.07,290.07,290.07,290.07,0
1995-03-02,286.33,286.33,286.33,286.33,0
1995-03-03,283.25,283.25,283.25,283.25,0
1995-03-06,277.08,277.08,277.08,277.08,0
1995-03-07,274.78,274.78,274.78,274.78,0
1995-03-08,276.91,276.91,276.91,276.91,0
1995-03-09,273.16,273.16,273.16,273.16,0
1995-03-10,278.83,278.83,278.83,278.83,0
1995-03-13,278.89,278.89,278.89,278.89,0
1995-03-14,283.87,283.87,283.87,283.87,0
1995-03-15,283.91,283.91,283.91,283.91,0
1995-03-16,282.86,282.86,282.86,282.86,0
1995-03-17,282.34,282.34,282.34,282.34,0
1995-03-20,284.56,284.56,284.56,284.56,0
1995-03-21,284,284,284,284,0
1995-03-22,281.83,281.83,281.83,281.83,0
1995-03-23,279.05,279.05,279.05,279.05,0
1995-03-24,282.48,282.48,282.48,282.48,0
1995-03-27,283.12,283.12,283.12,283.12,0
1995-03-28,282.38,282.38,282.38,282.38,0
1995-03-29,279.02,279.02,279.02,279.02,0
1995-03-30,285.4,285.4,285.4,285.4,0
1995-03-31,283.26,283.26,283.26,283.26,0
1995-04-03,284.21,284.21,284.21,284.21,0
1995-04-04,290.24,290.24,290.24,290.24,0
1995-04-05,289.91,289.91,289.91,289.91,0
1995-04-06,292.64,292.64,292.64,292.64,0
1995-04-07,293.22,293.22,293.22,293.22,0
1995-04-10,293.63,293.63,293.63,293.63,0
1995-04-11,292.86,292.86,292.86,292.86,0
1995-04-12,295.07,295.07,295.07,295.07,0
1995-04-13,294.9,294.9,294.9,294.9,0
1995-04-18,293.15,293.15,293.15,293.15,0
1995-04-19,293.26,293.26,293.26,293.26,0
1995-04-20,293.32,293.32,293.32,293.32,0
1995-04-21,295.02,295.02,295.02,295.02,0
1995-04-24,297.17,297.17,297.17,297.17,0
1995-04-25,299.85,299.85,299.85,299.85,0
1995-04-26,300.49,300.49,300.49,300.49,0
1995-04-27,301.75,301.75,301.75,301.75,0
1995-04-28,304.77,304.77,304.77,304.77,0
1995-05-02,306.27,306.27,306.27,306.27,0
1995-05-03,306.54,306.54,306.54,306.54,0
1995-05-04,308.21,308.21,308.21,308.21,0
1995-05-05,304.98,304.98,304.98,304.98,0
1995-05-08,303.84,303.84,303.84,303.84,0
1995-05-09,305.04,305.04,305.04,305.04,0
1995-05-10,303.92,303.92,303.92,303.92,0
1995-05-11,305.53,305.53,305.53,305.53,0
1995-05-12,307.54,307.54,307.54,307.54,0
1995-05-15,309.82,309.82,309.82,309.82,0
1995-05-16,312.45,312.45,312.45,312.45,0
1995-05-17,309.08,309.08,309.08,309.08,0
1995-05-18,307.36,307.36,307.36,307.36,0
1995-05-19,304.5,304.5,304.5,304.5,0
1995-05-22,308.45,308.45,308.45,308.45,0
1995-05-23,312.37,312.37,312.37,312.37,0
1995-05-24,312.96,312.96,312.96,312.96,0
1995-05-26,310.42,310.42,310.42,310.42,0
1995-05-29,308.53,308.53,308.53,308.53,0
1995-05-30,311.25,311.25,311.25,311.25,0
1995-05-31,310.52,310.52,310.52,310.52,0
1995-06-01,316.32,316.32,316.32,316.32,0
1995-06-02,316.63,316.63,316.63,316.63,0
1995-06-06,315.3,315.3,315.3,315.3,0
1995-06-07,314.4,314.4,314.4,314.4,0
1995-06-08,314.66,314.66,314.66,314.66,0
1995-06-09,315.01,315.01,315.01,315.01,0
1995-06-12,315.5,315.5,315.5,315.5,0
1995-06-13,314.53,314.53,314.53,314.53,0
1995-06-14,310.89,310.89,310.89,310.89,0
1995-06-15,310.44,310.44,310.44,310.44,0
1995-06-16,312.74,312.74,312.74,312.74,0
1995-06-19,316.89,316.89,316.89,316.89,0
1995-06-20,317.15,317.15,317.15,317.15,0
1995-06-21,319.99,319.99,319.99,319.99,0
1995-06-22,321.97,321.97,321.97,321.97,0
1995-06-26,321.46,321.46,321.46,321.46,0
1995-06-27,320.34,320.34,320.34,320.34,0
1995-06-28,317.74,317.74,317.74,317.74,0
1995-06-29,321.81,321.81,321.81,321.81,0
1995-06-30,322.47,322.47,322.47,322.47,0
1995-07-03,325.43,325.43,325.43,325.43,0
1995-07-04,328.07,328.07,328.07,328.07,0
1995-07-05,329.81,329.81,329.81,329.81,0
1995-07-06,331.09,331.09,331.09,331.09,0
1995-07-07,337.5,337.5,337.5,337.5,0
1995-07-10,341.1,341.1,341.1,341.1,0
1995-07-11,340.36,340.36,340.36,340.36,0
1995-07-12,342.94,342.94,342.94,342.94,0
1995-07-13,341.48,341.48,341.48,341.48,0
1995-07-14,338.11,338.11,338.11,338.11,0
1995-07-17,341.51,341.51,341.51,341.51,0
1995-07-18,336.54,336.54,336.54,336.54,0
1995-07-19,336.89,336.89,336.89,336.89,0
1995-07-20,334.82,334.82,334.82,334.82,0
1995-07-21,333.14,333.14,333.14,333.14,0
1995-07-24,334.51,334.51,334.51,334.51,0
1995-07-25,336.75,336.75,336.75,336.75,0
1995-07-26,339.51,339.51,339.51,339.51,0
1995-07-27,343.13,343.13,343.13,343.13,0
1995-07-28,341.93,341.93,341.93,341.93,0
1995-07-31,336.54,336.54,336.54,336.54,0
1995-08-01,332.39,332.39,332.39,332.39,0
1995-08-02,339.19,339.19,339.19,339.19,0
1995-08-03,333.62,333.62,333.62,333.62,0
1995-08-04,335.76,335.76,335.76,335.76,0
1995-08-07,334.28,334.28,334.28,334.28,0
1995-08-08,332.78,332.78,332.78,332.78,0
1995-08-09,329.01,329.01,329.01,329.01,0
1995-08-10,334.59,334.59,334.59,334.59,0
1995-08-11,335.51,335.51,335.51,335.51,0
1995-08-14,333.9,333.9,333.9,333.9,0
1995-08-15,339.02,339.02,339.02,339.02,0
1995-08-16,338.25,338.25,338.25,338.25,0
1995-08-17,339.41,339.41,339.41,339.41,0
1995-08-18,342.32,342.32,342.32,342.32,0
1995-08-21,346.57,346.57,346.57,346.57,0
1995-08-22,345.59,345.59,345.59,345.59,0
1995-08-23,346.07,346.07,346.07,346.07,0
1995-08-24,344.34,344.34,344.34,344.34,0
1995-08-25,344.72,344.72,344.72,344.72,0
1995-08-28,345.64,345.64,345.64,345.64,0
1995-08-29,341.67,341.67,341.67,341.67,0
1995-08-30,340.31,340.31,340.31,340.31,0
1995-08-31,339.88,339.88,339.88,339.88,0
1995-09-01,339.89,339.89,339.89,339.89,0
1995-09-04,343.82,343.82,343.82,343.82,0
1995-09-05,348.24,348.24,348.24,348.24,0
1995-09-06,352.64,352.64,352.64,352.64,0
1995-09-07,357.18,357.18,357.18,357.18,0
1995-09-08,359.9,359.9,359.9,359.9,0
1995-09-11,362.55,362.55,362.55,362.55,0
1995-09-12,361.65,361.65,361.65,361.65,0
1995-09-13,364.24,364.24,364.24,364.24,0
1995-09-14,364.52,364.52,364.52,364.52,0
1995-09-15,365.65,365.65,365.65,365.65,0
1995-09-18,362.62,362.62,362.62,362.62,0
1995-09-19,369.46,369.46,369.46,369.46,0
1995-09-20,366.35,366.35,366.35,366.35,0
1995-09-21,366.31,366.31,366.31,366.31,0
1995-09-22,360.59,360.59,360.59,360.59,0
1995-09-25,359.58,359.58,359.58,359.58,0
1995-09-26,361.13,361.13,361.13,361.13,0
1995-09-27,356.96,356.96,356.96,356.96,0
1995-09-28,358.27,358.27,358.27,358.27,0
1995-09-29,364.63,364.63,364.63,364.63,0
1995-10-02,362.79,362.79,362.79,362.79,0
1995-10-03,360.64,360.64,360.64,360.64,0
1995-10-04,357.65,357.65,357.65,357.65,0
1995-10-05,353.24,353.24,353.24,353.24,0
1995-10-06,355.53,355.53,355.53,355.53,0
1995-10-09,350.33,350.33,350.33,350.33,0
1995-10-10,343.71,343.71,343.71,343.71,0
1995-10-11,349.1,349.1,349.1,349.1,0
1995-10-12,354.88,354.88,354.88,354.88,0
1995-10-13,356.9,356.9,356.9,356.9,0
1995-10-16,355.69,355.69,355.69,355.69,0
1995-10-17,352.96,352.96,352.96,352.96,0
1995-10-18,356.27,356.27,356.27,356.27,0
1995-10-19,352.04,352.04,352.04,352.04,0
1995-10-20,348.95,348.95,348.95,348.95,0
1995-10-23,343.34,343.34,343.34,343.34,0
1995-10-24,343.74,343.74,343.74,343.74,0
1995-10-25,340.84,340.84,340.84,340.84,0
1995-10-26,336.45,336.45,336.45,336.45,0
1995-10-27,331.44,331.44,331.44,331.44,0
1995-10-30,341,341,341,341,0
1995-10-31,338.89,338.89,338.89,338.89,0
1995-11-01,335.09,335.09,335.09,335.09,0
1995-11-02,334.26,334.26,334.26,334.26,0
1995-11-03,340.48,340.48,340.48,340.48,0
1995-11-06,335.82,335.82,335.82,335.82,0
1995-11-07,337.86,337.86,337.86,337.86,0
1995-11-08,336.2,336.2,336.2,336.2,0
1995-11-09,336.63,336.63,336.63,336.63,0
1995-11-10,333.29,333.29,333.29,333.29,0
1995-11-13,334.42,334.42,334.42,334.42,0
1995-11-14,331.78,331.78,331.78,331.78,0
1995-11-15,334.39,334.39,334.39,334.39,0
1995-11-16,335.96,335.96,335.96,335.96,0
1995-11-17,336.44,336.44,336.44,336.44,0
1995-11-20,341.5,341.5,341.5,341.5,0
1995-11-21,342.06,342.06,342.06,342.06,0
1995-11-22,341.71,341.71,341.71,341.71,0
1995-11-23,342.73,342.73,342.73,342.73,0
1995-11-24,345.22,345.22,345.22,345.22,0
1995-11-27,345.93,345.93,345.93,345.93,0
1995-11-28,340.78,340.78,340.78,340.78,0
1995-11-29,342.29,342.29,342.29,342.29,0
1995-11-30,342.98,342.98,342.98,342.98,0
1995-12-01,344.04,344.04,344.04,344.04,0
1995-12-04,341.71,341.71,341.71,341.71,0
1995-12-05,341.31,341.31,341.31,341.31,0
1995-12-06,342.7,342.7,342.7,342.7,0
1995-12-07,340.84,340.84,340.84,340.84,0
1995-12-08,338.43,338.43,338.43,338.43,0
1995-12-11,338.01,338.01,338.01,338.01,0
1995-12-12,337.45,337.45,337.45,337.45,0
1995-12-13,335.39,335.39,335.39,335.39,0
1995-12-14,332.21,332.21,332.21,332.21,0
1995-12-15,328.89,328.89,328.89,328.89,0
1995-12-18,325.37,325.37,325.37,325.37,0
1995-12-19,318.23,318.23,318.23,318.23,0
1995-12-20,325.02,325.02,325.02,325.02,0
1995-12-21,329.35,329.35,329.35,329.35,0
1995-12-22,334.46,334.46,334.46,334.46,0
1995-12-27,338.92,338.92,338.92,338.92,0
1995-12-28,339.21,339.21,339.21,339.21,0
1995-12-29,337.96,337.96,337.96,337.96,0
1996-01-02,343.07,343.07,343.07,343.07,0
1996-01-03,348.94,348.94,348.94,348.94,0
1996-01-04,347.4,347.4,347.4,347.4,0
1996-01-05,344.76,344.76,344.76,344.76,0
1996-01-08,341.92,341.92,341.92,341.92,0
1996-01-09,338.95,338.95,338.95,338.95,0
1996-01-10,330.43,330.43,330.43,330.43,0
1996-01-11,331.35,331.35,331.35,331.35,0
1996-01-12,333.14,333.14,333.14,333.14,0
1996-01-15,329.04,329.04,329.04,329.04,0
1996-01-16,332.12,332.12,332.12,332.12,0
1996-01-17,330.19,330.19,330.19,330.19,0
1996-01-18,331.56,331.56,331.56,331.56,0
1996-01-19,332.1,332.1,332.1,332.1,0
1996-01-22,328.92,328.92,328.92,328.92,0
1996-01-23,330.58,330.58,330.58,330.58,0
1996-01-24,333.52,333.52,333.52,333.52,0
1996-01-25,335.4,335.4,335.4,335.4,0
1996-01-26,332.39,332.39,332.39,332.39,0
1996-01-29,333.49,333.49,333.49,333.49,0
1996-01-30,340.42,340.42,340.42,340.42,0
1996-01-31,343.82,343.82,343.82,343.82,0
1996-02-01,346.77,346.77,346.77,346.77,0
1996-02-02,350.42,350.42,350.42,350.42,0
1996-02-05,346.54,346.54,346.54,346.54,0
1996-02-06,349.61,349.61,349.61,349.61,0
1996-02-07,352.33,352.33,352.33,352.33,0
1996-02-08,350.68,350.68,350.68,350.68,0
1996-02-09,355.2,355.2,355.2,355.2,0
1996-02-12,357.84,357.84,357.84,357.84,0
1996-02-13,358.39,358.39,358.39,358.39,0
1996-02-14,356.36,356.36,356.36,356.36,0
1996-02-15,354.72,354.72,354.72,354.72,0
1996-02-16,350.47,350.47,350.47,350.47,0
1996-02-19,350.62,350.62,350.62,350.62,0
1996-02-20,346.87,346.87,346.87,346.87,0
1996-02-21,353.6,353.6,353.6,353.6,0
1996-02-22,364.18,364.18,364.18,364.18,0
1996-02-23,370.23,370.23,370.23,370.23,0
1996-02-26,367.99,367.99,367.99,367.99,0
1996-02-27,371.35,371.35,371.35,371.35,0
1996-02-28,374.41,374.41,374.41,374.41,0
1996-02-29,368.95,368.95,368.95,368.95,0
1996-03-01,372.05,372.05,372.05,372.05,0
1996-03-04,375.16,375.16,375.16,375.16,0
1996-03-05,370.7,370.7,370.7,370.7,0
1996-03-06,369.14,369.14,369.14,369.14,0
1996-03-07,368.33,368.33,368.33,368.33,0
1996-03-08,360.9,360.9,360.9,360.9,0
1996-03-11,361.68,361.68,361.68,361.68,0
1996-03-12,365.55,365.55,365.55,365.55,0
1996-03-13,368.1,368.1,368.1,368.1,0
1996-03-14,371.08,371.08,371.08,371.08,0
1996-03-15,369.09,369.09,369.09,369.09,0
1996-03-18,376.9,376.9,376.9,376.9,0
1996-03-19,381.01,381.01,381.01,381.01,0
1996-03-20,379.32,379.32,379.32,379.32,0
1996-03-21,374.97,374.97,374.97,374.97,0
1996-03-22,377.71,377.71,377.71,377.71,0
1996-03-25,380.72,380.72,380.72,380.72,0
1996-03-26,376.49,376.49,376.49,376.49,0
1996-03-27,379.7,379.7,379.7,379.7,0
1996-03-28,376.03,376.03,376.03,376.03,0
1996-03-29,374.12,374.12,374.12,374.12,0
1996-04-01,369.7,369.7,369.7,369.7,0
1996-04-02,368.33,368.33,368.33,368.33,0
1996-04-03,365.69,365.69,365.69,365.69,0
1996-04-04,364.89,364.89,364.89,364.89,0
1996-04-09,365.75,365.75,365.75,365.75,0
1996-04-10,365.37,365.37,365.37,365.37,0
1996-04-11,368.53,368.53,368.53,368.53,0
1996-04-12,366.61,366.61,366.61,366.61,0
1996-04-15,370.73,370.73,370.73,370.73,0
1996-04-16,367.65,367.65,367.65,367.65,0
1996-04-17,367.26,367.26,367.26,367.26,0
1996-04-18,370.12,370.12,370.12,370.12,0
1996-04-19,375.55,375.55,375.55,375.55,0
1996-04-22,381.73,381.73,381.73,381.73,0
1996-04-23,379.98,379.98,379.98,379.98,0
1996-04-24,378.53,378.53,378.53,378.53,0
1996-04-25,377.86,377.86,377.86,377.86,0
1996-04-26,379.33,379.33,379.33,379.33,0
1996-04-29,376.17,376.17,376.17,376.17,0
1996-04-30,376.81,376.81,376.81,376.81,0
1996-05-02,381.09,381.09,381.09,381.09,0
1996-05-03,380.4,380.4,380.4,380.4,0
1996-05-06,384.67,384.67,384.67,384.67,0
1996-05-07,381.01,381.01,381.01,381.01,0
1996-05-08,379.03,379.03,379.03,379.03,0
1996-05-09,378.55,378.55,378.55,378.55,0
1996-05-10,382.36,382.36,382.36,382.36,0
1996-05-13,380.83,380.83,380.83,380.83,0
1996-05-14,383.89,383.89,383.89,383.89,0
1996-05-15,384.17,384.17,384.17,384.17,0
1996-05-17,387.33,387.33,387.33,387.33,0
1996-05-20,392.47,392.47,392.47,392.47,0
1996-05-21,390.13,390.13,390.13,390.13,0
1996-05-22,390.81,390.81,390.81,390.81,0
1996-05-23,392.82,392.82,392.82,392.82,0
1996-05-24,389.74,389.74,389.74,389.74,0
1996-05-28,389.38,389.38,389.38,389.38,0
1996-05-29,386.59,386.59,386.59,386.59,0
1996-05-30,382.67,382.67,382.67,382.67,0
1996-05-31,386.34,386.34,386.34,386.34,0
1996-06-03,386.44,386.44,386.44,386.44,0
1996-06-04,393.14,393.14,393.14,393.14,0
1996-06-05,393.9,393.9,393.9,393.9,0
1996-06-06,396.17,396.17,396.17,396.17,0
1996-06-07,389.42,389.42,389.42,389.42,0
1996-06-10,395.06,395.06,395.06,395.06,0
1996-06-11,394.05,394.05,394.05,394.05,0
1996-06-12,387.85,387.85,387.85,387.85,0
1996-06-13,386.34,386.34,386.34,386.34,0
1996-06-14,384.08,384.08,384.08,384.08,0
1996-06-17,383.39,383.39,383.39,383.39,0
1996-06-18,384.22,384.22,384.22,384.22,0
1996-06-19,384.2,384.2,384.2,384.2,0
1996-06-20,386.2,386.2,386.2,386.2,0
1996-06-24,387.65,387.65,387.65,387.65,0
1996-06-25,384.32,384.32,384.32,384.32,0
1996-06-26,383.47,383.47,383.47,383.47,0
1996-06-27,380.41,380.41,380.41,380.41,0
1996-06-28,384.95,384.95,384.95,384.95,0
1996-07-01,387.2,387.2,387.2,387.2,0
1996-07-02,387.27,387.27,387.27,387.27,0
1996-07-03,385.6,385.6,385.6,385.6,0
1996-07-04,384.26,384.26,384.26,384.26,0
1996-07-05,379.28,379.28,379.28,379.28,0
1996-07-08,379.56,379.56,379.56,379.56,0
1996-07-09,382.16,382.16,382.16,382.16,0
1996-07-10,378.82,378.82,378.82,378.82,0
1996-07-11,374.64,374.64,374.64,374.64,0
1996-07-12,373.17,373.17,373.17,373.17,0
1996-07-15,373.69,373.69,373.69,373.69,0
1996-07-16,366.88,366.88,366.88,366.88,0
1996-07-17,366.84,366.84,366.84,366.84,0
1996-07-18,366.31,366.31,366.31,366.31,0
1996-07-19,368.9,368.9,368.9,368.9,0
1996-07-22,363.18,363.18,363.18,363.18,0
1996-07-23,361.38,361.38,361.38,361.38,0
1996-07-24,352.77,352.77,352.77,352.77,0
1996-07-25,358.13,358.13,358.13,358.13,0
1996-07-26,358.75,358.75,358.75,358.75,0
1996-07-29,360.67,360.67,360.67,360.67,0
1996-07-30,360.87,360.87,360.87,360.87,0
1996-07-31,365.12,365.12,365.12,365.12,0
1996-08-01,366.85,366.85,366.85,366.85,0
1996-08-02,374.94,374.94,374.94,374.94,0
1996-08-05,375.93,375.93,375.93,375.93,0
1996-08-06,373.36,373.36,373.36,373.36,0
1996-08-07,377.44,377.44,377.44,377.44,0
1996-08-08,378.72,378.72,378.72,378.72,0
1996-08-09,379.46,379.46,379.46,379.46,0
1996-08-12,380.11,380.11,380.11,380.11,0
1996-08-13,381.37,381.37,381.37,381.37,0
1996-08-14,382.52,382.52,382.52,382.52,0
1996-08-15,382.67,382.67,382.67,382.67,0
1996-08-16,381.79,381.79,381.79,381.79,0
1996-08-19,379.25,379.25,379.25,379.25,0
1996-08-20,383,383,383,383,0
1996-08-21,382.77,382.77,382.77,382.77,0
1996-08-22,388.08,388.08,388.08,388.08,0
1996-08-23,386.98,386.98,386.98,386.98,0
1996-08-26,387.19,387.19,387.19,387.19,0
1996-08-27,390.86,390.86,390.86,390.86,0
1996-08-28,390.96,390.96,390.96,390.96,0
1996-08-29,390.98,390.98,390.98,390.98,0
1996-08-30,388.18,388.18,388.18,388.18,0
1996-09-02,388.18,388.18,388.18,388.18,0
1996-09-03,385.03,385.03,385.03,385.03,0
1996-09-04,387.9,387.9,387.9,387.9,0
1996-09-05,389.89,389.89,389.89,389.89,0
1996-09-06,392.05,392.05,392.05,392.05,0
1996-09-09,395.59,395.59,395.59,395.59,0
1996-09-10,395.59,395.59,395.59,395.59,0
1996-09-11,394.74,394.74,394.74,394.74,0
1996-09-12,397.41,397.41,397.41,397.41,0
1996-09-13,403.31,403.31,403.31,403.31,0
1996-09-16,402.66,402.66,402.66,402.66,0
1996-09-17,399.84,399.84,399.84,399.84,0
1996-09-18,397.07,397.07,397.07,397.07,0
1996-09-19,396.81,396.81,396.81,396.81,0
1996-09-20,398.97,398.97,398.97,398.97,0
1996-09-23,393.96,393.96,393.96,393.96,0
1996-09-24,399.34,399.34,399.34,399.34,0
1996-09-25,399.04,399.04,399.04,399.04,0
1996-09-26,402.66,402.66,402.66,402.66,0
1996-09-27,403.95,403.95,403.95,403.95,0
1996-09-30,404.58,404.58,404.58,404.58,0
1996-10-01,410.08,410.08,410.08,410.08,0
1996-10-02,408.2,408.2,408.2,408.2,0
1996-10-03,409.88,409.88,409.88,409.88,0
1996-10-04,414.39,414.39,414.39,414.39,0
1996-10-07,416.78,416.78,416.78,416.78,0
1996-10-08,421.07,421.07,421.07,421.07,0
1996-10-09,417.16,417.16,417.16,417.16,0
1996-10-10,418.3,418.3,418.3,418.3,0
1996-10-11,417.12,417.12,417.12,417.12,0
1996-10-14,418.28,418.28,418.28,418.28,0
1996-10-15,422.62,422.62,422.62,422.62,0
1996-10-16,419.51,419.51,419.51,419.51,0
1996-10-17,420.97,420.97,420.97,420.97,0
1996-10-18,425.96,425.96,425.96,425.96,0
1996-10-21,426.96,426.96,426.96,426.96,0
1996-10-22,426.12,426.12,426.12,426.12,0
1996-10-23,421.67,421.67,421.67,421.67,0
1996-10-24,421.87,421.87,421.87,421.87,0
1996-10-25,425.08,425.08,425.08,425.08,0
1996-10-28,427.89,427.89,427.89,427.89,0
1996-10-29,418.53,418.53,418.53,418.53,0
1996-10-30,414.34,414.34,414.34,414.34,0
1996-10-31,416.46,416.46,416.46,416.46,0
1996-11-01,417.85,417.85,417.85,417.85,0
1996-11-04,418.31,418.31,418.31,418.31,0
1996-11-05,421.95,421.95,421.95,421.95,0
1996-11-06,423.2,423.2,423.2,423.2,0
1996-11-07,421.61,421.61,421.61,421.61,0
1996-11-08,420.62,420.62,420.62,420.62,0
1996-11-11,420.28,420.28,420.28,420.28,0
1996-11-12,423.36,423.36,423.36,423.36,0
1996-11-13,424.41,424.41,424.41,424.41,0
1996-11-14,433.29,433.29,433.29,433.29,0
1996-11-15,439.84,439.84,439.84,439.84,0
1996-11-18,437.84,437.84,437.84,437.84,0
1996-11-19,437.09,437.09,437.09,437.09,0
1996-11-20,435.82,435.82,435.82,435.82,0
1996-11-21,439.5,439.5,439.5,439.5,0
1996-11-22,446.95,446.95,446.95,446.95,0
1996-11-25,449.97,449.97,449.97,449.97,0
1996-11-26,445.31,445.31,445.31,445.31,0
1996-11-27,439.84,439.84,439.84,439.84,0
1996-11-28,447.11,447.11,447.11,447.11,0
1996-11-29,451.84,451.84,451.84,451.84,0
1996-12-02,452.36,452.36,452.36,452.36,0
1996-12-03,460.99,460.99,460.99,460.99,0
1996-12-04,456.14,456.14,456.14,456.14,0
1996-12-05,460.13,460.13,460.13,460.13,0
1996-12-06,452.78,452.78,452.78,452.78,0
1996-12-09,458.29,458.29,458.29,458.29,0
1996-12-10,460.13,460.13,460.13,460.13,0
1996-12-11,451.1,451.1,451.1,451.1,0
1996-12-12,451.64,451.64,451.64,451.64,0
1996-12-13,447.11,447.11,447.11,447.11,0
1996-12-16,452.17,452.17,452.17,452.17,0
1996-12-17,444.45,444.45,444.45,444.45,0
1996-12-18,452.87,452.87,452.87,452.87,0
1996-12-19,456.82,456.82,456.82,456.82,0
1996-12-20,459.88,459.88,459.88,459.88,0
1996-12-23,459.36,459.36,459.36,459.36,0
1996-12-27,463.58,463.58,463.58,463.58,0
1996-12-30,469.29,469.29,469.29,469.29,0
1997-01-02,462.85,462.85,462.85,462.85,0
1997-01-03,469.2,469.2,469.2,469.2,0
1997-01-07,470.14,470.14,470.14,470.14,0
1997-01-08,480.14,480.14,480.14,480.14,0
1997-01-09,480.88,480.88,480.88,480.88,0
1997-01-10,473.84,473.84,473.84,473.84,0
1997-01-13,483.03,483.03,483.03,483.03,0
1997-01-14,488.21,488.21,488.21,488.21,0
1997-01-15,486.16,486.16,486.16,486.16,0
1997-01-16,487.55,487.55,487.55,487.55,0
1997-01-17,488.36,488.36,488.36,488.36,0
1997-01-20,487.3,487.3,487.3,487.3,0
1997-01-21,488.58,488.58,488.58,488.58,0
1997-01-22,494.59,494.59,494.59,494.59,0
1997-01-23,501.28,501.28,501.28,501.28,0
1997-01-24,496.11,496.11,496.11,496.11,0
1997-01-27,494.1,494.1,494.1,494.1,0
1997-01-28,500.22,500.22,500.22,500.22,0
1997-01-29,492.37,492.37,492.37,492.37,0
1997-01-30,495.12,495.12,495.12,495.12,0
1997-01-31,502.59,502.59,502.59,502.59,0
1997-02-03,499.61,499.61,499.61,499.61,0
1997-02-04,497.96,497.96,497.96,497.96,0
1997-02-05,503.18,503.18,503.18,503.18,0
1997-02-06,503.23,503.23,503.23,503.23,0
1997-02-07,508.71,508.71,508.71,508.71,0
1997-02-10,515.82,515.82,515.82,515.82,0
1997-02-11,514.84,514.84,514.84,514.84,0
1997-02-12,515.18,515.18,515.18,515.18,0
1997-02-13,517.02,517.02,517.02,517.02,0
1997-02-14,515.58,515.58,515.58,515.58,0
1997-02-17,522.46,522.46,522.46,522.46,0
1997-02-18,522.32,522.32,522.32,522.32,0
1997-02-19,524.9,524.9,524.9,524.9,0
1997-02-20,520.57,520.57,520.57,520.57,0
1997-02-21,520.9,520.9,520.9,520.9,0
1997-02-24,520.02,520.02,520.02,520.02,0
1997-02-25,525.43,525.43,525.43,525.43,0
1997-02-26,524.67,524.67,524.67,524.67,0
1997-02-27,525.2,525.2,525.2,525.2,0
1997-02-28,520.77,520.77,520.77,520.77,0
1997-03-03,523.05,523.05,523.05,523.05,0
1997-03-04,532.35,532.35,532.35,532.35,0
1997-03-05,536.27,536.27,536.27,536.27,0
1997-03-06,543.93,543.93,543.93,543.93,0
1997-03-07,550.46,550.46,550.46,550.46,0
1997-03-10,555.23,555.23,555.23,555.23,0
1997-03-11,551.71,551.71,551.71,551.71,0
1997-03-12,547,547,547,547,0
1997-03-13,546.24,546.24,546.24,546.24,0
1997-03-14,547.7,547.7,547.7,547.7,0
1997-03-17,540.07,540.07,540.07,540.07,0
1997-03-18,529.97,529.97,529.97,529.97,0
1997-03-19,526.82,526.82,526.82,526.82,0
1997-03-20,517.54,517.54,517.54,517.54,0
1997-03-21,525.28,525.28,525.28,525.28,0
1997-03-24,525.46,525.46,525.46,525.46,0
1997-03-25,536.04,536.04,536.04,536.04,0
1997-03-26,541.34,541.34,541.34,541.34,0
1997-03-27,546.02,546.02,546.02,546.02,0
1997-04-01,521.44,521.44,521.44,521.44,0
1997-04-02,514.44,514.44,514.44,514.44,0
1997-04-03,517.17,517.17,517.17,517.17,0
1997-04-04,516.59,516.59,516.59,516.59,0
1997-04-07,530.46,530.46,530.46,530.46,0
1997-04-08,525.62,525.62,525.62,525.62,0
1997-04-09,520.96,520.96,520.96,520.96,0
1997-04-10,524.4,524.4,524.4,524.4,0
1997-04-11,520.36,520.36,520.36,520.36,0
1997-04-14,513.89,513.89,513.89,513.89,0
1997-04-15,527.61,527.61,527.61,527.61,0
1997-04-16,526.57,526.57,526.57,526.57,0
1997-04-17,525.81,525.81,525.81,525.81,0
1997-04-18,523.31,523.31,523.31,523.31,0
1997-04-21,518.21,518.21,518.21,518.21,0
1997-04-22,514.1,514.1,514.1,514.1,0
1997-04-23,510.77,510.77,510.77,510.77,0
1997-04-24,518.37,518.37,518.37,518.37,0
1997-04-25,512.4,512.4,512.4,512.4,0
1997-04-28,505.51,505.51,505.51,505.51,0
1997-04-29,516.12,516.12,516.12,516.12,0
1997-04-30,520.43,520.43,520.43,520.43,0
1997-05-02,530.29,530.29,530.29,530.29,0
1997-05-05,540.95,540.95,540.95,540.95,0
1997-05-06,540.77,540.77,540.77,540.77,0
1997-05-07,541.68,541.68,541.68,541.68,0
1997-05-09,542.5,542.5,542.5,542.5,0
1997-05-12,543.86,543.86,543.86,543.86,0
1997-05-13,544.57,544.57,544.57,544.57,0
1997-05-14,547.02,547.02,547.02,547.02,0
1997-05-15,553.06,553.06,553.06,553.06,0
1997-05-16,551.44,551.44,551.44,551.44,0
1997-05-20,553.69,553.69,553.69,553.69,0
1997-05-21,561.73,561.73,561.73,561.73,0
1997-05-22,561.87,561.87,561.87,561.87,0
1997-05-23,570.13,570.13,570.13,570.13,0
1997-05-26,573.03,573.03,573.03,573.03,0
1997-05-27,566.37,566.37,566.37,566.37,0
1997-05-28,563.63,563.63,563.63,563.63,0
1997-05-29,557.95,557.95,557.95,557.95,0
1997-05-30,553.95,553.95,553.95,553.95,0
1997-06-02,561.96,561.96,561.96,561.96,0
1997-06-03,565.37,565.37,565.37,565.37,0
1997-06-04,565.79,565.79,565.79,565.79,0
1997-06-05,564.86,564.86,564.86,564.86,0
1997-06-06,571.31,571.31,571.31,571.31,0
1997-06-09,571.07,571.07,571.07,571.07,0
1997-06-10,575.11,575.11,575.11,575.11,0
1997-06-11,575.21,575.21,575.21,575.21,0
1997-06-12,576.79,576.79,576.79,576.79,0
1997-06-13,582.61,582.61,582.61,582.61,0
1997-06-16,584.89,584.89,584.89,584.89,0
1997-06-17,581.61,581.61,581.61,581.61,0
1997-06-18,577.68,577.68,577.68,577.68,0
1997-06-19,584.61,584.61,584.61,584.61,0
1997-06-23,589.85,589.85,589.85,589.85,0
1997-06-24,593.16,593.16,593.16,593.16,0
1997-06-25,602.12,602.12,602.12,602.12,0
1997-06-26,603.77,603.77,603.77,603.77,0
1997-06-27,606.47,606.47,606.47,606.47,0
1997-06-30,601.84,601.84,601.84,601.84,0
1997-07-01,605.5,605.5,605.5,605.5,0
1997-07-02,607.57,607.57,607.57,607.57,0
1997-07-03,616.8,616.8,616.8,616.8,0
1997-07-04,622.09,622.09,622.09,622.09,0
1997-07-07,632.33,632.33,632.33,632.33,0
1997-07-08,634.65,634.65,634.65,634.65,0
1997-07-09,639.8,639.8,639.8,639.8,0
1997-07-10,631.29,631.29,631.29,631.29,0
1997-07-11,640.81,640.81,640.81,640.81,0
1997-07-14,647.95,647.95,647.95,647.95,0
1997-07-15,644.38,644.38,644.38,644.38,0
1997-07-16,655.67,655.67,655.67,655.67,0
1997-07-17,648.87,648.87,648.87,648.87,0
1997-07-18,637.72,637.72,637.72,637.72,0
1997-07-21,631.4,631.4,631.4,631.4,0
1997-07-22,645.24,645.24,645.24,645.24,0
1997-07-23,651.28,651.28,651.28,651.28,0
1997-07-24,649.84,649.84,649.84,649.84,0
1997-07-25,652.32,652.32,652.32,652.32,0
1997-07-28,650.49,650.49,650.49,650.49,0
1997-07-29,645.68,645.68,645.68,645.68,0
1997-07-30,657.14,657.14,657.14,657.14,0
1997-07-31,647.06,647.06,647.06,647.06,0
1997-08-01,647.52,647.52,647.52,647.52,0
1997-08-04,644,644,644,644,0
1997-08-05,649.37,649.37,649.37,649.37,0
1997-08-06,663.03,663.03,663.03,663.03,0
1997-08-07,673.14,673.14,673.14,673.14,0
1997-08-08,661.15,661.15,661.15,661.15,0
1997-08-11,664.35,664.35,664.35,664.35,0
1997-08-12,667.66,667.66,667.66,667.66,0
1997-08-13,651.16,651.16,651.16,651.16,0
1997-08-14,651.1,651.1,651.1,651.1,0
1997-08-15,638.31,638.31,638.31,638.31,0
1997-08-18,635.19,635.19,635.19,635.19,0
1997-08-19,647.99,647.99,647.99,647.99,0
1997-08-20,653.14,653.14,653.14,653.14,0
1997-08-21,645.14,645.14,645.14,645.14,0
1997-08-22,629.15,629.15,629.15,629.15,0
1997-08-25,624.66,624.66,624.66,624.66,0
1997-08-26,619.4,619.4,619.4,619.4,0
1997-08-27,619.01,619.01,619.01,619.01,0
1997-08-28,611.82,611.82,611.82,611.82,0
1997-08-29,605.17,605.17,605.17,605.17,0
1997-09-01,615.42,615.42,615.42,615.42,0
1997-09-02,630.3,630.3,630.3,630.3,0
1997-09-03,622.6,622.6,622.6,622.6,0
1997-09-04,621.51,621.51,621.51,621.51,0
1997-09-05,616.61,616.61,616.61,616.61,0
1997-09-08,627.35,627.35,627.35,627.35,0
1997-09-09,633,633,633,633,0
1997-09-10,628.3,628.3,628.3,628.3,0
1997-09-11,617.42,617.42,617.42,617.42,0
1997-09-12,613.33,613.33,613.33,613.33,0
1997-09-15,622.41,622.41,622.41,622.41,0
1997-09-16,625.89,625.89,625.89,625.89,0
1997-09-17,628.99,628.99,628.99,628.99,0
1997-09-18,635.98,635.98,635.98,635.98,0
1997-09-19,628.53,628.53,628.53,628.53,0
1997-09-22,644.1,644.1,644.1,644.1,0
1997-09-23,644.35,644.35,644.35,644.35,0
1997-09-24,649.77,649.77,649.77,649.77,0
1997-09-25,642.02,642.02,642.02,642.02,0
1997-09-26,652.45,652.45,652.45,652.45,0
1997-09-29,650.11,650.11,650.11,650.11,0
1997-09-30,652.85,652.85,652.85,652.85,0
1997-10-01,659.06,659.06,659.06,659.06,0
1997-10-02,655.31,655.31,655.31,655.31,0
1997-10-03,657.75,657.75,657.75,657.75,0
1997-10-06,653.82,653.82,653.82,653.82,0
1997-10-07,659.5,659.5,659.5,659.5,0
1997-10-08,656.57,656.57,656.57,656.57,0
1997-10-09,649.77,649.77,649.77,649.77,0
1997-10-10,642.91,642.91,642.91,642.91,0
1997-10-13,645.57,645.57,645.57,645.57,0
1997-10-14,647.6,647.6,647.6,647.6,0
1997-10-15,643.69,643.69,643.69,643.69,0
1997-10-16,641.33,641.33,641.33,641.33,0
1997-10-17,627.97,627.97,627.97,627.97,0
1997-10-20,623.55,623.55,623.55,623.55,0
1997-10-21,633.43,633.43,633.43,633.43,0
1997-10-22,629,629,629,629,0
1997-10-23,611.17,611.17,611.17,611.17,0
1997-10-24,605.44,605.44,605.44,605.44,0
1997-10-27,576.97,576.97,576.97,576.97,0
1997-10-28,554.4,554.4,554.4,554.4,0
1997-10-29,592.07,592.07,592.07,592.07,0
1997-10-30,574.26,574.26,574.26,574.26,0
1997-10-31,575.49,575.49,575.49,575.49,0
1997-11-03,592.82,592.82,592.82,592.82,0
1997-11-04,588.71,588.71,588.71,588.71,0
1997-11-05,596.19,596.19,596.19,596.19,0
1997-11-06,590.49,590.49,590.49,590.49,0
1997-11-07,575.96,575.96,575.96,575.96,0
1997-11-10,580.04,580.04,580.04,580.04,0
1997-11-11,574.9,574.9,574.9,574.9,0
1997-11-12,577.14,577.14,577.14,577.14,0
1997-11-13,568.05,568.05,568.05,568.05,0
1997-11-14,560.03,560.03,560.03,560.03,0
1997-11-17,576.13,576.13,576.13,576.13,0
1997-11-18,583.51,583.51,583.51,583.51,0
1997-11-19,585.83,585.83,585.83,585.83,0
1997-11-20,601.39,601.39,601.39,601.39,0
1997-11-21,614.34,614.34,614.34,614.34,0
1997-11-24,601.64,601.64,601.64,601.64,0
1997-11-25,595.96,595.96,595.96,595.96,0
1997-11-26,601.54,601.54,601.54,601.54,0
1997-11-27,603.2,603.2,603.2,603.2,0
1997-11-28,609.1,609.1,609.1,609.1,0
1997-12-01,624.43,624.43,624.43,624.43,0
1997-12-02,620.43,620.43,620.43,620.43,0
1997-12-03,610.57,610.57,610.57,610.57,0
1997-12-04,624.22,624.22,624.22,624.22,0
1997-12-05,619.55,619.55,619.55,619.55,0
1997-12-08,625.09,625.09,625.09,625.09,0
1997-12-09,619.21,619.21,619.21,619.21,0
1997-12-10,607.51,607.51,607.51,607.51,0
1997-12-11,588.27,588.27,588.27,588.27,0
1997-12-12,583.58,583.58,583.58,583.58,0
1997-12-15,583.58,583.58,583.58,583.58,0
1997-12-16,599.52,599.52,599.52,599.52,0
1997-12-17,602.61,602.61,602.61,602.61,0
1997-12-18,597.88,597.88,597.88,597.88,0
1997-12-19,573.61,573.61,573.61,573.61,0
1997-12-22,575.34,575.34,575.34,575.34,0
1997-12-23,567.25,567.25,567.25,567.25,0
1997-12-29,592.99,592.99,592.99,592.99,0
1997-12-30,599.71,599.71,599.71,599.71,0
1998-01-02,604.82,604.82,604.82,604.82,0
1998-01-05,623.08,623.08,623.08,623.08,0
1998-01-07,613.03,613.03,613.03,613.03,0
1998-01-08,609.44,609.44,609.44,609.44,0
1998-01-09,595.66,595.66,595.66,595.66,0
1998-01-12,569.97,569.97,569.97,569.97,0
1998-01-13,570.49,570.49,570.49,570.49,0
1998-01-14,584.77,584.77,584.77,584.77,0
1998-01-15,590.64,590.64,590.64,590.64,0
1998-01-16,598.17,598.17,598.17,598.17,0
1998-01-19,604.09,604.09,604.09,604.09,0
1998-01-20,605.15,605.15,605.15,605.15,0
1998-01-21,608.65,608.65,608.65,608.65,0
1998-01-22,602.2,602.2,602.2,602.2,0
1998-01-23,601.23,601.23,601.23,601.23,0
1998-01-26,607.92,607.92,607.92,607.92,0
1998-01-27,621.58,621.58,621.58,621.58,0
1998-01-28,624.77,624.77,624.77,624.77,0
1998-01-29,629.32,629.32,629.32,629.32,0
1998-01-30,627.14,627.14,627.14,627.14,0
1998-02-02,638.69,638.69,638.69,638.69,0
1998-02-03,633.76,633.76,633.76,633.76,0
1998-02-04,632.71,632.71,632.71,632.71,0
1998-02-05,639.5,639.5,639.5,639.5,0
1998-02-06,645.05,645.05,645.05,645.05,0
1998-02-09,646.81,646.81,646.81,646.81,0
1998-02-10,647.47,647.47,647.47,647.47,0
1998-02-11,651.78,651.78,651.78,651.78,0
1998-02-12,646.72,646.72,646.72,646.72,0
1998-02-13,650.7,650.7,650.7,650.7,0
1998-02-16,655.95,655.95,655.95,655.95,0
1998-02-17,666.47,666.47,666.47,666.47,0
1998-02-18,665.46,665.46,665.46,665.46,0
1998-02-19,665.47,665.47,665.47,665.47,0
1998-02-20,666.23,666.23,666.23,666.23,0
1998-02-23,668.64,668.64,668.64,668.64,0
1998-02-24,668.69,668.69,668.69,668.69,0
1998-02-25,681.98,681.98,681.98,681.98,0
1998-02-26,683.58,683.58,683.58,683.58,0
1998-02-27,683.34,683.34,683.34,683.34,0
1998-03-02,690.99,690.99,690.99,690.99,0
1998-03-03,683.62,683.62,683.62,683.62,0
1998-03-04,678.75,678.75,678.75,678.75,0
1998-03-05,677.47,677.47,677.47,677.47,0
1998-03-06,689.48,689.48,689.48,689.48,0
1998-03-09,698.37,698.37,698.37,698.37,0
1998-03-10,701.46,701.46,701.46,701.46,0
1998-03-11,707.35,707.35,707.35,707.35,0
1998-03-12,711.91,711.91,711.91,711.91,0
1998-03-13,716.05,716.05,716.05,716.05,0
1998-03-16,721.96,721.96,721.96,721.96,0
1998-03-17,729.3,729.3,729.3,729.3,0
1998-03-18,726.26,726.26,726.26,726.26,0
1998-03-19,725.44,725.44,725.44,725.44,0
1998-03-20,729.69,729.69,729.69,729.69,0
1998-03-23,730.42,730.42,730.42,730.42,0
1998-03-24,733.26,733.26,733.26,733.26,0
1998-03-25,740.46,740.46,740.46,740.46,0
1998-03-26,729.39,729.39,729.39,729.39,0
1998-03-27,733.43,733.43,733.43,733.43,0
1998-03-30,727.69,727.69,727.69,727.69,0
1998-03-31,725.23,725.23,725.23,725.23,0
1998-04-01,731.28,731.28,731.28,731.28,0
1998-04-02,729.68,729.68,729.68,729.68,0
1998-04-03,747.26,747.26,747.26,747.26,0
1998-04-06,761.02,761.02,761.02,761.02,0
1998-04-07,751.28,751.28,751.28,751.28,0
1998-04-08,745.95,745.95,745.95,745.95,0
1998-04-09,753.21,753.21,753.21,753.21,0
1998-04-14,766.73,766.73,766.73,766.73,0
1998-04-15,775.07,775.07,775.07,775.07,0
1998-04-16,765.16,765.16,765.16,765.16,0
1998-04-17,759.46,759.46,759.46,759.46,0
1998-04-20,757.42,757.42,757.42,757.42,0
1998-04-21,763.82,763.82,763.82,763.82,0
1998-04-22,744.63,744.63,744.63,744.63,0
1998-04-23,739.54,739.54,739.54,739.54,0
1998-04-24,735.29,735.29,735.29,735.29,0
1998-04-27,718.76,718.76,718.76,718.76,0
1998-04-28,732.81,732.81,732.81,732.81,0
1998-04-29,726.88,726.88,726.88,726.88,0
1998-04-30,737.02,737.02,737.02,737.02,0
1998-05-04,753.56,753.56,753.56,753.56,0
1998-05-05,751.74,751.74,751.74,751.74,0
1998-05-06,762.54,762.54,762.54,762.54,0
1998-05-07,759.44,759.44,759.44,759.44,0
1998-05-08,760.22,760.22,760.22,760.22,0
1998-05-11,771.39,771.39,771.39,771.39,0
1998-05-12,764.27,764.27,764.27,764.27,0
1998-05-13,759.23,759.23,759.23,759.23,0
1998-05-14,755.35,755.35,755.35,755.35,0
1998-05-15,761.39,761.39,761.39,761.39,0
1998-05-18,752.94,752.94,752.94,752.94,0
1998-05-19,762.6,762.6,762.6,762.6,0
1998-05-20,767.11,767.11,767.11,767.11,0
1998-05-22,775.27,775.27,775.27,775.27,0
1998-05-25,786.84,786.84,786.84,786.84,0
1998-05-26,786.08,786.08,786.08,786.08,0
1998-05-27,767.63,767.63,767.63,767.63,0
1998-05-28,764.3,764.3,764.3,764.3,0
1998-05-29,765.59,765.59,765.59,765.59,0
1998-06-02,761.17,761.17,761.17,761.17,0
1998-06-03,759.05,759.05,759.05,759.05,0
1998-06-04,757.04,757.04,757.04,757.04,0
1998-06-05,783.04,783.04,783.04,783.04,0
1998-06-08,793.81,793.81,793.81,793.81,0
1998-06-09,800.46,800.46,800.46,800.46,0
1998-06-10,790.51,790.51,790.51,790.51,0
1998-06-11,779.76,779.76,779.76,779.76,0
1998-06-12,770.11,770.11,770.11,770.11,0
1998-06-15,750.39,750.39,750.39,750.39,0
1998-06-16,743.16,743.16,743.16,743.16,0
1998-06-17,760.64,760.64,760.64,760.64,0
1998-06-18,744.83,744.83,744.83,744.83,0
1998-06-22,734.34,734.34,734.34,734.34,0
1998-06-23,751.53,751.53,751.53,751.53,0
1998-06-24,755.56,755.56,755.56,755.56,0
1998-06-25,771.85,771.85,771.85,771.85,0
1998-06-26,773.91,773.91,773.91,773.91,0
1998-06-29,777.12,777.12,777.12,777.12,0
1998-06-30,776.52,776.52,776.52,776.52,0
1998-07-01,787.13,787.13,787.13,787.13,0
1998-07-02,790.26,790.26,790.26,790.26,0
1998-07-03,797.84,797.84,797.84,797.84,0
1998-07-06,799.94,799.94,799.94,799.94,0
1998-07-07,806.14,806.14,806.14,806.14,0
1998-07-08,810.82,810.82,810.82,810.82,0
1998-07-09,806.16,806.16,806.16,806.16,0
1998-07-10,798.34,798.34,798.34,798.34,0
1998-07-13,807.12,807.12,807.12,807.12,0
1998-07-14,810.9,810.9,810.9,810.9,0
1998-07-15,820.9,820.9,820.9,820.9,0
1998-07-16,814.24,814.24,814.24,814.24,0
1998-07-17,821.98,821.98,821.98,821.98,0
1998-07-20,823.2,823.2,823.2,823.2,0
1998-07-21,818.28,818.28,818.28,818.28,0
1998-07-22,802.11,802.11,802.11,802.11,0
1998-07-23,806.86,806.86,806.86,806.86,0
1998-07-24,799.11,799.11,799.11,799.11,0
1998-07-27,776.5,776.5,776.5,776.5,0
1998-07-28,768.81,768.81,768.81,768.81,0
1998-07-29,779.63,779.63,779.63,779.63,0
1998-07-30,779.83,779.83,779.83,779.83,0
1998-07-31,769.37,769.37,769.37,769.37,0
1998-08-03,769.11,769.11,769.11,769.11,0
1998-08-04,762.26,762.26,762.26,762.26,0
1998-08-05,745.4,745.4,745.4,745.4,0
1998-08-06,733.07,733.07,733.07,733.07,0
1998-08-07,744.53,744.53,744.53,744.53,0
1998-08-10,721.91,721.91,721.91,721.91,0
1998-08-11,699.58,699.58,699.58,699.58,0
1998-08-12,709.95,709.95,709.95,709.95,0
1998-08-13,700.05,700.05,700.05,700.05,0
1998-08-14,712.5,712.5,712.5,712.5,0
1998-08-17,712.15,712.15,712.15,712.15,0
1998-08-18,743.04,743.04,743.04,743.04,0
1998-08-19,740.68,740.68,740.68,740.68,0
1998-08-20,733.61,733.61,733.61,733.61,0
1998-08-21,707.88,707.88,707.88,707.88,0
1998-08-24,712.32,712.32,712.32,712.32,0
1998-08-25,717.85,717.85,717.85,717.85,0
1998-08-26,701.53,701.53,701.53,701.53,0
1998-08-27,672.4,672.4,672.4,672.4,0
1998-08-28,660.86,660.86,660.86,660.86,0
1998-08-31,657.78,657.78,657.78,657.78,0
1998-09-01,641.19,641.19,641.19,641.19,0
1998-09-02,643.89,643.89,643.89,643.89,0
1998-09-03,624.03,624.03,624.03,624.03,0
1998-09-04,643.53,643.53,643.53,643.53,0
1998-09-07,655.45,655.45,655.45,655.45,0
1998-09-08,671.58,671.58,671.58,671.58,0
1998-09-09,654.11,654.11,654.11,654.11,0
1998-09-10,633.77,633.77,633.77,633.77,0
1998-09-11,627.78,627.78,627.78,627.78,0
1998-09-14,633.48,633.48,633.48,633.48,0
1998-09-15,622.26,622.26,622.26,622.26,0
1998-09-16,617.14,617.14,617.14,617.14,0
1998-09-17,591.93,591.93,591.93,591.93,0
1998-09-18,584.05,584.05,584.05,584.05,0
1998-09-21,576.62,576.62,576.62,576.62,0
1998-09-22,583.91,583.91,583.91,583.91,0
1998-09-23,606.88,606.88,606.88,606.88,0
1998-09-24,594.87,594.87,594.87,594.87,0
1998-09-25,595.37,595.37,595.37,595.37,0
1998-09-28,609.97,609.97,609.97,609.97,0
1998-09-29,606.68,606.68,606.68,606.68,0
1998-09-30,586.86,586.86,586.86,586.86,0
1998-10-01,565.05,565.05,565.05,565.05,0
1998-10-02,557.94,557.94,557.94,557.94,0
1998-10-05,533.72,533.72,533.72,533.72,0
1998-10-06,547.12,547.12,547.12,547.12,0
1998-10-07,534.18,534.18,534.18,534.18,0
1998-10-08,498.64,498.64,498.64,498.64,0
1998-10-09,519.08,519.08,519.08,519.08,0
1998-10-12,579.57,579.57,579.57,579.57,0
1998-10-13,577.95,577.95,577.95,577.95,0
1998-10-14,596.27,596.27,596.27,596.27,0
1998-10-15,608.08,608.08,608.08,608.08,0
1998-10-16,620.94,620.94,620.94,620.94,0
1998-10-19,613.05,613.05,613.05,613.05,0
1998-10-20,626.84,626.84,626.84,626.84,0
1998-10-21,604.2,604.2,604.2,604.2,0
1998-10-22,588.52,588.52,588.52,588.52,0
1998-10-23,595.68,595.68,595.68,595.68,0
1998-10-26,600.29,600.29,600.29,600.29,0
1998-10-27,619.83,619.83,619.83,619.83,0
1998-10-28,601.05,601.05,601.05,601.05,0
1998-10-29,605.61,605.61,605.61,605.61,0
1998-10-30,624.42,624.42,624.42,624.42,0
1998-11-02,651.49,651.49,651.49,651.49,0
1998-11-03,640.14,640.14,640.14,640.14,0
1998-11-04,655.47,655.47,655.47,655.47,0
1998-11-05,638.02,638.02,638.02,638.02,0
1998-11-06,642.6,642.6,642.6,642.6,0
1998-11-09,635.81,635.81,635.81,635.81,0
1998-11-10,636.59,636.59,636.59,636.59,0
1998-11-11,644.45,644.45,644.45,644.45,0
1998-11-12,637.83,637.83,637.83,637.83,0
1998-11-13,638.05,638.05,638.05,638.05,0
1998-11-16,649.6,649.6,649.6,649.6,0
1998-11-17,649.01,649.01,649.01,649.01,0
1998-11-18,662.93,662.93,662.93,662.93,0
1998-11-19,671.08,671.08,671.08,671.08,0
1998-11-20,674.05,674.05,674.05,674.05,0
1998-11-23,686.23,686.23,686.23,686.23,0
1998-11-24,678.21,678.21,678.21,678.21,0
1998-11-25,691.8,691.8,691.8,691.8,0
1998-11-26,707.44,707.44,707.44,707.44,0
1998-11-27,722.34,722.34,722.34,722.34,0
1998-11-30,709.27,709.27,709.27,709.27,0
1998-12-01,689.71,689.71,689.71,689.71,0
1998-12-02,683.74,683.74,683.74,683.74,0
1998-12-03,677.92,677.92,677.92,677.92,0
1998-12-04,681.16,681.16,681.16,681.16,0
1998-12-07,694.38,694.38,694.38,694.38,0
1998-12-08,692.94,692.94,692.94,692.94,0
1998-12-09,728.2,728.2,728.2,728.2,0
1998-12-10,686.04,686.04,686.04,686.04,0
1998-12-11,667.48,667.48,667.48,667.48,0
1998-12-14,656.24,656.24,656.24,656.24,0
1998-12-15,651.32,651.32,651.32,651.32,0
1998-12-16,668.12,668.12,668.12,668.12,0
1998-12-17,674.84,674.84,674.84,674.84,0
1998-12-18,661.18,661.18,661.18,661.18,0
1998-12-21,672.61,672.61,672.61,672.61,0
1998-12-22,680.19,680.19,680.19,680.19,0
1998-12-23,701.88,701.88,701.88,701.88,0
1998-12-28,711.45,711.45,711.45,711.45,0
1998-12-29,705.52,705.52,705.52,705.52,0
1998-12-30,701.31,701.31,701.31,701.31,0
1999-01-04,727.1,727.1,727.1,727.1,0
1999-01-05,736.09,736.09,736.09,736.09,0
1999-01-07,739.81,739.81,739.81,739.81,0
1999-01-08,738.71,738.71,738.71,738.71,0
1999-01-11,723.79,723.79,723.79,723.79,0
1999-01-12,710.42,710.42,710.42,710.42,0
1999-01-13,689.05,689.05,689.05,689.05,0
1999-01-14,696.06,696.06,696.06,696.06,0
1999-01-15,695.93,695.93,695.93,695.93,0
1999-01-18,717.94,717.94,717.94,717.94,0
1999-01-19,720.53,720.53,720.53,720.53,0
1999-01-20,718.13,718.13,718.13,718.13,0
1999-01-21,706.57,706.57,706.57,706.57,0
1999-01-22,693.48,693.48,693.48,693.48,0
1999-01-25,694.38,694.38,694.38,694.38,0
1999-01-26,692.68,692.68,692.68,692.68,0
1999-01-27,700.17,700.17,700.17,700.17,0
1999-01-28,717.83,717.83,717.83,717.83,0
1999-01-29,722.37,722.37,722.37,722.37,0
1999-02-01,733.1,733.1,733.1,733.1,0
1999-02-02,733.68,733.68,733.68,733.68,0
1999-02-03,732.15,732.15,732.15,732.15,0
1999-02-04,738.85,738.85,738.85,738.85,0
1999-02-05,737.32,737.32,737.32,737.32,0
1999-02-08,729.54,729.54,729.54,729.54,0
1999-02-09,715.46,715.46,715.46,715.46,0
1999-02-10,707.58,707.58,707.58,707.58,0
1999-02-11,706.64,706.64,706.64,706.64,0
1999-02-12,712.53,712.53,712.53,712.53,0
1999-02-15,714.07,714.07,714.07,714.07,0
1999-02-16,722.81,722.81,722.81,722.81,0
1999-02-17,711.89,711.89,711.89,711.89,0
1999-02-18,715.55,715.55,715.55,715.55,0
1999-02-19,725.37,725.37,725.37,725.37,0
1999-02-22,739.34,739.34,739.34,739.34,0
1999-02-23,739.5,739.5,739.5,739.5,0
1999-02-24,744.68,744.68,744.68,744.68,0
1999-02-25,733.96,733.96,733.96,733.96,0
1999-02-26,732.73,732.73,732.73,732.73,0
1999-03-01,718.32,718.32,718.32,718.32,0
1999-03-02,725.91,725.91,725.91,725.91,0
1999-03-03,723.16,723.16,723.16,723.16,0
1999-03-04,724.45,724.45,724.45,724.45,0
1999-03-05,737.02,737.02,737.02,737.02,0
1999-03-08,729.23,729.23,729.23,729.23,0
1999-03-09,731.75,731.75,731.75,731.75,0
1999-03-10,721.73,721.73,721.73,721.73,0
1999-03-11,725.92,725.92,725.92,725.92,0
1999-03-12,725.36,725.36,725.36,725.36,0
1999-03-15,722.3,722.3,722.3,722.3,0
1999-03-16,726.11,726.11,726.11,726.11,0
1999-03-17,719.37,719.37,719.37,719.37,0
1999-03-18,708.33,708.33,708.33,708.33,0
1999-03-19,724.51,724.51,724.51,724.51,0
1999-03-22,718.71,718.71,718.71,718.71,0
1999-03-23,718.25,718.25,718.25,718.25,0
1999-03-24,706.29,706.29,706.29,706.29,0
1999-03-25,727.2,727.2,727.2,727.2,0
1999-03-26,731.88,731.88,731.88,731.88,0
1999-03-29,737.74,737.74,737.74,737.74,0
1999-03-30,735.16,735.16,735.16,735.16,0
1999-03-31,742.87,742.87,742.87,742.87,0
1999-04-01,746.24,746.24,746.24,746.24,0
1999-04-06,770.03,770.03,770.03,770.03,0
1999-04-07,766.93,766.93,766.93,766.93,0
1999-04-08,766.55,766.55,766.55,766.55,0
1999-04-09,767.69,767.69,767.69,767.69,0
1999-04-12,759.37,759.37,759.37,759.37,0
1999-04-13,766.51,766.51,766.51,766.51,0
1999-04-14,770.51,770.51,770.51,770.51,0
1999-04-15,754.89,754.89,754.89,754.89,0
1999-04-16,765.71,765.71,765.71,765.71,0
1999-04-19,778.57,778.57,778.57,778.57,0
1999-04-20,763.3,763.3,763.3,763.3,0
1999-04-21,774.1,774.1,774.1,774.1,0
1999-04-22,780.3,780.3,780.3,780.3,0
1999-04-23,777.73,777.73,777.73,777.73,0
1999-04-26,783.73,783.73,783.73,783.73,0
1999-04-27,788.96,788.96,788.96,788.96,0
1999-04-28,781.17,781.17,781.17,781.17,0
1999-04-29,777.53,777.53,777.53,777.53,0
1999-04-30,776.95,776.95,776.95,776.95,0
1999-05-03,792.89,792.89,792.89,792.89,0
1999-05-04,792.35,792.35,792.35,792.35,0
1999-05-05,777.68,777.68,777.68,777.68,0
1999-05-06,767.04,767.04,767.04,767.04,0
1999-05-07,765.16,765.16,765.16,765.16,0
1999-05-10,767.86,767.86,767.86,767.86,0
1999-05-11,776.19,776.19,776.19,776.19,0
1999-05-12,778.32,778.32,778.32,778.32,0
1999-05-14,774.5,774.5,774.5,774.5,0
1999-05-17,767.59,767.59,767.59,767.59,0
1999-05-18,777.89,777.89,777.89,777.89,0
1999-05-19,790.42,790.42,790.42,790.42,0
1999-05-20,795,795,795,795,0
1999-05-21,795.18,795.18,795.18,795.18,0
1999-05-25,786.92,786.92,786.92,786.92,0
1999-05-26,782.45,782.45,782.45,782.45,0
1999-05-27,774.46,774.46,774.46,774.46,0
1999-05-28,772.15,772.15,772.15,772.15,0
1999-05-31,772.98,772.98,772.98,772.98,0
1999-06-01,772.74,772.74,772.74,772.74,0
1999-06-02,778.14,778.14,778.14,778.14,0
1999-06-03,788.37,788.37,788.37,788.37,0
1999-06-04,794.28,794.28,794.28,794.28,0
1999-06-07,806.08,806.08,806.08,806.08,0
1999-06-08,805.76,805.76,805.76,805.76,0
1999-06-09,817.11,817.11,817.11,817.11,0
1999-06-10,808.36,808.36,808.36,808.36,0
1999-06-11,821.17,821.17,821.17,821.17,0
1999-06-14,819.5,819.5,819.5,819.5,0
1999-06-15,810.67,810.67,810.67,810.67,0
1999-06-16,820.41,820.41,820.41,820.41,0
1999-06-17,817.95,817.95,817.95,817.95,0
1999-06-18,832.33,832.33,832.33,832.33,0
1999-06-21,840.98,840.98,840.98,840.98,0
1999-06-22,836.69,836.69,836.69,836.69,0
1999-06-23,830.92,830.92,830.92,830.92,0
1999-06-24,830.57,830.57,830.57,830.57,0
1999-06-28,832.12,832.12,832.12,832.12,0
1999-06-29,837.97,837.97,837.97,837.97,0
1999-06-30,829.14,829.14,829.14,829.14,0
1999-07-01,837.16,837.16,837.16,837.16,0
1999-07-02,846.99,846.99,846.99,846.99,0
1999-07-05,852.78,852.78,852.78,852.78,0
1999-07-06,847.59,847.59,847.59,847.59,0
1999-07-07,826.01,826.01,826.01,826.01,0
1999-07-08,824.51,824.51,824.51,824.51,0
1999-07-09,830.88,830.88,830.88,830.88,0
1999-07-12,834.07,834.07,834.07,834.07,0
1999-07-13,821.21,821.21,821.21,821.21,0
1999-07-14,822.43,822.43,822.43,822.43,0
1999-07-15,831.37,831.37,831.37,831.37,0
1999-07-16,826.16,826.16,826.16,826.16,0
1999-07-19,831.69,831.69,831.69,831.69,0
1999-07-20,823.47,823.47,823.47,823.47,0
1999-07-21,815.51,815.51,815.51,815.51,0
1999-07-22,803.85,803.85,803.85,803.85,0
1999-07-23,809.95,809.95,809.95,809.95,0
1999-07-26,812.83,812.83,812.83,812.83,0
1999-07-27,816.56,816.56,816.56,816.56,0
1999-07-28,826,826,826,826,0
1999-07-29,811.09,811.09,811.09,811.09,0
1999-07-30,823.27,823.27,823.27,823.27,0
1999-08-02,818.69,818.69,818.69,818.69,0
1999-08-03,813.17,813.17,813.17,813.17,0
1999-08-04,810.05,810.05,810.05,810.05,0
1999-08-05,794.53,794.53,794.53,794.53,0
1999-08-06,801.38,801.38,801.38,801.38,0
1999-08-09,813.18,813.18,813.18,813.18,0
1999-08-10,802.04,802.04,802.04,802.04,0
1999-08-11,811.06,811.06,811.06,811.06,0
1999-08-12,826.86,826.86,826.86,826.86,0
1999-08-13,831.56,831.56,831.56,831.56,0
1999-08-16,834.67,834.67,834.67,834.67,0
1999-08-17,837.29,837.29,837.29,837.29,0
1999-08-18,837.88,837.88,837.88,837.88,0
1999-08-19,828.46,828.46,828.46,828.46,0
1999-08-20,844.84,844.84,844.84,844.84,0
1999-08-23,858.78,858.78,858.78,858.78,0
1999-08-24,856.52,856.52,856.52,856.52,0
1999-08-25,864.32,864.32,864.32,864.32,0
1999-08-26,867.05,867.05,867.05,867.05,0
1999-08-27,865.95,865.95,865.95,865.95,0
1999-08-30,855.74,855.74,855.74,855.74,0
1999-08-31,836.92,836.92,836.92,836.92,0
1999-09-01,840.79,840.79,840.79,840.79,0
1999-09-02,832.28,832.28,832.28,832.28,0
1999-09-03,851.83,851.83,851.83,851.83,0
1999-09-06,860.41,860.41,860.41,860.41,0
1999-09-07,853.8,853.8,853.8,853.8,0
1999-09-08,846.14,846.14,846.14,846.14,0
1999-09-09,845.76,845.76,845.76,845.76,0
1999-09-10,851.87,851.87,851.87,851.87,0
1999-09-13,848.19,848.19,848.19,848.19,0
1999-09-14,846.12,846.12,846.12,846.12,0
1999-09-15,834.85,834.85,834.85,834.85,0
1999-09-16,833.31,833.31,833.31,833.31,0
1999-09-17,839.55,839.55,839.55,839.55,0
1999-09-20,848.31,848.31,848.31,848.31,0
1999-09-21,845.65,845.65,845.65,845.65,0
1999-09-22,838.81,838.81,838.81,838.81,0
1999-09-23,844.85,844.85,844.85,844.85,0
1999-09-24,835.39,835.39,835.39,835.39,0
1999-09-27,845.73,845.73,845.73,845.73,0
1999-09-28,841.59,841.59,841.59,841.59,0
1999-09-29,831.75,831.75,831.75,831.75,0
1999-09-30,832.34,832.34,832.34,832.34,0
1999-10-01,835.09,835.09,835.09,835.09,0
1999-10-04,838.29,838.29,838.29,838.29,0
1999-10-05,839.29,839.29,839.29,839.29,0
1999-10-06,849.33,849.33,849.33,849.33,0
1999-10-07,858.17,858.17,858.17,858.17,0
1999-10-08,866.99,866.99,866.99,866.99,0
1999-10-11,871.66,871.66,871.66,871.66,0
1999-10-12,863.45,863.45,863.45,863.45,0
1999-10-13,855.63,855.63,855.63,855.63,0
1999-10-14,851.55,851.55,851.55,851.55,0
1999-10-15,836.56,836.56,836.56,836.56,0
1999-10-18,827.4,827.4,827.4,827.4,0
1999-10-19,844.45,844.45,844.45,844.45,0
1999-10-20,843.27,843.27,843.27,843.27,0
1999-10-21,840.14,840.14,840.14,840.14,0
1999-10-22,873.32,873.32,873.32,873.32,0
1999-10-25,875.63,875.63,875.63,875.63,0
1999-10-26,888.38,888.38,888.38,888.38,0
1999-10-27,890.81,890.81,890.81,890.81,0
1999-10-28,903.65,903.65,903.65,903.65,0
1999-10-29,923,923,923,923,0
1999-11-01,921.37,921.37,921.37,921.37,0
1999-11-02,923.78,923.78,923.78,923.78,0
1999-11-03,926.42,926.42,926.42,926.42,0
1999-11-04,944.02,944.02,944.02,944.02,0
1999-11-05,943.84,943.84,943.84,943.84,0
1999-11-08,955.68,955.68,955.68,955.68,0
1999-11-09,948.57,948.57,948.57,948.57,0
1999-11-10,962.01,962.01,962.01,962.01,0
1999-11-11,978.36,978.36,978.36,978.36,0
1999-11-12,974.46,974.46,974.46,974.46,0
1999-11-15,989.18,989.18,989.18,989.18,0
1999-11-16,998.35,998.35,998.35,998.35,0
1999-11-17,1012.62,1012.62,1012.62,1012.62,0
1999-11-18,1037.99,1037.99,1037.99,1037.99,0
1999-11-19,1019.58,1019.58,1019.58,1019.58,0
1999-11-22,1012.03,1012.03,1012.03,1012.03,0
1999-11-23,1015.57,1015.57,1015.57,1015.57,0
1999-11-24,1010.46,1010.46,1010.46,1010.46,0
1999-11-25,1028,1028,1028,1028,0
1999-11-26,1041.31,1041.31,1041.31,1041.31,0
1999-11-29,1048.05,1048.05,1048.05,1048.05,0
1999-11-30,1030.97,1030.97,1030.97,1030.97,0
1999-12-01,1057.16,1057.16,1057.16,1057.16,0
1999-12-02,1070.29,1070.29,1070.29,1070.29,0
1999-12-03,1095.64,1095.64,1095.64,1095.64,0
1999-12-06,1108.08,1108.08,1108.08,1108.08,0
1999-12-07,1111.47,1111.47,1111.47,1111.47,0
1999-12-08,1176.13,1176.13,1176.13,1176.13,0
1999-12-09,1140.9,1140.9,1140.9,1140.9,0
1999-12-10,1126.03,1126.03,1126.03,1126.03,0
1999-12-13,1131.62,1131.62,1131.62,1131.62,0
1999-12-14,1143.07,1143.07,1143.07,1143.07,0
1999-12-15,1112.77,1112.77,1112.77,1112.77,0
1999-12-16,1120.01,1120.01,1120.01,1120.01,0
1999-12-17,1131.42,1131.42,1131.42,1131.42,0
1999-12-20,1125.17,1125.17,1125.17,1125.17,0
1999-12-21,1121.2,1121.2,1121.2,1121.2,0
1999-12-22,1134,1134,1134,1134,0
1999-12-23,1151.47,1151.47,1151.47,1151.47,0
1999-12-27,1154.56,1154.56,1154.56,1154.56,0
1999-12-28,1169.01,1169.01,1169.01,1169.01,0
1999-12-29,1183.11,1183.11,1183.11,1183.11,0
1999-12-30,1198.97,1198.97,1198.97,1198.97,0
2000-01-03,1211.79,1211.79,1211.79,1211.79,0
2000-01-04,1182.03,1182.03,1182.03,1182.03,0
2000-01-05,1131.3,1131.3,1131.3,1131.3,0
2000-01-07,1152.54,1152.54,1152.54,1152.54,0
2000-01-10,1184.77,1184.77,1184.77,1184.77,0
2000-01-11,1190.34,1190.34,1190.34,1190.34,0
2000-01-12,1190.15,1190.15,1190.15,1190.15,0
2000-01-13,1195.48,1195.48,1195.48,1195.48,0
2000-01-14,1217.95,1217.95,1217.95,1217.95,0
2000-01-17,1245.69,1245.69,1245.69,1245.69,0
2000-01-18,1215.4,1215.4,1215.4,1215.4,0
2000-01-19,1213.77,1213.77,1213.77,1213.77,0
2000-01-20,1217.73,1217.73,1217.73,1217.73,0
2000-01-21,1218.19,1218.19,1218.19,1218.19,0
2000-01-24,1229.51,1229.51,1229.51,1229.51,0
2000-01-25,1215.41,1215.41,1215.41,1215.41,0
2000-01-26,1226.31,1226.31,1226.31,1226.31,0
2000-01-27,1214.75,1214.75,1214.75,1214.75,0
2000-01-28,1245.99,1245.99,1245.99,1245.99,0
2000-01-31,1220.23,1220.23,1220.23,1220.23,0
2000-02-01,1261.15,1261.15,1261.15,1261.15,0
2000-02-02,1313.84,1313.84,1313.84,1313.84,0
2000-02-03,1318.61,1318.61,1318.61,1318.61,0
2000-02-04,1329.3,1329.3,1329.3,1329.3,0
2000-02-07,1349.28,1349.28,1349.28,1349.28,0
2000-02-08,1356.27,1356.27,1356.27,1356.27,0
2000-02-09,1363.34,1363.34,1363.34,1363.34,0
2000-02-10,1371.14,1371.14,1371.14,1371.14,0
2000-02-11,1379.14,1379.14,1379.14,1379.14,0
2000-02-14,1350.31,1350.31,1350.31,1350.31,0
2000-02-15,1309.94,1309.94,1309.94,1309.94,0
2000-02-16,1343.31,1343.31,1343.31,1343.31,0
2000-02-17,1352.06,1352.06,1352.06,1352.06,0
2000-02-18,1371.35,1371.35,1371.35,1371.35,0
2000-02-21,1376.3,1376.3,1376.3,1376.3,0
2000-02-22,1347.83,1347.83,1347.83,1347.83,0
2000-02-23,1365.03,1365.03,1365.03,1365.03,0
2000-02-24,1379.84,1379.84,1379.84,1379.84,0
2000-02-25,1427.61,1427.61,1427.61,1427.61,0
2000-02-28,1432.47,1432.47,1432.47,1432.47,0
2000-02-29,1433.08,1433.08,1433.08,1433.08,0
2000-03-01,1463.75,1463.75,1463.75,1463.75,0
2000-03-02,1515.62,1515.62,1515.62,1515.62,0
2000-03-03,1530.02,1530.02,1530.02,1530.02,0
2000-03-06,1537.33,1537.33,1537.33,1537.33,0
2000-03-07,1539,1539,1539,1539,0
2000-03-08,1480.78,1480.78,1480.78,1480.78,0
2000-03-09,1481.87,1481.87,1481.87,1481.87,0
2000-03-10,1504.02,1504.02,1504.02,1504.02,0
2000-03-13,1466.58,1466.58,1466.58,1466.58,0
2000-03-14,1466.87,1466.87,1466.87,1466.87,0
2000-03-15,1409.77,1409.77,1409.77,1409.77,0
2000-03-16,1407.84,1407.84,1407.84,1407.84,0
2000-03-17,1444.19,1444.19,1444.19,1444.19,0
2000-03-20,1490.38,1490.38,1490.38,1490.38,0
2000-03-21,1479.51,1479.51,1479.51,1479.51,0
2000-03-22,1496.01,1496.01,1496.01,1496.01,0
2000-03-23,1467.11,1467.11,1467.11,1467.11,0
2000-03-24,1478.75,1478.75,1478.75,1478.75,0
2000-03-27,1473.53,1473.53,1473.53,1473.53,0
2000-03-28,1440.67,1440.67,1440.67,1440.67,0
2000-03-29,1427.88,1427.88,1427.88,1427.88,0
2000-03-30,1387.21,1387.21,1387.21,1387.21,0
2000-03-31,1383.66,1383.66,1383.66,1383.66,0
2000-04-03,1368.99,1368.99,1368.99,1368.99,0
2000-04-04,1359.11,1359.11,1359.11,1359.11,0
2000-04-05,1320.59,1320.59,1320.59,1320.59,0
2000-04-06,1386.93,1386.93,1386.93,1386.93,0
2000-04-07,1386.93,1422.48,1386.93,1408.66,0
2000-04-10,1408.66,1428.21,1408,1414.2,0
2000-04-11,1414.2,1414.2,1341.44,1368.65,0
2000-04-12,1368.65,1388.11,1338.09,1340.84,0
2000-04-13,1340.84,1340.84,1293.18,1312.51,0
2000-04-14,1312.51,1312.51,1267.46,1275.73,0
2000-04-17,1275.73,1304.04,1212.1,1291.18,0
2000-04-18,1291.18,1327,1290.09,1325.83,0
2000-04-19,1325.83,1368.32,1325.83,1367.19,0
2000-04-20,1367.19,1367.19,1345.35,1347.91,0
2000-04-25,1347.91,1353.41,1319.87,1348.83,0
2000-04-26,1348.83,1400.04,1348.83,1379.09,0
2000-04-27,1379.09,1419.95,1369.93,1403.81,0
2000-04-28,1403.81,1464.46,1403.81,1429.61,0
2000-05-02,1429.61,1474.76,1429.61,1462.53,0
2000-05-03,1462.53,1462.53,1425.97,1425.97,0
2000-05-04,1425.97,1444.5,1420.83,1439.33,0
2000-05-05,1439.33,1455.4,1427.47,1440.19,0
2000-05-08,1440.19,1444.37,962.3,1411.02,0
2000-05-09,1411.02,1429.33,1398.02,1398.63,0
2000-05-10,1398.63,1412.96,1352.42,1359.32,0
2000-05-11,1359.32,1375.78,1332.21,1358.68,0
2000-05-12,1358.68,1399.1,1355.23,1384.06,0
2000-05-15,1384.06,1387.94,1367.27,1369.1,0
2000-05-16,1369.1,1431.81,1369.1,1428.89,0
2000-05-17,1428.89,1443.28,1407.08,1416.34,0
2000-05-18,1416.34,1445.54,1416.34,1429.04,0
2000-05-19,1429.04,1429.04,1358.38,1369.62,0
2000-05-22,1369.62,1376.62,1301.77,1314.11,0
2000-05-23,1314.11,1352.24,1314.11,1352.05,0
2000-05-24,1352.05,1352.05,1285.46,1292.45,0
2000-05-25,1292.45,1351.59,1292.45,1341.38,0
2000-05-26,1341.38,1341.38,1303.69,1315.76,0
2000-05-29,1315.76,1337.22,1315.76,1325.02,0
2000-05-30,1325.02,1368.91,1325.02,1366.54,0
2000-05-31,1366.54,1400.5,1366.54,1377.15,0
2000-06-02,1377.15,1454.36,1377.15,1442.36,0
2000-06-05,1442.36,1450.46,1417.73,1421.87,0
2000-06-06,1421.87,1440.56,1416.95,1425.15,0
2000-06-07,1425.15,1425.15,1401.75,1415.06,0
2000-06-08,1415.06,1447.91,1415.06,1422.34,0
2000-06-09,1422.34,1439.05,1415.47,1420.32,0
2000-06-13,1420.32,1420.32,1375.37,1375.37,0
2000-06-14,1375.37,1385.84,1366.22,1368.32,0
2000-06-15,1368.32,1373.77,1338.03,1341.54,0
2000-06-16,1341.54,1354.19,1337.53,1338.09,0
2000-06-19,1338.09,1343.87,1316.6,1322.63,0
2000-06-20,1322.63,1387.35,1322.63,1381.55,0
2000-06-21,1381.55,1381.55,1347.83,1362.56,0
2000-06-22,1362.56,1381.8,1339.23,1339.23,0
2000-06-26,1339.23,1339.23,1311.97,1331.64,0
2000-06-27,1331.64,1334.72,1304.5,1305.73,0
2000-06-28,1305.73,1338.46,1297.44,1332.49,0
2000-06-29,1332.49,1332.49,1278.51,1284.46,0
2000-06-30,1284.46,1320.13,1284.46,1315.1,0
2000-07-03,1315.1,1342.75,1312.97,1342.75,0
2000-07-04,1342.75,1359.79,1342.75,1353.57,0
2000-07-05,1353.57,1368.4,1331.42,1336.25,0
2000-07-06,1336.25,1347.35,1323.26,1338.48,0
2000-07-07,1338.48,1382.78,1338.48,1374.03,0
2000-07-10,1374.03,1380.42,1368.35,1376,0
2000-07-11,1376,1376,1350.88,1361.53,0
2000-07-12,1361.53,1383.55,1361.53,1380.09,0
2000-07-13,1380.09,1409.66,1380.09,1406.37,0
2000-07-14,1406.37,1426.68,1406.37,1420.35,0
2000-07-17,1420.35,1445.48,1419.35,1444.24,0
2000-07-18,1444.24,1444.24,1415.89,1416.46,0
2000-07-19,1416.46,1425.26,1392.4,1397.78,0
2000-07-20,1397.78,1430.72,1393.67,1425.53,0
2000-07-21,1425.53,1425.53,1333.56,1352.48,0
2000-07-24,1352.48,1364.79,1342.1,1359.72,0
2000-07-25,1359.72,1359.72,1336.83,1345.8,0
2000-07-26,1345.8,1352.14,1341.41,1342.41,0
2000-07-27,1342.41,1358.29,1297.45,1307.02,0
2000-07-28,1307.02,1317.19,1291.01,1300.32,0
2000-07-31,1300.32,1321.24,1290.18,1320.12,0
2000-08-01,1320.12,1326.64,1308.35,1310.55,0
2000-08-02,1310.55,1310.55,1280.99,1299.32,0
2000-08-03,1299.32,1299.32,1238.72,1255.5,0
2000-08-04,1255.5,1282.41,1253.04,1260.99,0
2000-08-07,1260.99,1281.98,1257.06,1281.48,0
2000-08-08,1281.48,1298.52,1279.57,1287.62,0
2000-08-09,1287.62,1320.25,1287.62,1306.11,0
2000-08-10,1306.11,1306.51,1279.95,1289.49,0
2000-08-11,1289.49,1289.49,1250.63,1268.35,0
2000-08-14,1268.35,1297.91,1268.35,1290.59,0
2000-08-15,1290.59,1297.39,1277.91,1280.37,0
2000-08-16,1280.37,1300.13,1261.28,1300.13,0
2000-08-17,1300.13,1314.84,1290.24,1311.32,0
2000-08-18,1311.32,1326.37,1308.65,1311.31,0
2000-08-21,1311.31,1317.35,1301.45,1311.89,0
2000-08-22,1311.89,1333.7,1311.89,1332.56,0
2000-08-23,1332.56,1332.56,1309.65,1321.87,0
2000-08-24,1321.87,1332.64,1315.67,1316.21,0
2000-08-25,1316.21,1330.69,1316.21,1321.9,0
2000-08-28,1321.9,1331.98,1314.58,1324.57,0
2000-08-29,1324.57,1324.57,1309.49,1314.27,0
2000-08-30,1314.27,1325.1,1307.96,1318.51,0
2000-08-31,1318.51,1346.49,1318.51,1336.87,0
2000-09-01,1336.87,1365.25,1336.87,1358.26,0
2000-09-04,1358.26,1383.08,1358.26,1377.94,0
2000-09-05,1377.94,1391.71,1368.24,1372.25,0
2000-09-06,1372.25,1373.89,1356.61,1360.06,0
2000-09-07,1360.06,1365.33,1351.47,1361.26,0
2000-09-08,1361.26,1366.58,1324.71,1328.63,0
2000-09-11,1328.63,1328.63,1310.91,1318.47,0
2000-09-12,1318.47,1331.93,1304.96,1322.18,0
2000-09-13,1322.18,1327.12,1286.48,1301.54,0
2000-09-14,1301.54,1338.13,1301.54,1333.16,0
2000-09-15,1333.16,1333.16,1297.95,1307.86,0
2000-09-18,1307.86,1309.19,1289.1,1293.62,0
2000-09-19,1293.62,1304.84,1280.05,1304.03,0
2000-09-20,1304.03,1322.31,1286.74,1289.05,0
2000-09-21,1289.05,1291.76,1253.78,1256.24,0
2000-09-22,1256.24,1256.24,1210.14,1254.54,0
2000-09-25,1254.54,1282.8,1254.54,1273.78,0
2000-09-26,1273.78,1273.78,1241.27,1248.96,0
2000-09-27,1248.96,1264.48,1238.25,1243.76,0
2000-09-28,1243.76,1243.76,1216.87,1222.92,0
2000-09-29,1222.92,1238.69,1211.71,1218.17,0
2000-10-02,1218.17,1239.75,1208.19,1234.04,0
2000-10-03,1234.04,1251.45,1225.26,1243.39,0
2000-10-04,1243.39,1248.03,1221.23,1227.18,0
2000-10-05,1227.18,1255.84,1227.18,1239.63,0
2000-10-06,1239.63,1242.64,1213.5,1225.05,0
2000-10-09,1225.05,1225.05,1179.85,1184.94,0
2000-10-10,1184.94,1203.48,1178.55,1190.36,0
2000-10-11,1190.36,1190.36,1128.98,1147.94,0
2000-10-12,1147.94,1177.2,1141.28,1162.79,0
2000-10-13,1162.79,1170.74,1130.48,1170.74,0
2000-10-16,1170.74,1195.44,1170.74,1192.04,0
2000-10-17,1192.04,1201.12,1169.23,1174.52,0
2000-10-18,1174.52,1174.52,1111.53,1113.67,0
2000-10-19,1130.22,1186.4,1130.22,1179.78,0
2000-10-20,1179.78,1179.78,1068.4,1135.52,0
2000-10-23,1135.52,1135.52,1100.87,1120.8,0
2000-10-24,1120.8,1176.06,1120.8,1175.23,0
2000-10-25,1175.23,1175.23,1128.48,1152.13,0
2000-10-26,1152.13,1164.44,1137.81,1148.59,0
2000-10-27,1148.59,1178.73,1148.59,1158.84,0
2000-10-30,1158.84,1164.27,1145.24,1151.67,0
2000-10-31,1151.67,1179.31,1151.67,1179.31,0
2000-11-01,1179.31,1198.05,1173.58,1190.41,0
2000-11-02,1190.41,1194.39,1176.46,1190.17,0
2000-11-03,1190.17,1202.68,1190.17,1197.53,0
2000-11-06,1197.53,1201.36,1179.29,1186.32,0
2000-11-07,1186.32,1186.32,1165.4,1174.33,0
2000-11-08,1174.33,1182.04,1167.71,1173.84,0
2000-11-09,1173.84,1173.84,1137.3,1153.26,0
2000-11-10,1153.26,1153.26,1114.97,1123.61,0
2000-11-13,1123.61,1123.61,1092.21,1103.01,0
2000-11-14,1103.01,1138.42,1103.01,1134.39,0
2000-11-15,1134.39,1152.58,1118.92,1152.58,0
2000-11-16,1152.58,1159.24,1129,1139.13,0
2000-11-17,1139.13,1143.47,1122.61,1128.64,0
2000-11-20,1128.64,1140.16,1113.14,1125.22,0
2000-11-21,1125.22,1131.52,1109.39,1120.99,0
2000-11-22,1120.99,1120.99,1078.55,1082.75,0
2000-11-23,1082.75,1088.87,1053.83,1086.63,0
2000-11-24,1086.63,1113.13,1073.51,1112.64,0
2000-11-27,1112.64,1129.26,1103.08,1126,0
2000-11-28,1126,1127.69,1112.31,1112.31,0
2000-11-29,1112.31,1121.93,1104.33,1111.37,0
2000-11-30,1111.37,1111.37,1079.9,1095.43,0
2000-12-01,1095.43,1122.84,1095.43,1119.94,0
2000-12-04,1119.94,1119.94,1085.05,1092.27,0
2000-12-05,1092.27,1127.85,1092.27,1127.85,0
2000-12-06,1127.85,1146.75,1120.66,1140.93,0
2000-12-07,1140.93,1140.93,1096.33,1123.14,0
2000-12-08,1123.14,1151.15,1123.14,1134.46,0
2000-12-11,1134.46,1165.18,1134.46,1160.72,0
2000-12-12,1160.72,1160.72,1139.26,1148.28,0
2000-12-13,1148.28,1153.04,1123.44,1130.89,0
2000-12-14,1130.89,1131.2,1109.26,1115.71,0
2000-12-15,1115.71,1115.71,1091.53,1093.19,0
2000-12-18,1093.19,1105.73,1074.42,1081.41,0
2000-12-19,1081.41,1099.73,1067.78,1099.73,0
2000-12-20,1099.73,1099.73,1043.11,1047.74,0
2000-12-21,1047.74,1057.76,1026.39,1050.07,0
2000-12-22,1050.07,1052.84,1032.65,1046.51,0
2000-12-27,1046.51,1064.82,1046.51,1059.6,0
2000-12-28,1059.6,1074.06,1059.6,1065.78,0
2000-12-29,1065.78,1075.16,1054.88,1056.11,0
2001-01-02,1056.11,1066,1035.95,1041.66,0
2001-01-03,1041.66,1041.66,994.74,997.44,0
2001-01-04,997.44,1068.93,997.44,1065.53,0
2001-01-05,1065.53,1080.78,1062.48,1072,0
2001-01-08,1072,1072,1051.31,1066.05,0
2001-01-09,1066.05,1083,1026.06,1042.47,0
2001-01-10,1042.47,1048.36,1023.75,1032.67,0
2001-01-11,1032.67,1056.39,1018.05,1056.39,0
2001-01-12,1056.39,1075.11,1056.39,1072.66,0
2001-01-15,1072.66,1094.24,1072.66,1086.52,0
2001-01-16,1086.52,1086.52,1057.85,1058.33,0
2001-01-17,1058.33,1100.11,1058.33,1100.11,0
2001-01-18,1100.11,1109.98,1087.63,1109.98,0
2001-01-19,1109.98,1129.85,1104.16,1106.41,0
2001-01-22,1106.41,1110.57,1090.69,1099.38,0
2001-01-23,1099.38,1099.38,1081.61,1081.61,0
2001-01-24,1081.61,1109.82,1081.61,1098.65,0
2001-01-25,1098.65,1125.32,1081.13,1120.95,0
2001-01-26,1120.95,1120.95,1055.08,1073.34,0
2001-01-29,1073.34,1081.53,1066.17,1080,0
2001-01-30,1080,1101.51,1073.07,1092.11,0
2001-01-31,1092.11,1112.58,1092.11,1112.58,0
2001-02-01,1112.58,1112.58,1090,1098.44,0
2001-02-02,1098.44,1105.99,1082.87,1085.2,0
2001-02-05,1085.2,1085.2,1057.07,1066.84,0
2001-02-06,1066.84,1078.72,1059.01,1078.35,0
2001-02-07,1078.35,1078.35,1054.1,1059.95,0
2001-02-08,1059.95,1064.34,1048.07,1048.35,0
2001-02-09,1048.35,1048.35,1014.2,1015.73,0
2001-02-12,1015.73,1024.54,1001.47,1024.3,0
2001-02-13,1024.3,1034.51,1015.59,1022.61,0
2001-02-14,1022.61,1022.61,985.12,989.86,0
2001-02-15,989.86,1022.54,989.86,1022.5,0
2001-02-16,1022.5,1022.5,979.51,990.4,0
2001-02-19,990.4,995.05,975.12,993.7,0
2001-02-20,993.7,1012.64,987.22,987.22,0
2001-02-21,987.22,993.24,973.98,981.01,0
2001-02-22,981.01,991.96,956.36,963.05,0
2001-02-23,963.05,967.38,934.71,942.01,0
2001-02-26,942.01,972.82,942.01,968.42,0
2001-02-27,968.42,992.84,968.42,979.82,0
2001-02-28,979.82,985.67,960.29,975.65,0
2001-03-01,975.65,975.65,944.82,945.05,0
2001-03-02,945.05,973.74,944.76,973.57,0
2001-03-05,973.57,985.13,966.9,981.96,0
2001-03-06,981.96,1014.13,981.96,1008.49,0
2001-03-07,1008.49,1018.06,994.74,1009,0
2001-03-08,1009,1011.71,985.8,989.13,0
2001-03-09,989.13,989.13,968.75,971.14,0
2001-03-12,971.14,971.14,900.89,903.67,0
2001-03-13,903.67,903.67,866.09,902.51,0
2001-03-14,902.51,911.55,853.24,877.14,0
2001-03-15,877.14,901.26,874.03,896.76,0
2001-03-16,893.94,893.94,858.76,869.92,0
2001-03-19,869.92,884.61,855.6,862.04,0
2001-03-20,865.54,888.4,865.54,883.21,0
2001-03-21,871.98,871.98,839.8,853.95,0
2001-03-22,853.95,853.95,808.36,825.29,0
2001-03-23,831.07,853.51,831.07,843.3,0
2001-03-26,849.08,882.96,849.08,882.83,0
2001-03-27,882.83,908.01,868.24,906.51,0
2001-03-28,900.73,900.73,860.82,863.12,0
2001-03-29,857.34,857.34,831.84,842.99,0
2001-03-30,842.99,850.63,821.73,831.77,0
2001-04-02,831.77,834.96,811.66,811.76,0
2001-04-03,807.42,807.42,784.51,790.71,0
2001-04-04,790.71,811.39,770.83,803.23,0
2001-04-05,807.57,849.65,807.57,848.06,0
2001-04-06,848.06,850.63,824.65,825.13,0
2001-04-09,825.13,861.78,819.89,856.15,0
2001-04-10,859.04,885.99,859.04,881.87,0
2001-04-11,881.87,889.01,864.68,870.79,0
2001-04-12,870.79,870.79,850.04,851.41,0
2001-04-17,851.41,855.2,825.87,849.67,0
2001-04-18,858.35,903.31,858.35,899.81,0
2001-04-19,899.81,924.31,899.7,922.9,0
2001-04-20,904.58,904.58,883.94,888.21,0
2001-04-23,883.87,883.87,863.57,867.23,0
2001-04-24,867.23,888.28,865.48,873.34,0
2001-04-25,873.34,888.09,867.31,881.85,0
2001-04-26,881.85,892.35,873.4,890.15,0
2001-04-27,890.15,912.22,888.11,910.58,0
2001-04-30,912.03,937.14,912.03,934.49,0
2001-05-02,934.49,940.18,925.88,934.56,0
2001-05-03,931.66,931.66,906.66,907.71,0
2001-05-04,907.71,926.57,902.99,925.11,0
2001-05-07,927.85,939.6,927.85,932.66,0
2001-05-08,931.01,931.01,914.11,918.73,0
2001-05-09,915.83,915.83,900.39,909.85,0
2001-05-10,909.85,930.57,904.47,919.99,0
2001-05-11,919.99,927.12,912.51,915.3,0
2001-05-14,915.3,917.27,902.49,904.9,0
2001-05-15,904.9,907.82,896.75,902.28,0
2001-05-16,902.28,911.75,885.1,910.54,0
2001-05-17,916.93,938.52,916.93,933.01,0
2001-05-18,933.01,952.98,928.21,944.96,0
2001-05-21,952.2,970.59,952.2,970.59,0
2001-05-22,970.59,985.51,969.26,974.7,0
2001-05-23,974.54,974.54,957.37,959.43,0
2001-05-25,959.43,963.16,952.61,956.06,0
2001-05-28,956.06,958.13,946.12,954.81,0
2001-05-29,954.81,959.31,941.85,941.91,0
2001-05-30,941.91,941.91,920.32,922.6,0
2001-05-31,922.6,930,915.33,926.68,0
2001-06-01,925.23,925.23,908.62,917.07,0
2001-06-05,919.97,949.56,919.97,944.46,0
2001-06-06,944.46,949.04,929.25,932.86,0
2001-06-07,932.86,939.64,914.92,920.74,0
2001-06-08,920.74,934.13,906.51,907.7,0
2001-06-11,907.53,907.53,890.42,894.02,0
2001-06-12,893.49,893.49,859.97,877.64,0
2001-06-13,877.64,885.56,875.23,876.85,0
2001-06-14,876.07,876.07,855.34,855.87,0
2001-06-15,855.87,869.56,842.56,866.96,0
2001-06-18,866.96,866.96,849.04,851.79,0
2001-06-19,851.79,862.57,847.07,850.67,0
2001-06-20,846.32,846.32,824.31,839.76,0
2001-06-21,842.27,851.2,842.27,845.34,0
2001-06-25,845.34,855.4,843.23,849.77,0
2001-06-26,848.32,848.32,831.45,845.13,0
2001-06-27,845.13,858.7,841.52,849.83,0
2001-06-28,849.83,878.58,837.58,876.58,0
2001-06-29,876.58,888.97,875.59,879.73,0
2001-07-02,879.73,901.83,878.04,896.75,0
2001-07-03,896.75,899.64,883.41,889.79,0
2001-07-04,885.89,885.89,870.49,873.04,0
2001-07-05,873.04,873.04,849.69,853.13,0
2001-07-06,853.13,853.13,819.99,823.02,0
2001-07-09,823.02,823.61,804.27,821.93,0
2001-07-10,821.93,834.23,817.7,819.75,0
2001-07-11,819.75,820.23,807.82,814.03,0
2001-07-12,823.97,841.17,823.97,832.25,0
2001-07-13,832.25,842.92,826.57,841.92,0
2001-07-16,841.92,845.86,831.07,834.76,0
2001-07-17,832.67,832.67,818.14,826.6,0
2001-07-18,826.6,829.75,810.87,813.82,0
2001-07-19,813.82,836.04,807.71,834.2,0
2001-07-20,834.2,838.59,815.25,828.56,0
2001-07-23,828.56,836.77,820.54,825.14,0
2001-07-24,823.68,823.68,810.8,811.51,0
2001-07-25,811.51,818.71,797.72,798.82,0
2001-07-26,798.82,811.63,798.33,811.63,0
2001-07-27,815.14,839.08,815.14,837.1,0
2001-07-30,837.1,855.58,834.49,854.49,0
2001-07-31,855.05,870.23,855.05,868.86,0
2001-08-01,868.86,874.98,862.22,868.01,0
2001-08-02,868.01,876.49,864.54,866.41,0
2001-08-03,866.41,866.6,852.6,854.42,0
2001-08-06,854.42,859.01,848.57,855.41,0
2001-08-07,855.41,863.28,841.37,858.19,0
2001-08-08,856.73,856.73,841.26,843.62,0
2001-08-09,837.77,837.77,819.33,825.07,0
2001-08-10,825.07,835.81,807.82,816.1,0
2001-08-13,816.1,828.08,812.76,819.26,0
2001-08-14,825.11,842.23,825.11,835.44,0
2001-08-15,835.44,839.25,825.5,828.24,0
2001-08-16,824.95,824.95,810.76,813.56,0
2001-08-17,813.56,821.52,796.71,799.65,0
2001-08-20,799.65,802.58,783.28,791.67,0
2001-08-21,791.67,808.88,789.31,807.76,0
2001-08-22,807.76,822.28,792.71,815.4,0
2001-08-23,818.81,829.5,818.81,822.98,0
2001-08-24,823.4,841.76,823.4,839.7,0
2001-08-27,839.7,851.14,835.95,836.98,0
2001-08-28,836.98,843.36,824.67,826.85,0
2001-08-29,826.85,830.77,816.01,820.16,0
2001-08-30,820.16,822.35,796.21,797.95,0
2001-08-31,797.95,805.19,790.04,793.64,0
2001-09-03,793.64,793.64,779.57,788.1,0
2001-09-04,788.1,802.12,760.75,784.24,0
2001-09-05,776.93,776.93,760.31,760.81,0
2001-09-06,760.81,771.16,746.65,750.08,0
2001-09-07,747.77,747.77,732.51,734.54,0
2001-09-10,734.54,739.94,713.82,733.1,0
2001-09-11,733.1,754.27,667.83,673.18,0
2001-09-12,674.64,715.94,674.64,710.09,0
2001-09-13,710.09,733.25,700.91,718.99,0
2001-09-14,718.99,723.45,694.1,695.52,0
2001-09-17,695.52,724.47,673.78,708.92,0
2001-09-18,708.92,712.86,688.13,695.92,0
2001-09-19,695.92,705.07,678.76,683.78,0
2001-09-20,683.78,685.11,655.58,659.17,0
2001-09-21,655.37,655.37,616.96,653.62,0
2001-09-24,658.3,689.89,658.3,689.4,0
2001-09-25,689.4,705.48,677.95,695.18,0
2001-09-26,695.18,700.55,677.82,680.77,0
2001-09-27,682.4,688.92,682.4,684.92,0
2001-09-28,689.31,708.87,689.31,703.22,0
2001-10-01,703.22,703.59,687.06,693.34,0
2001-10-02,693.34,701.81,682.67,695.75,0
2001-10-03,695.75,710.3,679.57,710.3,0
2001-10-04,718.88,727.48,718.88,725.32,0
2001-10-05,725.32,736,713.71,724.81,0
2001-10-08,724.81,730.49,708.3,725.82,0
2001-10-09,725.82,739.68,712.52,712.52,0
2001-10-10,712.52,737.67,710.32,736.52,0
2001-10-11,738.28,767.65,738.28,762.82,0
2001-10-12,759.01,759.01,745.48,747.44,0
2001-10-15,747.44,749.57,738.89,743.73,0
2001-10-16,743.73,754.05,742.38,747.55,0
2001-10-17,752.23,781.11,752.23,779.63,0
2001-10-18,774.13,774.13,755.13,758.42,0
2001-10-19,757.25,757.25,736.01,741.79,0
2001-10-22,741.79,743.75,733.95,743.27,0
2001-10-23,745.61,769.64,745.61,766.96,0
2001-10-24,766.96,776.31,758.74,770.99,0
2001-10-25,770.99,782.2,751.2,751.98,0
2001-10-26,757.69,777.76,757.69,777.14,0
2001-10-29,774.59,774.59,757.88,757.88,0
2001-10-30,750.57,750.57,727.96,735.34,0
2001-10-31,735.34,748.24,731.33,741.92,0
2001-11-01,741.92,745.66,730.39,743.8,0
2001-11-02,745.08,756.63,745.08,747.53,0
2001-11-05,750.17,773.37,750.17,771.17,0
2001-11-06,774.95,787.82,774.95,779.64,0
2001-11-07,779.64,787.74,774.18,784.42,0
2001-11-08,784.42,805.4,781.29,802.89,0
2001-11-09,800.81,800.81,787.26,788.97,0
2001-11-12,788.97,789.08,768.73,775.47,0
2001-11-13,778.98,806.98,778.98,806.59,0
2001-11-14,810.61,826.66,810.61,812.79,0
2001-11-15,812.79,827.7,810.83,822.73,0
2001-11-16,822.73,835.52,817.26,835.52,0
2001-11-19,835.52,848.38,834.25,840.36,0
2001-11-20,837.43,837.43,816.99,821.32,0
2001-11-21,821.32,827.68,811.51,820.97,0
2001-11-22,824.67,842.89,824.67,841.28,0
2001-11-23,841.28,849.9,831.03,841.05,0
2001-11-26,845.43,856.07,845.43,848.48,0
2001-11-27,848.48,857.25,834.88,841.51,0
2001-11-28,841.51,845.88,827.47,829.9,0
2001-11-29,829.52,829.52,818.78,826.9,0
2001-11-30,829.12,840.93,829.12,835.06,0
2001-12-03,835.06,836.26,825.65,832.06,0
2001-12-04,833.52,848.96,833.52,848.53,0
2001-12-05,854.38,884.67,854.38,884.67,0
2001-12-06,884.67,897.65,879.11,880.55,0
2001-12-07,880.55,889.3,869.29,871.58,0
2001-12-10,870.12,870.12,852.77,858.48,0
2001-12-11,858.48,866.58,849.84,862.2,0
2001-12-12,862.2,869.08,844.67,849.1,0
2001-12-13,849.1,849.33,825.04,831.64,0
2001-12-14,831.64,832.05,817.11,819.87,0
2001-12-17,820.24,835.68,820.24,832.64,0
2001-12-18,832.64,840.37,832.16,836.05,0
2001-12-19,834.59,834.59,815.88,820.67,0
2001-12-20,820.67,825.8,806.54,807.61,0
2001-12-21,807.61,824.57,800.66,824.57,0
2001-12-27,824.64,840.89,824.64,839.23,0
2001-12-28,841.61,849.66,841.61,846.49,0
2002-01-02,843.66,843.66,829.57,832.4,0
2002-01-03,835.35,867,835.35,867,0
2002-01-04,867,878.88,865.4,869.45,0
2002-01-07,869.45,875.24,860.41,864.56,0
2002-01-08,861.83,861.83,843.45,843.45,0
2002-01-09,843.45,849.68,836.34,842.07,0
2002-01-10,840.35,840.35,823.28,828.84,0
2002-01-11,828.84,840.09,828.67,838.23,0
2002-01-14,835.28,835.28,804.61,809.39,0
2002-01-15,809.39,809.51,791.41,800.16,0
2002-01-16,797.9,797.9,783.19,785.52,0
2002-01-17,788.48,805.45,788.48,797.87,0
2002-01-18,796.23,796.23,788.49,792.24,0
2002-01-21,787.82,787.82,777.94,784.45,0
2002-01-22,784.61,801.98,784.61,787.56,0
2002-01-23,787.56,790.77,777.05,789.91,0
2002-01-24,789.91,802.7,788.81,799.14,0
2002-01-25,796.19,796.19,779.53,789.55,0
2002-01-28,789.55,794.82,784.24,784.71,0
2002-01-29,784.71,786.97,767.17,768.18,0
2002-01-30,766.11,766.11,753.84,754.97,0
2002-01-31,758.77,782.02,758.77,782.02,0
2002-02-01,782.02,795.69,780.67,784.49,0
2002-02-04,784.49,787.95,775.88,785.11,0
2002-02-05,785.11,786.29,774.59,777.43,0
2002-02-06,777.43,781.8,768.28,769.89,0
2002-02-07,769.89,775.51,761.44,774.53,0
2002-02-08,773.27,773.27,767.68,771.5,0
2002-02-11,775.34,784.76,775.34,783.7,0
2002-02-12,783.7,796.35,781.86,784.66,0
2002-02-13,784.66,789.6,779.86,783.11,0
2002-02-14,783.11,789.17,778.13,781.75,0
2002-02-15,781.49,781.49,768.4,770.21,0
2002-02-18,767.85,767.85,759.33,759.64,0
2002-02-19,758.46,758.46,742.94,747.94,0
2002-02-20,747.94,754.08,741.84,747.6,0
2002-02-21,751.73,763.9,751.73,758.51,0
2002-02-22,754.97,754.97,746.71,751.33,0
2002-02-25,751.33,758.7,748.45,758.61,0
2002-02-26,758.67,772.37,758.67,765.46,0
2002-02-27,767.52,785.91,767.52,785.91,0
2002-02-28,785.91,788.58,777.18,783.64,0
2002-03-01,783.64,795.62,781.5,792.7,0
2002-03-04,797.12,823.51,797.12,823.35,0
2002-03-05,823.35,829.84,814.99,819.16,0
2002-03-06,818.61,818.61,807.72,814.42,0
2002-03-07,818.55,834.39,818.55,827.54,0
2002-03-08,827.54,833.47,818.39,833.47,0
2002-03-11,833.47,835.17,822.64,822.66,0
2002-03-12,822.05,822.05,805.17,811.25,0
2002-03-13,811.25,823.54,808.74,812.1,0
2002-03-14,812.1,812.85,800.63,803.09,0
2002-03-15,803.09,805.21,796.32,802.78,0
2002-03-18,803.39,811,803.39,804.98,0
2002-03-19,804.98,810.21,796.32,797.12,0
2002-03-20,796.51,796.51,784.32,789.26,0
2002-03-21,789.26,796.44,784.75,789.9,0
2002-03-22,793.39,812.08,793.39,810.58,0
2002-03-25,810.58,819,800.31,800.31,0
2002-03-26,800.31,802.99,788.79,790.86,0
2002-03-27,790.86,795.6,785.01,792.53,0
2002-03-28,792.53,801.14,792.38,798.61,0
2002-04-02,798.61,799.68,790.43,790.61,0
2002-04-03,790.61,792.74,783.3,784.38,0
2002-04-04,784.38,784.72,771.95,779.15,0
2002-04-05,779.15,785.56,777.65,783.84,0
2002-04-08,783.84,784.61,769,773.85,0
2002-04-09,773.85,781.16,770.18,772.28,0
2002-04-10,772.28,780.73,766.3,776.63,0
2002-04-11,776.63,779.17,763.56,763.99,0
2002-04-12,763.99,770.03,760.67,767.71,0
2002-04-15,769.48,779.06,769.48,773.56,0
2002-04-16,776.51,794.66,776.51,793.64,0
2002-04-17,796.3,803.52,796.3,796.76,0
2002-04-18,796.76,799.32,775.89,779.39,0
2002-04-19,778.21,778.21,767.13,770.3,0
2002-04-22,747.57,747.57,730.81,735.64,0
2002-04-23,735.64,740.1,718.04,730.78,0
2002-04-24,728.7,728.7,705.14,707.78,0
2002-04-25,707.78,708.37,680.86,702.65,0
2002-04-26,702.65,719.02,694.78,717.83,0
2002-04-29,714.6,714.6,703.61,710.42,0
2002-04-30,710.42,714.4,707.05,714.34,0
2002-05-02,714.34,720.47,713.09,714.39,0
2002-05-03,713.8,713.8,694.47,695.84,0
2002-05-06,695.84,696.94,687.23,690.51,0
2002-05-07,690.51,700.6,682.16,698.24,0
2002-05-08,701.5,716.94,701.5,715.37,0
2002-05-10,712.71,712.71,698.89,701.64,0
2002-05-13,701.64,706.9,695.31,706.45,0
2002-05-14,706.45,719.5,705.16,714.48,0
2002-05-15,714.48,721.92,712.05,718.25,0
2002-05-16,718.25,724.2,708.06,708.59,0
2002-05-17,711.55,721.45,711.55,713.84,0
2002-05-21,713.84,715.53,702.68,703.41,0
2002-05-22,701.66,701.66,686.76,688.13,0
2002-05-23,688.13,694.55,679.5,690.77,0
2002-05-24,690.77,695.3,688.72,691.3,0
2002-05-27,691.3,694.67,685.84,689.24,0
2002-05-28,689.24,695.02,682.56,683.94,0
2002-05-29,682.78,682.78,670.64,674.07,0
2002-05-30,671.68,671.68,656.15,659.02,0
2002-05-31,659.89,667.76,659.89,659.89,0
2002-06-03,659.89,667.21,657.02,658.61,0
2002-06-04,656.22,656.22,643.58,648.55,0
2002-06-05,648.55,656.09,647.89,652.75,0
2002-06-06,652.75,656.14,643.46,644.55,0
2002-06-07,640.22,640.22,626.59,632.89,0
2002-06-10,633.96,640.26,633.96,638.71,0
2002-06-11,638.71,640.33,626.56,635.07,0
2002-06-12,631.81,631.81,618.49,620.47,0
2002-06-13,620.47,634.63,616.3,622.4,0
2002-06-14,620.57,620.57,597.93,609.73,0
2002-06-17,611.12,623.76,611.12,620.32,0
2002-06-18,620.32,626.57,616.55,623.93,0
2002-06-19,621.8,621.8,608.27,611.2,0
2002-06-20,610.46,610.46,583.34,583.41,0
2002-06-24,583.41,587.11,562.46,567.02,0
2002-06-25,569.86,590.54,569.86,590.35,0
2002-06-26,589.72,589.72,554.85,587.92,0
2002-06-27,590.01,604.68,590.01,594.96,0
2002-06-28,597.75,608.68,597.75,607.9,0
2002-07-01,607.9,620.16,602.37,609.29,0
2002-07-02,608.45,608.45,594.55,596.33,0
2002-07-03,596.33,599.38,577.62,578.26,0
2002-07-04,581.59,593.28,581.59,586.5,0
2002-07-05,589.53,610.33,589.53,609.52,0
2002-07-08,609.52,615.18,603.21,610.47,0
2002-07-09,610.47,615.24,598.86,605.18,0
2002-07-10,603.46,603.46,590.28,590.28,0
2002-07-11,588.89,588.89,564.25,564.36,0
2002-07-12,564.36,578.19,559.63,563.04,0
2002-07-15,563.04,567.4,549.07,549.87,0
2002-07-16,549.87,559.81,540.04,551.83,0
2002-07-17,551.83,573.16,549.35,572.23,0
2002-07-18,572.23,584.05,566.89,569.03,0
2002-07-19,559.63,559.63,545.36,546.48,0
2002-07-22,546.02,546.02,521.39,522.18,0
2002-07-23,522.18,527.01,502.5,504.04,0
2002-07-24,501.85,501.85,468.53,481.49,0
2002-07-25,484.44,508.55,484.44,505.13,0
2002-07-26,505.01,505.01,481.22,484.34,0
2002-07-29,484.62,529.55,484.62,529.11,0
2002-07-30,529.11,534.01,521.86,532.34,0
2002-07-31,532.34,545.79,530.67,541.32,0
2002-08-01,541.32,548.54,529.39,529.93,0
2002-08-02,529.93,535.77,516.95,519.94,0
2002-08-05,518.55,518.55,495.3,497.55,0
2002-08-06,497.55,511.71,487.73,506.24,0
2002-08-07,506.24,521.98,505.53,506.78,0
2002-08-08,508.03,522.36,508.03,518.27,0
2002-08-09,518.27,527.57,510.58,517.33,0
2002-08-12,517.33,523.74,516.45,519.95,0
2002-08-13,519.95,520.28,509.85,519.62,0
2002-08-14,518.02,518.02,504.52,509.88,0
2002-08-15,512.26,524.15,512.26,523.04,0
2002-08-16,523.04,526.28,511.74,519,0
2002-08-19,519,524.56,506.54,523.19,0
2002-08-20,523.19,525.74,517.35,522.48,0
2002-08-21,524.66,550.29,524.66,537.84,0
2002-08-22,541.97,564.85,541.97,564.14,0
2002-08-23,561.99,561.99,545.26,546.55,0
2002-08-26,546.55,553.92,534.22,537.95,0
2002-08-27,537.95,545.28,534.18,539.06,0
2002-08-28,538.66,538.66,527.36,529.81,0
2002-08-29,528.78,528.78,517.38,523.26,0
2002-08-30,523.26,529.61,514.88,525.83,0
2002-09-02,525.83,526.68,520.12,523.54,0
2002-09-03,521.19,521.19,501.04,503.26,0
2002-09-04,503.26,506.22,497.1,503.32,0
2002-09-05,503.32,510.61,493.04,501.81,0
2002-09-06,502.99,517.26,502.99,513.18,0
2002-09-09,513.18,516.35,506.35,510.37,0
2002-09-10,510.4,519.48,510.4,515.95,0
2002-09-11,515.95,532.8,513.68,532.71,0
2002-09-12,531.68,531.68,517.85,518.53,0
2002-09-13,517.5,517.5,504.26,511.8,0
2002-09-16,511.8,515.49,508.32,510.54,0
2002-09-17,510.54,520.67,504.14,505.36,0
2002-09-18,504.74,504.74,484.35,485.79,0
2002-09-19,485.79,489.59,474.12,478.84,0
2002-09-20,478.84,487.86,474.28,475.64,0
2002-09-23,475.64,480.1,454.68,455.92,0
2002-09-24,455.92,456.89,433.62,451.83,0
2002-09-25,451.83,466.88,449.46,459.6,0
2002-09-26,461.03,482.41,461.03,480.95,0
2002-09-27,480.95,484.68,470.6,474.69,0
2002-09-30,473.53,473.53,440.02,445.65,0
2002-10-01,445.65,453.55,441.6,453.29,0
2002-10-02,453.29,469.4,451.79,463.66,0
2002-10-03,463.66,463.75,453.34,455.14,0
2002-10-04,455.14,455.68,441.36,448.66,0
2002-10-07,447.59,447.59,428.8,429,0
2002-10-08,429,437,420.14,421.93,0
2002-10-09,421.93,429.99,415.96,421.01,0
2002-10-10,421.01,434.52,413.99,434.52,0
2002-10-11,435.53,462.94,435.53,462.32,0
2002-10-14,462.32,473.7,455.94,460.22,0
2002-10-15,461.37,492.23,461.37,492.23,0
2002-10-16,492.23,500.51,478.96,481.83,0
2002-10-17,482.81,505.98,482.81,491.46,0
2002-10-18,491.46,501.44,480.84,499.61,0
2002-10-21,499.61,510.35,497.77,501.88,0
2002-10-22,501.88,506.5,493.38,496.24,0
2002-10-23,496.24,506.28,480.09,482.8,0
2002-10-24,482.8,498.65,480.77,497.4,0
2002-10-25,497.4,497.85,488.5,495.53,0
2002-10-28,497.63,511.3,497.63,504.7,0
2002-10-29,504.7,505.92,483.96,488.12,0
2002-10-30,488.12,501.62,486.78,501.62,0
2002-10-31,501.87,517.04,501.87,511.32,0
2002-11-01,510.17,510.17,496.85,502.58,0
2002-11-04,506,528.74,506,523.42,0
2002-11-05,523.42,534.78,517.56,534.75,0
2002-11-06,534.75,536.04,526.01,527.02,0
2002-11-07,527.02,537.62,511.54,514.61,0
2002-11-08,514.61,523.76,508.83,516.23,0
2002-11-11,515.86,515.86,508.16,513.2,0
2002-11-12,513.94,530.41,513.94,529.55,0
2002-11-13,529.55,536.66,523.72,535.11,0
2002-11-14,535.11,549.98,532.52,548.03,0
2002-11-15,548.03,558.82,539.34,542.72,0
2002-11-18,544.7,556.27,544.7,554.37,0
2002-11-19,552.68,552.68,538.1,542.68,0
2002-11-20,542.68,549,534.22,546.3,0
2002-11-21,549.13,568.75,549.13,568.08,0
2002-11-22,568.08,576.79,565.3,573.46,0
2002-11-25,573.46,577.46,564.97,566.5,0
2002-11-26,566.5,568.64,554.75,555.78,0
2002-11-27,555.78,578.25,550.86,578.25,0
2002-11-28,578.25,586.89,573.8,584.02,0
2002-11-29,584.02,587.23,573.55,575.24,0
2002-12-02,575.24,585.42,570.74,570.82,0
2002-12-03,570.82,573.43,555.34,559.57,0
2002-12-04,559.57,563.27,552.34,558.5,0
2002-12-05,558.5,568.19,551.5,551.92,0
2002-12-06,551.92,557.71,540.49,550.29,0
2002-12-09,550.29,555.27,540.9,542.46,0
2002-12-10,542.46,543.65,536.1,541.64,0
2002-12-11,541.64,548.86,536.88,543.08,0
2002-12-12,542.52,542.52,531.42,533.17,0
2002-12-13,533.17,534.03,524.41,534.03,0
2002-12-16,534.03,537.34,527.23,534.16,0
2002-12-17,534.16,536.57,518.2,518.78,0
2002-12-18,518.78,521.29,505.82,505.82,0
2002-12-19,505.82,515.34,498.11,508.36,0
2002-12-20,508.36,513.42,503.63,509.81,0
2002-12-23,509.81,510.87,503.64,508.32,0
2002-12-27,507.15,507.15,490.99,494.37,0
2002-12-30,494.37,500.72,490.79,493.2,0
2003-01-02,494.09,514.97,494.09,514.79,0
2003-01-03,515.36,521.67,515.36,519.75,0
2003-01-07,519.75,525.55,512.86,518.66,0
2003-01-08,517.32,517.32,501,504.78,0
2003-01-09,504.78,508.83,494.41,508.27,0
2003-01-10,508.27,516.66,506.7,514.67,0
2003-01-13,516.58,526.28,516.58,519.11,0
2003-01-14,521.23,528.77,521.23,526.01,0
2003-01-15,526.01,530.71,519.26,521.32,0
2003-01-16,521.32,522.39,513.65,521.44,0
2003-01-17,519.88,519.88,508.47,509.61,0
2003-01-20,509.61,517.41,509.23,515.77,0
2003-01-21,515.77,520.01,507.09,508.64,0
2003-01-22,508.64,510.84,498.55,500.38,0
2003-01-23,500.38,507.46,495.94,497.97,0
2003-01-24,497.97,503.02,493.06,494.18,0
2003-01-27,492.45,492.45,474.93,475.65,0
2003-01-28,475.65,480.77,467.72,469.16,0
2003-01-29,469.16,471.55,462.87,466.82,0
2003-01-30,468.48,480.46,468.48,479.68,0
2003-01-31,478.01,478.01,469.97,477.8,0
2003-02-03,477.8,484.69,474.86,481.8,0
2003-02-04,479.1,479.1,463.81,464,0
2003-02-05,464,476.44,460.54,476.34,0
2003-02-06,476.34,481.08,470.37,474.25,0
2003-02-07,474.25,476.2,465.59,466.97,0
2003-02-10,465.98,465.98,456.53,456.53,0
2003-02-11,457.52,472.7,457.52,469.07,0
2003-02-12,469.07,474.36,466.01,473.17,0
2003-02-13,473.17,480.73,470.43,474.3,0
2003-02-14,474.3,483.25,472.28,479.38,0
2003-02-17,481.08,494.87,481.08,493.91,0
2003-02-18,493.91,501.47,487.82,499.17,0
2003-02-19,499.17,500.84,489.18,491.29,0
2003-02-20,490.73,490.73,479.17,479.98,0
2003-02-21,479.98,480.32,472.34,478.19,0
2003-02-24,478.19,482.52,473.16,474.47,0
2003-02-25,473.48,473.48,458.41,461.46,0
2003-02-26,461.46,466.72,457.34,459.1,0
2003-02-27,459.1,466.32,451.11,464,0
2003-02-28,464,470.35,459.42,469.97,0
2003-03-03,469.97,475.78,469.21,471.43,0
2003-03-04,470.44,470.44,461.62,463.13,0
2003-03-05,462.81,462.81,456.63,459.64,0
2003-03-06,459.64,461.97,455.41,457.71,0
2003-03-07,456.9,456.9,446.53,452.03,0
2003-03-10,452.03,452.41,444.13,446,0
2003-03-11,445.66,445.66,435.4,440.82,0
2003-03-12,440.82,441.87,430.33,432.36,0
2003-03-13,433.17,450.74,433.17,450.74,0
2003-03-14,452.53,465.93,452.53,465.77,0
2003-03-17,465.77,488.3,453.92,484,0
2003-03-18,484,499.2,483.04,485.22,0
2003-03-19,485.22,496.47,481.92,490.4,0
2003-03-20,490.4,500.12,486.55,494.14,0
2003-03-21,494.73,506.03,494.73,503.4,0
2003-03-24,502.07,502.07,488.06,489.38,0
2003-03-25,489.38,490.13,478.52,489.3,0
2003-03-26,489.3,493.9,485.7,486.82,0
2003-03-27,486.49,486.49,474.72,478.9,0
2003-03-28,478.73,478.73,470.79,475.39,0
2003-03-31,472.95,472.95,454.6,457.78,0
2003-04-01,457.78,464.04,453.38,461.69,0
2003-04-02,462.69,482.48,462.69,480.45,0
2003-04-03,480.45,486.46,477.41,480.86,0
2003-04-04,480.86,488.8,474.9,482.89,0
2003-04-07,485.87,505.88,485.87,503,0
2003-04-08,501.63,501.63,491.65,493.71,0
2003-04-09,493.71,497.48,486.01,492.43,0
2003-04-10,491.17,491.17,481.26,483.12,0
2003-04-11,483.12,489.59,481.61,483.48,0
2003-04-14,483.48,487.71,478.61,483.87,0
2003-04-15,484.94,496.96,484.94,495.6,0
2003-04-16,495.6,503.3,493.89,493.93,0
2003-04-17,493.93,496.37,488.32,495.59,0
2003-04-22,495.59,500.17,492.49,497.98,0
2003-04-23,499.09,508.41,499.09,503.67,0
2003-04-24,503.67,510.16,502.41,503.47,0
2003-04-25,503.47,503.94,496.85,497.92,0
2003-04-28,497.92,514.91,495.59,513.59,0
2003-04-29,518.02,527.27,518.02,521.49,0
2003-04-30,521.49,523.57,517.95,521.92,0
2003-05-02,521.92,522.64,512.82,519.29,0
2003-05-05,520.33,529.02,520.33,524.3,0
2003-05-06,524.3,525.87,519.49,525.78,0
2003-05-07,525.52,525.52,513.35,515.33,0
2003-05-08,515.33,519.87,506.04,506.19,0
2003-05-09,506.19,513.44,500.28,513.44,0
2003-05-12,513.44,517.47,510.74,515.81,0
2003-05-13,515.81,524.3,514.84,524,0
2003-05-14,524,526.21,519.35,519.78,0
2003-05-15,519.78,521.52,516.98,520.01,0
2003-05-16,520.01,526.1,516.59,518.45,0
2003-05-19,517.19,517.19,503.61,504.75,0
2003-05-20,504.61,504.61,497.61,499.48,0
2003-05-21,499.48,500.1,490.19,492.31,0
2003-05-22,492.74,499.34,492.74,497.34,0
2003-05-23,497.34,501.89,494.13,498.95,0
2003-05-26,498.95,500.36,494.49,495.55,0
2003-05-27,495.55,502.35,491.97,502.35,0
2003-05-28,503.53,513.97,503.53,512.94,0
2003-05-30,512.94,517.5,508.13,514.46,0
2003-06-02,516.05,522.05,516.05,518.52,0
2003-06-03,517.48,517.48,509.05,511.85,0
2003-06-04,511.85,517.91,508.24,516.96,0
2003-06-05,516.96,522.96,516.09,517.03,0
2003-06-06,517.78,531.98,517.78,528.88,0
2003-06-10,528.88,529.73,523.4,527.05,0
2003-06-11,527.15,534.64,527.15,533.76,0
2003-06-12,534.62,542.24,534.62,539.04,0
2003-06-13,539.04,539.34,528.95,529.43,0
2003-06-16,529.43,535.27,524.57,534.85,0
2003-06-17,536.46,544.59,536.46,541.58,0
2003-06-18,541.58,545.44,536.96,545.21,0
2003-06-19,545.21,545.86,538.53,539.15,0
2003-06-23,538.36,538.36,531.6,531.68,0
2003-06-24,531.68,532.54,524.25,525.09,0
2003-06-25,525.41,529.55,525.41,527.96,0
2003-06-26,527.96,530.37,524.47,528.68,0
2003-06-27,529.61,537.67,529.61,536.54,0
2003-06-30,536.54,537.01,530.37,531.46,0
2003-07-01,531.46,531.96,520.55,522.32,0
2003-07-02,523.67,530.71,523.67,529.86,0
2003-07-03,530.8,538.95,530.8,537.95,0
2003-07-04,537.95,540.39,535.07,539.05,0
2003-07-07,539.49,553.16,539.49,551.94,0
2003-07-08,551.94,553.76,546.27,550.17,0
2003-07-09,550.17,550.9,545.45,546.28,0
2003-07-10,546.28,548.78,540.81,540.83,0
2003-07-11,540.83,544.24,538.09,544.16,0
2003-07-14,544.5,554.01,544.5,553.67,0
2003-07-15,553.67,557.71,549.36,554.53,0
2003-07-16,554.53,558.25,549.85,549.91,0
2003-07-17,549.68,549.68,541.41,546.23,0
2003-07-18,552.67,561.78,552.67,552.67,0
2003-07-21,552.67,559.28,550.64,551.26,0
2003-07-22,551.26,554.21,547.7,549.49,0
2003-07-23,549.49,552.71,546.14,546.73,0
2003-07-24,546.73,556.75,546.72,555.66,0
2003-07-25,555.25,555.25,551.21,552.78,0
2003-07-28,554.07,563.17,554.07,562.67,0
2003-07-29,562.67,564.49,557.6,560.4,0
2003-07-30,561.02,565.03,561.02,564.86,0
2003-07-31,564.86,571.62,559.38,571.01,0
2003-08-01,571.01,572.55,566.05,568.51,0
2003-08-04,568.51,572.06,564.61,567.72,0
2003-08-05,567.72,571.95,566.25,570.62,0
2003-08-06,568.13,568.13,557.29,558.44,0
2003-08-07,558.44,559.14,550.42,555.74,0
2003-08-08,555.74,560.8,554.91,557.87,0
2003-08-11,557.87,561.92,556.12,557.91,0
2003-08-12,558.81,569.47,558.81,567.64,0
2003-08-13,568.9,576.39,568.9,574.52,0
2003-08-14,574.52,578.37,571.65,578.37,0
2003-08-15,578.37,580.32,572.9,574.94,0
2003-08-18,575.58,585.26,575.58,585.26,0
2003-08-19,585.98,593.71,585.98,592.48,0
2003-08-20,592.48,595.26,587.48,592.64,0
2003-08-21,592.64,602.5,592.02,599.13,0
2003-08-22,599.13,603.26,594.23,597.1,0
2003-08-25,596.43,596.43,589.18,589.84,0
2003-08-26,589.84,594.32,580.68,583.9,0
2003-08-27,584.91,590.38,584.91,588.06,0
2003-08-28,588.06,595.18,587.89,589.97,0
2003-08-29,589.97,594.78,586.43,586.43,0
2003-09-01,587.05,599.43,587.05,598.45,0
2003-09-02,598.45,604.36,597.7,601.1,0
2003-09-03,603.03,616.39,603.03,611.12,0
2003-09-04,611.12,616.88,608.34,611.15,0
2003-09-05,611.15,613.98,606.29,612.49,0
2003-09-08,612.49,615.45,609.15,615.14,0
2003-09-09,615.14,618.42,608.74,609.11,0
2003-09-10,607.83,607.83,598.74,599.18,0
2003-09-11,599.18,602.19,591.28,600.44,0
2003-09-12,600.44,610.35,600.4,602.77,0
2003-09-15,602.77,609.55,602.33,603.71,0
2003-09-16,603.71,609.94,602.21,609.53,0
2003-09-17,609.53,617.65,607.66,608.99,0
2003-09-18,608.93,608.93,602.14,608.48,0
2003-09-19,608.48,608.51,602.8,603.03,0
2003-09-22,601.18,601.18,585.76,589.36,0
2003-09-23,589.36,593.6,582.88,588.08,0
2003-09-24,588.08,595.18,581.22,581.22,0
2003-09-25,579.68,579.68,572.79,576.78,0
2003-09-26,576.78,582.94,574.74,581.65,0
2003-09-29,581.65,586.41,575.33,575.61,0
2003-09-30,575.61,577.73,565.01,567.02,0
2003-10-01,567.02,572.56,565.04,572.56,0
2003-10-02,572.56,580.12,570.27,570.39,0
2003-10-03,571.67,591.7,571.67,591.24,0
2003-10-06,591.24,597.31,588.86,590.99,0
2003-10-07,590.88,590.88,582.81,589.73,0
2003-10-08,589.73,597.76,587.72,592.96,0
2003-10-09,592.96,601.84,589.78,601.75,0
2003-10-10,601.75,602.35,595.8,596.21,0
2003-10-13,596.91,606.64,596.91,605.33,0
2003-10-14,605.33,611,602.71,610.69,0
2003-10-15,610.69,618.9,610.02,615.08,0
2003-10-16,615.08,618.07,607.84,609.67,0
2003-10-17,609.67,614.85,608.63,610.02,0
2003-10-20,610.02,614.12,606.95,613.02,0
2003-10-21,613.02,617.88,605.75,608.11,0
2003-10-22,608.11,608.16,594.31,594.31,0
2003-10-23,594.31,603.58,588.17,600.73,0
2003-10-24,600.73,606.68,599.69,605.59,0
2003-10-27,606.21,616.7,606.21,614.77,0
2003-10-28,615.17,622.84,615.17,622.03,0
2003-10-29,622.03,626.49,617.5,618.56,0
2003-10-30,618.56,627.29,614.64,620.28,0
2003-10-31,620.22,620.22,615.33,617.57,0
2003-11-03,618.22,625.99,618.22,622.09,0
2003-11-04,622.09,624.53,617.15,619.16,0
2003-11-05,617.98,617.98,609.86,612.08,0
2003-11-06,612.08,620.18,610.78,616.66,0
2003-11-07,617.91,628.17,617.91,622.38,0
2003-11-10,622.38,623.93,618.06,618.34,0
2003-11-11,617.08,617.08,611.93,614.33,0
2003-11-12,614.33,619.02,612.03,617.21,0
2003-11-13,618.44,625.11,618.44,624.65,0
2003-11-14,624.65,634.14,622.89,631.3,0
2003-11-17,629.43,629.43,617.4,617.52,0
2003-11-18,617.52,622.46,613.06,615.15,0
2003-11-19,612.69,612.69,606.48,608.38,0
2003-11-20,608.38,611.82,599.64,605.42,0
2003-11-21,605.42,606.5,601.38,603.13,0
2003-11-24,603.77,613.98,603.77,613.61,0
2003-11-25,613.61,616.3,611.81,612.38,0
2003-11-26,612.38,614.74,607.38,609.48,0
2003-11-27,609.49,617.36,609.49,617.02,0
2003-11-28,617.02,619.54,612.61,614.52,0
2003-12-01,615.72,622.31,615.72,621.26,0
2003-12-02,621.26,627.12,619.1,621.92,0
2003-12-03,621.92,626.43,620.36,622.54,0
2003-12-04,622.54,627.99,621.66,626.28,0
2003-12-05,626.28,629.34,621.72,623.24,0
2003-12-08,621.99,621.99,614.75,616.35,0
2003-12-09,616.51,621.79,616.51,616.97,0
2003-12-10,616.97,618.42,611.82,616.23,0
2003-12-11,616.23,618.48,613.43,617.44,0
2003-12-12,617.44,621.12,615.55,617.53,0
2003-12-15,618.78,625.37,618.78,621.6,0
2003-12-16,620.45,620.45,613.87,614.08,0
2003-12-17,614.08,615.55,605.92,606.08,0
2003-12-18,606.08,614.64,604.47,613.78,0
2003-12-19,613.78,619.67,612.08,618.55,0
2003-12-22,618.55,620.95,616.24,618.39,0
2003-12-23,618.44,628.86,618.44,628.11,0
2003-12-29,628.62,640,628.62,638.62,0
2003-12-30,638.62,644.06,633.5,636.29,0
2004-01-02,636.29,644.55,635.67,644.48,0
2004-01-05,644.48,645.3,640.84,644.55,0
2004-01-07,644.55,648.79,633.47,635.47,0
2004-01-08,637.42,654.07,637.42,647.7,0
2004-01-09,647.7,653.9,644.66,650.48,0
2004-01-12,650.48,653.69,644.74,652.33,0
2004-01-13,652.33,662.06,651.12,655.1,0
2004-01-14,655.1,662.64,654.58,661.13,0
2004-01-15,661.13,666.37,657.75,665.12,0
2004-01-16,667.62,672.83,667.62,672.54,0
2004-01-19,674.87,680.09,674.87,676.15,0
2004-01-20,676.15,678.1,669.6,671.25,0
2004-01-21,671.25,671.85,663.58,667,0
2004-01-22,667.4,676.39,667.4,672.92,0
2004-01-23,672.92,677.2,668.46,674.65,0
2004-01-26,674.65,676.87,672.07,676.87,0
2004-01-27,676.87,684.06,675.18,675.18,0
2004-01-28,675.18,675.57,669.91,672.1,0
2004-01-29,671.01,671.01,664.42,666.32,0
2004-01-30,669.59,675.69,669.59,673.91,0
2004-02-02,673.91,680.15,669.72,670.48,0
2004-02-03,669.95,669.95,665.81,669.87,0
2004-02-04,669.57,669.57,662.39,667.89,0
2004-02-05,667.89,674.08,665.85,673.12,0
2004-02-06,685.19,692.77,685.19,687.59,0
2004-02-09,689.27,695.23,689.27,691.47,0
2004-02-10,691.47,699.79,688.18,698.34,0
2004-02-11,698.34,703.17,691.26,699.79,0
2004-02-12,699.79,706.37,694.03,694.13,0
2004-02-13,694.13,695.38,688.61,689.16,0
2004-02-16,689.16,697.33,687.45,695.8,0
2004-02-17,696.44,701.78,696.44,700,0
2004-02-18,700,703.62,696.96,699.6,0
2004-02-19,700.81,709.75,700.81,705.81,0
2004-02-20,704.98,704.98,698.16,700.1,0
2004-02-23,700.83,707.89,700.83,703.9,0
2004-02-24,702.02,702.02,687.75,690.56,0
2004-02-25,690.56,695.28,687.49,693.77,0
2004-02-26,695.18,700.09,695.18,697.44,0
2004-02-27,697.44,704.46,697.19,698.18,0
2004-03-01,698.18,705.86,697.51,704.47,0
2004-03-02,706.97,714.27,706.97,713.93,0
2004-03-03,713.93,719.56,711.98,718.99,0
2004-03-04,718.99,723.72,715.59,716.41,0
2004-03-05,716.41,721.84,712.81,717.24,0
2004-03-08,717.24,720.94,716.01,718.39,0
2004-03-09,715.25,715.25,706.48,706.98,0
2004-03-10,706.35,706.35,701.52,705.83,0
2004-03-11,699.07,699.07,676.27,683.16,0
2004-03-12,683.16,690.56,674.18,688.93,0
2004-03-15,688.93,690.93,678.35,680.19,0
2004-03-16,680.19,684.2,672.92,683.41,0
2004-03-17,684.12,693.92,684.12,693.1,0
2004-03-18,693.1,693.83,679.36,679.42,0
2004-03-19,679.42,684.06,677.2,681.76,0
2004-03-22,677.44,677.44,660.56,662.73,0
2004-03-23,662.73,673.17,660.11,670.17,0
2004-03-24,670.17,675.25,665.26,666.61,0
2004-03-25,668.49,678.4,668.49,678.33,0
2004-03-26,678.33,683.4,675.98,679.57,0
2004-03-29,679.8,691.59,679.8,691.59,0
2004-03-30,691.59,692.6,685.8,688.1,0
2004-03-31,688.1,694.66,687.2,690.28,0
2004-04-01,693.72,705.55,693.72,705.05,0
2004-04-02,705.05,716.1,703.94,713.11,0
2004-04-05,714.61,721.9,714.61,721.04,0
2004-04-06,721.04,725.66,712.22,717.59,0
2004-04-07,717.92,726.23,717.92,718.04,0
2004-04-08,718.87,725.01,718.87,719.93,0
2004-04-13,719.93,726.71,719.79,720.87,0
2004-04-14,717.83,717.83,706.78,714.18,0
2004-04-15,714.18,717.08,708.76,710.89,0
2004-04-16,710.89,717.66,708,713.12,0
2004-04-19,713.12,716.91,712.24,716.19,0
2004-04-20,719.87,727.84,719.87,725.07,0
2004-04-21,725.07,725.6,716.03,716.3,0
2004-04-22,717.91,728.87,717.91,728.07,0
2004-04-23,728.07,729.45,719.36,720,0
2004-04-26,720,724.89,714.21,716.11,0
2004-04-27,716.11,718.22,713.21,714.29,0
2004-04-28,713.05,713.05,698.32,698.32,0
2004-04-29,697.42,697.42,685.21,693.6,0
2004-04-30,693.42,693.42,684.3,685.59,0
2004-05-03,685.59,691.89,680.8,689.97,0
2004-05-04,689.97,693.07,686.13,688.35,0
2004-05-05,689.5,699.42,689.5,696.71,0
2004-05-06,696.71,697.09,676.47,677.48,0
2004-05-07,677.48,680.83,670.01,676.35,0
2004-05-10,672.11,672.11,651.28,652.21,0
2004-05-11,653.79,664.88,653.79,664.86,0
2004-05-12,664.86,667.33,650.78,651.6,0
2004-05-13,653.36,669.92,653.36,668.39,0
2004-05-14,668.39,668.91,661.22,663.75,0
2004-05-17,657.64,657.64,649.94,653.85,0
2004-05-18,655.12,661.08,655.12,658.86,0
2004-05-19,662.55,673.78,662.55,670.88,0
2004-05-21,670.1,670.1,662.57,667.02,0
2004-05-24,667.62,676.71,667.62,670.12,0
2004-05-25,668.3,668.3,661.14,663.77,0
2004-05-26,663.77,673.38,662.14,665.26,0
2004-05-27,665.55,674.01,665.55,671.79,0
2004-05-28,672.23,676.06,672.23,673.95,0
2004-06-01,673.95,674.21,666.06,666.06,0
2004-06-02,667.86,676.3,667.86,672.03,0
2004-06-03,672.03,676,668.59,676,0
2004-06-04,677.21,685.9,677.21,685.49,0
2004-06-07,687.94,693.73,687.94,693.17,0
2004-06-08,693.17,694.93,688.6,691.3,0
2004-06-09,691.3,694.94,687.24,687.24,0
2004-06-10,687.24,688.92,685.08,686.61,0
2004-06-11,686.61,688.74,685.78,687.26,0
2004-06-14,687.2,687.2,676.44,677.89,0
2004-06-15,677.89,684.66,676.56,682.92,0
2004-06-16,682.92,687.34,682.85,686.46,0
2004-06-17,686.46,687.96,681.61,683.71,0
2004-06-18,683.65,683.65,679.54,681.37,0
2004-06-21,681.37,683.5,678.35,680.69,0
2004-06-22,680.69,681.72,676.33,677.92,0
2004-06-23,679.75,690.61,679.75,690.46,0
2004-06-24,694.95,698.98,694.95,697.54,0
2004-06-28,697.54,700.25,694.31,699.27,0
2004-06-29,698.63,698.63,694.85,697.86,0
2004-06-30,697.86,701.99,697.62,698.13,0
2004-07-01,698.13,703.94,697.73,697.97,0
2004-07-02,697.97,698.63,693.08,695.82,0
2004-07-05,695.82,697.32,691.12,693.08,0
2004-07-06,692.12,692.12,685.06,685.4,0
2004-07-07,685.4,688.38,682.32,684.29,0
2004-07-08,684.29,686.24,681.38,685.3,0
2004-07-09,684.65,684.65,676.42,679.5,0
2004-07-12,679.5,681,665.86,669,0
2004-07-13,669,680.05,668.16,676.03,0
2004-07-14,676.03,681.91,670.61,680.47,0
2004-07-15,680.47,682.39,667.11,669.12,0
2004-07-16,669.12,674.59,666.81,673.44,0
2004-07-19,673.44,675.22,666.05,666.28,0
2004-07-20,666.28,670.79,661.93,668.7,0
2004-07-21,680.62,694.52,680.62,683.09,0
2004-07-22,679.4,679.4,668.2,668.23,0
2004-07-23,668.23,674.41,668.17,668.45,0
2004-07-26,668.45,671.52,661.7,661.76,0
2004-07-27,663.58,671.95,663.58,671.95,0
2004-07-28,672.89,681.38,672.89,674.36,0
2004-07-29,675.54,684.16,675.54,680.14,0
2004-07-30,680.14,686.26,677.38,683.3,0
2004-08-02,681.43,681.43,675.85,678.8,0
2004-08-03,678.8,681.83,677.35,679.19,0
2004-08-04,677.31,677.31,671.16,674.23,0
2004-08-05,675.5,682.26,675.5,679.04,0
2004-08-06,676.59,676.59,660.82,663.15,0
2004-08-09,663.15,663.77,653.49,656.91,0
2004-08-10,656.91,667.13,656.83,664.67,0
2004-08-11,663.46,663.46,649.32,653.37,0
2004-08-12,653.37,658.22,644.98,650.7,0
2004-08-13,650.7,654.43,646.61,649.36,0
2004-08-16,649.36,656.55,644.04,656.02,0
2004-08-17,656.02,662.04,655.65,658.63,0
2004-08-18,658.63,666,655.92,665.41,0
2004-08-19,665.41,670.7,664.08,666.56,0
2004-08-20,665.92,665.92,659.98,664.52,0
2004-08-23,666.35,679.23,666.35,679.23,0
2004-08-24,679.23,683.77,676.31,676.86,0
2004-08-25,676.86,683.88,676.14,683.26,0
2004-08-26,685.05,690.94,685.05,689.02,0
2004-08-27,689.02,691.04,684.79,690.92,0
2004-08-30,690.92,692.08,687.81,689.2,0
2004-08-31,689.2,690.42,683.2,685.03,0
2004-09-01,686.25,693.55,686.25,693.43,0
2004-09-02,693.43,697.61,689.67,694.28,0
2004-09-03,694.28,699.97,691.93,696.67,0
2004-09-06,696.67,699.46,696.4,697.36,0
2004-09-07,697.36,698.73,692.85,695.68,0
2004-09-08,695.68,698.38,693.59,693.66,0
2004-09-09,692.99,692.99,684.48,687.44,0
2004-09-10,688.67,693.01,688.67,691.91,0
2004-09-13,691.91,702.97,689.1,702.62,0
2004-09-14,701.97,701.97,695.63,699.57,0
2004-09-15,699.57,705.6,698.77,700.91,0
2004-09-16,700.91,702.87,695.13,700.03,0
2004-09-17,700.03,704.58,699.09,701.86,0
2004-09-20,701.72,701.72,696.82,700.17,0
2004-09-21,700.17,703.2,698.2,700.98,0
2004-09-22,700.98,707.25,699.28,702.1,0
2004-09-23,701.47,701.47,693.19,698.91,0
2004-09-24,698.91,700.31,694.83,697.69,0
2004-09-27,696.2,696.2,690.58,693.55,0
2004-09-28,693.55,696.44,689.76,694.51,0
2004-09-29,696.22,710.01,696.22,709.94,0
2004-09-30,709.94,715.1,704.96,705.76,0
2004-10-01,706.24,717.82,706.24,717.1,0
2004-10-04,718.91,727.64,718.91,726.79,0
2004-10-05,726.79,730.19,721.64,726.7,0
2004-10-06,726.7,726.96,719.85,723.1,0
2004-10-07,723.27,729.25,723.27,723.5,0
2004-10-08,723.5,726.37,718.52,721.73,0
2004-10-11,721.73,723.11,717.11,722.96,0
2004-10-12,722.96,723.32,712.7,716.44,0
2004-10-13,717.53,724.93,717.53,724.19,0
2004-10-14,724.19,724.76,716.44,717.78,0
2004-10-15,716.39,716.39,710.08,713.8,0
2004-10-18,713.8,715.87,711.86,713.09,0
2004-10-19,716.52,726.51,716.52,723.85,0
2004-10-20,721.21,721.21,709.88,713.77,0
2004-10-21,713.77,716.7,707.35,710.9,0
2004-10-22,707.05,707.05,699.8,702.79,0
2004-10-25,699.12,699.12,685,686.33,0
2004-10-26,686.33,691.73,685.71,690.12,0
2004-10-27,693.22,702.49,693.22,701.36,0
2004-10-28,702.44,708.06,702.44,705.07,0
2004-10-29,705.07,708.55,701.79,702.55,0
2004-11-01,702.55,711.52,700.61,711.49,0
2004-11-02,711.7,723.83,711.7,723.72,0
2004-11-03,723.72,729.46,722.19,726.49,0
2004-11-04,725.71,725.71,718.75,722.28,0
2004-11-05,724.14,728.47,724.14,726.54,0
2004-11-08,726.54,730.48,722.55,728.4,0
2004-11-09,728.4,732.79,727.38,727.83,0
2004-11-10,729.02,735.7,729.02,730.27,0
2004-11-11,730.27,737.8,729.18,735.98,0
2004-11-12,738.54,743.42,738.54,742.41,0
2004-11-15,742.41,748.97,740.19,742.64,0
2004-11-16,742.64,743.38,737.02,739.63,0
2004-11-17,740.11,748.99,740.11,748.98,0
2004-11-18,748.98,751.22,745.71,748.44,0
2004-11-19,748.44,748.47,739.29,740.17,0
2004-11-22,737.98,737.98,731.23,735.01,0
2004-11-23,736.58,741.88,736.58,737.83,0
2004-11-24,737.83,742.25,737.34,738.17,0
2004-11-25,738.31,743.86,738.31,743.56,0
2004-11-26,743.56,744.48,739.8,743.52,0
2004-11-29,744.26,753.58,744.26,745.81,0
2004-11-30,745.81,747.69,742.8,743.34,0
2004-12-01,743.34,750.13,742.05,750.13,0
2004-12-02,750.54,755.9,750.54,753.74,0
2004-12-03,753.74,753.85,744.06,744.4,0
2004-12-06,743.6,743.6,737.69,740.45,0
2004-12-07,740.45,747.8,740.44,746.05,0
2004-12-08,745.17,745.17,738.22,740.82,0
2004-12-09,740.12,740.12,731.81,731.91,0
2004-12-10,732.86,738.1,732.86,736.89,0
2004-12-13,736.89,741.76,735.78,738.26,0
2004-12-14,738.26,741.26,736.03,739.11,0
2004-12-15,739.11,743.39,737.13,737.25,0
2004-12-16,737.25,742.58,736.84,739.94,0
2004-12-17,739.94,740.72,728.76,728.94,0
2004-12-20,730,736.96,730,735.05,0
2004-12-21,735.05,739.08,733.73,737.69,0
2004-12-22,739.12,743.65,739.12,743.3,0
2004-12-23,742.47,742.47,737.75,741.98,0
2004-12-27,741.98,744.35,739.77,741.89,0
2004-12-28,741.89,744.14,736.61,739.84,0
2004-12-29,739.84,742.05,736.58,740.79,0
2004-12-30,740.79,743.28,740.49,741.88,0
2005-01-03,741.88,750.77,740.23,747.76,0
2005-01-04,747.76,754.67,746.32,753.56,0
2005-01-05,751.6,751.6,744.24,745.23,0
2005-01-07,745.23,748.65,743.94,748.02,0
2005-01-10,748.84,757.9,748.84,757.45,0
2005-01-11,757.45,758.13,747.22,747.8,0
2005-01-12,747.8,748.77,732.43,734.31,0
2005-01-13,734.31,741.12,733.16,737.36,0
2005-01-14,737.36,743.08,733.95,742.63,0
2005-01-17,743.51,749.18,743.51,747.73,0
2005-01-18,747.09,747.09,739.5,746.16,0
2005-01-19,746.16,748.08,744.59,746.09,0
2005-01-20,743.27,743.27,736.03,736.87,0
2005-01-21,736.87,739.36,734.25,735.1,0
2005-01-24,733.2,733.2,724.73,727.56,0
2005-01-25,727.56,737.49,725.22,736.19,0
2005-01-26,736.19,739.04,733.09,736.73,0
2005-01-27,736.73,744.38,734.86,741.92,0
2005-01-28,741.92,742.43,735.25,735.32,0
2005-01-31,736.68,745.99,736.68,741.5,0
2005-02-01,741.5,750.55,739.98,750.06,0
2005-02-02,750.06,756.55,749.74,754.04,0
2005-02-03,754.04,755.22,748.9,750.12,0
2005-02-04,750.15,757.98,750.15,755.57,0
2005-02-07,758.61,765.69,758.61,765.69,0
2005-02-08,765.69,766.75,762.57,762.98,0
2005-02-09,762.98,771.69,759.3,769.05,0
2005-02-10,763,763,754.69,755.63,0
2005-02-11,758.54,767.98,758.54,766.82,0
2005-02-14,766.82,770.92,763.68,765.38,0
2005-02-15,765.38,773.49,764.08,770.4,0
2005-02-16,769.83,769.83,759.82,764.56,0
2005-02-17,764.56,768.76,760.29,764.11,0
2005-02-18,764.01,764.01,758.02,758.02,0
2005-02-21,758.14,764.2,758.14,760.86,0
2005-02-22,760.84,760.84,754.08,758.64,0
2005-02-23,758.64,761.54,750.6,759.16,0
2005-02-24,759.19,764.57,759.19,761.61,0
2005-02-25,764.17,770.03,764.17,769.89,0
2005-02-28,769.89,774.52,769.06,769.97,0
2005-03-01,769.97,774.25,765.36,772.09,0
2005-03-02,772.09,776.56,769.92,776.54,0
2005-03-03,776.54,780.03,774.77,775.55,0
2005-03-04,776.26,784.17,776.26,784.17,0
2005-03-07,784.17,787.39,778.74,780.47,0
2005-03-08,779.87,779.87,775.62,775.78,0
2005-03-09,775.78,780.08,772.71,775.63,0
2005-03-10,774.64,774.64,765.82,766.64,0
2005-03-11,768.78,774.5,768.78,771.22,0
2005-03-14,771.22,774.6,766.25,773.37,0
2005-03-15,774.16,779.52,774.16,778.35,0
2005-03-16,777.16,777.16,765.17,765.43,0
2005-03-17,765.43,768.66,764.22,766.6,0
2005-03-18,766.6,769.6,763.63,764.26,0
2005-03-21,764.26,767.37,759.22,760.17,0
2005-03-22,760.53,768.37,760.53,766.32,0
2005-03-23,766.32,769.16,759.01,769.11,0
2005-03-24,769.11,772.31,768.26,770.48,0
2005-03-29,770.48,775.24,766.56,771.08,0
2005-03-30,769.69,769.69,764.62,769.49,0
2005-03-31,769.49,775.2,769.4,770.39,0
2005-04-01,770.96,779.93,770.96,778.64,0
2005-04-04,777.62,777.62,772.52,775.46,0
2005-04-05,777.57,784.13,777.57,784.13,0
2005-04-06,784.13,789.47,783.88,789.39,0
2005-04-07,789.39,790.31,785.09,788.29,0
2005-04-08,788.53,791.48,788.53,791.09,0
2005-04-11,791.09,792.81,785.57,792.3,0
2005-04-12,792.3,792.3,786.17,787.77,0
2005-04-13,789.35,794.03,789.35,791.83,0
2005-04-14,791.83,797.19,787.38,796.37,0
2005-04-15,792.9,792.9,782.44,784.29,0
2005-04-18,783.15,783.15,768.22,772.86,0
2005-04-19,772.86,778.91,772.33,773.9,0
2005-04-20,773.9,780.77,773.08,773.1,0
2005-04-21,773.1,778.4,771.03,775.28,0
2005-04-22,781.55,787.22,781.55,785.96,0
2005-04-25,785.96,786.65,779.53,786.16,0
2005-04-26,786.16,786.73,775.73,780.32,0
2005-04-27,779.18,779.18,755.18,757.05,0
2005-04-28,757.05,760.05,742.84,748.24,0
2005-04-29,748.24,753.97,744.84,749.54,0
2005-05-02,750.11,757.47,750.11,754.79,0
2005-05-03,754.79,760.26,753.37,757.64,0
2005-05-04,757.64,760.61,755.26,756.54,0
2005-05-06,757.69,769.16,757.69,766.25,0
2005-05-09,766.25,770.26,765.02,768.8,0
2005-05-10,768.8,773.62,762.93,765.45,0
2005-05-11,765.45,768.34,760.1,762.13,0
2005-05-12,763.28,771.85,763.28,770.4,0
2005-05-13,770.4,775.34,767.55,775.2,0
2005-05-16,775.2,775.47,769.95,774.92,0
2005-05-17,774.92,778.98,773.52,776.08,0
2005-05-18,776.65,783.58,776.65,781.66,0
2005-05-19,781.66,786.46,781.64,785.11,0
2005-05-20,785.11,787.92,783.34,784.58,0
2005-05-23,784.58,787.77,783.25,784.34,0
2005-05-24,784.34,785.99,782.75,784.64,0
2005-05-25,784.64,787.21,782.56,783.17,0
2005-05-26,783.17,791.24,783.17,790.13,0
2005-05-27,790.13,793.65,787.71,790.72,0
2005-05-30,790.72,793.8,788.07,793.8,0
2005-05-31,793.8,796.92,792.31,792.39,0
2005-06-01,792.39,796.79,792.01,795.58,0
2005-06-02,795.58,797.05,789.28,789.97,0
2005-06-03,789.97,793.76,785.5,787.58,0
2005-06-07,787.58,793.85,786.21,793.48,0
2005-06-08,793.48,798.12,791.74,796.64,0
2005-06-09,796.64,797.49,793.35,794.6,0
2005-06-10,795.76,801.37,795.76,799.59,0
2005-06-13,799.59,803.35,797.85,801.17,0
2005-06-14,801.17,807.8,799.96,807.62,0
2005-06-15,807.62,809.35,802.38,804.45,0
2005-06-16,804.45,809.8,804.45,809.8,0
2005-06-17,809.8,812.59,808.35,808.62,0
2005-06-20,808.62,813.31,806.57,811.85,0
2005-06-21,812.43,818.98,812.43,818.37,0
2005-06-22,818.37,820.57,816.51,818.93,0
2005-06-23,819.5,828.93,819.5,828.23,0
2005-06-27,825.35,825.35,809.52,809.91,0
2005-06-28,810.49,816,810.49,814.28,0
2005-06-29,814.86,823.22,814.86,821.26,0
2005-06-30,821.26,825.88,818.76,822.49,0
2005-07-01,822.49,830.15,819.02,830.15,0
2005-07-04,830.15,833.95,830.04,832.34,0
2005-07-05,832.34,833,828.25,830.03,0
2005-07-06,830.03,834.63,829.13,831.58,0
2005-07-07,830.43,830.43,799.11,818.54,0
2005-07-08,819.7,832.46,819.7,832.23,0
2005-07-11,833.97,846.39,833.97,845.63,0
2005-07-12,845.63,848.08,841.2,843.81,0
2005-07-13,844.16,851.47,844.16,850.15,0
2005-07-14,850.15,851.55,845.65,849.89,0
2005-07-15,849.89,851.92,847.3,848.46,0
2005-07-18,848.46,853.08,847.4,849.75,0
2005-07-19,849.75,852.5,847.51,852.5,0
2005-07-20,851.34,851.34,843.6,846.8,0
2005-07-21,847.71,855.74,847.71,852.79,0
2005-07-22,852.79,855.12,850.96,852.52,0
2005-07-25,852.52,854.22,849.47,852.41,0
2005-07-26,852.41,859.3,852.34,854.52,0
2005-07-27,855.1,862.29,855.1,861.49,0
2005-07-28,861.61,866.81,861.61,863.8,0
2005-07-29,863.8,869.01,862.52,863.84,0
2005-08-01,863.84,866.66,861.88,862.97,0
2005-08-02,862.97,871.11,862.97,870.87,0
2005-08-03,870.87,871.15,864.78,869.22,0
2005-08-04,869.22,871.69,861.57,863.53,0
2005-08-05,863.53,865.72,859.5,860.88,0
2005-08-08,860.88,861.45,856.3,861,0
2005-08-09,861,863.79,858.69,863.67,0
2005-08-10,863.67,876.2,863.53,874.86,0
2005-08-11,874.28,874.28,866.72,870.16,0
2005-08-12,870.16,872,866,866.86,0
2005-08-15,866.86,869.49,864.66,867.3,0
2005-08-16,867.3,867.65,862.16,865.51,0
2005-08-17,864.93,864.93,858.27,861.34,0
2005-08-18,861.34,864.37,857.1,861.41,0
2005-08-19,861.41,868.97,860.8,866.47,0
2005-08-22,866.47,869.63,864.52,866.94,0
2005-08-23,866.36,866.36,859,859.25,0
2005-08-24,859.25,859.83,846.42,849.47,0
2005-08-25,848.9,848.9,838.9,839.94,0
2005-08-26,839.94,844.79,832.32,833.86,0
2005-08-29,833.86,842.08,826.2,841.07,0
2005-08-30,841.07,847.37,837.66,838.33,0
2005-08-31,838.33,850.26,838.28,849.51,0
2005-09-01,849.51,855.56,849.36,851.89,0
2005-09-02,851.89,853.68,845.91,853.67,0
2005-09-05,853.67,858.61,851.3,856.21,0
2005-09-06,856.59,864.47,856.59,860.39,0
2005-09-07,861.51,865.99,861.51,863.54,0
2005-09-08,863.54,865.28,858.56,860.78,0
2005-09-09,861.36,869.46,861.36,868.93,0
2005-09-12,868.93,873.66,868.05,869.58,0
2005-09-13,869.58,870.98,863.9,869.2,0
2005-09-14,869.2,874.96,867.8,873.03,0
2005-09-15,872.94,872.94,868.17,869.44,0
2005-09-16,869.44,874.63,868.66,872.43,0
2005-09-19,872.43,876.49,869.67,872.39,0
2005-09-20,872.39,875.47,869.67,872.68,0
2005-09-21,872.44,872.44,863.48,864.05,0
2005-09-22,864.05,868.41,859.16,867.9,0
2005-09-23,867.9,870.34,867,870.03,0
2005-09-26,871.19,883.04,871.19,882.83,0
2005-09-27,882.83,884.94,880.23,882.77,0
2005-09-28,882.77,892.25,882.77,890.36,0
2005-09-29,890.36,895.46,888.36,890.99,0
2005-09-30,891.96,898.98,891.96,896.29,0
2005-10-03,896.87,905.55,896.87,905.38,0
2005-10-04,905.38,906.91,900.87,902.79,0
2005-10-05,901.63,901.63,893.85,898.5,0
2005-10-06,896.18,896.18,885.54,889.51,0
2005-10-07,889.51,890.27,885.9,888.13,0
2005-10-10,888.13,895.75,824.91,892.06,0
2005-10-11,892.06,897.17,890.86,892.51,0
2005-10-12,891.93,891.93,881.69,882.77,0
2005-10-13,882.77,884.78,872.67,873.94,0
2005-10-14,873.94,879.45,872.14,876.33,0
2005-10-17,876.33,880.93,872.75,872.89,0
2005-10-18,872.89,874.35,868.62,870.06,0
2005-10-19,867.74,867.74,855.34,856.5,0
2005-10-20,857.8,866.55,857.8,858.7,0
2005-10-21,858.7,858.75,851,854.6,0
2005-10-24,854.6,864.96,852.53,863.5,0
2005-10-25,865.24,877.78,865.24,870.78,0
2005-10-26,870.78,878.72,870.17,872.91,0
2005-10-27,872.33,872.33,860.97,862.86,0
2005-10-28,862.86,865.05,856.46,862.66,0
2005-10-31,864.4,882.75,864.4,882.63,0
2005-11-01,882.63,887.98,880.39,885.81,0
2005-11-02,885.81,893.57,885.21,888.65,0
2005-11-03,889.23,898.81,889.23,898.24,0
2005-11-04,898.24,900.99,894.94,896.62,0
2005-11-07,896.96,904.29,896.96,901.61,0
2005-11-08,901.61,907.04,898.5,899.28,0
2005-11-09,899.28,902.37,895.29,900.97,0
2005-11-10,900.97,907,900.09,900.64,0
2005-11-11,902.38,914.82,902.38,914.1,0
2005-11-14,914.1,918.08,912.74,914.3,0
2005-11-15,914.3,916.34,909.72,911.53,0
2005-11-16,911.53,913.63,907.74,912.46,0
2005-11-17,912.46,917.35,912.37,914.41,0
2005-11-18,915.57,923.3,915.57,918.98,0
2005-11-21,918.98,924.88,918.44,922.74,0
2005-11-22,922.74,926,915.4,916.84,0
2005-11-23,916.84,922.59,916.83,921.71,0
2005-11-24,921.71,923.84,914.73,917.62,0
2005-11-25,917.62,923.57,916.68,919.65,0
2005-11-28,919.65,926.58,918.9,921.8,0
2005-11-29,921.8,922.74,916.56,919.32,0
2005-11-30,919.32,919.66,911.11,911.16,0
2005-12-01,911.73,927.74,911.73,927.16,0
2005-12-02,927.16,935.97,925.87,933.69,0
2005-12-05,933.69,937.65,926.98,926.98,0
2005-12-06,926.98,940.43,926.98,936.08,0
2005-12-07,936.08,940.84,935.5,936.78,0
2005-12-08,936.78,943.05,933.21,943.05,0
2005-12-09,943.05,945.29,939.66,943.16,0
2005-12-12,943.16,947.89,940.02,940.29,0
2005-12-13,940.29,943.31,937.47,942.78,0
2005-12-14,942.78,942.78,935.2,937.12,0
2005-12-15,937.12,938.71,932.8,934.79,0
2005-12-16,934.87,944.43,934.87,943.57,0
2005-12-19,943.57,947.7,941.77,943.72,0
2005-12-20,943.72,944.57,937.8,943.73,0
2005-12-21,944.31,949.5,944.31,949.27,0
2005-12-22,949.27,952.68,948.34,951.31,0
2005-12-23,951.31,959.7,951.12,958.44,0
2005-12-27,958.44,965.5,958.4,964.64,0
2005-12-28,964.39,964.39,959.43,961.12,0
2005-12-29,961.12,966.74,960.94,966.74,0
2005-12-30,966.71,966.71,959.07,960.01,0
2006-01-02,960.01,963.88,959.18,963.39,0
2006-01-03,963.39,971.79,963.37,967.6,0
2006-01-04,968.19,975.19,968.19,973.61,0
2006-01-05,973.61,974.42,971.07,972.89,0
2006-01-09,974.65,982.67,974.65,982.63,0
2006-01-10,982.63,984.22,972.45,975.42,0
2006-01-11,975.42,979.8,975.19,979.78,0
2006-01-12,979.12,979.12,972.02,976.02,0
2006-01-13,974.88,974.88,964.3,967.26,0
2006-01-16,967.26,971.93,963.03,971.64,0
2006-01-17,971.08,971.08,959.18,960.77,0
2006-01-18,958.43,958.43,940.97,941.61,0
2006-01-19,943.2,950.15,943.2,943.44,0
2006-01-20,943.44,950.23,935.87,935.87,0
2006-01-23,935.87,936.2,922.17,935.14,0
2006-01-24,935.14,938.58,928.55,929.22,0
2006-01-25,929.8,938.88,929.8,938.88,0
2006-01-26,938.88,947.41,937.99,946.16,0
2006-01-27,947.91,961.13,947.91,959.35,0
2006-01-30,959.35,962.57,956.4,958.99,0
2006-01-31,958.99,966.88,955.26,961.98,0
2006-02-01,962.42,970.76,962.42,968.9,0
2006-02-02,968.9,975.83,968.65,969.68,0
2006-02-03,969.68,970.68,961.78,963.14,0
2006-02-06,963.14,969.34,963.09,968.45,0
2006-02-07,968.45,972.21,960.9,961.71,0
2006-02-08,961.71,967.5,952.6,965.81,0
2006-02-09,965.81,978.97,965.81,977.4,0
2006-02-10,976.4,976.4,967.28,968.57,0
2006-02-13,968.58,974.14,968.58,973.37,0
2006-02-14,973.61,980.45,973.61,977.83,0
2006-02-15,977.83,979.66,974.22,976.12,0
2006-02-16,977.87,984.57,977.87,983.58,0
2006-02-17,983.58,989.9,982.89,982.89,0
2006-02-20,982.89,986.41,980.57,985.77,0
2006-02-21,986.35,997.66,986.35,993.51,0
2006-02-22,993.51,1002.26,991.42,1001.06,0
2006-02-23,1001.06,1007.96,1000.41,1001.66,0
2006-02-24,1001.66,1010.74,1001.64,1010.74,0
2006-02-27,1010.74,1015.81,1009.15,1015.71,0
2006-02-28,1015.71,1016.66,993.28,995.01,0
2006-03-01,995.01,1006.29,994.58,1006,0
2006-03-02,1006,1012.39,1001.52,1005.82,0
2006-03-03,1005.82,1011.75,1004.07,1010.05,0
2006-03-06,1010.05,1018.85,1009.47,1014.78,0
2006-03-07,1014.19,1014.19,1002.97,1006.28,0
2006-03-08,1006.28,1009.15,996.95,997.44,0
2006-03-09,998.02,1008.99,998.02,1007.76,0
2006-03-10,1007.76,1010.1,1002.56,1009.43,0
2006-03-13,1010.6,1018.96,1010.6,1018.36,0
2006-03-14,1018.36,1020.66,1014.87,1017.71,0
2006-03-15,1018.88,1027.46,1018.88,1024.44,0
2006-03-16,1024.44,1033.13,1022.34,1030.2,0
2006-03-17,1030.6,1037.42,1030.6,1034.06,0
2006-03-20,1035.23,1046.48,1035.23,1041.37,0
2006-03-21,1041.37,1046.24,1037.76,1045.12,0
2006-03-22,1045.12,1048.89,1038.41,1047.12,0
2006-03-23,1048.29,1056.27,1048.29,1054.54,0
2006-03-24,1054.54,1063.92,1053.9,1063.74,0
2006-03-27,1063.62,1063.62,1056.66,1056.92,0
2006-03-28,1056.92,1061.01,1051.53,1052.67,0
2006-03-29,1052.67,1060.77,1044.98,1059.93,0
2006-03-30,1061.11,1069.85,1061.11,1069.34,0
2006-03-31,1067.58,1067.58,1059.06,1059.94,0
2006-04-03,1060.53,1076.59,1060.53,1076.5,0
2006-04-04,1075.33,1075.33,1066.14,1066.14,0
2006-04-05,1066.14,1071.43,1065.37,1071.43,0
2006-04-06,1071.43,1073.61,1059.7,1060.67,0
2006-04-07,1060.67,1065.22,1055.18,1055.71,0
2006-04-10,1055.71,1059.97,1052.32,1059.14,0
2006-04-11,1058,1058,1044.82,1046.21,0
2006-04-12,1046.21,1051.17,1037.35,1049.55,0
2006-04-13,1050.14,1054.96,1050.14,1052.03,0
2006-04-18,1051.53,1051.53,1044.57,1049.68,0
2006-04-19,1050.37,1062.89,1050.37,1061.41,0
2006-04-20,1061.41,1067.51,1058.44,1064.9,0
2006-04-21,1064.9,1068.12,1060.15,1062.79,0
2006-04-24,1062.79,1065.82,1049.01,1054.49,0
2006-04-25,1054.49,1068.45,1050.8,1052.99,0
2006-04-26,1052.99,1057,1045.07,1054.06,0
2006-04-27,1054.06,1054.97,1038.38,1050.03,0
2006-04-28,1050.03,1050.03,1033.78,1036.87,0
2006-05-02,1036.87,1045.92,1033.4,1045.92,0
2006-05-03,1045.92,1053.52,1036.94,1041.1,0
2006-05-04,1041.1,1047.12,1033.76,1045.66,0
2006-05-05,1046.25,1056.95,1046.25,1055.45,0
2006-05-08,1055.45,1062.99,1053.3,1053.76,0
2006-05-09,1053.76,1057.1,1049.48,1054.12,0
2006-05-10,1054.12,1056.65,1045.44,1047.24,0
2006-05-11,1047.24,1052.89,1042.56,1043.4,0
2006-05-12,1042.81,1042.81,1013.69,1013.69,0
2006-05-15,1013.09,1013.09,992.88,997.35,0
2006-05-16,997.35,1010.02,989.22,1001.63,0
2006-05-17,1001.63,1007.23,958.18,958.19,0
2006-05-18,958.19,970.36,944.14,950.08,0
2006-05-19,950.08,960.29,946.01,951.59,0
2006-05-22,950.41,950.41,904.36,906.25,0
2006-05-23,906.84,959.77,906.84,956.05,0
2006-05-24,956.05,958.43,933.18,933.27,0
2006-05-26,936.82,972.79,936.82,972.79,0
2006-05-29,972.79,979.34,966.74,971.17,0
2006-05-30,971.17,972.34,937.47,937.47,0
2006-05-31,937.47,952.22,915.52,948.05,0
2006-06-01,948.05,962.8,936.53,962.29,0
2006-06-02,962.29,980.77,954.69,954.69,0
2006-06-05,954.69,955.92,944.24,951.29,0
2006-06-07,950.1,950.1,926.7,932.79,0
2006-06-08,929.84,929.84,892.33,892.33,0
2006-06-09,895.33,918.26,895.33,917.5,0
2006-06-12,917.5,918.65,900.97,902.16,0
2006-06-13,899.76,899.76,870.05,878.16,0
2006-06-14,879.7,899.85,879.7,899.72,0
2006-06-15,899.72,924.8,896.63,924.8,0
2006-06-16,924.8,940.51,909.79,909.79,0
2006-06-19,909.79,930.59,908.59,920.86,0
2006-06-20,920.86,921.64,908.43,919.12,0
2006-06-21,919.12,926.95,915.67,925.23,0
2006-06-22,925.23,941.99,925.05,928.72,0
2006-06-26,928.72,934.94,926.23,928.56,0
2006-06-27,928.56,935.78,915.98,915.98,0
2006-06-28,915.98,926.21,907.61,917.17,0
2006-06-29,918.36,943.04,918.36,942.52,0
2006-06-30,944.92,960.94,944.92,956.49,0
2006-07-03,956.49,963.28,953.32,961.24,0
2006-07-04,961.24,967.12,958.58,965.42,0
2006-07-05,964.82,964.82,950.58,952.44,0
2006-07-06,952.44,961.16,951.25,960.57,0
2006-07-07,959.97,959.97,947.3,949.62,0
2006-07-10,949.62,954.32,942.11,954.1,0
2006-07-11,951.71,951.71,937.82,939.37,0
2006-07-12,939.37,946.57,936.23,937.87,0
2006-07-13,937.27,937.27,915.9,921.49,0
2006-07-14,920.9,920.9,903.87,906.05,0
2006-07-17,906.05,908.44,893.87,899.35,0
2006-07-18,899.35,906.83,890.62,893.57,0
2006-07-19,895.36,929.54,895.36,929.54,0
2006-07-20,929.54,935.64,925.55,928.55,0
2006-07-21,928.38,928.38,913.14,914.6,0
2006-07-24,914.6,931.96,913.41,931.96,0
2006-07-25,931.96,937.79,927.82,928.69,0
2006-07-26,929.89,945.07,929.89,944.62,0
2006-07-27,944.62,953.42,944.11,951.98,0
2006-07-28,951.98,955.78,945.06,955.05,0
2006-07-31,955.05,961.56,946.22,946.26,0
2006-08-01,946.26,946.62,930.65,932.04,0
2006-08-02,933.24,942.3,933.24,942.21,0
2006-08-03,942.21,943.74,932.74,938.38,0
2006-08-04,938.38,949.28,938.38,944.97,0
2006-08-07,943.18,943.18,930.58,932.1,0
2006-08-08,932.1,938.72,928.75,932.75,0
2006-08-09,932.75,942.41,921.66,941.06,0
2006-08-10,939.86,939.86,922.66,932.94,0
2006-08-11,932.94,941.37,930.46,937.13,0
2006-08-14,937.24,947.01,937.24,945.37,0
2006-08-15,945.37,960.15,940.54,959.33,0
2006-08-16,959.33,969.35,957.21,967.99,0
2006-08-17,968.08,980.05,968.08,979.85,0
2006-08-18,979.85,983.15,975.36,978.15,0
2006-08-21,978.15,981.91,973.03,977.69,0
2006-08-22,977.69,985.17,974.98,982.92,0
2006-08-23,982.92,982.92,971.96,972.19,0
2006-08-24,972.19,978.76,964.67,971.78,0
2006-08-25,972.21,979.85,972.21,972.59,0
2006-08-28,972.59,980.23,968.68,978.3,0
2006-08-29,978.9,991.66,978.9,985.46,0
2006-08-30,986.66,996.78,986.66,993.9,0
2006-08-31,993.9,999.01,989.73,994.16,0
2006-09-01,994.16,1001.48,993.35,997.57,0
2006-09-04,998.66,1013.43,998.66,1011.58,0
2006-09-05,1011.58,1014.82,1005.74,1008.25,0
2006-09-06,1008.25,1009.5,999.25,1001.94,0
2006-09-07,999.56,999.56,986.24,989.53,0
2006-09-08,990.65,999.2,990.65,999.08,0
2006-09-11,999.08,999.68,989.36,993.11,0
2006-09-12,993.11,1012.8,993.11,1011.69,0
2006-09-13,1012.88,1023.78,1012.88,1022.14,0
2006-09-14,1022.73,1033.61,1022.73,1027.87,0
2006-09-15,1027.87,1031.65,1022.81,1025.47,0
2006-09-18,1026.53,1036.77,1026.53,1032.11,0
2006-09-19,1032.11,1034.75,1024.79,1026.69,0
2006-09-20,1026.69,1042.56,1026.02,1039.97,0
2006-09-21,1039.97,1045.25,1037.6,1041.08,0
2006-09-22,1039.88,1039.88,1026,1028.69,0
2006-09-25,1028.69,1033.69,1013.35,1017.35,0
2006-09-26,1018.89,1027.68,1018.89,1025.2,0
2006-09-27,1026.4,1041.29,1026.4,1040.65,0
2006-09-28,1040.65,1044.37,1035.87,1038.7,0
2006-09-29,1038.77,1046.69,1038.77,1039.34,0
2006-10-02,1039.34,1047.23,1038.89,1043.36,0
2006-10-03,1043.06,1043.06,1027.78,1034.15,0
2006-10-04,1035.05,1047.9,1035.05,1046.87,0
2006-10-05,1048.96,1060.8,1048.96,1060.34,0
2006-10-06,1060.34,1063.9,1054.21,1059.82,0
2006-10-09,1059.82,1067.59,1058.43,1066.93,0
2006-10-10,1066.93,1071.35,1065.41,1071.3,0
2006-10-11,1071.3,1083.03,1064.97,1080.17,0
2006-10-12,1082.35,1097.4,1082.35,1097.27,0
2006-10-13,1097.27,1098.59,1090.33,1092.12,0
2006-10-16,1092.12,1095.95,1087.81,1093.3,0
2006-10-17,1093.02,1093.02,1077.35,1077.5,0
2006-10-18,1077.5,1092.33,1076.82,1091.28,0
2006-10-19,1091.28,1095.34,1087.65,1089.89,0
2006-10-20,1089.91,1098.39,1089.91,1094.22,0
2006-10-23,1094.22,1101.92,1089.82,1099.16,0
2006-10-24,1099.16,1101.98,1093.88,1097.79,0
2006-10-25,1097.79,1107.82,1097.27,1099.81,0
2006-10-26,1099.81,1106.84,1093.67,1094.62,0
2006-10-27,1094.62,1099.17,1081.64,1088.3,0
2006-10-30,1087.1,1087.1,1076.98,1082.87,0
2006-10-31,1082.88,1089.08,1082.88,1085.56,0
2006-11-01,1085.56,1096.87,1085.06,1094.91,0
2006-11-02,1093.89,1093.89,1075.2,1084.96,0
2006-11-03,1084.96,1087.31,1081.34,1084.86,0
2006-11-06,1085.16,1102.86,1085.16,1102.86,0
2006-11-07,1103.45,1110.23,1103.45,1108.71,0
2006-11-08,1108.71,1109.73,1101.86,1107.58,0
2006-11-09,1107.58,1116.86,1106.07,1107.17,0
2006-11-10,1105.91,1105.91,1095.45,1099.37,0
2006-11-13,1099.37,1107.04,1097.01,1106.59,0
2006-11-14,1106.59,1113.34,1101.64,1103.27,0
2006-11-15,1105.67,1118.1,1105.67,1117.95,0
2006-11-16,1117.95,1121.76,1112.2,1112.24,0
2006-11-17,1112.24,1113.84,1096.94,1098.82,0
2006-11-20,1098.82,1108.27,1090.51,1106.54,0
2006-11-21,1106.54,1111.45,1101.58,1109.55,0
2006-11-22,1109.55,1119.35,1105.22,1107.53,0
2006-11-23,1107.53,1111.28,1103.76,1108.65,0
2006-11-24,1107.75,1107.75,1088.21,1089.75,0
2006-11-27,1089.75,1090.09,1057.89,1058.07,0
2006-11-28,1058.07,1066.39,1043.72,1061.87,0
2006-11-29,1063.07,1085.56,1063.07,1085.14,0
2006-11-30,1085.14,1088.46,1067.94,1068.07,0
2006-12-01,1068.07,1078.97,1055.49,1059.84,0
2006-12-04,1059.84,1075.39,1057.89,1074.67,0
2006-12-05,1075.27,1090.11,1075.27,1089.62,0
2006-12-06,1089.62,1092.31,1084.53,1086.48,0
2006-12-07,1086.48,1097.7,1083.3,1096.19,0
2006-12-08,1096.19,1097.22,1087.01,1095.93,0
2006-12-11,1097.13,1111.59,1097.13,1111.59,0
2006-12-12,1111.59,1130.03,1109.73,1130.03,0
2006-12-13,1130.03,1132.43,1121.55,1128.69,0
2006-12-14,1128.69,1133.02,1119.58,1128.93,0
2006-12-15,1128.93,1139.54,1127.14,1139.05,0
2006-12-18,1139.05,1144.39,1137.14,1138.82,0
2006-12-19,1137.62,1137.62,1123.67,1126.55,0
2006-12-20,1128.05,1140.99,1128.05,1136.45,0
2006-12-21,1136.45,1139.32,1133.01,1138.45,0
2006-12-22,1138.45,1145.02,1138,1141.49,0
2006-12-27,1141.79,1151.11,1141.79,1150.25,0
2006-12-28,1150.25,1151.12,1145.22,1150.07,0
2006-12-29,1150.07,1153.16,1146.81,1147.27,0
2007-01-02,1147.27,1164.37,1147.14,1164.12,0
2007-01-03,1164.12,1164.38,1151.02,1158.38,0
2007-01-04,1156.87,1156.87,1140.93,1149.58,0
2007-01-05,1148.53,1148.53,1138.06,1147.22,0
2007-01-08,1147.22,1151.17,1140.16,1144.48,0
2007-01-09,1144.48,1153.66,1142.97,1143.09,0
2007-01-10,1142.49,1142.49,1128.49,1133.05,0
2007-01-11,1133.95,1161.81,1133.95,1160.04,0
2007-01-12,1160.04,1165.2,1155.02,1159.46,0
2007-01-15,1160.36,1177.31,1160.36,1173.87,0
2007-01-16,1173.87,1178.28,1168.69,1170.63,0
2007-01-17,1170.63,1180.88,1170.22,1175.9,0
2007-01-18,1175.9,1181.5,1167.64,1173.59,0
2007-01-19,1173.59,1182.34,1170.24,1180.57,0
2007-01-22,1180.57,1190.87,1180.03,1181.35,0
2007-01-23,1181.35,1183.4,1171.83,1175.13,0
2007-01-24,1175.13,1181.63,1174.59,1177.89,0
2007-01-25,1177.89,1192.09,1177.59,1185.82,0
2007-01-26,1185.46,1185.46,1174.6,1177.35,0
2007-01-29,1177.35,1181.87,1173.64,1178.88,0
2007-01-30,1178.88,1191.5,1172.69,1190.26,0
2007-01-31,1190.26,1193.67,1183.54,1185.98,0
2007-02-01,1187.56,1201.65,1187.56,1191.71,0
2007-02-02,1191.71,1191.79,1183.3,1187.09,0
2007-02-05,1187.09,1196.38,1186.95,1192.64,0
2007-02-06,1192.94,1206.18,1192.94,1201.03,0
2007-02-07,1201.03,1207.19,1196.4,1206.02,0
2007-02-08,1205.42,1205.42,1186.28,1193.62,0
2007-02-09,1194.82,1201.67,1194.82,1201.15,0
2007-02-12,1200.25,1200.25,1184.67,1187.12,0
2007-02-13,1187.12,1193.93,1185.81,1190.1,0
2007-02-14,1191.3,1212.24,1191.3,1212.24,0
2007-02-15,1212.24,1222.56,1212.08,1220.37,0
2007-02-16,1220.37,1220.37,1211.38,1215.04,0
2007-02-19,1215.63,1226.48,1215.63,1221.45,0
2007-02-20,1221.45,1225.45,1206.55,1211.47,0
2007-02-21,1211.47,1218.67,1205.15,1207.26,0
2007-02-22,1207.26,1217.64,1207.25,1207.73,0
2007-02-23,1207.73,1219.76,1205.35,1218.32,0
2007-02-26,1218.32,1232.99,1218.32,1229.65,0
2007-02-27,1228.45,1228.45,1171.21,1183.07,0
2007-02-28,1180.07,1180.07,1152.6,1157.84,0
2007-03-01,1157.84,1176,1130.14,1151.18,0
2007-03-02,1151.18,1169.64,1143.24,1159.55,0
2007-03-05,1156.24,1156.24,1119.09,1147.93,0
2007-03-06,1147.93,1160.57,1145.89,1148.57,0
2007-03-07,1149.47,1167.25,1149.47,1164.44,0
2007-03-08,1165.64,1187.24,1165.64,1187.24,0
2007-03-09,1187.24,1197.2,1174.32,1188.88,0
2007-03-12,1188.88,1201.14,1185.35,1191.53,0
2007-03-13,1191.53,1194.43,1175.68,1175.75,0
2007-03-14,1172.74,1172.74,1136.77,1136.83,0
2007-03-15,1139.08,1166.73,1139.08,1166.73,0
2007-03-16,1166.73,1177.01,1158.47,1166.98,0
2007-03-19,1169.69,1190.43,1169.69,1188.73,0
2007-03-20,1188.73,1196.38,1180.09,1196.26,0
2007-03-21,1196.26,1209.56,1195.92,1204.67,0
2007-03-22,1207.37,1228.39,1207.37,1223.57,0
2007-03-23,1223.57,1226.82,1217.86,1221.85,0
2007-03-26,1221.85,1222.35,1204.47,1206.26,0
2007-03-27,1207.46,1219.59,1207.46,1214.63,0
2007-03-28,1214.33,1214.33,1196.41,1201.14,0
2007-03-29,1202.04,1215.19,1202.04,1214.28,0
2007-03-30,1214.28,1220.34,1210.29,1214.41,0
2007-04-02,1214.41,1225.98,1205.81,1225.98,0
2007-04-03,1226.7,1247.19,1226.7,1245.57,0
2007-04-04,1245.57,1250.5,1236.4,1241.43,0
2007-04-05,1241.43,1244.38,1236.85,1242.18,0
2007-04-10,1242.18,1258.58,1241.5,1255.73,0
2007-04-11,1255.73,1263.71,1246.09,1249.19,0
2007-04-12,1249.19,1255.24,1236.12,1253.21,0
2007-04-13,1253.21,1263.91,1253.09,1263.53,0
2007-04-16,1263.53,1277.9,1261.85,1277.64,0
2007-04-17,1277.64,1280.77,1267.51,1278.27,0
2007-04-18,1277.96,1277.96,1262.44,1271.75,0
2007-04-19,1270.55,1270.55,1252.17,1267.38,0
2007-04-20,1267.38,1287.5,1265.27,1282.18,0
2007-04-23,1282.18,1285.85,1273.62,1278.43,0
2007-04-24,1278.43,1278.73,1256.51,1260.99,0
2007-04-25,1260.99,1269.13,1256.89,1264.73,0
2007-04-26,1264.73,1280.34,1262.62,1274.8,0
2007-04-27,1274.19,1274.19,1257.84,1264.61,0
2007-04-30,1264.61,1277,1262.41,1273.83,0
2007-05-02,1273.83,1274.99,1260.95,1267.79,0
2007-05-03,1267.79,1268.4,1249.42,1256.75,0
2007-05-04,1256.75,1266.47,1249.9,1264.19,0
2007-05-07,1264.19,1273.16,1263.59,1272.62,0
2007-05-08,1272.62,1272.92,1237.98,1240.59,0
2007-05-09,1240.59,1249.98,1227.61,1239.7,0
2007-05-10,1239.7,1243.84,1221.69,1221.69,0
2007-05-11,1221.69,1244.61,1208.16,1240.39,0
2007-05-14,1241.04,1255,1241.04,1254.45,0
2007-05-15,1254.45,1261.4,1246.84,1257.6,0
2007-05-16,1257.6,1261.78,1253.35,1259.27,0
2007-05-18,1259.27,1272.15,1259.26,1269.46,0
2007-05-21,1269.46,1278.53,1262.53,1263.3,0
2007-05-22,1263.3,1270.94,1252.7,1255.49,0
2007-05-23,1255.49,1279.17,1255.15,1279.17,0
2007-05-24,1279.17,1284.43,1266.96,1273.09,0
2007-05-25,1273.09,1275.13,1266.14,1269.04,0
2007-05-28,1269.35,1276.82,1269.35,1275.09,0
2007-05-29,1275.09,1280.52,1268.7,1271.01,0
2007-05-30,1270.39,1270.39,1254.3,1261.27,0
2007-05-31,1262.5,1281.31,1262.5,1276.32,0
2007-06-01,1276.56,1293.46,1276.56,1292.02,0
2007-06-04,1292.02,1296.08,1280.86,1284.82,0
2007-06-05,1284.82,1291.49,1276.86,1281.04,0
2007-06-07,1279.72,1279.72,1227.48,1232.8,0
2007-06-08,1232.8,1243.53,1211.4,1238.91,0
2007-06-11,1240.39,1254.26,1240.39,1249.7,0
2007-06-12,1249.7,1259.1,1230.38,1237.4,0
2007-06-13,1237.4,1247.43,1226.21,1244.43,0
2007-06-14,1245.54,1269.46,1245.54,1267.73,0
2007-06-15,1267.73,1279.93,1267.37,1276.03,0
2007-06-18,1276.77,1288.1,1276.77,1288.09,0
2007-06-19,1288.09,1290.73,1274.71,1276.61,0
2007-06-20,1276.61,1286.08,1272.28,1278.52,0
2007-06-21,1276.55,1276.55,1250.86,1252.88,0
2007-06-25,1251.9,1251.9,1234.66,1250.16,0
2007-06-26,1249.67,1249.67,1234.83,1244.47,0
2007-06-27,1244.47,1246.52,1229.18,1241.22,0
2007-06-28,1242.33,1258.83,1242.33,1257.94,0
2007-06-29,1257.94,1261.91,1247.28,1254.86,0
2007-07-02,1254.86,1256.62,1243.27,1254.49,0
2007-07-03,1255.34,1275.45,1255.34,1274.49,0
2007-07-04,1274.49,1282.55,1273.36,1279.49,0
2007-07-05,1279.49,1283.45,1271.33,1274.07,0
2007-07-06,1274.07,1279.82,1271.58,1278.38,0
2007-07-09,1278.38,1293.28,1278.38,1293.25,0
2007-07-10,1293.25,1302.34,1279.17,1284.98,0
2007-07-11,1284.6,1284.6,1271.37,1284.58,0
2007-07-12,1284.58,1309.63,1282.56,1307.3,0
2007-07-13,1307.3,1321.83,1304.23,1308.76,0
2007-07-16,1308.76,1316.44,1306.71,1311.87,0
2007-07-17,1311.87,1312.9,1298.93,1300.28,0
2007-07-18,1300.28,1303.58,1289.18,1291.75,0
2007-07-19,1292.72,1308.45,1292.72,1302.96,0
2007-07-20,1302.96,1303.6,1283.17,1283.17,0
2007-07-23,1283.17,1293.67,1280.2,1293.17,0
2007-07-24,1293.17,1297.19,1274.9,1274.9,0
2007-07-25,1274.41,1274.41,1255.16,1255.25,0
2007-07-26,1255.25,1268.36,1210.06,1212.34,0
2007-07-27,1212.34,1230.56,1200.02,1215.46,0
2007-07-30,1215.46,1232.41,1213.51,1228.39,0
2007-07-31,1229.12,1245.43,1229.12,1243.87,0
2007-08-01,1240.83,1240.83,1206.74,1221.08,0
2007-08-02,1222.29,1243.13,1222.29,1235.86,0
2007-08-03,1235.86,1242.15,1217.05,1220.76,0
2007-08-06,1218.81,1218.81,1198.71,1203.84,0
2007-08-07,1204.82,1225.13,1204.82,1216.57,0
2007-08-08,1217.91,1243.5,1217.91,1243.49,0
2007-08-09,1243.49,1243.85,1198.06,1209.93,0
2007-08-10,1207.61,1207.61,1163.25,1170.08,0
2007-08-13,1171.54,1206.37,1171.54,1205.45,0
2007-08-14,1205.45,1211.43,1191.39,1193.77,0
2007-08-15,1192.31,1192.31,1169.68,1183.45,0
2007-08-16,1181.99,1181.99,1137.67,1145.43,0
2007-08-17,1145.43,1179.47,1126.95,1163.21,0
2007-08-20,1164.43,1187.34,1164.43,1176.22,0
2007-08-21,1176.22,1182.77,1157.03,1170.25,0
2007-08-22,1170.37,1192,1170.37,1191.99,0
2007-08-23,1192.47,1206.43,1192.47,1197.82,0
2007-08-24,1197.82,1214.68,1189.31,1209.81,0
2007-08-27,1209.81,1217,1199.94,1200.75,0
2007-08-28,1200.75,1201.57,1170.26,1170.89,0
2007-08-29,1170.89,1188.03,1156.64,1187.27,0
2007-08-30,1187.27,1202.54,1179.62,1201.1,0
2007-08-31,1201.1,1214.84,1198.03,1213.24,0
2007-09-03,1213.24,1222.75,1213.11,1222.31,0
2007-09-04,1222.31,1226.6,1210.38,1226.08,0
2007-09-05,1226.08,1228.6,1197.64,1197.64,0
2007-09-06,1197.64,1207.81,1184.91,1190.67,0
2007-09-07,1190.67,1193.23,1154.79,1159.95,0
2007-09-10,1159.95,1168.96,1143.45,1147.2,0
2007-09-11,1148.29,1173.97,1148.29,1172.42,0
2007-09-12,1172.42,1180.6,1162.61,1180.6,0
2007-09-13,1180.6,1198.78,1170.84,1196.63,0
2007-09-14,1196.14,1196.14,1173.39,1179.76,0
2007-09-17,1179.64,1179.64,1154.74,1160.75,0
2007-09-18,1160.75,1180.61,1155.17,1178.97,0
2007-09-19,1181.89,1222.11,1181.89,1221.77,0
2007-09-20,1220.31,1220.31,1200.27,1208.32,0
2007-09-21,1208.32,1215.84,1203.42,1212.54,0
2007-09-24,1212.54,1212.75,1198.5,1198.5,0
2007-09-25,1198.25,1198.25,1177.03,1184.49,0
2007-09-26,1185.43,1199.1,1185.43,1196.66,0
2007-09-27,1197.76,1224.54,1197.76,1217.24,0
2007-09-28,1217.24,1221.54,1211.8,1221.54,0
2007-10-01,1221.54,1230.72,1211.09,1229.3,0
2007-10-02,1230.39,1245.63,1230.39,1235.87,0
2007-10-03,1235.87,1245.28,1232.7,1241.77,0
2007-10-04,1241.77,1245.88,1230.56,1243.64,0
2007-10-05,1243.64,1260.6,1239.56,1257.7,0
2007-10-08,1257.7,1262.06,1248.32,1251.79,0
2007-10-09,1251.79,1258.91,1245.47,1258.59,0
2007-10-10,1258.59,1263.76,1255.66,1260.4,0
2007-10-11,1260.4,1274.45,1258.72,1267.7,0
2007-10-12,1266.11,1266.11,1248.22,1260.3,0
2007-10-15,1260.3,1261.72,1245.47,1249.65,0
2007-10-16,1211.68,1211.68,1192.43,1203.95,0
2007-10-17,1203.95,1213.86,1198.45,1206.86,0
2007-10-18,1206.86,1210.03,1183.43,1187.36,0
2007-10-19,1187.06,1187.06,1167.55,1169.69,0
2007-10-22,1167.98,1167.98,1137.67,1145.87,0
2007-10-23,1147.63,1179.08,1147.63,1175.39,0
2007-10-24,1175.39,1183.2,1154.32,1158.83,0
2007-10-25,1159.95,1179.85,1159.95,1172.48,0
2007-10-26,1172.48,1181.42,1157.97,1173.31,0
2007-10-29,1173.31,1183.87,1172.61,1176.62,0
2007-10-30,1175.8,1175.8,1164.1,1170.35,0
2007-10-31,1170.35,1183.95,1162.87,1183.2,0
2007-11-01,1183.2,1187.42,1156.6,1168.49,0
2007-11-02,1167.51,1167.51,1148.13,1153.22,0
2007-11-05,1153.22,1159.15,1143.66,1157.55,0
2007-11-06,1159.83,1171.86,1159.83,1163.21,0
2007-11-07,1163.21,1171.22,1143.2,1150.38,0
2007-11-08,1150.38,1151.7,1128.82,1145.49,0
2007-11-09,1145.49,1152.84,1111.55,1115.09,0
2007-11-12,1115.09,1129.57,1103.37,1126,0
2007-11-13,1125.85,1125.85,1104.97,1120.29,0
2007-11-14,1120.29,1138.93,1107.61,1121.57,0
2007-11-15,1121.57,1125.11,1094.19,1102.59,0
2007-11-16,1102.59,1103.24,1087.23,1096.69,0
2007-11-19,1096.69,1106.52,1058.77,1065.74,0
2007-11-20,1065.74,1093.14,1051.69,1076.95,0
2007-11-21,1073.3,1073.3,1051.03,1059.08,0
2007-11-22,1059.08,1071.69,1050.31,1053.64,0
2007-11-23,1053.64,1063.89,1052.57,1055.93,0
2007-11-26,1057.03,1084.97,1057.03,1062.65,0
2007-11-27,1062.65,1069.11,1046.48,1058.63,0
2007-11-28,1058.63,1095.08,1051.51,1094.36,0
2007-11-29,1094.36,1105.09,1089.46,1099.11,0
2007-11-30,1099.11,1112.4,1098.14,1106.71,0
2007-12-03,1106.71,1112.11,1098.58,1102.39,0
2007-12-04,1102.39,1104.2,1076.3,1081.22,0
2007-12-05,1081.22,1103.64,1079.93,1101.87,0
2007-12-06,1101.87,1123.01,1095.06,1105.23,0
2007-12-07,1105.84,1120.86,1105.84,1119.7,0
2007-12-10,1119.7,1136.82,1114.05,1130.9,0
2007-12-11,1130.9,1136.59,1120.45,1131.58,0
2007-12-12,1131.58,1137.09,1111.52,1129.88,0
2007-12-13,1129.76,1129.76,1099.02,1102.12,0
2007-12-14,1102.12,1110.34,1087.3,1097.69,0
2007-12-17,1096.1,1096.1,1067.03,1067.85,0
2007-12-18,1067.85,1079.19,1059.78,1064.62,0
2007-12-19,1064.62,1072.36,1058.39,1064.47,0
2007-12-20,1064.47,1074.84,1059.52,1059.99,0
2007-12-21,1061.57,1081.15,1061.57,1078.93,0
2007-12-27,1078.93,1088.08,1073.14,1073.66,0
2007-12-28,1073.66,1083.43,1067.82,1081.44,0
2008-01-02,1081.44,1081.69,1056.33,1058.37,0
2008-01-03,1058.37,1061.99,1038.9,1050.61,0
2008-01-04,1050.61,1051.63,1012.58,1014.63,0
2008-01-07,1014.63,1024.52,999.8,1011.49,0
2008-01-08,1011.49,1035.8,1009.32,1024.42,0
2008-01-09,1023.56,1023.56,998.67,1003.69,0
2008-01-10,1003.69,1015.32,982.23,989.7,0
2008-01-11,989.7,996.05,980.25,987.94,0
2008-01-14,987.94,1011.03,984.47,1008,0
2008-01-15,1008,1008.24,967.12,972.15,0
2008-01-16,972.15,987.11,951.88,965.63,0
2008-01-17,965.63,986.8,961.5,966.29,0
2008-01-18,966.29,982.56,953.01,957.63,0
2008-01-21,957.24,957.24,912.93,917.75,0
2008-01-22,917.75,959.3,874.79,955.93,0
2008-01-23,955.93,967.66,914.43,921.28,0
2008-01-24,921.28,967.25,921.28,958.55,352652480
2008-01-25,958.55,977.19,956.49,961.69,281321344
2008-01-28,961.69,961.69,934.33,949.08,209756032
2008-01-29,949.08,959.56,949.08,956.97,236677952
2008-01-30,956.97,957.94,945.22,951.14,223340032
2008-01-31,951.14,951.84,931.49,949.04,318687264
2008-02-01,949.04,983.47,947.21,976.43,520754560
2008-02-04,976.43,987.98,974.94,976.46,305945536
2008-02-05,976.46,977.99,941.31,945.63,331728608
2008-02-06,945.63,951.85,934.92,951.84,288729728
2008-02-07,951.84,951.84,923.18,925.87,313092992
2008-02-08,925.87,933.04,907.74,920.76,379143776
2008-02-11,920.76,920.76,905,911.39,231107024
2008-02-12,911.39,946.3,906.92,945.41,327305568
2008-02-13,945.41,950.49,922.9,949.05,293741376
2008-02-14,949.05,967.82,947.42,950.84,288101984
2008-02-15,950.84,957.45,935.24,938.79,238131904
2008-02-18,938.79,964.2,938.73,962.13,160930272
2008-02-19,962.13,977.77,953.76,967.42,263629344
2008-02-20,967.42,967.42,948.22,954.53,254404448
2008-02-21,954.53,972.23,954.53,959.79,234770976
2008-02-22,959.79,959.79,939.93,944.13,265201328
2008-02-25,944.13,963.34,944.13,961.88,204978560
2008-02-26,961.88,982.82,961.88,980.1,256738912
2008-02-27,980.1,986.3,969.77,986.3,247838272
2008-02-28,986.3,988.54,971.02,971.08,221778512
2008-02-29,971.08,972.54,955.97,965.29,253891344
2008-03-03,965.29,965.29,941,954.22,214790912
2008-03-04,954.22,962.25,925.64,931.71,282931104
2008-03-05,931.71,954.31,931.71,950.25,257917952
2008-03-06,950.25,951.79,935.94,938.07,217341200
2008-03-07,938.07,938.07,916.83,925.54,251409424
2008-03-10,925.54,925.54,905.38,914.68,228554192
2008-03-11,914.68,936.78,907.04,929.63,285191840
2008-03-12,929.63,951.8,929.63,947.79,297802272
2008-03-13,947.79,947.79,919.5,936.52,257099648
2008-03-14,936.52,950.3,920.01,924.22,217788736
2008-03-17,924.22,924.22,886.56,886.56,270957984
2008-03-18,886.56,917.34,886.56,914.55,325266240
2008-03-19,914.55,925.63,896.29,905.64,490251744
2008-03-20,905.64,905.7,893.42,894.78,200224336
2008-03-25,894.78,935.01,894.78,932.09,272136832
2008-03-26,932.09,934.25,924.12,931.87,288367392
2008-03-27,931.87,953.66,930.88,952.99,248672224
2008-03-28,952.99,953.3,945.82,951.71,209592528
2008-03-31,951.71,952.22,932.68,952.13,222194000
2008-04-01,952.13,984.63,947.09,981.23,279368416
2008-04-02,981.23,998.44,979.91,996.91,296553888
2008-04-03,996.91,999.5,982.87,987.5,236073184
2008-04-04,987.5,987.62,975.79,979.57,204493632
2008-04-07,979.57,995.08,979.57,993.34,455538432
2008-04-08,993.34,993.34,972.86,981.09,236361792
2008-04-09,981.09,983.8,968.81,978.5,268135376
2008-04-10,978.5,978.5,951.52,969.89,309389792
2008-04-11,969.89,974.98,949.39,956.52,218512976
2008-04-14,956.52,956.52,941.04,948.4,187392400
2008-04-15,948.4,956.05,943.28,950.19,181402480
2008-04-16,950.19,978.03,950.19,978.03,387194336
2008-04-17,978.03,979.25,958.48,963.79,310074656
2008-04-18,963.79,987.08,963.79,981.44,244986400
2008-04-21,981.44,989.45,965.33,969.19,204072320
2008-04-22,969.19,973.42,961.96,962.35,249833536
2008-04-23,962.35,976.52,958.69,976.52,265010272
2008-04-24,976.52,978.99,956.36,966.99,315767104
2008-04-25,966.99,1003.34,966.99,998.83,1017855744
2008-04-28,998.83,1011.23,998.83,1005.31,257200592
2008-04-29,1005.31,1005.63,987.23,990.72,270831104
2008-04-30,990.72,991.83,983.55,986.06,180426032
2008-05-02,986.06,1012.58,984.46,1008.2,471369024
2008-05-05,1008.2,1010,999.08,1009.33,180883360
2008-05-06,1009.33,1012.4,995.32,1006.73,223287520
2008-05-07,1006.73,1023.97,1006.67,1020.05,273859968
2008-05-08,1020.05,1020.05,1009.81,1019.67,238952064
2008-05-09,1019.67,1019.67,999.23,1003.51,211168624
2008-05-12,1003.51,1008.48,999.99,1008.3,134853424
2008-05-13,1008.3,1016.12,999.79,1011.86,232955520
2008-05-14,1011.86,1016.47,999.33,1012.86,241445904
2008-05-15,1012.86,1018.75,1001.81,1018.13,349428096
2008-05-16,1018.13,1030.51,1018.13,1023.18,232770640
2008-05-19,1023.18,1036.86,1023.18,1036.86,214458624
2008-05-20,1036.86,1036.86,1010.86,1011.62,215662880
2008-05-21,1011.62,1015.44,1001.83,1004.36,248387904
2008-05-22,1004.36,1018.59,992.1,1017.2,264480000
2008-05-23,1017.2,1017.2,994.23,994.23,191585056
2008-05-26,994.23,1000.41,993.91,997.56,66059460
2008-05-27,997.56,1003.19,981.18,993,229928992
2008-05-28,993,1007.51,986.25,1002.83,230983312
2008-05-29,1002.83,1005.46,992.31,1001.83,214142784
2008-05-30,1001.83,1010.06,1001.83,1004.9,211306624
2008-06-02,1004.9,1004.9,990.27,995.59,92045424
2008-06-03,995.59,999.59,993.04,997.86,75546856
2008-06-04,997.86,997.86,976.6,983.51,146150176
2008-06-05,983.51,991.9,979.43,981.15,205137552
2008-06-09,981.15,981.15,955.18,957.83,183235680
2008-06-10,957.83,957.83,944.36,951.47,160074656
2008-06-11,951.47,958.48,931.45,934.86,166263872
2008-06-12,934.86,948.14,932.25,947.47,145822384
2008-06-13,947.47,948.84,932.69,947.58,124539024
2008-06-16,947.58,954.26,940.07,947.49,108670840
2008-06-17,947.49,960.66,947.49,956.9,113198608
2008-06-18,956.9,961.92,938.84,941.62,147883136
2008-06-19,941.62,942.51,931.7,932.82,185643408
2008-06-23,932.82,932.82,914.06,914.4,146378704
2008-06-24,914.4,920.13,887.34,897.72,192223296
2008-06-25,897.72,911.71,897.72,910.64,146520528
2008-06-26,910.64,910.64,878.06,880.56,174014672
2008-06-27,880.56,882.85,855.68,862.65,212867104
2008-06-30,862.65,864.17,841.66,857.65,254532320
2008-07-01,857.65,859.73,833.25,841.07,185000320
2008-07-02,841.07,861.02,841.07,849.5,170415152
2008-07-03,849.5,853.33,824.81,851.58,183463744
2008-07-04,851.58,853.71,836.37,839.92,88013568
2008-07-07,839.92,853.14,838.3,853.14,94085944
2008-07-08,853.14,853.14,828.46,836.38,135789312
2008-07-09,836.38,856.01,836.38,851.44,106364096
2008-07-10,851.44,851.44,832.17,833.58,126525720
2008-07-11,833.58,840.03,811.75,813.6,123931632
2008-07-14,813.6,835.59,813.6,826.59,106103504
2008-07-15,826.59,826.59,801.54,814.99,177195728
2008-07-16,814.99,829.79,807.19,826.83,160916032
2008-07-17,826.83,863.62,826.83,858.4,222052128
2008-07-18,858.4,883.24,852.63,881.02,195675136
2008-07-21,881.02,888.4,865.35,886.62,172675152
2008-07-22,886.62,886.62,851.54,863.47,189943296
2008-07-23,863.47,887.12,863.47,880.57,148458240
2008-07-24,880.57,883.66,855.65,857.33,163465152
2008-07-25,857.33,864.62,841,858.29,138338384
2008-07-28,858.29,859.26,848.69,850.31,78231432
2008-07-29,850.31,854.7,834.55,851.63,120562904
2008-07-30,851.63,869.68,851.63,865.95,110768128
2008-07-31,865.95,871.91,858.32,867.44,106697632
2008-08-01,867.44,867.44,852.49,854.68,86019712
2008-08-04,854.68,860.82,846.58,847.15,79752280
2008-08-05,847.15,877.63,847.15,876.59,136676064
2008-08-06,876.59,889.83,876.59,886.52,148902784
2008-08-07,886.52,895.91,876.61,881.35,135023360
2008-08-08,881.35,885.01,867.52,885.01,108038384
2008-08-11,885.01,901.45,885.01,900.26,126787952
2008-08-12,900.26,903.05,891.1,894,141932192
2008-08-13,894,894.24,866.17,868.81,135521712
2008-08-14,868.81,877.9,864.68,874.73,122334096
2008-08-15,874.73,881.83,869.61,873.33,115308576
2008-08-18,873.33,881.51,869.47,875.27,113758344
2008-08-19,875.27,875.27,837.98,838,149339104
2008-08-20,838,846.46,832.92,842.44,144983200
2008-08-21,842.44,845.5,830.79,837.07,125602312
2008-08-22,837.07,865.02,837.07,865.02,157524800
2008-08-25,865.02,865.27,850.9,852.2,53805652
2008-08-26,852.2,860.89,844.51,860.71,108000224
2008-08-27,860.71,862.94,847.39,862.93,119932600
2008-08-28,862.93,878.81,855.21,876.74,129610232
2008-08-29,876.74,881.54,868.86,870.86,137738016
2008-09-01,870.86,873.41,858.52,873.41,81817624
2008-09-02,873.41,893.79,864.54,889.36,217228208
2008-09-03,889.36,889.36,876.3,880.75,125914696
2008-09-04,880.75,883.53,850.53,850.53,194285952
2008-09-05,850.53,850.53,823.45,825.01,212139904
2008-09-08,825.01,869.01,825.01,855.95,178137040
2008-09-09,855.95,866.51,843.02,846.6,175142176
2008-09-10,846.6,850.1,836.06,840.33,170364688
2008-09-11,840.33,841.36,819.37,827.66,162561072
2008-09-12,827.66,849.58,827.66,847.79,140547792
2008-09-15,847.79,847.79,807.38,822.6,198870144
2008-09-16,822.6,822.6,796.22,808.91,279128960
2008-09-17,808.91,822.62,777.08,779.37,210326544
2008-09-18,779.37,796.99,772.75,781.53,271043296
2008-09-19,781.53,858.3,781.53,851.72,319234752
2008-09-22,851.72,858.62,836.19,836.43,156250320
2008-09-23,836.43,836.43,808.99,821.11,197382576
2008-09-24,821.11,824.34,812.93,816.7,178681568
2008-09-25,816.7,837.41,813.54,836.86,170037104
2008-09-26,836.86,836.86,811.88,821.38,148325280
2008-09-29,821.38,821.5,772.68,774.33,195856288
2008-09-30,774.33,784.93,749.51,768.49,257066720
2008-10-01,768.49,780.62,764.56,769.33,210521472
2008-10-02,769.33,786.8,758.45,761.69,212642272
2008-10-03,761.69,784.21,753.64,780.39,185396496
2008-10-06,780.39,780.39,718.51,723.91,221117920
2008-10-07,723.91,739.99,705.05,707.21,222534720
2008-10-08,707.21,713.43,654.8,663.69,346070912
2008-10-09,663.69,692.46,656.41,659.07,235617568
2008-10-10,659.07,659.07,601.67,622.98,348123136
2008-10-13,622.98,679.7,622.98,675.85,197115536
2008-10-14,675.85,722.48,675.85,686.24,266993568
2008-10-15,686.24,691.27,644.17,647.03,223183424
2008-10-16,647.03,662.2,616.2,627.55,263125376
2008-10-17,627.55,656.79,619.5,632.34,206681328
2008-10-20,632.34,664.65,632.34,661.7,218549952
2008-10-21,661.7,682.78,661.7,666.8,214782080
2008-10-22,666.8,666.8,636.23,642.19,201378464
2008-10-23,642.19,646.08,616.95,631.19,219783200
2008-10-24,631.19,631.19,567.79,593.87,262755520
2008-10-27,593.87,593.87,556.77,575.71,199256448
2008-10-28,575.71,593.63,569.39,582.5,210247472
2008-10-29,582.5,618.67,582.5,615.67,228524896
2008-10-30,615.67,654.97,615.67,646.09,251872752
2008-10-31,646.09,648.89,635.04,638.91,87941680
2008-11-03,638.91,667.88,638.91,667.88,148791536
2008-11-04,667.88,716.23,667.88,713.67,193538176
2008-11-05,713.67,715.2,692.8,702.52,177350800
2008-11-06,702.52,702.52,656.4,658.02,219408432
2008-11-07,658.02,684.19,658.02,679.2,157418944
2008-11-10,679.2,708.12,679.2,684.71,140104112
2008-11-11,684.71,684.71,645.92,649.46,136857712
2008-11-12,649.46,661.64,623.7,630.26,179357696
2008-11-13,630.26,644.06,623.32,634.72,180979840
2008-11-14,634.72,656.99,630.35,635.59,152676752
2008-11-17,635.59,641.37,623.51,631.92,108691520
2008-11-18,631.92,633.57,609.07,627.37,144781440
2008-11-19,627.37,629.7,594.12,594.12,159725312
2008-11-20,594.12,594.12,572.47,587.71,190921056
2008-11-21,587.71,594.8,560.94,567.61,188223088
2008-11-24,567.61,629.23,567.61,626.46,197755744
2008-11-25,626.46,644.55,614.37,634.02,258695712
2008-11-26,634.02,638.79,617.49,628.86,192007824
2008-11-27,628.86,645.62,628.86,645.51,139648224
2008-11-28,645.51,647.88,628.79,641.74,160786832
2008-12-01,641.74,642.63,605.41,607.09,117367448
2008-12-02,607.09,636.64,591.7,636.64,169186784
2008-12-03,636.64,645.37,622.89,643.66,157215232
2008-12-04,643.66,664.36,634.04,640.39,178768560
2008-12-05,640.39,640.39,603.65,608.64,149741568
2008-12-08,608.64,668.97,608.64,666.65,180582192
2008-12-09,666.65,692.21,653.76,685.42,230001104
2008-12-10,685.42,688.61,672.13,688.33,173708016
2008-12-11,688.33,688.33,669.73,676.78,156099776
2008-12-12,676.78,676.78,646.27,659.8,142859856
2008-12-15,659.8,672.12,650.5,651.18,119412528
2008-12-16,651.18,667,650.25,667,134465824
2008-12-17,667,679.25,655.02,664.34,151976032
2008-12-18,664.34,676.98,664.34,672.26,142829488
2008-12-19,672.26,672.26,663.03,663.98,138924448
2008-12-22,663.98,664.44,650.8,655.63,108986064
2008-12-23,655.63,661.41,650.12,659.18,87053264
2008-12-29,659.18,665.46,654.48,657.27,59024228
2008-12-30,657.27,666.76,657.27,662.33,101104976
2009-01-02,662.33,695.72,662.33,693.78,82136752
2009-01-05,693.78,704.23,690.62,693.76,52067744
2009-01-07,693.76,704.49,693.76,701.41,157104816
2009-01-08,701.41,701.41,684.58,695.95,140723936
2009-01-09,695.95,695.95,683.41,685.83,126054104
2009-01-12,685.83,685.83,666.47,667.97,112056368
2009-01-13,667.97,667.97,649.05,656.62,160421152
2009-01-14,656.62,662.14,619.7,622.59,204711872
2009-01-15,622.59,633.88,612.15,620.32,191447328
2009-01-16,620.32,636.75,620.32,628.69,137790320
2009-01-19,628.69,638.57,614.33,621.8,151377760
2009-01-20,621.8,627.38,595.19,597.76,198244512
2009-01-21,597.76,620.14,591.62,615.11,288031136
2009-01-22,615.11,627.88,606.39,608.73,189449952
2009-01-23,608.73,610.37,591.65,604.12,173789312
2009-01-26,604.12,625.02,600.38,623.25,169907296
2009-01-27,623.25,624.56,610.81,624.05,179327952
2009-01-28,624.05,643.23,624.05,639.29,193605792
2009-01-29,639.29,639.29,614.54,616.1,165527360
2009-01-30,616.1,627.37,613.39,617.38,179438928
2009-02-02,615.47,617.5,595.62,602.08,152123456
2009-02-03,602.67,623.64,597.7,622.74,193608848
2009-02-04,623.1,649.28,620.67,644.71,243033248
2009-02-05,640.2,644,627.68,643.2,207510144
2009-02-06,643.41,673.65,642.45,670.54,239748768
2009-02-09,670.54,690.51,663.79,688.42,229058496
2009-02-10,688.42,688.42,672.78,676.48,200045488
2009-02-11,676.48,684.23,665.34,676.35,167024800
2009-02-12,676.35,676.35,657.99,672.86,198884864
2009-02-13,672.86,685.48,672.86,677.7,189019776
2009-02-16,677.7,686.66,671.87,681.61,124512928
2009-02-17,681.61,681.61,645.36,647.84,196849664
2009-02-18,647.84,655.74,636.07,653.24,215757296
2009-02-19,653.24,663.79,646.11,662.45,182275600
2009-02-20,662.45,662.45,635.93,636.14,194199152
2009-02-23,635.89,646.82,617.8,619.13,154312256
2009-02-24,616.62,629.11,608.57,617.95,204319104
2009-02-25,619.58,633.7,615.88,617.4,160496512
2009-02-26,618.78,646.41,618.53,643.94,177949168
2009-02-27,642.93,643.06,629.7,640.39,185341584
2009-03-02,638.38,638.63,615.37,619.27,149349136
2009-03-03,618.77,623.51,602.66,604.31,166105552
2009-03-04,604.81,630.23,604.68,630.23,194674976
2009-03-05,629.73,629.98,605.4,608.98,180615520
2009-03-06,608.98,617.34,602.68,607.45,184275696
2009-03-09,606.57,615.77,593.28,615.55,180158096
2009-03-10,613.94,651.39,609.17,650.61,208825792
2009-03-11,649.86,671.13,642.64,666.59,262871072
2009-03-12,665.84,669.81,649.31,667.65,201971280
2009-03-13,669.02,685.33,652.58,659.31,216587216
2009-03-16,660.52,675.89,660.16,675.89,167523040
2009-03-17,675.28,675.47,661.76,664.05,180084976
2009-03-18,664.9,675.57,655.67,662.76,187970528
2009-03-19,663.61,689.96,658.99,679.58,283965376
2009-03-20,674.95,675.07,657.18,661.59,315036864
2009-03-23,661.47,670.5,652.43,667.98,225064448
2009-03-24,667.13,678.4,652.19,654.12,234166624
2009-03-25,654,672.04,646.16,665.76,202062560
2009-03-26,665.76,667.03,655.83,667.03,175647760
2009-03-27,666.3,668.93,653.18,655.59,171143520
2009-03-30,653.88,654,629.69,633.09,149087952
2009-03-31,633.82,653.45,633.82,653.05,196950496
2009-04-01,652.19,679.73,641.02,679.51,243618832
2009-04-02,679.88,716.58,678.58,713.8,261864896
2009-04-03,712.95,726.98,700.82,711.16,261925600
2009-04-06,710.67,727.87,704.12,709.57,197108592
2009-04-07,710.54,714.03,695.7,702.18,163272144
2009-04-08,701.45,709.16,689.78,707.32,175729712
2009-04-09,707.8,718.13,707.68,717.66,67144888
2009-04-14,717.29,751.74,717.17,744.16,222948416
2009-04-15,742.58,743.19,725.98,729.63,162175520
2009-04-16,730.24,748.61,726.82,745.55,184891024
2009-04-17,747.13,771.44,747.01,767.75,234579296
2009-04-20,767.38,770.99,727.71,731.1,242645312
2009-04-21,730.85,744.14,715.27,741.44,251972448
2009-04-22,742.17,770.45,739.56,768.11,285312448
2009-04-23,766.89,774.95,751.55,772.79,253057152
2009-04-24,771.21,781.84,756.65,779.16,213541824
2009-04-27,778.8,784.42,762.88,782.65,178630560
2009-04-28,781.92,781.92,745.35,751.28,236014336
2009-04-29,751.65,771.02,751.4,768.8,203565536
2009-04-30,764.54,779.4,763.89,763.89,182644704
2009-05-04,761.09,781.09,760.85,779.5,185719584
2009-05-05,779.74,785.11,771,783.03,213890528
2009-05-06,783.03,801.33,779.39,799.42,202938560
2009-05-07,801,816.35,788.95,792.47,250096352
2009-05-08,792.1,813.53,792.1,802.03,214808992
2009-05-11,802.15,804.18,774.68,783.39,175718352
2009-05-12,783.51,794.52,769.34,769.34,177012320
2009-05-13,769.34,775.78,744.08,748.1,211196880
2009-05-14,748.34,758.46,734.12,757.66,181042096
2009-05-15,758.15,766.42,749.88,764.77,149044848
2009-05-18,764.04,780.72,751.05,779.89,150257216
2009-05-19,780.62,799.08,780.13,789.19,184151520
2009-05-20,788.7,789.48,778.71,783.72,83407720
2009-05-22,781.65,781.89,758.82,769.4,116414520
2009-05-25,769.16,774.33,758.19,770.24,59763680
2009-05-26,770.6,775.74,752.81,773.7,165371136
2009-05-27,774.19,782.1,769.17,773.68,163640944
2009-05-28,772.47,773.45,762.61,771.82,143926416
2009-05-29,772.92,783.71,771.54,776.5,172150720
2009-06-01,777.35,802.92,777.34,801.57,132535208
2009-06-02,801.08,801.08,788.06,795.25,150402544
2009-06-03,795.25,797.27,765.12,770.61,201747104
2009-06-04,770.61,777.78,761.03,768.57,184993776
2009-06-05,769.67,782.6,769.55,770.48,136455776
2009-06-08,771.09,771.77,755.53,770.32,145795328
2009-06-09,770.44,774.18,760.44,769.67,165157312
2009-06-10,769.55,793.22,769.55,787.11,202009024
2009-06-11,786.87,808.43,786.06,805.85,188409056
2009-06-12,805.36,810.03,797.58,799.65,143675424
2009-06-15,799.65,799.9,782.92,784.49,130440056
2009-06-16,784.49,795.96,779.02,789.22,145309520
2009-06-17,788.73,788.73,768.2,773.99,247749328
2009-06-18,773.99,780.4,767.83,778.09,149326496
2009-06-22,778.09,780.41,752.3,754.52,153269744
2009-06-23,754.03,761.82,749.07,753.94,151380768
2009-06-24,754.67,783.48,754.55,783.48,133510576
2009-06-25,783.11,784.64,769.52,779.12,110367200
2009-06-26,779.61,792.07,779.36,786.82,106038464
2009-06-29,785.85,806.45,784.96,804.33,94426296
2009-06-30,804.81,805.64,793.05,795.8,133835728
2009-07-01,795.92,814.73,795.8,813.7,114974104
2009-07-02,812.86,812.98,791.03,792.45,116113824
2009-07-03,792.09,796.91,788.15,790.45,59540748
2009-07-06,790.21,790.45,774.82,783.34,76724960
2009-07-07,783.94,793.41,782.15,784.56,81208232
2009-07-08,783.84,786.07,777,777.48,98718960
2009-07-09,778.56,787.84,774.74,777.98,81334248
2009-07-10,779.18,779.28,770.24,774.12,78975176
2009-07-13,774,789.76,766.71,785.99,88278016
2009-07-14,786.59,795.86,786.59,794.3,102335608
2009-07-15,795.02,820.93,794.36,820.93,127663272
2009-07-16,821.05,827.77,819.88,823.33,124507624
2009-07-17,824.18,844.13,824.06,842.15,135141072
2009-07-20,842.15,852.31,838.26,843.48,130160896
2009-07-21,843.72,854.26,842.86,852.26,143557232
2009-07-22,851.3,853.38,841.71,852.9,115546336
2009-07-23,852.54,874.48,848.57,871.89,135397504
2009-07-24,867.56,874.42,859.88,870.98,179231344
2009-07-27,871.82,877.4,849.93,854.62,114844192
2009-07-28,854.62,862.88,849.18,852.51,95436376
2009-07-29,852.75,859.51,851.4,858.05,92728016
2009-07-30,858.54,880.29,857.46,879.2,107276224
2009-07-31,878.84,884.12,871.08,882.05,103482544
2009-08-03,881.45,896.82,877.5,895.14,103122488
2009-08-04,894.42,894.54,876.86,879.45,93374840
2009-08-05,879.57,888.57,871.88,874.46,110357488
2009-08-06,875.3,884.51,869.27,873.89,110535152
2009-08-07,873.52,893.96,864.08,892.19,122359712
2009-08-10,892.19,892.19,880.5,883.14,87208880
2009-08-11,883.26,890.8,861.74,864.03,152175200
2009-08-12,863.79,877.42,859.27,876.71,111096520
2009-08-13,876.95,898.16,876.95,888.87,127838080
2009-08-14,888.75,894.29,871.08,876.74,96392504
2009-08-17,876.74,876.74,853.26,858.15,123778160
2009-08-18,858.63,876.58,858.63,873.1,129146648
2009-08-19,872.5,872.74,857.37,869.24,122788232
2009-08-20,869.72,889.08,869.72,886.46,143715760
2009-08-21,886.46,917.18,884.08,913.84,173242256
2009-08-24,914.57,925.03,912.4,921.63,133870440
2009-08-25,920.91,921.03,908.97,916.06,136771792
2009-08-26,915.82,921.41,901.6,902.79,128818448
2009-08-27,903.15,909.18,894.9,901.95,122655792
2009-08-28,902.31,923.28,902.31,919.91,154029040
2009-08-31,919.67,919.67,901.72,904.84,91446944
2009-09-01,905.09,911.18,884.76,888.5,144660240
2009-09-02,888.74,889.3,867.88,873.35,183597056
2009-09-03,873.83,888.2,871.84,879.28,141468000
2009-09-04,879.16,893.48,879.16,891.39,130779536
2009-09-07,892.35,903.75,892.35,903.62,83024496
2009-09-08,904.35,908.86,900.67,905.68,133266816
2009-09-09,905.08,921.75,901.01,921.48,146837008
2009-09-10,922.08,926.68,909.54,916.53,143519584
2009-09-11,917.37,921.15,913.4,918.19,104163424
2009-09-14,917.22,917.22,901.16,914.31,101440848
2009-09-15,915.03,919.99,909.27,913.07,121683088
2009-09-16,913.55,925.27,913.55,918.44,124532144
2009-09-17,919.4,929.59,918.95,923.83,134470304
2009-09-18,923.47,923.47,909.23,920.23,116464016
2009-09-21,919.99,920.26,910.5,913.05,97833720
2009-09-22,912.93,923.73,912.93,922.24,112636144
2009-09-23,922,928.94,920.15,922.99,132365128
2009-09-24,922.51,922.75,900.07,901.87,136665696
2009-09-25,901.27,907.64,895.76,899.87,104050216
2009-09-28,899.51,917.23,889.37,913.55,122492736
2009-09-29,914.03,917.64,902.23,902.82,113394536
2009-09-30,903.3,912.33,892.54,896.76,149331424
2009-10-01,896.4,902.51,877.01,878.33,139468336
2009-10-02,877.49,877.61,859.88,867.84,153808848
2009-10-05,867.6,881.83,865.69,876.43,102583544
2009-10-06,876.79,894.68,876.67,891.88,141614752
2009-10-07,891.4,895.57,882.78,885.43,121965248
2009-10-08,886.15,897.16,886.03,895.35,123796416
2009-10-09,895.39,903.97,892.93,899.7,112848784
2009-10-12,899.72,915.04,899.64,910.79,105733720
2009-10-13,910.79,912.93,900.59,903.03,108795840
2009-10-14,903.2,929.54,903.2,928.59,182557136
2009-10-15,928.66,935.99,926.13,927.05,136990224
2009-10-16,927.14,938.63,927.12,927.76,134703232
2009-10-19,927.4,945.51,927.4,941.67,113281952
2009-10-20,942.15,950.9,938.18,942.67,158175168
2009-10-21,942.43,946.09,926.31,940.22,153317952
2009-10-22,932.9,933.62,920.33,927.47,196789856
2009-10-23,930.59,942.87,930.23,932.29,167580464
2009-10-26,932.47,940.12,915.79,918.24,144780400
2009-10-27,918.36,934.4,918.22,929.54,146673504
2009-10-28,930.5,936.41,916.16,924.27,222411408
2009-10-29,923.73,939.87,915.65,939.82,176558304
2009-10-30,941.02,949.49,938.99,944.68,117734456
2009-11-02,942.34,942.34,923.59,932.06,145879616
2009-11-03,931.17,931.17,916.79,919.27,144979296
2009-11-04,919.33,938.39,919.33,937.42,124332464
2009-11-05,935.86,950.26,926.82,944.22,149542528
2009-11-06,944.82,950.18,934.24,941.48,118316296
2009-11-09,941.54,961.11,941.54,960.46,92949432
2009-11-10,960.22,961.72,953.57,957.98,108710160
2009-11-11,958.46,968.14,958.46,964.55,100259624
2009-11-12,964.25,976.87,963.32,970.36,127985152
2009-11-13,969.94,971.53,962.36,967.44,88824080
2009-11-16,967.62,975.52,967.34,975.01,107111584
2009-11-17,974.65,974.65,963.76,964.53,91764992
2009-11-18,964.71,972.35,964.71,965.88,96437696
2009-11-19,965.58,965.92,949.21,951.44,92953544
2009-11-20,951.62,959.25,947.39,951.57,90996960
2009-11-23,951.69,976.6,951.69,975.47,121891648
2009-11-24,974.63,976.16,965.54,965.54,115166888
2009-11-25,966.56,974.49,963.18,971.42,108360576
2009-11-26,970.64,970.64,939.01,939.68,105488400
2009-11-27,938.78,953.57,926.63,952.53,115751664
2009-11-30,952.17,957.98,936.19,936.19,126585272
2009-12-01,937.39,954.97,937.39,953.88,119701872
2009-12-02,954,957.89,945.69,957.1,118687128
2009-12-03,957.58,965.82,954.64,954.64,126021560
2009-12-04,954.58,973.59,949.14,966.97,143020256
2009-12-07,966.67,971.85,959.84,966.14,118581784
2009-12-08,966.26,973.27,948.56,953.48,142977184
2009-12-09,953.9,956.05,941.22,944.95,114416864
2009-12-10,945.25,952.53,943.74,947.33,96965728
2009-12-11,947.81,956.85,947.81,949.84,106738456
2009-12-14,950.49,960.59,950.49,956.25,83630656
2009-12-15,956.31,957.82,942.62,949.07,90214392
2009-12-16,949.37,960.18,949.37,959.6,92303264
2009-12-17,959.18,959.18,946.48,946.58,105446000
2009-12-18,947,950.19,935.81,936.03,113261120
2009-12-21,935.91,949.76,935.91,948.38,87641016
2009-12-22,948.56,963.22,948.56,961.88,94534768
2009-12-23,962.06,967.01,960.28,961.55,55780028
2009-12-28,961.37,969.42,961.37,965.05,41316376
2009-12-29,964.99,969.17,963.89,965.8,56554140
2009-12-30,965.74,968.24,951.54,951.72,79472424
2010-01-04,951.72,964.73,951.72,963.56,82515320
2010-01-05,964.04,968.68,961.46,967.27,62739456
2010-01-07,967.39,970.26,962.27,965.82,132590928
2010-01-08,965.7,974.9,965.7,973.44,108703864
2010-01-11,973.15,985.69,973.15,978.18,108829808
2010-01-12,978.24,981.08,967.49,969.55,118598240
2010-01-13,969.49,974.96,964.35,974.96,126482544
2010-01-14,975.61,984.65,975.61,981.5,150040864
2010-01-15,982.1,986,968.5,970.65,113551872
2010-01-18,970.41,975.83,968.76,974.05,96356216
2010-01-19,973.58,977.83,960.65,976,134704208
2010-01-20,976.06,976.79,957.16,957.53,120996800
2010-01-21,958.19,968.06,951.49,954.02,146085552
2010-01-22,954.31,957.57,943.61,951.06,143515360
2010-01-25,948.81,956.18,940.21,947.56,137390240
2010-01-26,945.84,945.84,935.66,942.94,131484232
2010-01-27,943.18,954.02,934.66,946.7,138949536
2010-01-28,947.18,965.09,935.46,937.22,215515120
2010-01-29,937.93,957.1,937.93,953.71,156244128
2010-02-01,952.82,967.77,947.45,967.77,124755152
2010-02-02,967.53,972.75,963.73,971.8,136882336
2010-02-03,971.57,974.95,966.08,970,158234160
2010-02-04,969.59,975.25,948.22,948.62,151365760
2010-02-05,948.86,951.48,934.38,935.89,218309536
2010-02-08,939.92,940.43,920.29,938.42,143810576
2010-02-09,939.96,951.89,934.84,944.8,141905648
2010-02-10,948.6,950.59,931.39,937.05,163384784
2010-02-11,944.02,949.91,935.28,943.66,138280000
2010-02-12,951.2,951.96,924.93,931.35,150890592
2010-02-15,932.86,935.4,919.39,923.37,94132744
2010-02-16,929.9,934.31,922.75,934.31,116194640
2010-02-17,939.64,945.27,938.56,943.69,110253312
2010-02-18,944.2,947.25,940.87,946.97,121914408
2010-02-19,940.78,957.45,938.66,957.27,108511680
2010-02-22,958.97,959.11,951.48,954.1,88961736
2010-02-23,957.48,958.6,941.26,942.05,104061648
2010-02-24,943.15,946.03,936.25,944.31,106761808
2010-02-25,941.59,950.72,935.88,940.51,113517880
2010-02-26,946.19,948.92,939.29,947.39,105641032
2010-03-01,954.2,967.47,953.54,966.38,102792832
2010-03-02,965.93,972.99,961.57,971.67,95749080
2010-03-03,971.02,981.57,970.15,981.19,105220368
2010-03-04,977.87,986.42,974.99,984.34,108069096
2010-03-05,985.55,999.65,983.41,998.07,110847664
2010-03-08,1001.04,1005.74,998.52,1003.39,88458808
2010-03-09,1002.93,1005.97,994.93,1000.5,103973840
2010-03-10,999.98,1013.28,996.43,1013.04,107634960
2010-03-11,1007.61,1013.2,1005.48,1008.93,95053744
2010-03-12,1011.84,1022.48,1009.1,1018.15,125933384
2010-03-15,1017.34,1019.35,1012.64,1013.51,87452144
2010-03-16,1015.33,1021.75,1011.83,1020.05,96323504
2010-03-17,1024.03,1028.53,1023.03,1025.58,112728920
2010-03-18,1021.76,1023.98,1016.49,1018.19,100430264
2010-03-19,1021.13,1027.73,1017.14,1020.26,157625392
2010-03-22,1017.62,1027.37,1011.83,1021.42,127792576
2010-03-23,1023.08,1030.17,1021.9,1030.13,97378144
2010-03-24,1032.91,1033.13,1017.52,1027.08,103062848
2010-03-25,1026.09,1036.3,1024.92,1033.34,102987032
2010-03-26,1029.34,1029.73,1022.38,1027.42,101598296
2010-03-29,1030.52,1034.15,1024.3,1026.7,87957504
2010-03-30,1031,1031.52,1022.05,1022.79,88118832
2010-03-31,1022.59,1024.68,1016.27,1021.08,139055040
2010-04-01,1026.67,1037.04,1025.69,1036.93,69417664
2010-04-06,1038.98,1046.25,1036.95,1046,130584464
2010-04-07,1045.87,1046.58,1040.93,1042.78,102663968
2010-04-08,1040.2,1040.2,1028.47,1036.73,117644560
2010-04-09,1042.85,1044.68,1040.83,1044.58,103158544
2010-04-12,1048.87,1049.54,1044.96,1048.27,87313256
2010-04-13,1042.9,1048.1,1037.57,1046.5,120120584
2010-04-14,1047.42,1052.28,1043.33,1051.76,120181104
2010-04-15,1052.54,1053.61,1044,1053.25,119740632
2010-04-16,1057.15,1063.61,1046.37,1050.24,170538896
2010-04-19,1044.44,1049.13,1036.44,1043.04,121852032
2010-04-20,1050.14,1057.73,1047.47,1055.34,115554664
2010-04-21,1056.73,1058.18,1042.23,1042.48,145102768
2010-04-22,1040.68,1049.64,1028.81,1038.34,178620768
2010-04-23,1042.59,1068.29,1039.25,1066.82,257531056
2010-04-26,1074.79,1077.47,1067.82,1067.9,153476400
2010-04-27,1070.19,1070.74,1042.82,1042.82,180533088
2010-04-28,1039.6,1059.9,1032.79,1042.87,229354992
2010-04-29,1047.03,1061.77,1042.06,1061.77,170908080
2010-04-30,1059.01,1061.85,1049.82,1053.88,85378704
2010-05-03,1049.54,1059.58,1044.61,1059.44,86258720
2010-05-04,1062.66,1062.88,1027.5,1027.5,170743088
2010-05-05,1025.78,1030.77,1000.41,1000.7,200695904
2010-05-06,991.61,1010.45,973.2,977.25,237769856
2010-05-07,952.41,973.61,929.02,944.57,328720672
2010-05-10,977.98,1005.34,974.44,1005.34,229484064
2010-05-11,998.95,999.23,983.58,993.04,155246064
2010-05-12,991.82,1011.11,984.29,1010.25,89761792
2010-05-14,1012.62,1013.57,983.74,984.91,151613696
2010-05-17,976.9,1000.9,974.17,991.58,143434720
2010-05-18,1001.66,1003.88,994.5,1000.41,111014320
2010-05-19,991,991.29,967.16,969.06,163286496
2010-05-20,976.12,981.6,933.16,947.93,180079248
2010-05-21,948.22,958.49,934.02,953.77,186746608
2010-05-24,962.98,963.88,939.69,953.54,113715600
2010-05-25,930.65,938.9,923.13,931.48,188792992
2010-05-26,948.3,961.35,942.82,957.06,194486032
2010-05-27,962.82,979.06,959.18,978.55,122475848
2010-05-28,988.92,988.92,975.39,979.13,107075024
2010-05-31,979.46,985.32,977.82,980.63,45806712
2010-06-01,977.85,985.63,961.16,981.25,97137088
2010-06-02,976.35,991.22,970.06,989.77,103282624
2010-06-03,1001.19,1013.02,1000.93,1005.93,109741264
2010-06-04,1009.66,1014.94,985.88,988.46,129427288
2010-06-07,975.22,990.29,970.44,977.63,105021904
2010-06-08,980.25,984.26,963.56,972,110650016
2010-06-09,977.66,996.99,972.22,996.85,107474280
2010-06-10,993.44,1018.58,989.06,1017.74,126505792
2010-06-11,1022.4,1022.4,1006.26,1016.29,116659472
2010-06-14,1022.93,1033.01,1022.93,1032.6,85744176
2010-06-15,1027.45,1045.81,1026.14,1045.29,104394328
2010-06-16,1050.23,1051.33,1032.62,1045.73,113164688
2010-06-17,1040.9,1053.1,1038.61,1046.51,108257040
2010-06-18,1049.4,1056.65,1047.48,1054.58,119566080
2010-06-21,1066,1069.73,1055.59,1060.51,105529272
2010-06-22,1052.84,1065.93,1049.4,1059.38,100163320
2010-06-23,1049.95,1064.51,1044.68,1047.67,90808920
2010-06-24,1051.64,1053.49,1019.87,1021.43,105200288
2010-06-28,1025.67,1028.41,1012.28,1025.89,109299152
2010-06-29,1016.4,1016.74,989.8,993.92,114474784
2010-06-30,1000.37,1009.33,991.11,1005.93,158180896
2010-07-01,992.78,1005.48,975.49,981.54,130667040
2010-07-02,991.65,995.59,980.98,983.3,98740512
2010-07-05,988.69,991.4,979.11,980.94,60922568
2010-07-06,987.4,1011.92,984.9,1009.41,94632104
2010-07-07,1004.62,1022.65,992.24,1020.43,86654960
2010-07-08,1028.84,1029.28,1007.07,1013.16,103181680
2010-07-09,1020.72,1029.35,1016.27,1028.12,79411808
2010-07-12,1031.87,1034.31,1020.28,1030.18,60956736
2010-07-13,1030.5,1061.1,1028.98,1061.1,118749864
2010-07-14,1066.1,1067.5,1055.16,1063.74,82696400
2010-07-15,1060.8,1067.55,1048.87,1055.52,111834184
2010-07-16,1059.62,1062.31,1032.98,1034.69,119907432
2010-07-19,1032.54,1044.92,1024.66,1032.73,95277496
2010-07-20,1037.88,1040.23,1016.54,1027.36,115570792
2010-07-21,1035.64,1053.45,1034.51,1040.84,115682360
2010-07-22,1041.8,1067.08,1035.95,1065.37,125076952
2010-07-23,1060.49,1067.29,1050.11,1057.77,119662880
2010-07-26,1065.05,1066.86,1050.85,1059.44,78725576
2010-07-27,1063.56,1068.7,1056.6,1059.3,117998536
2010-07-28,1063.61,1066.99,1048.85,1050.84,109154592
2010-07-29,1054.18,1060.17,1047.38,1049.02,98764416
2010-07-30,1045.22,1055.28,1037.72,1047.26,95101920
2010-08-02,1052.11,1076.03,1051.59,1074.61,98945744
2010-08-03,1073.93,1074.69,1067.73,1073.17,70956064
2010-08-04,1072.19,1075.45,1063.61,1071.28,79507744
2010-08-05,1071.44,1083.9,1069.14,1074.4,77479864
2010-08-06,1076.62,1082.51,1062.22,1065.22,92072224
2010-08-09,1072.18,1077.79,1066.87,1073.53,58662544
2010-08-10,1069.64,1071.66,1059.78,1063.32,68554368
2010-08-11,1060.35,1060.35,1034.64,1036.28,96338640
2010-08-12,1032.55,1042.84,1022.48,1031.23,110474920
2010-08-13,1040.37,1040.68,1021.94,1036.45,92391384
2010-08-16,1042.05,1046.69,1033.25,1046.09,87419984
2010-08-17,1046.92,1057.46,1045.7,1057.14,78621304
2010-08-18,1054.06,1060.28,1050.84,1057.2,77037288
2010-08-19,1059.06,1061.63,1039.9,1040.42,97271848
2010-08-20,1038.91,1044.26,1018.35,1020.63,98539488
2010-08-23,1022.67,1029.93,1014.26,1021.78,103984232
2010-08-24,1015.65,1016.06,994.63,1005.34,112278704
2010-08-25,1003.2,1011.84,982.52,995.68,116257856
2010-08-26,1005.66,1009.56,1000.26,1006.16,91388472
2010-08-27,1003.34,1018.97,998.75,1018.89,94342736
2010-08-30,1022.5,1025.84,1000.87,1008.52,84574424
2010-08-31,997.42,1011.7,993.46,1011.7,109441872
2010-09-01,1017.29,1050.65,1009.75,1049.26,133531224
2010-09-02,1048.35,1048.35,1039.82,1043.09,89494096
2010-09-03,1045.15,1057.71,1041.69,1047.99,98903384
2010-09-06,1052.98,1054.06,1048.17,1052.53,49030040
2010-09-07,1050.07,1050.78,1042.43,1048.65,104730232
2010-09-08,1043.67,1060.15,1040.07,1059.6,97637320
2010-09-09,1058.11,1068.35,1054.55,1067.05,99459624
2010-09-10,1064.2,1072.34,1062.38,1068.89,89884776
2010-09-13,1074.32,1081.87,1071.18,1080.72,83861752
2010-09-14,1081.49,1084.62,1074.48,1082.49,95033056
2010-09-15,1082.95,1086.99,1074.32,1080.22,103124040
2010-09-16,1081.18,1084.17,1074.57,1078.19,107163360
2010-09-17,1084.31,1089.69,1076.87,1081.98,170569104
2010-09-20,1080.77,1092.49,1080.05,1092.49,111518400
2010-09-21,1091.78,1099.87,1091.1,1093.41,110493928
2010-09-22,1097.11,1097.11,1078.69,1085.11,95152352
2010-09-23,1088.58,1090.66,1066.86,1074.07,103470152
2010-09-24,1072.44,1095.73,1071.17,1095.59,98519432
2010-09-27,1097.41,1099.33,1085.91,1086.24,75959880
2010-09-28,1084.59,1094.67,1077.94,1090.77,125713072
2010-09-29,1085.36,1092.74,1079.23,1085.09,119250744
2010-09-30,1081.19,1100.73,1079.88,1087.71,130487616
2010-10-01,1087.45,1092.14,1077.83,1082.37,102760528
2010-10-04,1082.85,1083.93,1068,1068.74,85646888
2010-10-05,1068.61,1093.87,1061.98,1089.31,105440920
2010-10-06,1092.86,1096.88,1087.09,1089.08,120318696
2010-10-07,1087.08,1091.95,1081.36,1085.78,160092944
2010-10-08,1087.38,1087.4,1078.35,1085.51,96670208
2010-10-11,1085.94,1094.12,1085.94,1092.34,82572152
2010-10-12,1087.39,1091.07,1077.14,1089.89,85261600
2010-10-13,1092.72,1108.52,1091.34,1104.08,102618552
2010-10-14,1106.27,1109.31,1096.2,1098.43,98305176
2010-10-15,1099.95,1101.51,1089.81,1094.52,91558992
2010-10-18,1091.63,1100.27,1087.16,1097.3,78257608
2010-10-19,1102.11,1110.17,1095.12,1095.46,138017568
2010-10-20,1093.9,1098.9,1089.82,1098.89,104802704
2010-10-21,1099.65,1118.35,1096.94,1116.63,155275392
2010-10-22,1119.19,1119.19,1109.95,1109.96,132728376
2010-10-25,1117.26,1117.65,1107.61,1110.38,86498960
2010-10-26,1108.15,1110.44,1100.61,1106.48,92855104
2010-10-27,1107.79,1112.41,1102.09,1103.87,107528816
2010-10-28,1103.22,1106.11,1088.83,1091.65,119434144
2010-10-29,1087.7,1090.37,1079.6,1089.32,110010984
2010-11-01,1094.62,1095.55,1083.59,1091.69,87810976
2010-11-02,1089.33,1097.97,1088.44,1096.59,85039568
2010-11-03,1102.7,1102.7,1087.92,1089.47,79750272
2010-11-04,1099.41,1114.97,1098.63,1109.37,121475056
2010-11-05,1110.73,1111.64,1094.01,1098.69,51274840
2010-11-08,1105.36,1107.8,1099.35,1105.31,84947552
2010-11-09,1104.66,1116.1,1102.7,1113.42,85577200
2010-11-10,1111.2,1112.42,1101.74,1106.34,78179864
2010-11-11,1109.74,1109.74,1097.66,1103.12,73082960
2010-11-12,1092.47,1100.09,1086.03,1094.55,96245728
2010-11-15,1089.48,1104.73,1088.87,1104.04,77843568
2010-11-16,1097.89,1097.98,1079.67,1083.92,99656496
2010-11-17,1081.9,1089.34,1078.27,1086.53,94168056
2010-11-18,1093.71,1106.81,1090.57,1106.32,87261192
2010-11-19,1108.59,1110.55,1101.36,1110.55,83570880
2010-11-22,1117.7,1119.07,1103.11,1106.55,102883808
2010-11-23,1100.24,1103.53,1087.42,1088.81,100341856
2010-11-24,1089.56,1102.15,1083.16,1100,100047632
2010-11-25,1103.05,1112.17,1100.44,1111.16,65836992
2010-11-26,1106.04,1114.41,1100.76,1110.11,85429576
2010-11-29,1114.99,1121.38,1100.75,1104.35,103356320
2010-11-30,1104.37,1110.12,1096.73,1107.05,140034912
2010-12-01,1112.67,1134.35,1111.77,1134.27,133673392
2010-12-02,1137.74,1145.51,1129.72,1145.51,110877360
2010-12-03,1144.1,1149.81,1135.13,1149.56,100321648
2010-12-06,1147.16,1149.93,1141.07,1144.44,71167808
2010-12-07,1145.43,1157.22,1144.62,1148.98,111409368
2010-12-08,1144.57,1150.22,1142.84,1145.63,117709408
2010-12-09,1150.42,1151.3,1131.12,1133.52,114870784
2010-12-10,1134.95,1139.16,1133.68,1139.16,84293584
2010-12-13,1141.25,1150.39,1141.24,1146.15,82212928
2010-12-14,1146.11,1155.84,1143.81,1155.84,91485000
2010-12-15,1152.42,1159.1,1148.38,1156.4,101727576
2010-12-16,1154.94,1157.91,1149.9,1153.85,106614040
2010-12-17,1153.15,1156.72,1148.37,1153.13,109395856
2010-12-20,1153.09,1160.39,1149.13,1154.19,97344168
2010-12-21,1159.16,1166.49,1158.23,1166,78290016
2010-12-22,1165.21,1169.46,1161.33,1163.27,64683512
2010-12-23,1161.37,1162.23,1156.27,1160.55,43257560
2010-12-27,1159.6,1161.6,1154.81,1160.28,28451848
2010-12-28,1159.86,1163.42,1158.05,1159.8,27959144
2010-12-29,1160.95,1165.9,1160.69,1165.11,44364592
2010-12-30,1164.57,1165.59,1155.57,1155.57,51304968
2011-01-03,1161.58,1177,1161.12,1176.85,53734588
2011-01-04,1180.5,1181.56,1165.78,1165.88,91663952
2011-01-05,1166.39,1167.09,1149.21,1151.8,51768856
2011-01-07,1159.58,1164.96,1152.03,1159.45,106798352
2011-01-10,1158.74,1160.42,1149.38,1152.61,81689624
2011-01-11,1158.41,1175.03,1154.88,1174.37,108598504
2011-01-12,1175.76,1178.06,1172.77,1174.1,83984784
2011-01-13,1178.96,1179.84,1171.08,1174.43,105303904
2011-01-14,1173.5,1174.47,1163.05,1173.28,79458720
2011-01-17,1173.56,1176.18,1163.55,1169.53,57168572
2011-01-18,1172.83,1180.59,1172.48,1179.3,91346304
2011-01-19,1180.04,1182.56,1153.6,1155.65,141621648
2011-01-20,1154.63,1157.32,1136.42,1136.42,141246848
2011-01-21,1142.42,1156.69,1138.42,1150.84,113608776
2011-01-24,1157.37,1158.59,1138.41,1148.74,103037696
2011-01-25,1154.29,1156.49,1148.67,1152.69,124887848
2011-01-26,1160.08,1176.29,1156.31,1173.85,106684624
2011-01-27,1165.92,1173.28,1165.21,1165.71,142883776
2011-01-28,1165.67,1168.13,1151.8,1151.8,93582512
2011-01-31,1148.55,1150.29,1139.65,1147.22,85723824
2011-02-01,1150.54,1156.21,1141.77,1146.79,117801296
2011-02-02,1150.65,1153.66,1120.68,1130.42,203981536
2011-02-03,1136.43,1144.25,1126.59,1138.72,145684320
2011-02-04,1135.36,1146.26,1133.38,1139.31,278921216
2011-02-07,1143.01,1148.66,1136.7,1140.5,98245872
2011-02-08,1144.7,1144.7,1127.63,1132.83,159125888
2011-02-09,1134.92,1137.51,1130.63,1134.83,104672224
2011-02-10,1134.5,1135.03,1122.32,1127,98557376
2011-02-11,1127.48,1140.41,1117.9,1139.97,115907696
2011-02-14,1143.89,1146.08,1134.05,1134.05,118557640
2011-02-15,1134.84,1137.59,1119.53,1125.85,104339128
2011-02-16,1128.33,1133.32,1125.6,1128.01,87360184
2011-02-17,1131.26,1131.26,1103.98,1110.69,138804160
2011-02-18,1112.66,1119.04,1105.75,1117.23,101023064
2011-02-21,1116.6,1124.73,1108.95,1113.98,86525416
2011-02-22,1108.2,1115.97,1100.77,1112.35,93732776
2011-02-23,1108.16,1109,1090.16,1098.07,116886240
2011-02-24,1088.87,1108.91,1085.06,1102.3,109369624
2011-02-25,1108.3,1118.97,1101.48,1116.79,83274624
2011-02-28,1117.98,1131.85,1111.96,1128.66,122363568
2011-03-01,1131.05,1134.51,1119.16,1119.16,100544856
2011-03-02,1112.32,1112.66,1103.02,1103.61,108233576
2011-03-03,1110.3,1115.51,1105.68,1110.8,110902096
2011-03-04,1115.47,1125.07,1111.19,1112.38,120605880
2011-03-07,1111.47,1127.54,1105.5,1117.98,103712672
2011-03-08,1121.33,1128.47,1119.09,1122.89,92035552
2011-03-09,1125.9,1136.24,1123.62,1126.58,97079000
2011-03-10,1120.59,1130.16,1116.04,1118.99,109838400
2011-03-11,1111.27,1113.37,1101.44,1102.23,105504504
2011-03-14,1092.47,1101.87,1089.27,1091.56,95996760
2011-03-15,1073.39,1073.57,1045.58,1064.6,218124096
2011-03-16,1073.76,1079.71,1055.45,1055.45,174957120
2011-03-17,1065.55,1078.18,1061.02,1075.33,113989832
2011-03-18,1082.51,1093.86,1081.2,1091.37,166312032
2011-03-21,1104.07,1107.45,1100.06,1106.92,117993600
2011-03-22,1109.24,1110.89,1098.18,1105.94,98846416
2011-03-23,1104.2,1114.72,1101.47,1113.27,97937816
2011-03-24,1109.42,1127.08,1108.54,1127.08,92292728
2011-03-25,1126.25,1129.84,1120.51,1127.1,89233440
2011-03-28,1125.49,1132.42,1122.25,1132.27,78607800
2011-03-29,1130.65,1131.22,1123.55,1130.71,76163504
2011-03-30,1136.58,1140.86,1136.08,1138.06,93667592
2011-03-31,1133.24,1138.75,1131.9,1134.87,99203488
2011-04-01,1136.87,1146.7,1133.63,1145.6,93357736
2011-04-04,1145.74,1152.73,1141.92,1151.27,70652512
2011-04-05,1149.07,1151.63,1144.56,1149.13,96199312
2011-04-06,1149.7,1157.61,1145.41,1156.52,98944784
2011-04-07,1150.45,1154.65,1144.28,1145.56,105728096
2011-04-08,1149.42,1152.99,1145.2,1151.37,78753640
2011-04-11,1146.98,1152.54,1145.98,1148.69,75849488
2011-04-12,1141.52,1143.94,1128.9,1131.72,130210672
2011-04-13,1134.96,1141.42,1134.47,1137.87,97649664
2011-04-14,1134.06,1135.39,1122.9,1129.88,88684664
2011-04-15,1129.49,1131.12,1121.44,1123.81,82384048
2011-04-18,1123.88,1125.38,1105.01,1106.79,126729776
2011-04-19,1113.97,1124.75,1109.5,1116.84,116086984
2011-04-20,1125.37,1141.59,1125.25,1140.58,111745344
2011-04-21,1144.11,1144.62,1137.6,1141.13,56804472
2011-04-26,1143.96,1153.91,1139.04,1153.46,98156912
2011-04-27,1162.4,1162.4,1149.25,1154.47,163057456
2011-04-28,1159.37,1161.46,1148.43,1161.46,135694320
2011-04-29,1156.67,1163.06,1154.66,1162.84,101024392
2011-05-02,1167.1,1167.1,1158.84,1163.46,81358664
2011-05-03,1161.2,1162,1146.72,1153.87,126839776
2011-05-04,1154.02,1160.91,1146.44,1148.64,159842464
2011-05-05,1150.75,1153.07,1139.89,1148.83,114228280
2011-05-06,1150.25,1159.33,1140.38,1157.83,118876808
2011-05-09,1155.55,1160.96,1150.2,1157.13,101756320
2011-05-10,1158.98,1167.72,1158.46,1167.53,90495336
2011-05-11,1168.66,1175.08,1167.15,1173.79,91770104
2011-05-12,1166.95,1169.09,1161.23,1166.53,104381856
2011-05-13,1171.7,1171.84,1164.42,1166.54,83303600
2011-05-16,1161.36,1173.48,1158.83,1173.48,91844416
2011-05-17,1168.84,1171.46,1157.68,1157.68,118466400
2011-05-18,1163.06,1165.43,1157,1158.06,86978072
2011-05-19,1163.02,1168.95,1160.05,1166.15,87182584
2011-05-20,1166.69,1173.12,1163.76,1167.07,105814560
2011-05-23,1154.38,1154.68,1137.69,1137.69,106065800
2011-05-24,1139.89,1146.16,1134.97,1134.97,107974432
2011-05-25,1127.56,1152.48,1126.05,1151.92,131985920
2011-05-26,1153.23,1157.52,1139.92,1140.4,98924536
2011-05-27,1148.38,1152.52,1141.95,1149.12,93734848
2011-05-30,1148.62,1155.31,1143.79,1146.41,36487948
2011-05-31,1153.18,1158.4,1148.96,1151.36,134916048
2011-06-01,1154.1,1161.49,1151.48,1159.47,64037744
2011-06-03,1145.02,1146.99,1129.34,1133.67,122395848
2011-06-07,1128.84,1137.74,1126.65,1128.86,89440376
2011-06-08,1124.29,1127.5,1102.97,1102.97,137657744
2011-06-09,1103.45,1117.19,1098.19,1112.25,126970496
2011-06-10,1111.95,1113.58,1091.51,1095.69,109543480
2011-06-13,1097.1,1098.38,1086.97,1089.92,84442184
2011-06-14,1098.59,1111.53,1097.88,1106.49,106995496
2011-06-15,1103.66,1104.81,1087.18,1089.38,102677568
2011-06-16,1079.66,1081.74,1064.67,1078.5,162614272
2011-06-17,1074.9,1093.77,1067.84,1083.44,127852560
2011-06-20,1071.23,1075.73,1064.23,1067.31,97226776
2011-06-21,1074.45,1092.32,1070.93,1092.07,98003944
2011-06-22,1094.75,1095.27,1072.78,1073.15,119425664
2011-06-23,1067.71,1069.82,1053.05,1055.24,114985176
2011-06-27,1049.87,1069.33,1048.47,1068.9,113722624
2011-06-28,1072.17,1082.91,1068.31,1072.36,110455704
2011-06-29,1079.35,1103.68,1077.89,1100.03,124992976
2011-06-30,1105.27,1118.65,1102.04,1115.23,109514656
2011-07-01,1117.35,1119.9,1104.13,1118.06,94882624
2011-07-04,1119.41,1127.53,1117.5,1125.91,59722952
2011-07-05,1125.07,1128.49,1120.71,1127.26,67602480
2011-07-06,1125.26,1127.77,1115.16,1118.86,81352832
2011-07-07,1123.03,1137.01,1120.21,1135.15,81711664
2011-07-08,1137.72,1142.11,1119.36,1120.59,91671920
2011-07-11,1114.6,1116.84,1101.22,1103.39,82893136
2011-07-12,1091,1099.42,1075.48,1099.19,136491696
2011-07-13,1096.25,1109.11,1094.92,1108.13,85887104
2011-07-14,1099.06,1103.29,1085.88,1091.63,104586536
2011-07-15,1081.89,1086.85,1077.11,1079.64,101461216
2011-07-18,1076.46,1081.83,1052.74,1056.12,116675360
2011-07-19,1057.14,1078.18,1052.07,1076.71,129580408
2011-07-20,1087.45,1094.41,1084.51,1093.59,126713104
2011-07-21,1090.87,1094.82,1067.54,1088.16,177222208
2011-07-22,1099.3,1100.51,1082.63,1091,115652216
2011-07-25,1082.93,1092.13,1080.2,1086.38,72439776
2011-07-26,1086.78,1089.79,1070.58,1078.13,77151832
2011-07-27,1071.74,1083.08,1066.71,1070.5,78778992
2011-07-28,1061.16,1073.35,1059.43,1068.79,82791920
2011-07-29,1060.17,1071.25,1053.31,1065.97,89036488
2011-08-01,1081.16,1087.18,1035.92,1039.05,115796784
2011-08-02,1033.65,1035.56,1011.29,1012.7,142185504
2011-08-03,997.73,1008.23,979.39,981.51,167037760
2011-08-04,995.21,996.43,939.63,939.63,212921984
2011-08-05,909.39,966.33,901.01,947.79,279177792
2011-08-08,927.23,954.12,901.95,902.08,242898336
2011-08-09,897.91,930.03,860.41,930.03,289833696
2011-08-10,952.37,952.37,893.3,904.58,241222912
2011-08-11,921.98,937.72,892.9,937.71,212029744
2011-08-12,941.42,960.33,919.14,957.59,159972928
2011-08-15,966.54,969.37,949.12,967.58,104888144
2011-08-16,963.81,963.81,936.06,957.37,138539504
2011-08-17,950.6,965.16,939.85,957.53,116862872
2011-08-18,944.92,947.33,890.93,893.08,236787808
2011-08-19,889.79,893.91,851.14,877.43,222812160
2011-08-22,867.74,904.81,867.74,887.85,136509360
2011-08-23,899.58,911.96,891.57,905.67,147706448
2011-08-24,914.18,934.37,899.35,916.26,156047664
2011-08-25,926.97,930.85,902.16,903.21,158691376
2011-08-26,899.8,907.47,884,904.32,123847904
2011-08-29,919.59,928.48,907.91,927.37,72872624
2011-08-30,938.28,938.28,921.2,930.13,108439352
2011-08-31,933.08,963.09,930.74,954.63,151851680
2011-09-01,956.84,966.08,942.86,961.55,133928856
2011-09-02,950.46,951.38,927.1,932.1,141125344
2011-09-05,912.3,915.38,886.54,887.41,112489360
2011-09-06,886.32,899.58,875.12,887.27,157720416
2011-09-07,905.41,918.02,899.75,918.02,123426632
2011-09-08,917.06,925.27,904.66,918.82,113934384
2011-09-09,913.59,917.29,883.09,884.6,110797040
2011-09-12,862.54,875.84,859.69,862.59,137449104
2011-09-13,876.63,884.33,853.48,878.4,162097360
2011-09-14,867.74,895.28,867.74,890.68,154021472
2011-09-15,903.15,926.32,899.01,924.62,155749952
2011-09-16,933.76,939.14,924.11,927.15,143992368
2011-09-19,912.69,914.41,895.01,895.42,100962784
2011-09-20,888.63,918.76,888.41,918.76,128817424
2011-09-21,917.55,919,905.72,906.4,93368640
2011-09-22,884.59,887.88,862.17,862.17,139167904
2011-09-23,871.26,873.66,833.03,862.35,144757200
2011-09-26,848.25,884.52,846.18,872.98,138375872
2011-09-27,894.91,927.27,891.98,927.27,152739248
2011-09-28,919.46,927.71,901.64,904.35,130685344
2011-09-29,903.07,931.72,902.12,930.36,123847584
2011-09-30,926.62,928.95,903.29,910.17,143853872
2011-10-03,892.43,909.24,885.45,902.72,122439472
2011-10-04,889.02,890.29,855.74,867.02,181769232
2011-10-05,884.77,899.76,869.98,899.76,137361712
2011-10-06,905.96,920.5,897.4,920.5,150038624
2011-10-07,922.97,933.58,912.72,918.28,122756144
2011-10-10,925.01,948.29,921.05,948.29,113228504
2011-10-11,947.38,952.21,937.36,946.78,89281392
2011-10-12,943.8,960.7,933.51,957.74,163309648
2011-10-13,954.84,965.45,933.35,936.22,118841840
2011-10-14,940.08,959.67,936.8,956.4,110079168
2011-10-17,963.12,969.6,933.33,939.4,119796048
2011-10-18,932.02,949.45,926.59,945.53,105108352
2011-10-19,950.08,952.71,939.24,942.22,133936704
2011-10-20,932.65,951.3,927.38,934.05,148265504
2011-10-21,938.66,965.74,934.91,965.2,134385856
2011-10-24,969.6,978.61,964.41,978.08,112663104
2011-10-25,976.35,985.87,965.24,975.67,136171136
2011-10-26,973.12,996.67,972.66,983.08,113265896
2011-10-27,1008.45,1029.66,1003.37,1029.34,173170000
2011-10-28,1033.61,1037.43,1019.91,1025.72,129010168
2011-10-31,1015.45,1021.08,990.44,990.44,119361120
2011-11-01,963.64,969.35,940.95,945.86,168946192
2011-11-02,955.15,965.72,942.25,964.9,139846640
2011-11-03,947.67,989.62,947.39,979.78,128127656
2011-11-04,986.87,993.47,979.25,987.16,58987904
2011-11-07,970.07,984.74,960.98,968.39,110539968
2011-11-08,968.65,982.94,967.77,970.45,92338168
2011-11-09,977.31,979.96,936.86,946.72,132742528
2011-11-10,927.83,957.03,925.21,945.9,111906552
2011-11-11,950.31,978.8,942.63,976.51,91872040
2011-11-14,983.15,985.48,959.47,962.91,90155584
2011-11-15,955.56,965.49,946.84,959.34,102588328
2011-11-16,957.3,970.24,951.82,961.17,110600008
2011-11-17,953.62,959.86,938.79,947.46,103615904
2011-11-18,940.09,949.31,935.96,941.25,105847504
2011-11-21,934.75,934.94,905.99,907.4,105970096
2011-11-22,912.97,917.46,899.09,905.76,100924168
2011-11-23,896.32,913.96,886.99,888.81,112400416
2011-11-24,894.1,905.06,875.81,886.51,105212776
2011-11-25,886.73,895.59,872.93,889.22,102779024
2011-11-28,899.52,927.47,899.36,927.16,106380728
2011-11-29,926.4,933,916.01,931.44,108094464
2011-11-30,921.05,981.74,917.39,979.36,247418016
2011-12-01,978.47,981.36,964.19,967.31,118823392
2011-12-02,974.22,980.56,971.32,974.48,103082336
2011-12-05,983.2,992.03,976.04,988.71,89803624
2011-12-06,980.23,987.19,971.8,977.46,95316128
2011-12-07,986.8,989.59,964.82,978.82,118275528
2011-12-08,984.08,986.12,956.38,956.57,134438320
2011-12-09,948.81,972.73,946.68,963.25,123755544
2011-12-12,960.65,961.35,941.66,941.85,93503752
2011-12-13,943.9,968.76,937.62,956.12,122650336
2011-12-14,951.59,959.82,936.66,939.3,123638408
2011-12-15,940.64,951.5,932.11,946.68,113432944
2011-12-16,948.17,950,935.26,937.69,114090960
2011-12-19,931.18,949.44,930.06,934.27,84887432
2011-12-20,932.5,960.55,927.47,959.67,107912160
2011-12-21,966.69,973.85,953.5,959.6,110187640
2011-12-22,960.69,970.91,960.24,970.91,87117632
2011-12-23,976.88,982.08,972.49,982.08,51197576
2011-12-27,983.31,985.89,975.58,976.9,34198568
2011-12-28,974.6,981.37,966.94,969.36,65031212
2011-12-29,970.18,977.53,967.31,977.53,52069344
2011-12-30,981.55,988.16,975.85,987.85,69011000
2012-01-02,986.01,1005.33,980.95,999.43,52362328
2012-01-03,1004.37,1018.8,1000.7,1018.8,99026080
2012-01-04,1012.7,1015.85,1002.3,1006.31,112812544
2012-01-05,1005.32,1005.32,998.28,1002.18,66478472
2012-01-09,998.84,1001.3,994.18,996.89,105855816
2012-01-10,1002.75,1013.88,1002.16,1012.68,107081576
2012-01-11,1011.29,1015.42,1005.67,1009.61,96589312
2012-01-12,1011.91,1025.23,1010.66,1015.5,122561272
2012-01-13,1021.49,1023.5,1000.56,1009,115723728
2012-01-16,1000.49,1014.27,1000.06,1013.51,74841720
2012-01-17,1022.96,1026.27,1016.16,1025.06,118706496
2012-01-18,1025.05,1029.65,1013.88,1028.62,108223888
2012-01-19,1031.58,1041.54,1029.25,1037.82,126665832
2012-01-20,1040.09,1040.15,1030.44,1033.3,100242616
2012-01-23,1033.09,1042.61,1029.48,1042.37,95206432
2012-01-24,1038.33,1040.22,1023.97,1034.04,122358576
2012-01-25,1026.37,1031.27,1018.78,1026,155937168
2012-01-26,1028.72,1050.88,1028.11,1046.01,164587152
2012-01-27,1042.85,1051.41,1038.04,1041.4,99254552
2012-01-30,1034.13,1036.56,1021.77,1028.36,87161408
2012-01-31,1034.37,1044.54,1033.47,1036.34,135970560
2012-02-01,1034.71,1067.31,1034.71,1065.29,150534560
2012-02-02,1067.96,1070.86,1058.6,1066.12,126201672
2012-02-03,1065.8,1083.15,1062.88,1078.66,121744544
2012-02-06,1077.38,1077.38,1064.86,1074.11,91039528
2012-02-07,1076.36,1077.34,1062.73,1074.37,119810032
2012-02-08,1078.79,1084.59,1071.96,1074.61,113398800
2012-02-09,1076.2,1082.97,1071.74,1077.12,111324168
2012-02-10,1072.28,1075.59,1058.51,1065.37,110840048
2012-02-13,1073.44,1080.78,1070.39,1074.31,74549952
2012-02-14,1072.5,1080.28,1067.14,1069.64,94853120
2012-02-15,1074.39,1085.55,1074.32,1082.7,94241328
2012-02-16,1075.55,1088.77,1071.19,1088.18,94589504
2012-02-17,1095.12,1101.56,1092.19,1099.55,107729312
2012-02-20,1104.47,1112.8,1100.31,1111.97,85073192
2012-02-21,1113.11,1113.45,1104.56,1106.42,92545512
2012-02-22,1106.28,1108.19,1087.51,1096.06,125762520
2012-02-23,1093.8,1100.19,1085.33,1096.17,127734808
2012-02-24,1099.54,1102.14,1091.44,1100.01,103984432
2012-02-27,1095.48,1097.5,1082.26,1093.57,93770576
2012-02-28,1096.1,1102.46,1092.92,1102.17,95401248
2012-02-29,1103.54,1109.78,1099.23,1101.76,108959304
2012-03-01,1098.05,1108.88,1092.72,1104.58,92524688
2012-03-02,1106,1106.75,1096.91,1105.11,78908696
2012-03-05,1101.32,1101.57,1091.59,1097.42,74740336
2012-03-06,1091.47,1091.68,1055.48,1057.57,134813344
2012-03-07,1055.55,1068.97,1054.93,1062.64,109443656
2012-03-08,1071.97,1091.31,1071.62,1091.31,132573232
2012-03-09,1092.12,1095.19,1083.9,1089.8,107026920
2012-03-12,1087.17,1094.44,1084.38,1092.31,72839632
2012-03-13,1098.63,1106.24,1098.63,1106.12,89772288
2012-03-14,1111.93,1117.81,1109.57,1115.66,98472064
2012-03-15,1118.42,1121.1,1112.32,1121.1,100561776
2012-03-16,1120.21,1127.54,1117.1,1123.35,118682200
2012-03-19,1121.25,1122.44,1114.93,1121.39,91052016
2012-03-20,1115.25,1116.07,1100.73,1104.62,106839936
2012-03-21,1106.69,1110.75,1085.44,1088.76,143821392
2012-03-22,1089.78,1096.29,1070.64,1077.34,116039312
2012-03-23,1077.43,1084.57,1068.27,1084.29,95560200
2012-03-26,1087.17,1102.88,1079.94,1102.88,95884368
2012-03-27,1106.11,1110.02,1093.34,1095.42,95875256
2012-03-28,1089.34,1096.84,1081.27,1083.92,97608008
2012-03-29,1071.23,1081.22,1054.46,1058.32,123247064
2012-03-30,1065.74,1074.88,1062.67,1074.48,110142960
2012-04-02,1075.29,1086.47,1064.04,1086.47,121469280
2012-04-03,1086.01,1088.84,1079.57,1080.56,99695096
2012-04-04,1068.81,1070.78,1036.82,1041.61,137917008
2012-04-05,1045.83,1051.54,1030.94,1036.4,55589500
2012-04-10,1027.67,1031.96,1013.63,1013.63,106793624
2012-04-11,1014.35,1032.38,1014.29,1026.8,135966896
2012-04-12,1033.06,1050.91,1024.89,1049.86,123244544
2012-04-13,1047.93,1048,1025.41,1027.72,101184224
2012-04-16,1024.1,1044.22,1021.76,1036.41,91813800
2012-04-17,1033.3,1060.25,1032.67,1055.25,112632576
2012-04-18,1053.63,1053.78,1033.63,1036.15,113241520
2012-04-19,1042.17,1052.42,1039.64,1041.64,138475200
2012-04-20,1040.81,1055.97,1037.26,1055.73,109774416
2012-04-23,1046.72,1048.09,1004.57,1007.32,157419360
2012-04-24,1021.27,1030.86,1015.17,1026.62,159186848
2012-04-25,1035.74,1044.87,1034.57,1041.67,164453824
2012-04-26,1044.17,1050.27,1029.4,1035.01,133264448
2012-04-27,1038.82,1057.99,1033.52,1056.67,146803168
2012-04-30,1056.6,1060.78,1053.23,1059.62,71589816
2012-05-02,1069.67,1071.42,1044.87,1051.48,117751136
2012-05-03,1052.2,1063.27,1049.07,1059.9,102848800
2012-05-04,1047.58,1050.66,1026.03,1031.95,110586656
2012-05-07,1012.78,1032.33,1011.95,1030.71,67354512
2012-05-08,1026.32,1030.45,1015.47,1018.55,106681184
2012-05-09,1023.86,1029.48,1006.28,1018.53,105748336
2012-05-10,1025.85,1030.72,1015.76,1026.5,97736624
2012-05-11,1023.66,1033.13,1018.16,1032.41,80378928
2012-05-14,1024.11,1026.07,994.75,1004.87,103693288
2012-05-15,1008.59,1015.51,996.36,999.22,99250496
2012-05-16,990.19,995.23,983.25,986.94,63459620
2012-05-18,967.02,971.15,955.14,955.98,131224192
2012-05-21,955.43,977.5,955.02,975.97,90525336
2012-05-22,985.25,1004.17,984.22,1000.53,110339064
2012-05-23,989.61,992.71,973.75,974.56,104368032
2012-05-24,984.54,988.13,971.42,986.62,75029448
2012-05-25,987.56,995.52,976.26,985.03,79178688
2012-05-28,992.58,1000.68,976.88,985.12,62440564
2012-05-29,990.79,1006.91,988.75,1001.83,93429848
2012-05-30,994.45,1000.02,982.63,986.61,99379944
2012-05-31,989.15,991.49,969.16,975.98,134104456
2012-06-01,980.05,980.53,946.37,956.7,145939712
2012-06-04,946.49,956.76,941.11,946.12,67891848
2012-06-05,952.54,957.62,948.69,951.91,63457272
2012-06-07,970.49,990.57,970.49,981.95,134597792
2012-06-08,974.71,978.97,962.9,975.76,134359424
2012-06-11,996.58,1002.07,981.9,982.29,100899664
2012-06-12,978.87,988.07,976.13,987.16,91432592
2012-06-13,990.88,997.06,971.43,976.01,134930576
2012-06-14,975.37,976.03,958.27,971.66,116814464
2012-06-15,978.61,980.37,973.77,977.53,111709544
2012-06-18,990.85,992.44,971.76,981.05,90064544
2012-06-19,980.9,1000.91,980.9,1000.19,87552144
2012-06-20,1005.95,1016.12,996.68,1014.99,95625664
2012-06-21,1009.61,1015.64,1005.19,1009.84,87272048
2012-06-25,999.42,999.5,984.32,985.34,93574504
2012-06-26,987.91,989.9,976.39,981.64,76671032
2012-06-27,987.68,993.15,981.19,991.97,68268400
2012-06-28,996.01,996.01,971.9,979.53,83765448
2012-06-29,1002.89,1019.06,998.25,1019.06,121211840
2012-07-02,1020.59,1030.62,1019.08,1024.86,89325112
2012-07-03,1027.84,1040.16,1026.62,1040.16,93541144
2012-07-04,1037.66,1042.32,1030.36,1038.42,47596440
2012-07-05,1037.91,1048.39,1028.02,1035.87,88984608
2012-07-06,1030.9,1035.52,1023.87,1023.87,67056348
2012-07-09,1022.26,1025.95,1018.54,1020.44,66004808
2012-07-10,1023.64,1032.76,1016.74,1028.09,68930296
2012-07-11,1021.94,1029.87,1019.02,1026.12,75889488
2012-07-12,1021.65,1021.78,1009.32,1013.72,72961760
2012-07-13,1016.78,1033.82,1016.78,1030.94,64700472
2012-07-16,1031.96,1037.8,1029.4,1037.8,83310792
2012-07-17,1036.37,1041.2,1022.21,1024.45,113908424
2012-07-18,1023.88,1034.09,1017,1032.82,130701336
2012-07-19,1039.46,1051.46,1036.52,1050.71,114129496
2012-07-20,1048.82,1052.76,1037.9,1041.56,112505920
2012-07-23,1029.38,1033.53,1011.67,1021.81,88943648
2012-07-24,1020.54,1026.36,1015.47,1021.77,72005456
2012-07-25,1015.13,1034.41,1014.83,1029.3,78488064
2012-07-26,1029.05,1053.52,1021.09,1048.37,106452624
2012-07-27,1053.09,1061.97,1042.21,1059.75,90443832
2012-07-30,1064.65,1067.89,1056.87,1066.13,65683428
2012-07-31,1066.2,1071.41,1061.61,1068.16,79093192
2012-08-01,1067.69,1068.99,1061,1065.91,102561112
2012-08-02,1064.67,1079.85,1053.49,1058.1,102937120
2012-08-03,1060.82,1081.26,1059.72,1081.07,76426896
2012-08-06,1079.72,1082.85,1074.24,1076.44,77097936
2012-08-07,1076.83,1077.96,1063.3,1075.7,82913232
2012-08-08,1071.9,1079.95,1069.65,1079.95,75468176
2012-08-09,1084.08,1085.28,1075.99,1083.67,77344272
2012-08-10,1079.06,1082.5,1070.29,1079.52,75930208
2012-08-13,1076.45,1079.55,1071.53,1077.27,65683676
2012-08-14,1080.11,1083.4,1074.01,1079.46,69834800
2012-08-15,1076.55,1077.49,1072.86,1075.17,68487992
2012-08-16,1075.09,1078.34,1071.71,1078.04,62993504
2012-08-17,1081.12,1092.61,1080.92,1091.46,87132408
2012-08-20,1090.27,1093.74,1081.01,1084.06,56743184
2012-08-21,1084.35,1086.29,1079.85,1085.07,68534304
2012-08-22,1077.09,1077.09,1057.85,1061.8,80475392
2012-08-23,1068.99,1072.85,1051.01,1055.17,69565880
2012-08-24,1053.18,1059.12,1049.05,1058.58,84975024
2012-08-27,1057.22,1065.55,1055.93,1065.55,54998960
2012-08-28,1059.58,1059.68,1040.83,1040.83,88360264
2012-08-29,1044.07,1050.58,1040.39,1045.73,73803648
2012-08-30,1042.15,1044.23,1033.02,1038.38,77060912
2012-08-31,1037.39,1048.27,1034.24,1043.93,82886544
2012-09-03,1040.43,1052.75,1039.99,1049.52,53609044
2012-09-04,1050.25,1050.25,1032.53,1035.74,74593552
2012-09-05,1033.86,1040.74,1028.93,1038.13,113408008
2012-09-06,1040.25,1063.74,1038.41,1058.45,128760200
2012-09-07,1064.53,1074.83,1064.53,1070.87,127274960
2012-09-10,1067.59,1073.31,1066.89,1067.57,66098872
2012-09-11,1064.15,1076.64,1060.44,1076.57,80807648
2012-09-12,1078.58,1087.95,1073.46,1085.76,120684648
2012-09-13,1082.47,1086.71,1080.81,1086.3,86979360
2012-09-14,1103.45,1119.19,1102.04,1114.98,153696448
2012-09-17,1108.49,1112.65,1106.19,1108.53,92722056
2012-09-18,1103.91,1105.76,1096.63,1100.98,98308864
2012-09-19,1102.98,1108.53,1101.67,1106.43,76902472
2012-09-20,1099.64,1102.68,1095.42,1100.24,85451392
2012-09-21,1104.68,1106.41,1097.52,1099.89,102038808
2012-09-24,1095.03,1100.12,1092.07,1099.73,84809240
2012-09-25,1096.74,1106.07,1092.63,1105.73,115582208
2012-09-26,1096.78,1097.1,1085.49,1088.16,93398224
2012-09-27,1084.27,1091.35,1080.77,1083.62,97671704
2012-09-28,1087.05,1088.54,1072.24,1072.45,99073824
2012-10-01,1069.73,1086.64,1069.36,1085.14,73753496
2012-10-02,1080.33,1090.01,1078.1,1084.97,85470528
2012-10-03,1079.44,1084.2,1076.85,1080.25,75908768
2012-10-04,1084.24,1085.11,1076.04,1083.1,78797696
2012-10-05,1085.59,1098.72,1085.55,1093.54,82402720
2012-10-08,1087.35,1087.97,1078.37,1079.91,56630536
2012-10-09,1081.76,1084.17,1073.29,1073.66,70340320
2012-10-10,1069.95,1072.34,1059.46,1061.55,88848776
2012-10-11,1057.63,1069.02,1055.85,1065.34,81804232
2012-10-12,1063.38,1064.79,1056.69,1058.7,73866592
2012-10-15,1058.08,1068.07,1058,1063.71,71935280
2012-10-16,1068.03,1072.86,1062.72,1072.86,90998704
2012-10-17,1073.94,1076.17,1068.85,1075.5,109369792
2012-10-18,1076.75,1083.57,1072.49,1082.72,141471696
2012-10-19,1079.35,1081.39,1064.62,1064.64,98440552
2012-10-22,1063.94,1075.95,1061.89,1067.28,90479912
2012-10-23,1068.52,1068.52,1044.2,1048.6,116456880
2012-10-24,1043.61,1054.72,1034.55,1050.47,142184304
2012-10-25,1049.93,1062.34,1046.12,1057.74,100762400
2012-10-26,1050.11,1061.62,1050.11,1059.2,93468280
2012-10-29,1054.79,1059.51,1051.52,1055.57,57140208
2012-10-30,1054.95,1061.62,1054.73,1059.2,52162400
2012-10-31,1061.21,1065.7,1051.96,1052.11,80066136
2012-11-01,1050.03,1064.08,1047.28,1062.51,88179792
2012-11-02,1063.47,1069.91,1062.6,1069.91,39772784
2012-11-05,1066.32,1068.27,1062.18,1063.35,71285400
2012-11-06,1064.41,1073.88,1063.16,1072.48,78754592
2012-11-07,1078.51,1079.03,1056.4,1056.4,104541200
2012-11-08,1062.7,1064.37,1052.5,1055.52,84209696
2012-11-09,1054.52,1059.45,1043.64,1052.15,72502232
2012-11-12,1051.41,1057.49,1049.6,1052.3,54778360
2012-11-13,1048.11,1053.95,1040.13,1052.98,76178024
2012-11-14,1051.46,1056.87,1048.84,1052.22,86119896
2012-11-15,1043.61,1045.61,1037.56,1038.33,77072416
2012-11-16,1038.53,1043.01,1026.47,1027.04,82322864
2012-11-19,1035.14,1051.36,1034.7,1051.36,81548688
2012-11-20,1049.47,1055.22,1047.45,1053.91,79640880
2012-11-21,1050.55,1056.9,1048.16,1053.64,73288776
2012-11-22,1056.59,1062.19,1054.01,1060.98,74734376
2012-11-23,1061.93,1071.77,1058.31,1071.77,74724824
2012-11-26,1069.29,1074.21,1065.11,1068.98,75724272
2012-11-27,1073.05,1075.56,1068.24,1071.73,74222000
2012-11-28,1067.28,1069.97,1061.19,1069.39,70854256
2012-11-29,1074.86,1085.03,1074.22,1085.03,84898568
2012-11-30,1084.39,1090.94,1083.25,1085.85,96186848
2012-12-03,1089.16,1096.94,1086.84,1088.88,66044908
2012-12-04,1087.44,1090.06,1085.16,1088.6,58040064
2012-12-05,1092.47,1096.26,1090.41,1091.33,77696864
2012-12-06,1095.79,1102.71,1094.92,1098.03,93998504
2012-12-07,1099.08,1100.84,1094.66,1098.62,74771096
2012-12-10,1094.55,1107.03,1093.55,1105.95,88198864
2012-12-11,1104.73,1109.56,1101.99,1108.96,85372192
2012-12-12,1109.98,1109.98,1102.22,1103.35,76564872
2012-12-13,1102.79,1103.88,1092.12,1092.12,127037800
2012-12-14,1094.21,1099.07,1093.55,1098.08,78843392
2012-12-17,1098.33,1102.41,1094.8,1101.71,78044672
2012-12-18,1105.63,1108.75,1103.1,1107.48,114168344
2012-12-19,1109.74,1110.03,1103.95,1108.94,100253584
2012-12-20,1102.04,1109.2,1101.91,1108.07,80034080
2012-12-21,1101.6,1109.14,1097.98,1107.93,95839136
2012-12-27,1104.18,1114.05,1104.07,1110.91,62233128
2012-12-28,1111.17,1114,1104.69,1104.73,72443600
2013-01-02,1122.46,1129.96,1116.62,1129.96,80528960
2013-01-03,1127.61,1130.89,1126.1,1130.4,63056068
2013-01-04,1128.87,1136.77,1126.38,1136.77,66234272
2013-01-07,1136.91,1137.37,1130.13,1130.13,85150448
2013-01-08,1128.63,1133.28,1124.32,1125.39,86838688
2013-01-09,1126.43,1128.66,1118.98,1127.67,88190512
2013-01-10,1129.55,1131.27,1125.4,1126.87,143521456
2013-01-11,1130,1132.28,1126.66,1132.28,96680168
2013-01-14,1133.17,1138.07,1130.78,1132.84,82373504
2013-01-15,1132.5,1133.97,1125.39,1127.51,115548320
2013-01-16,1127.19,1130.65,1123.74,1130.62,77205072
2013-01-17,1129.74,1137.73,1129.44,1136.2,95528872
2013-01-18,1141.17,1141.17,1133.46,1135.02,80721184
2013-01-21,1136.37,1143.63,1135.01,1143.09,75624552
2013-01-22,1142.31,1142.96,1135.33,1139.15,97183552
2013-01-23,1137.31,1141.99,1136.75,1140.82,94827568
2013-01-24,1140.09,1146.93,1137.84,1146.93,131329336
2013-01-25,1146.81,1158.5,1144.71,1158.5,97562200
2013-01-28,1162.18,1162.49,1157.66,1160.25,91469072
2013-01-29,1159.75,1161.97,1155.74,1161.97,81973584
2013-01-30,1165.17,1173.38,1162.97,1173.38,147655648
2013-01-31,1177.03,1182.12,1168.25,1169.17,175589632
2013-02-01,1167.72,1178.87,1167.53,1176.11,133204112
2013-02-04,1177.03,1177.41,1160.48,1161.19,119587480
2013-02-05,1156.82,1175.54,1156.82,1175.54,127662568
2013-02-06,1174.72,1181.03,1168.67,1174.79,143984336
2013-02-07,1174.14,1177.06,1163.65,1165.71,103718960
2013-02-08,1168.43,1175.64,1165.52,1175.05,103434480
2013-02-11,1174.72,1176.28,1166.26,1171.01,85402080
2013-02-12,1171.75,1176.68,1166.37,1175.98,77369712
2013-02-13,1179.1,1186.02,1176.64,1185.46,84017040
2013-02-14,1183.54,1184.55,1176.98,1182.91,103650120
2013-02-15,1181.63,1187.52,1180.56,1183.43,88350624
2013-02-18,1183.26,1186.45,1181.09,1185.98,62732380
2013-02-19,1184.16,1193.8,1183.79,1193.77,88624000
2013-02-20,1193.54,1201.28,1191.68,1200.54,96719888
2013-02-21,1194.82,1195.14,1184.56,1188.95,96923920
2013-02-22,1191.26,1207.36,1191.26,1205.1,94506168
2013-02-25,1208.11,1212.32,1197.9,1199.44,92856672
2013-02-26,1180.82,1191.67,1180.76,1180.9,100779432
2013-02-27,1185.72,1194.13,1178.53,1194.07,83941960
2013-02-28,1196.71,1200,1192.52,1199.4,92843440
2013-03-01,1199.94,1203.76,1189.77,1199.21,84787144
2013-03-04,1194.86,1203.64,1190.37,1203.47,78125128
2013-03-05,1208.75,1219.22,1208.55,1217.41,107005256
2013-03-06,1217.68,1221,1208.1,1208.39,87335632
2013-03-07,1211.96,1213.33,1206.07,1208.09,96616768
2013-03-08,1213.59,1219.83,1211.4,1215.14,86170000
2013-03-11,1215.01,1218.28,1212.1,1218.08,58591652
2013-03-12,1215.7,1219.5,1208.3,1208.52,100430848
2013-03-13,1209.66,1211.47,1202.99,1210.89,82930528
2013-03-14,1216.21,1222.8,1214.88,1221.85,88122144
2013-03-15,1217.88,1218.99,1213.82,1217.35,136842080
2013-03-18,1195.93,1211.85,1194.83,1209.67,101810448
2013-03-19,1206.26,1210.19,1195.39,1195.98,136248272
2013-03-20,1201.45,1205.83,1198.05,1203.1,107155368
2013-03-21,1197.36,1198.48,1183.63,1187.72,104335008
2013-03-22,1182.31,1196.98,1179.75,1196.43,97368456
2013-03-25,1204.07,1206.78,1191.5,1195.58,96290376
2013-03-26,1196.84,1199.91,1192.35,1194.99,83457480
2013-03-27,1197.33,1200.2,1185.06,1194.49,84292640
2013-03-28,1195.37,1203.44,1192.75,1201.19,50687556
2013-04-02,1202.26,1211.25,1200.9,1210.08,94595496
2013-04-03,1206.89,1210.36,1201.01,1203.38,100315968
2013-04-04,1200.91,1201.46,1179.82,1183.01,108345312
2013-04-05,1181.51,1184.8,1162.07,1168.79,106117976
2013-04-08,1173.71,1177.83,1162.09,1164.85,73575520
2013-04-09,1169.39,1178.4,1169.38,1175.62,85303816
2013-04-10,1175.75,1194.67,1175.73,1193.66,105627568
2013-04-11,1191.26,1197.37,1190.44,1195.53,82237792
2013-04-12,1190.59,1192.4,1183.34,1185.33,88499096
2013-04-15,1184.57,1186.94,1168.57,1177.61,93560760
2013-04-16,1171.41,1177.2,1164.4,1167.48,92686920
2013-04-17,1171.06,1171.06,1146.52,1147.48,132327136
2013-04-18,1151.02,1155.47,1140.69,1146.65,136220320
2013-04-19,1151.43,1153.99,1143.46,1147.31,102900104
2013-04-22,1153.83,1158.29,1142.81,1143.3,107002464
2013-04-23,1144.9,1172.79,1143.83,1172.79,149673920
2013-04-24,1166.02,1176.91,1161.05,1176.91,136944832
2013-04-25,1175.4,1198.33,1174.66,1194.86,142431936
2013-04-26,1187.72,1196.55,1186.75,1194.66,123452600
2013-04-29,1194.59,1200.2,1188.38,1198.11,86235472
2013-04-30,1198.43,1204.04,1198.33,1198.99,56437204
2013-05-02,1191.3,1197.1,1186.79,1194.42,100945704
2013-05-03,1197.75,1208.61,1190.94,1203.34,92003832
2013-05-06,1202.22,1207.2,1200,1205.17,59772988
2013-05-07,1207.31,1215.14,1207.19,1208.1,103822640
2013-05-08,1209.85,1221.83,1209.27,1221.83,46235380
2013-05-10,1223.6,1232.85,1223.37,1227.31,105605024
2013-05-13,1227.63,1230.48,1220.81,1223.89,81763496
2013-05-14,1224.94,1225.98,1218.35,1224.85,91710776
2013-05-15,1224.04,1230.4,1222.91,1230.12,78049656
2013-05-16,1230.61,1239.91,1228.82,1235,106604160
2013-05-17,1238.81,1244.67,1237.48,1244.25,94030064
2013-05-20,1245.95,1250.1,1240.04,1243.37,73172408
2013-05-21,1241.96,1248.16,1236.31,1248.14,84161848
2013-05-22,1248.96,1257.56,1246.28,1254.57,88254800
2013-05-23,1232.3,1234.17,1216.05,1224.45,117676584
2013-05-24,1229.81,1231.29,1214.82,1217.06,76634880
2013-05-27,1221.93,1231.68,1220.68,1231.68,38522440
2013-05-28,1236.4,1245.8,1236.4,1244.04,75183992
2013-05-29,1237.86,1238.24,1220.49,1222.37,75824544
2013-05-30,1217.7,1229.04,1216.66,1225.18,86647856
2013-05-31,1225.55,1225.55,1209.56,1214.77,116015416
2013-06-03,1207.63,1222.66,1202.39,1209.71,78980488
2013-06-04,1214.99,1220,1205.47,1207.56,67836096
2013-06-05,1201.29,1205.17,1182.77,1185.04,80804400
2013-06-07,1182.93,1197.98,1175.53,1192.98,105491888
2013-06-10,1191.69,1197.17,1188.91,1192.86,72350736
2013-06-11,1189.63,1190.97,1178.54,1184.62,106984128
2013-06-12,1182.39,1192.91,1176.53,1177.26,77924792
2013-06-13,1163.3,1174.03,1155.94,1173.57,103459208
2013-06-14,1181.92,1185.21,1174.42,1177.59,95488176
2013-06-17,1180.36,1196.45,1180.23,1191.39,80308392
2013-06-18,1188.25,1198.12,1183.4,1193.95,69279920
2013-06-19,1191.19,1192.21,1174.16,1174.84,204087936
2013-06-20,1162.56,1163.66,1137.12,1138.6,168383648
2013-06-24,1122.46,1129.34,1108.96,1112.14,138745936
2013-06-25,1120.55,1133.21,1117.88,1129.25,129660848
2013-06-26,1131.73,1147.82,1128.77,1144.78,95435208
2013-06-27,1147.59,1163.34,1144.07,1161,87125552
2013-06-28,1163.22,1166.36,1150.26,1151,106167288
2013-07-01,1158.31,1165.98,1150.39,1165.64,90683328
2013-07-02,1167.34,1167.34,1153.88,1161.38,81864496
2013-07-03,1154.66,1154.73,1141.9,1154.54,74164568
2013-07-04,1159.71,1178.3,1158.83,1175.22,87148560
2013-07-05,1177.56,1186.33,1164.84,1167.52,77526592
2013-07-08,1173.52,1186.96,1173.52,1182.64,65727760
2013-07-09,1186.58,1194.77,1185.18,1194.75,81296864
2013-07-10,1192.7,1197.34,1185.81,1195.31,73667448
2013-07-11,1208.48,1211.37,1204.89,1211.37,81235224
2013-07-12,1212.77,1216.92,1210.57,1210.73,73476576
2013-07-15,1216.93,1222.6,1213.89,1215.23,71950264
2013-07-16,1217.86,1219.69,1210.4,1212.62,92062416
2013-07-17,1215.96,1218.38,1205.71,1211.1,103521888
2013-07-18,1208.36,1219.57,1207.42,1217.57,128883072
2013-07-19,1219.15,1221.21,1208.71,1221.21,100974152
2013-07-22,1221.39,1225.17,1210.24,1213.38,66674136
2013-07-23,1217.39,1222.46,1215.05,1216.68,63383416
2013-07-24,1221.63,1232.61,1220.08,1230.34,73102776
2013-07-25,1227.95,1232.95,1220.73,1232.95,65579988
2013-07-26,1235.86,1237.26,1224.66,1227.86,49049352
2013-07-29,1227.8,1236.29,1224.89,1226.98,44728456
2013-07-30,1230.5,1238.78,1230.5,1236.86,51069072
2013-07-31,1234.25,1242.05,1233.3,1234.07,52510492
2013-08-01,1240.66,1248.38,1240.1,1248.38,55594068
2013-08-02,1250.78,1252.82,1246.06,1250.54,44641852
2013-08-05,1250.63,1253.65,1248.31,1251.77,46480776
2013-08-06,1251.16,1254,1239.95,1242.12,60710416
2013-08-07,1239.34,1244.3,1236.09,1240.41,62672404
2013-08-08,1246.56,1254.36,1245.08,1249.22,61137584
2013-08-09,1253.14,1258.07,1249.94,1253.79,64371460
2013-08-12,1255.6,1257.21,1250.02,1253.69,62952664
2013-08-13,1256.98,1263.57,1254.08,1260.44,79361416
2013-08-14,1261.85,1265.88,1260.2,1262.48,57319364
2013-08-15,1258.58,1258.72,1238.41,1245.35,66809408
2013-08-16,1243.64,1255.21,1240.83,1255.02,59111804
2013-08-19,1255.32,1257.45,1250.17,1250.84,67306256
2013-08-20,1245.16,1248.24,1236.69,1247.15,64213256
2013-08-21,1249.32,1250.03,1226.05,1226.05,76806208
2013-08-22,1226.56,1241.44,1226.56,1237.14,67239160
2013-08-23,1238.9,1243.82,1234.84,1243.82,59738668
2013-08-26,1245.6,1246.95,1234.91,1245.99,54061628
2013-08-27,1240.89,1241.41,1222.44,1224.85,90128656
2013-08-28,1208.01,1226.02,1206.12,1218.15,88445072
2013-08-29,1222.79,1225.53,1218.42,1224.31,67169424
2013-08-30,1226.17,1226.23,1214.02,1214.35,80503656
2013-09-02,1222.11,1232.38,1220.98,1230.88,60100152
2013-09-03,1235.37,1240.99,1226.22,1238.64,165818832
2013-09-04,1240.48,1244.59,1232.71,1242.52,90748080
2013-09-05,1241.87,1250.11,1241.59,1243.9,117630736
2013-09-06,1244.95,1250.13,1238.45,1249.05,109091768
2013-09-09,1249.44,1251.05,1242.49,1249.11,70751920
2013-09-10,1255.68,1268.25,1255.68,1268.22,91962008
2013-09-11,1268.1,1274.16,1265.86,1270.66,85912936
2013-09-12,1269.82,1271.38,1265.18,1268.3,96953216
2013-09-13,1266.04,1266.89,1262.21,1265.97,80713392
2013-09-16,1279.99,1279.99,1273.77,1278.41,90079144
2013-09-17,1276.14,1277.53,1273.62,1274.22,70743104
2013-09-18,1275.2,1277.12,1271.38,1276.74,79463568
2013-09-19,1291.2,1291.88,1282.92,1286.49,97118512
2013-09-20,1284.8,1287.01,1283.19,1285.78,80658304
2013-09-23,1284.66,1286.69,1273.34,1274.77,75502936
2013-09-24,1275.26,1282.73,1274.78,1282.73,97889864
2013-09-25,1275.21,1276.65,1263.03,1265.69,152342752
2013-09-26,1275.61,1277.41,1272.27,1275.23,100137464
2013-09-27,1276.09,1279.67,1266.24,1269.48,78335240
2013-09-30,1258.21,1262.14,1253.29,1259.6,88755424
2013-10-01,1261.11,1269.25,1258.62,1268.35,73357632
2013-10-02,1264.91,1265.28,1255.53,1260.24,75476728
2013-10-03,1261.7,1267.98,1254.57,1256.27,84152128
2013-10-04,1255.12,1258.83,1250.83,1251.39,76836768
2013-10-07,1249.35,1249.35,1239.26,1246.86,69564576
2013-10-08,1246.59,1247.85,1239.92,1241.82,77766256
2013-10-09,1239.17,1245.85,1234.04,1235.36,79239568
2013-10-10,1242.31,1261.62,1242.17,1260.52,79926696
2013-10-11,1265.1,1268.01,1260.24,1266.39,63521864
2013-10-14,1261.19,1262.01,1254.46,1258.72,60132884
2013-10-15,1264.05,1272.39,1262.5,1265.46,93286944
2013-10-16,1262.39,1266.94,1253.77,1266.01,81833560
2013-10-17,1267.39,1269.11,1257.99,1266.91,95713768
2013-10-18,1270.21,1283.9,1268.35,1283.9,82306496
2013-10-21,1284.8,1290.76,1284.24,1288.55,74069376
2013-10-22,1291.91,1300.92,1291.03,1300.23,121677824
2013-10-23,1295.1,1295.1,1288.79,1291.62,97768232
2013-10-24,1291.13,1298.66,1290.02,1298.6,117982584
2013-10-25,1291.61,1291.61,1284.31,1290.63,125051136
2013-10-28,1293.9,1294.97,1285.3,1288.42,92372000
2013-10-29,1285.01,1293.7,1285.01,1290.78,91106432
2013-10-30,1292.92,1295.6,1287.95,1291.14,86961216
2013-10-31,1288.27,1290.68,1281.88,1283.52,86236032
2013-11-01,1285.45,1285.49,1274.95,1278.42,39257052
2013-11-04,1283.08,1286.32,1279.73,1281.41,64587760
2013-11-05,1284.01,1285.29,1271.58,1274.07,76784704
2013-11-06,1276.72,1288.14,1275.12,1283.48,96824488
2013-11-07,1284.68,1296.48,1279.85,1284.69,105801504
2013-11-08,1277.98,1287.15,1274.95,1281.86,77921840
2013-11-11,1283.96,1287.99,1282.67,1287.71,52540592
2013-11-12,1288.01,1288.01,1278.91,1279.86,74115440
2013-11-13,1276.32,1278.37,1269.75,1274.7,79225024
2013-11-14,1284.46,1289.46,1281.84,1289.17,79164312
2013-11-15,1291.87,1296.76,1289.77,1295.93,80363184
2013-11-18,1293.99,1305.43,1293.43,1304.8,81164592
2013-11-19,1299.34,1301.17,1296.41,1299.51,64543916
2013-11-20,1296.68,1298.28,1289.67,1294.7,68577584
2013-11-21,1288.71,1290.58,1281.77,1290.5,60734504
2013-11-22,1292.37,1297.87,1290.45,1297.87,61590708
2013-11-25,1301.35,1306.13,1301.22,1306.13,53476592
2013-11-26,1304.97,1308.13,1304.07,1305.78,82903328
2013-11-27,1305.57,1311.47,1305.22,1310.13,51277660
2013-11-28,1310.71,1316.3,1310.71,1315.21,57845632
2013-11-29,1312.08,1314.85,1307.71,1307.71,85530624
2013-12-02,1307.75,1309.09,1301.11,1304.58,59123308
2013-12-03,1305.06,1305.11,1278.98,1281.32,92406016
2013-12-04,1284.09,1288.3,1269.42,1279.03,83650640
2013-12-05,1277.51,1284.2,1269.51,1269.51,77506760
2013-12-06,1273.83,1278.69,1263.3,1274.63,90143912
2013-12-09,1278.43,1284.78,1273.92,1283.35,85860376
2013-12-10,1280.13,1282.67,1266.96,1270.2,95685096
2013-12-11,1267.58,1276.29,1265.28,1268.05,76028824
2013-12-12,1264.83,1265.15,1253.23,1255,91866632
2013-12-13,1258.18,1261.81,1252.69,1255.71,78993552
2013-12-16,1257.79,1269.11,1254.13,1269.08,77198248
2013-12-17,1268.34,1275.01,1262.83,1263.26,77988440
2013-12-18,1268.49,1277.46,1268.49,1275.12,95122736
2013-12-19,1286.61,1300.89,1286.05,1300.89,108572248
2013-12-20,1300.12,1311.38,1296.56,1309.92,133235968
2013-12-23,1311.52,1320.56,1311.52,1320.56,70855896
2013-12-27,1326.66,1335.59,1326.66,1334.42,53204608
2013-12-30,1334.8,1338.53,1326.73,1332.95,67463088
2014-01-02,1333.98,1334.71,1320.76,1324.35,76349400
2014-01-03,1324.02,1330.69,1320.52,1325.12,51771156
2014-01-07,1329.35,1330.09,1323.37,1326.24,98555192
2014-01-08,1330.25,1332.22,1323.2,1324.83,94783640
2014-01-09,1327.46,1332.66,1322.3,1323.58,77907816
2014-01-10,1328.43,1334.47,1325.96,1329.84,83334848
2014-01-13,1335.01,1335.52,1328.33,1328.65,71791232
2014-01-14,1321.23,1325.51,1313.92,1323.89,92257936
2014-01-15,1329.91,1343.93,1329.39,1342.99,87586736
2014-01-16,1344.3,1345.22,1340.12,1342.65,86400216
2014-01-17,1342.15,1351.83,1341.12,1350.1,90925792
2014-01-20,1348.06,1352.78,1346.8,1350.98,64242556
2014-01-21,1350.86,1355.37,1348.66,1350.02,106794024
2014-01-22,1351.88,1358.55,1349.76,1355.24,114913016
2014-01-23,1352.64,1354.84,1337.52,1339.8,120260480
2014-01-24,1340.14,1344.69,1318.48,1318.53,104406696
2014-01-27,1317.9,1318.85,1307.83,1317.24,113296672
2014-01-28,1318.73,1321.3,1309.22,1318.41,131070144
2014-01-29,1324.93,1327.25,1295.61,1310.13,166799920
2014-01-30,1302.1,1311.12,1297.52,1302.83,133525392
2014-01-31,1305.78,1306.29,1292.04,1304.45,127955816
2014-02-03,1302.8,1312.32,1285.21,1285.91,107804968
2014-02-04,1279.29,1283.9,1275.77,1280.99,94796832
2014-02-05,1289.18,1295.81,1283.96,1292.46,124077720
2014-02-06,1302.01,1313.83,1298.03,1308.14,157526576
2014-02-07,1314.26,1315.41,1308.33,1313.2,123709424
2014-02-10,1317.31,1319.41,1313.42,1318.65,81941056
2014-02-11,1323.57,1335.12,1322.52,1335.12,85668632
2014-02-12,1339.08,1341.14,1330,1330.02,98010176
2014-02-13,1328.67,1330.41,1318.38,1330.38,78660480
2014-02-14,1331.14,1337.14,1328.72,1335.89,68075448
2014-02-17,1338.81,1345.58,1338.79,1342.2,51947572
2014-02-18,1343.35,1343.36,1325.82,1329.04,87869216
2014-02-19,1327.78,1338,1324.63,1338,77591136
2014-02-20,1326.35,1341.87,1325.01,1341.85,84261992
2014-02-21,1346.1,1350.17,1343.29,1349.12,91786480
2014-02-24,1356.12,1370.11,1351.33,1370.11,123123480
2014-02-25,1367.48,1372.51,1363.04,1371.94,98764984
2014-02-26,1371.39,1373.68,1368.2,1373.36,67078776
2014-02-27,1370.9,1373.66,1359.12,1368.83,74899664
2014-02-28,1367.86,1371.3,1363.49,1369.13,73837576
2014-03-03,1344.51,1349.53,1334.09,1335.56,125916448
2014-03-04,1343.66,1363.51,1343.66,1363.44,111612616
2014-03-05,1364.1,1368.14,1361.99,1364.92,102688032
2014-03-06,1370.61,1376.45,1370.5,1374.32,93998768
2014-03-07,1372.52,1376.32,1356.6,1358.36,94063480
2014-03-10,1356.25,1367.19,1354.35,1359.93,71951144
2014-03-11,1363.48,1365.53,1353.24,1359.18,90172592
2014-03-12,1354.84,1355.22,1342.68,1346.36,85577568
2014-03-13,1349.44,1351.25,1336.7,1337.23,78756192
2014-03-14,1324.18,1329.95,1317.92,1326.82,98127840
2014-03-17,1328.49,1350.48,1327.24,1349.39,76900736
2014-03-18,1347.08,1362.08,1344.04,1359.07,89819104
2014-03-19,1359.64,1362.94,1356.63,1360.48,91968832
2014-03-20,1349.39,1352.47,1342.71,1352.47,93480160
2014-03-21,1348.61,1354.89,1345.78,1351.43,131459336
2014-03-24,1352.06,1353.66,1335.5,1335.5,104432192
2014-03-25,1337.82,1350.77,1337.82,1350.67,107727072
2014-03-26,1350.55,1359.28,1349.46,1351.48,93185416
2014-03-27,1341.85,1344.29,1337.36,1341.69,104680440
2014-03-28,1345.92,1350.26,1342.77,1346.48,81636592
2014-03-31,1350.87,1365.03,1349.82,1364.97,93461808
2014-04-01,1367.46,1377.38,1367.45,1375.01,88405264
2014-04-02,1377.47,1382.13,1374.18,1377.5,82808808
2014-04-03,1372.86,1375.17,1368.35,1368.88,95459032
2014-04-04,1366.41,1376.48,1366.41,1369.69,80156008
2014-04-07,1360.75,1363.73,1356.65,1357.31,92002032
2014-04-08,1359.31,1363.52,1352.17,1361.53,88967520
2014-04-09,1366.52,1371.6,1364.68,1366.53,85301056
2014-04-10,1372.37,1373.32,1354.99,1354.99,88805224
2014-04-11,1345.03,1348.43,1330.71,1344.12,111520248
2014-04-14,1334.5,1349.97,1332.12,1348.22,84291960
2014-04-15,1349.82,1351.73,1328.82,1329.28,84429072
2014-04-16,1338.52,1342.55,1336.64,1342.55,67416608
2014-04-17,1344.45,1345.75,1338.93,1341.56,37687656
2014-04-22,1355.67,1369.45,1354.54,1369.45,85253280
2014-04-23,1363.95,1364.26,1352.57,1353.06,108958072
2014-04-24,1358.84,1369.38,1351.06,1365.27,118011376
2014-04-25,1362.89,1368.33,1357.73,1360.35,99772208
2014-04-28,1366.36,1368.39,1353.48,1357.56,97015624
2014-04-29,1358.7,1371.71,1358.41,1371.65,132852976
2014-04-30,1363.36,1367.68,1363.34,1364.39,56567880
2014-05-02,1369.31,1369.31,1357.92,1360.19,88475328
2014-05-05,1357.6,1362.61,1346.31,1358.59,67680792
2014-05-06,1361.68,1364.6,1350.74,1352.98,83604856
2014-05-07,1347.5,1352.79,1341.83,1343.13,94218752
2014-05-08,1345.41,1359.13,1345.41,1359.13,82850120
2014-05-09,1357.78,1358.22,1351.49,1354.34,69609144
2014-05-12,1357.48,1364.81,1357.48,1364.78,81925400
2014-05-13,1367.96,1373.62,1367.65,1373.62,86022176
2014-05-14,1372.53,1375.93,1369.49,1375.93,66783644
2014-05-15,1381.05,1386.5,1376.5,1385.84,117600968
2014-05-16,1381.57,1384.18,1377.4,1382.14,81755888
2014-05-19,1378.46,1382.42,1372.34,1379.92,89815992
2014-05-20,1380.82,1384.37,1380.01,1381.27,82277016
2014-05-21,1378.74,1389.05,1374.66,1385.86,83401240
2014-05-22,1387.37,1390.91,1384.2,1388.52,73926128
2014-05-23,1388.09,1392.3,1382.54,1392.28,65014868
2014-05-26,1396.07,1397.47,1393.57,1394.15,43883964
2014-05-27,1394.01,1399.23,1389.08,1395.39,62377100
2014-05-28,1397.66,1397.72,1389.74,1392.85,36035820
2014-05-30,1393.16,1404.63,1393.16,1402.08,85574392
2014-06-02,1406.26,1406.26,1397.9,1399.4,79070816
2014-06-03,1398.82,1398.86,1392.19,1395.77,59373884
2014-06-04,1393.3,1397.9,1391.84,1397.47,55355756
2014-06-05,1396.24,1401.23,1391.2,1391.2,92129760
2014-06-09,1403.15,1406.44,1402.89,1406.44,72926024
2014-06-10,1401.7,1406.74,1401.5,1406.22,68668224
2014-06-11,1408.97,1410.09,1398.28,1400.35,68972064
2014-06-12,1401.87,1402.66,1395.49,1397.67,60889712
2014-06-13,1397.33,1397.39,1383.29,1390.15,67444256
2014-06-16,1387.38,1392.03,1380.4,1382.98,73859520
2014-06-17,1384,1390.09,1380.17,1384.27,60547960
2014-06-18,1386.51,1389.61,1378.42,1378.42,76619760
2014-06-19,1387.71,1391.44,1383.28,1386.04,76847896
2014-06-23,1388.64,1399.17,1381.23,1396.08,70950856
2014-06-24,1393.32,1400.37,1393.32,1400.37,75028168
2014-06-25,1393.74,1393.82,1375.26,1380.5,76030616
2014-06-26,1380.39,1383.16,1369.65,1372.38,58572408
2014-06-27,1374.36,1379.02,1372.7,1379.02,54240372
2014-06-30,1380.21,1384.13,1375.04,1376.81,58723816
2014-07-01,1377.87,1384.36,1372.88,1384.36,63185364
2014-07-02,1385.77,1390.02,1384.71,1388.11,55064316
2014-07-03,1390.46,1409.44,1390.01,1409.44,87331736
2014-07-04,1408.71,1409.17,1399.94,1399.94,49272024
2014-07-07,1399.85,1404.68,1396.51,1397.11,50356908
2014-07-08,1398.56,1399.88,1381.59,1381.59,60257620
2014-07-09,1383.72,1385.43,1376.68,1379.77,49516696
2014-07-10,1379.09,1379.09,1355.55,1357.82,74189320
2014-07-11,1359.41,1366.51,1356.32,1362.35,58771488
2014-07-14,1369,1383.04,1367.96,1382.55,55312644
2014-07-15,1384.19,1386.03,1368.83,1372.25,66758328
2014-07-16,1374.86,1393.12,1374.86,1393.12,74874760
2014-07-17,1389.7,1390.88,1376.36,1376.36,91917552
2014-07-18,1379.17,1388.82,1373.45,1387.37,127989912
2014-07-21,1388.28,1389.92,1378.64,1383.53,70095776
2014-07-22,1389.99,1399.09,1389.98,1399.09,64100784
2014-07-23,1395.71,1401.9,1395.63,1398.13,65132900
2014-07-24,1398.6,1407.55,1397.04,1405.7,66714204
2014-07-25,1402.63,1408.5,1401.37,1404.12,48937508
2014-07-28,1405.66,1408.2,1395.23,1400.87,43565304
2014-07-29,1403.38,1404.72,1397.18,1397.89,42021740
2014-07-30,1399.31,1402.96,1395.86,1398.23,46048072
2014-07-31,1400.02,1400.36,1377.29,1379.87,67470696
2014-08-01,1378.89,1383.55,1360.53,1361.44,67747080
2014-08-04,1367.75,1371.34,1360.21,1361.03,49870088
2014-08-05,1364.51,1368.29,1360.47,1366.13,54222404
2014-08-06,1357.82,1357.82,1342.29,1344.3,80382104
2014-08-07,1344.69,1349.7,1334.06,1334.4,67128616
2014-08-08,1325,1333.85,1320.99,1331.56,72126464
2014-08-11,1341.45,1358.16,1339.83,1357.36,64975168
2014-08-12,1356.5,1356.5,1346.93,1349.96,62770880
2014-08-13,1356.2,1361.82,1354.81,1361.82,64218952
2014-08-14,1355.49,1357.64,1350.04,1353.94,55145364
2014-08-15,1359.54,1368.51,1352.98,1352.98,66501648
2014-08-18,1365.07,1369.32,1362.32,1369.32,46569304
2014-08-19,1371.7,1376.61,1369.6,1376.61,54331796
2014-08-20,1376.19,1381.02,1367.87,1373.5,58174812
2014-08-21,1375.75,1385.18,1373.38,1385.03,67773080
2014-08-22,1386.14,1388.07,1378.17,1382.72,52513796
2014-08-25,1391.56,1394.69,1385.56,1394.69,46665612
2014-08-26,1392.53,1397.54,1388.74,1397.54,55468896
2014-08-27,1397.65,1398.48,1392.81,1397.41,54564152
2014-08-28,1394.53,1394.53,1380.8,1383.03,76118424
2014-08-29,1386.48,1388.99,1382.1,1388.89,66687044
2014-09-01,1390.63,1393.59,1382.47,1386.97,52905592
2014-09-02,1390.37,1391.94,1384.69,1387.94,57161096
2014-09-03,1393.25,1402.18,1391.88,1398.48,79186744
2014-09-04,1396.46,1402.34,1392.2,1397.99,80404176
2014-09-05,1397.08,1398.05,1384.86,1388.39,75692952
2014-09-08,1389.95,1392.73,1383.35,1392.73,67090428
2014-09-09,1389.38,1391.31,1382.56,1382.78,73203136
2014-09-10,1378.82,1388.31,1376.18,1387.38,74475816
2014-09-11,1392.29,1394.05,1378.44,1382.85,83779288
2014-09-12,1384.22,1389.6,1383.12,1388.59,60328056
2014-09-15,1380.98,1396.81,1380.98,1393.22,62511184
2014-09-16,1392.32,1395.29,1384.55,1395.29,68393392
2014-09-17,1399.45,1409.12,1399.29,1407.04,71976328
2014-09-18,1407.29,1416.8,1406.84,1416.79,82579688
2014-09-19,1424.22,1424.22,1418.23,1421.48,94950712
2014-09-22,1416.25,1423.6,1412.79,1418.29,72992112
2014-09-23,1416.71,1417.48,1405.32,1405.32,102297592
2014-09-24,1405.5,1411.23,1399.4,1411.23,96157040
2014-09-25,1408.2,1413.88,1391.01,1393.09,90015800
2014-09-26,1394.08,1400.31,1387.31,1396.2,74080512
2014-09-29,1397.1,1400.11,1384.09,1392.39,60114656
2014-09-30,1393.75,1403.22,1390.89,1403,92260816
2014-10-01,1396.48,1399.8,1381.59,1381.59,91865088
2014-10-02,1382.1,1382.22,1353.93,1353.93,93888648
2014-10-03,1362.47,1371.42,1360.97,1369.52,70507568
2014-10-06,1374.87,1380.73,1365.67,1365.71,71789008
2014-10-07,1364.04,1364.04,1337.63,1337.63,99528680
2014-10-08,1333.3,1336.43,1325.99,1331.83,92358152
2014-10-09,1345.44,1348.81,1316.15,1322.31,105996576
2014-10-10,1310.24,1316.93,1297.46,1302.34,112370992
2014-10-13,1292.48,1308.02,1289.33,1294.64,86439344
2014-10-14,1290.11,1308.93,1287.73,1307.86,114656192
2014-10-15,1308.75,1309.03,1269.91,1269.91,146778064
2014-10-16,1276.41,1285.33,1246.56,1271.01,173919440
2014-10-17,1274.16,1310.46,1267.78,1310.46,132124912
2014-10-20,1310.46,1310.83,1293.24,1306.44,105786888
2014-10-21,1306.95,1338.12,1301.51,1338.12,128065880
2014-10-22,1343.78,1348.15,1334.13,1344.34,112108616
2014-10-23,1345.38,1363.7,1336.11,1361.88,119279048
2014-10-24,1367.34,1367.34,1353.82,1358.57,123410712
2014-10-27,1373.92,1374.07,1348.79,1360.33,95895824
2014-10-28,1366.94,1381.29,1364.86,1380.83,110014736
2014-10-29,1385.95,1393.46,1383.49,1389.95,97180080
2014-10-30,1396.39,1398.02,1379.91,1397.18,88454144
2014-10-31,1413.42,1414.08,1404.19,1412.84,54667872
2014-11-03,1413.69,1414.93,1396.23,1399.05,84075368
2014-11-04,1398.59,1407.51,1397.34,1399.87,83275200
2014-11-05,1407.85,1414.09,1406.49,1414.09,86742456
2014-11-06,1409.37,1422.61,1406.31,1415.3,110102944
2014-11-07,1419.36,1422.11,1404.98,1410.88,79948048
2014-11-10,1410.23,1417.95,1406.71,1417.82,59821884
2014-11-11,1420.44,1425.06,1418.78,1424.93,67533752
2014-11-12,1424.92,1426.14,1408.86,1408.86,71172000
2014-11-13,1417.68,1423.13,1412.68,1422.76,77097096
2014-11-14,1424.4,1424.4,1411.58,1415.6,68520536
2014-11-17,1409.47,1421.82,1408.35,1419.92,56352128
2014-11-18,1421.29,1432.38,1419.31,1432.38,76922480
2014-11-19,1432.25,1432.58,1426.04,1428.01,59940484
2014-11-20,1429.37,1430.41,1418.61,1423.71,76496560
2014-11-21,1424.93,1447.53,1424.16,1447.53,104511104
2014-11-24,1445.75,1456.59,1445.15,1456.59,71481016
2014-11-25,1455.58,1467.97,1455.35,1467.36,83968904
2014-11-26,1467.87,1474.89,1455.5,1457.81,64787560
2014-11-27,1460.32,1467.31,1458.62,1465.96,49913288
2014-11-28,1466.07,1466.15,1453.77,1461.34,82823152
2014-12-01,1454.21,1456.9,1447.78,1450.03,79058312
2014-12-02,1455.82,1463.44,1447.97,1450.07,74997632
2014-12-03,1452.15,1466.02,1452.13,1464.84,79110568
2014-12-04,1467.74,1471.92,1447.18,1447.82,83995128
2014-12-05,1457.41,1474.7,1455.93,1474.7,76363808
2014-12-08,1470.31,1472.66,1466.19,1467.88,54877536
2014-12-09,1457.41,1466.47,1447.96,1452.24,82331944
2014-12-10,1454.81,1462.71,1450.49,1452.8,74415512
2014-12-11,1450.15,1459.45,1445.45,1454.45,78888000
2014-12-12,1448.89,1450.46,1425.86,1425.86,78463112
2014-12-15,1428.37,1438.39,1408.75,1408.75,88183736
2014-12-16,1411.37,1414.6,1386.61,1413.58,142390240
2014-12-17,1402.14,1409.12,1397.8,1405.35,109715040
2014-12-18,1424.01,1441.85,1419.99,1441.85,103013040
2014-12-19,1452.06,1456.51,1435.27,1452.36,111909568
2014-12-22,1453.66,1465.33,1453.66,1461.75,69701720
2014-12-23,1462.11,1472,1460.18,1470.49,54787172
2014-12-29,1473.01,1479.37,1470.66,1478.93,53992536
2014-12-30,1475.49,1476.33,1463.13,1464.55,62781504
2015-01-02,1470.55,1472.61,1460.67,1463.78,45386012
2015-01-05,1460.89,1467.69,1453.53,1454.81,35664464
2015-01-07,1432.3,1441.31,1421.34,1421.34,116203320
2015-01-08,1439.2,1458.17,1428.54,1456.72,109138544
2015-01-09,1453.51,1460.99,1439.15,1444.46,82942696
2015-01-12,1455.54,1460.11,1444.55,1453.64,81148432
2015-01-13,1451.12,1468.85,1449.84,1465.66,98764968
2015-01-14,1454.85,1459.69,1434.79,1434.79,118208032
2015-01-15,1446.46,1458.01,1421.84,1457.36,155301968
2015-01-16,1451.47,1470.47,1447.42,1468.9,101829848
2015-01-19,1473.85,1479.81,1466.78,1476.31,79331848
2015-01-20,1480.86,1498.27,1480.62,1491.59,130150176
2015-01-21,1496.28,1501.22,1483.26,1501.22,94614376
2015-01-22,1503.96,1526.46,1501.48,1523.8,125022176
2015-01-23,1533.17,1540.91,1530.36,1536.39,123660168
2015-01-26,1530.4,1554.7,1527.36,1554.7,91622864
2015-01-27,1548.97,1554.66,1525.44,1533.37,129116144
2015-01-28,1548.19,1562.54,1539.15,1562.54,149680576
2015-01-29,1554.84,1570.84,1550.11,1570.39,150317696
2015-01-30,1575.98,1582.1,1572.55,1573.62,133077072
2015-02-02,1576.17,1579.02,1567.63,1575.95,98332624
2015-02-03,1581.45,1594.63,1581.16,1593.42,106454696
2015-02-04,1592.03,1596.27,1574,1579.31,116905240
2015-02-05,1573.29,1588.32,1572.72,1586.13,124942088
2015-02-06,1586.51,1601.13,1580.99,1599.55,95454560
2015-02-09,1591.15,1593.18,1582.57,1591.4,93119304
2015-02-10,1592.2,1605.94,1583.04,1602.74,98418904
2015-02-11,1600.61,1604.97,1589.36,1593.03,215976304
2015-02-12,1594.6,1631.27,1594.3,1624.35,150388320
2015-02-13,1630.79,1643.85,1628.48,1642.04,99900216
2015-02-16,1640.04,1644.29,1637.17,1644.29,62302392
2015-02-17,1638.62,1639.08,1625.19,1630.99,99568736
2015-02-18,1634.67,1652.38,1634.67,1652.15,103306464
2015-02-19,1648.18,1662.24,1642.6,1662.24,101261368
2015-02-20,1659.85,1665.07,1652.85,1664.33,84101832
2015-02-23,1672.83,1679.49,1667.68,1679.48,97057496
2015-02-24,1680.85,1685.65,1666.93,1683.92,80976656
2015-02-25,1681.75,1685.67,1675.38,1678.73,75454160
2015-02-26,1678.2,1686.06,1678.2,1684.83,62735092
2015-02-27,1685.86,1695.37,1679.21,1691.03,89124656
2015-03-02,1691.44,1701.07,1675.98,1686.64,87736160
2015-03-03,1687.69,1694.29,1660.29,1661.87,89032512
2015-03-04,1662.16,1667.19,1643.63,1664.5,118099616
2015-03-05,1669.55,1678.54,1669.11,1669.56,90685288
2015-03-06,1670.9,1675.29,1661.65,1662.55,90281472
2015-03-09,1658.91,1666.05,1642.46,1660.36,89402800
2015-03-10,1657.28,1661.78,1640.25,1641.71,97652592
2015-03-11,1636.68,1667.91,1634.81,1663.31,124954240
2015-03-12,1663.14,1666.78,1653.24,1661.69,86038944
2015-03-13,1669.03,1669.74,1660.47,1665.13,84136376
2015-03-16,1671.33,1690.27,1671.06,1689.67,77823144
2015-03-17,1689.89,1691.64,1666.74,1675.88,80829888
2015-03-18,1678.14,1710.17,1674.25,1703.96,118779712
2015-03-19,1706.13,1719.44,1699.31,1707.5,113456192
2015-03-20,1698.55,1710.92,1696.48,1710.87,127928080
2015-03-23,1708.1,1708.57,1695.37,1698.38,97071376
2015-03-24,1701.97,1704.05,1691.96,1701.29,98312976
2015-03-25,1700.99,1705.56,1688.99,1694.39,115214832
2015-03-26,1674.99,1675.94,1654.04,1675.61,99883840
2015-03-27,1673.37,1681.62,1662.31,1662.56,82681776
2015-03-30,1670.71,1687.18,1669.52,1687.18,72268408
2015-03-31,1685.97,1689.22,1666.74,1667.73,95731504
2015-04-01,1661.79,1677.67,1654.99,1669.49,88051376
2015-04-02,1671.19,1675.57,1668.86,1675.52,28341772
2015-04-07,1691.31,1700.63,1687.96,1697.43,91198616
2015-04-08,1696.76,1701.58,1686.26,1686.77,90066656
2015-04-09,1688.49,1695.94,1687.16,1695.94,84546240
2015-04-10,1695.81,1699.98,1692.54,1699.96,93136976
2015-04-13,1700.87,1701.08,1688.62,1700.36,75470088
2015-04-14,1699.74,1709.01,1694.98,1701.39,93949944
2015-04-15,1699.8,1714.62,1699.48,1710.61,84051632
2015-04-16,1710.59,1710.84,1690.93,1690.93,89976672
2015-04-17,1687.58,1690.08,1655.72,1655.72,115193560
2015-04-20,1658.88,1678.39,1658.88,1678.28,79635096
2015-04-21,1683.5,1697.5,1679.36,1694.73,107243088
2015-04-22,1698.14,1713.48,1685.6,1706.25,165373600
2015-04-23,1708.48,1716.89,1681.26,1689.77,174303920
2015-04-24,1694.57,1700.23,1689.9,1698.51,118660104
2015-04-27,1705.58,1720.02,1697.82,1719.93,121679016
2015-04-28,1713.8,1715.9,1671.51,1679.52,136044944
2015-04-29,1686.06,1691.04,1632.68,1636.18,157674688
2015-04-30,1633.48,1642.97,1615.45,1628.04,95832232
2015-05-04,1644.3,1644.3,1630.29,1634.1,95406576
2015-05-05,1631.55,1640.68,1595.38,1595.48,137722976
2015-05-06,1594.65,1602.48,1573.9,1584.18,121103496
2015-05-07,1577.33,1594.42,1558.16,1587.65,142013408
2015-05-08,1603.13,1619.01,1580.13,1616.46,138993360
2015-05-11,1614.74,1625.17,1607.65,1617.04,84192320
2015-05-12,1609.19,1609.89,1589.66,1600.1,106172864
2015-05-13,1604,1622.03,1603.95,1622.01,49438616
2015-05-15,1629.71,1637.11,1615.02,1616.48,102198656
2015-05-18,1621.33,1626.79,1611.59,1622.57,84242872
2015-05-19,1628.2,1637.05,1620.76,1633.26,100613224
2015-05-20,1633.97,1637.7,1626.59,1637.49,68769944
2015-05-21,1633.27,1642.19,1627.8,1642.19,72921992
2015-05-22,1644.09,1653.71,1639.39,1648.46,62802312
2015-05-25,1650.11,1650.69,1639.1,1650.69,28562528
2015-05-26,1650.06,1656.98,1636.16,1638.49,73656128
2015-05-27,1642.5,1664.16,1637.79,1664.08,91179392
2015-05-28,1661.61,1668.48,1657.99,1667.06,75273176
2015-05-29,1669.13,1669.13,1644.99,1644.99,106785248
2015-06-01,1648.47,1656.85,1644.76,1649.59,69266080
2015-06-02,1657.59,1657.59,1629.94,1638.65,81227840
2015-06-03,1642.26,1650.28,1632.27,1641.69,74521296
2015-06-04,1638.75,1639.26,1618.84,1625.02,87448816
2015-06-05,1616.95,1616.95,1601.16,1606.46,76288064
2015-06-08,1602.84,1608.24,1589.57,1589.57,61732228
2015-06-09,1588.31,1594.46,1569.46,1587.84,69333120
2015-06-10,1584.83,1613.03,1578.85,1610.38,75221616
2015-06-11,1609.4,1618.66,1596.48,1604.89,83937488
2015-06-12,1605.54,1611.4,1588.43,1597.33,78579544
2015-06-15,1584.36,1586.38,1561.52,1567,87957480
2015-06-16,1558.28,1585.8,1548.68,1582.23,89918472
2015-06-17,1582.9,1584.27,1565.86,1567.46,74967432
2015-06-18,1564.01,1565.23,1538.47,1562.43,98089184
2015-06-22,1591.52,1606.62,1581.63,1606.62,101822808
2015-06-23,1614.46,1628.24,1611.54,1620.95,115671312
2015-06-24,1623.87,1627.57,1606.75,1611.5,90845768
2015-06-25,1599.94,1613.17,1594.9,1601.12,83874896
2015-06-26,1593.6,1614.3,1584.03,1608.26,64600272
2015-06-29,1550.3,1585.78,1545.58,1559.8,91159520
2015-06-30,1556.68,1561.34,1537.93,1541.66,111308744
2015-07-01,1550.64,1582.1,1546.42,1575.5,91801152
2015-07-02,1573.82,1577.77,1560.63,1562.1,80983608
2015-07-03,1564.29,1564.29,1544.55,1553.6,51884592
2015-07-06,1530.99,1539.46,1525.9,1526.94,77290816
2015-07-07,1535.89,1541.71,1516.09,1516.12,85819736
2015-07-08,1519.6,1528.61,1507.01,1520.88,80441904
2015-07-09,1527.43,1552.04,1524.48,1549.59,76718728
2015-07-10,1579.54,1590.54,1570.63,1590.54,92079032
2015-07-13,1601.14,1616.56,1601.14,1614.42,71432496
2015-07-14,1612.17,1616.56,1607.14,1616.25,61743852
2015-07-15,1611.92,1612.55,1600.4,1601.97,78816344
2015-07-16,1611.81,1639.18,1611.19,1636.12,125497288
2015-07-17,1648.48,1648.81,1630.02,1635.47,128478608
2015-07-20,1641.48,1655.82,1641.48,1653.44,73281432
2015-07-21,1657.43,1658.94,1634.87,1636.42,86455184
2015-07-22,1631.25,1633.35,1621.27,1621.27,76093352
2015-07-23,1635.53,1636.49,1617.4,1621.27,67183280
2015-07-24,1618.61,1626.72,1611.19,1619.81,65576228
2015-07-27,1607.16,1612.8,1581.07,1612.8,70717712
2015-07-28,1587.58,1594.86,1578.4,1588.22,65385752
2015-07-29,1596.73,1603.32,1583.08,1597.86,60095664
2015-07-30,1605.84,1609.38,1592.19,1603.5,59643540
2015-07-31,1606.61,1615.64,1600.45,1603.5,58374416
2015-08-03,1615.44,1621.73,1610.49,1615.64,53741748
2015-08-04,1616.57,1618.28,1606.54,1618.28,55724180
2015-08-05,1615.63,1630.01,1615.63,1627.42,68046568
2015-08-06,1626.55,1627.48,1619.42,1621.57,54035968
2015-08-07,1621.35,1622.94,1612.28,1612.28,50275224
2015-08-10,1621.35,1636.63,1608.27,1636.54,76081504
2015-08-11,1633.82,1638.12,1611.61,1614.72,97132360
2015-08-12,1604.03,1604.03,1573.12,1575.04,99474432
2015-08-13,1597.39,1599.61,1586.29,1594.15,69655800
2015-08-14,1594.88,1598.29,1583.34,1586.83,65959248
2015-08-17,1598.69,1603.68,1578.41,1592.81,69726224
2015-08-18,1587.08,1592.84,1580.39,1583.53,60432528
2015-08-19,1576.86,1576.86,1553.27,1553.51,82169728
2015-08-20,1546.82,1553.54,1532.97,1534.39,89187312
2015-08-21,1516.19,1530.71,1495.36,1495.36,118283072
2015-08-24,1451.78,1471.65,1405.01,1428.08,223030128
2015-08-25,1446.86,1487.26,1440.98,1483.35,170840064
2015-08-26,1465.87,1490.48,1444.63,1458.2,108430288
2015-08-27,1494.49,1505.88,1485.67,1502.86,116718528
2015-08-28,1506.84,1509.71,1490.47,1509.71,84008592
2015-08-31,1502.83,1504.55,1486.61,1501.07,61365372
2015-09-01,1487.27,1489.07,1460.67,1469.87,100980560
2015-09-02,1477.39,1486.13,1464.41,1471.51,81923720
2015-09-03,1487.9,1506.53,1479.13,1500.21,100271808
2015-09-04,1485.48,1486.05,1459.49,1461.46,91321664
2015-09-07,1473.45,1479.88,1466.2,1471.75,45544520
2015-09-08,1482.96,1499.47,1480.67,1488.88,75397488
2015-09-09,1518.5,1524.23,1505.99,1507.15,95885248
2015-09-10,1495.05,1505.66,1487.91,1494.35,96653136
2015-09-11,1498.36,1499.12,1484.18,1488.41,75172304
2015-09-14,1489.02,1491.82,1462.76,1467.73,97380792
2015-09-15,1467.72,1475.11,1450.57,1469.08,81057672
2015-09-16,1480.05,1490.56,1477.59,1483.66,80255424
2015-09-17,1486.38,1488.7,1480.37,1486.46,94306032
2015-09-18,1478.66,1478.69,1446.98,1453.11,122492584
2015-09-21,1449.17,1467.57,1443.74,1462.66,83662816
2015-09-22,1440.85,1455.87,1424.53,1425.39,138372512
2015-09-23,1423.14,1432.38,1416.92,1421.5,84696368
2015-09-24,1422.86,1424.2,1378.94,1381.87,138068480
2015-09-25,1401.05,1421.63,1401.05,1418.47,102417848
2015-09-28,1414.92,1416.08,1389.38,1389.38,92629400
2015-09-29,1374.58,1403.3,1369.29,1391.88,117661872
2015-09-30,1415.02,1423.83,1407.34,1416.89,119541296
2015-10-01,1432.4,1435.98,1399.34,1404.45,114603168
2015-10-02,1416.66,1429.38,1396.2,1412.86,112089912
2015-10-05,1434.95,1456.97,1429.65,1456.97,103227520
2015-10-06,1457.38,1464.58,1441.35,1457.15,95811328
2015-10-07,1459.26,1471.64,1452.01,1452.01,106585024
2015-10-08,1448.42,1464.99,1447.36,1464.49,90922168
2015-10-09,1477.28,1490.2,1474,1483.74,104168272
2015-10-12,1488.08,1504.6,1472.52,1481.43,81913344
2015-10-13,1483.29,1483.47,1452.79,1460.11,89449552
2015-10-14,1451.66,1455.06,1441.29,1442.75,97191520
2015-10-15,1444.2,1453.87,1441.76,1453.87,150491344
2015-10-16,1463.95,1469.71,1444.88,1452.36,112640344
2015-10-19,1452.62,1466.74,1452.21,1458.01,84086592
2015-10-20,1463.83,1471.82,1449.55,1466.67,112363200
2015-10-21,1460.31,1463.14,1443.16,1452.09,121074824
2015-10-22,1449.29,1485.67,1434.72,1484.47,128618856
2015-10-23,1490.38,1514.85,1486.1,1506.59,143131888
2015-10-26,1506.49,1515.23,1499.29,1506.16,85347816
2015-10-27,1503.08,1504.08,1485.72,1487.03,84011544
2015-10-28,1490.96,1503.22,1482.03,1499.64,82410440
2015-10-29,1505.98,1505.98,1484.18,1495.86,90237864
2015-10-30,1498.29,1508.45,1496.52,1499.23,42945008
2015-11-02,1487.47,1509.7,1480.29,1502.44,80829760
2015-11-03,1506.04,1508.68,1496.13,1507.45,76523736
2015-11-04,1513.52,1533.95,1512.9,1529.43,109209328
2015-11-05,1530.42,1535.05,1521.13,1523.25,97492408
2015-11-06,1523.56,1536.58,1516.54,1526.49,97864768
2015-11-09,1530.36,1537.25,1511.55,1511.55,81729944
2015-11-10,1515.54,1517.85,1488.19,1499.4,94427640
2015-11-11,1504.44,1518.3,1503.16,1511.46,67901864
2015-11-12,1511.84,1512.61,1487.96,1488.4,76357552
2015-11-13,1481.76,1485.56,1469,1476.22,77237576
2015-11-16,1476.22,1485.68,1458.52,1479.04,82938200
2015-11-17,1479.24,1514.33,1479.24,1513.94,85093224
2015-11-18,1513.94,1515.21,1504.38,1514.18,59042800
2015-11-19,1514.18,1530.91,1507.83,1512.77,78421816
2015-11-20,1512.77,1525.48,1505.95,1521.87,85492424
2015-11-23,1521.87,1521.87,1509.27,1515.8,62435532
2015-11-24,1515.8,1515.8,1486.74,1488.89,127445824
2015-11-25,1488.89,1508.38,1487.95,1506.52,87817024
2015-11-26,1505.39,1524.62,1502.3,1522.28,67053844
2015-11-27,1519.6,1527.62,1511.62,1522.01,52167492
2015-11-30,1521.9,1542.12,1515.33,1536.05,104820560
2015-12-01,1536.28,1546.53,1527.45,1530.52,83807384
2015-12-02,1530.61,1539.54,1521.64,1533.87,89276320
2015-12-03,1533.74,1544.94,1502.41,1502.41,125856944
2015-12-04,1501.98,1501.98,1475.79,1485.32,102179560
2015-12-07,1490.26,1504.61,1489.62,1494.52,75372368
2015-12-08,1494.06,1494.06,1450.44,1454.99,101834600
2015-12-09,1455.74,1460.85,1428.62,1440.94,116792144
2015-12-10,1440.01,1444.67,1427.59,1433.41,88730848
2015-12-11,1433.38,1433.38,1399.9,1401.14,108401616
2015-12-14,1401.81,1418.66,1388.78,1389.26,107420976
2015-12-15,1389.26,1427.11,1389.26,1426.47,110143720
2015-12-16,1426.73,1439.5,1418.87,1428.02,101334352
2015-12-17,1429.72,1461.49,1429.72,1438.32,101141080
2015-12-18,1435.79,1435.79,1415.12,1422.63,109694432
2015-12-21,1422.63,1443.8,1419.13,1419.13,90556200
2015-12-22,1419.35,1428.45,1410.24,1413.74,71700424
2015-12-23,1415.02,1446.69,1415.02,1446.69,72466216
2015-12-28,1447.69,1451.71,1432.55,1434.06,50472216
2015-12-29,1435.12,1452.95,1435.12,1452.95,98286160
2015-12-30,1453.2,1455.42,1442.17,1446.82,59692836
2016-01-04,1441.35,1441.35,1394.27,1394.39,91773808
2016-01-05,1398,1410.47,1384.05,1387.03,44877688
2016-01-07,1379.66,1379.66,1326.7,1357.12,172953872
2016-01-08,1359.1,1379.95,1348.76,1348.76,104195184
2016-01-11,1348.23,1362.04,1342.68,1348.64,85727968
2016-01-12,1348.42,1369.05,1345.67,1351.26,100741032
2016-01-13,1352.61,1377.87,1352.61,1360.98,100038720
2016-01-14,1359.08,1359.08,1326.71,1339.47,166859744
2016-01-15,1339.64,1348.51,1296.92,1305.24,138266688
2016-01-18,1306.56,1322.59,1300.54,1306.02,87034664
2016-01-19,1311.72,1341.73,1311.72,1332.17,112837904
2016-01-20,1332.17,1332.17,1289.4,1290.95,119586600
2016-01-21,1290.23,1319.81,1283.13,1312.6,123405648
2016-01-22,1320.14,1364.24,1320.14,1361.36,124916408
2016-01-25,1362.35,1367.81,1345.55,1354.41,92426784
2016-01-26,1351.42,1376.12,1332.4,1375.74,105874800
2016-01-27,1377.47,1377.47,1353.64,1365.59,142143488
2016-01-28,1360.61,1366.76,1328.28,1333.32,158016000
2016-01-29,1339.33,1359.92,1335.93,1356.32,145874688
2016-02-01,1357.13,1365.9,1335.14,1342.43,106852360
2016-02-02,1340.18,1340.38,1314.19,1320.29,119679168
2016-02-03,1320.55,1331.62,1295.5,1305.49,128120560
2016-02-04,1310.9,1334.83,1304.83,1333.72,157465344
2016-02-05,1333.66,1347.46,1322.68,1330.11,151914528
2016-02-08,1330.9,1339.6,1273.27,1273.95,135662656
2016-02-09,1274.59,1288.52,1253.63,1271.45,158693536
2016-02-10,1272.16,1306.17,1272.11,1297.82,127177240
2016-02-11,1296.34,1296.34,1247.06,1247.06,155037600
2016-02-12,1248.28,1286.67,1248.28,1286.67,143487264
2016-02-15,1290.62,1336.17,1290.62,1336.17,106790544
2016-02-16,1336.17,1349.87,1323.59,1328.15,110985384
2016-02-17,1329.73,1374.25,1329.73,1374.25,106826976
2016-02-18,1374.25,1381.53,1359.83,1362.98,99580928
2016-02-19,1363.01,1370.44,1349.5,1355.95,115016000
2016-02-22,1357.32,1385.74,1357.32,1385.74,95107576
2016-02-23,1385.16,1385.8,1366.51,1366.53,84197040
2016-02-24,1366.91,1368.9,1324.46,1327.85,140313232
2016-02-25,1328.24,1360.97,1328.24,1360.97,87526584
2016-02-26,1363.76,1378.77,1363.46,1370.8,76706400
2016-02-29,1370.8,1374.57,1345.17,1372.54,83001784
2016-03-01,1372.54,1392.02,1356.57,1391.45,85948760
2016-03-02,1392.2,1401.77,1373.34,1383.71,89699336
2016-03-03,1385.46,1394.48,1384.17,1389.45,88153504
2016-03-04,1389.95,1409.29,1389.95,1403.77,90584344
2016-03-07,1403.41,1403.41,1387.82,1397.04,71218560
2016-03-08,1396.03,1399.81,1385.51,1390.58,88373272
2016-03-09,1390.57,1402.78,1385.18,1398.47,87540680
2016-03-10,1398.02,1423.77,1385.06,1385.06,120384984
2016-03-11,1392.07,1419.19,1392.07,1418.39,83691064
2016-03-14,1419.67,1431.64,1415.12,1424.2,81039144
2016-03-15,1424.2,1424.2,1403.12,1403.96,77450464
2016-03-16,1404.15,1412.49,1386.88,1393.1,88298424
2016-03-17,1393.1,1404.08,1362.29,1390.86,115551568
2016-03-18,1391.26,1393.22,1371.66,1391.38,133387984
2016-03-21,1389.69,1391.77,1374.82,1377.56,93563384
2016-03-22,1376.78,1382.44,1354.39,1382.44,122089248
2016-03-23,1382.63,1382.63,1362.48,1368.21,105095464
2016-03-24,1365.17,1365.17,1345.34,1345.34,51137376
2016-03-29,1346.41,1358.13,1339.88,1348.7,78532640
2016-03-30,1348.7,1383.41,1348.7,1376.82,88890784
2016-03-31,1375.54,1375.54,1362.78,1365.7,93037320
2016-04-01,1360.79,1360.79,1343.28,1358.22,91733576
2016-04-04,1358.22,1370.43,1351.07,1361.86,80389008
2016-04-05,1361.86,1361.86,1327.45,1333.85,102597296
2016-04-06,1333.85,1349.02,1323.55,1349.02,92683184
2016-04-07,1348.87,1349.04,1330.51,1330.84,105441056
2016-04-08,1331.38,1365,1331.38,1364.95,94804688
2016-04-11,1364.41,1376.37,1353.57,1368.62,75757672
2016-04-12,1368.04,1368.64,1353.23,1366.6,94414576
2016-04-13,1368.65,1394.82,1368.65,1392.59,123817752
2016-04-14,1393.1,1396.47,1381.52,1384.11,104049224
2016-04-15,1383.99,1387.11,1379.03,1381.33,97879808
2016-04-18,1380.26,1386.45,1364.66,1381.89,82360288
2016-04-19,1383.34,1413.83,1383.34,1410.87,110580568
2016-04-20,1408.6,1419.8,1404.13,1419.67,101486400
2016-04-21,1419.85,1422.79,1402,1409.49,140242688
2016-04-22,1408.52,1408.93,1392.57,1396.37,125822880
2016-04-25,1396.57,1401.34,1384.99,1389.57,107855416
2016-04-26,1389.24,1399.95,1386.72,1389.8,95681592
2016-04-27,1388.95,1395.75,1382.12,1386.78,98996416
2016-04-28,1385.92,1391.26,1364.41,1389.61,107128496
2016-04-29,1389.61,1389.61,1357.9,1360.71,107460008
2016-05-02,1360.71,1365.07,1350.62,1352.91,69130272
2016-05-03,1352.91,1353.48,1326.35,1335.39,116428736
2016-05-04,1335.39,1336,1318.02,1319.17,54294536
2016-05-06,1317.69,1317.69,1300.9,1309.17,104333128
2016-05-09,1309.52,1336.61,1309.52,1328.2,93124952
2016-05-10,1328.68,1342.26,1328.68,1332.58,97187288
2016-05-11,1331,1338.52,1321.79,1326.13,90462232
2016-05-12,1325.97,1332.7,1311.3,1312.28,93042920
2016-05-13,1311.93,1325.85,1304.87,1323.18,84739976
2016-05-16,1323.25,1336.63,1311.62,1336.15,60462172
2016-05-17,1336.14,1348.46,1327.55,1331.71,77879792
2016-05-18,1331.5,1340.96,1322.26,1340.93,86441096
2016-05-19,1340.75,1340.75,1321.8,1321.8,86574560
2016-05-20,1322.23,1343,1322.23,1342.68,91549856
2016-05-23,1342.58,1345.52,1332.03,1338.97,82425168
2016-05-24,1337.85,1358.68,1327.56,1357.1,102073552
2016-05-25,1358.24,1370.45,1358.24,1367.07,89143760
2016-05-26,1365.79,1376.44,1364.17,1376.15,77930528
2016-05-27,1375.73,1379.2,1370.39,1376.5,68247976
2016-05-30,1376.54,1380.44,1371.69,1379.81,48991224
2016-05-31,1380.14,1383.38,1368.53,1369.48,114095824
2016-06-01,1369.58,1369.58,1351.9,1356.75,104051936
2016-06-02,1357.1,1364.12,1354.94,1359.14,85357168
2016-06-03,1360.4,1369.68,1338.94,1345.44,97735520
2016-06-07,1346.99,1369.03,1346.99,1367.16,86862480
2016-06-08,1366.56,1366.56,1359.11,1361.49,73305272
2016-06-09,1361.58,1362.45,1343.22,1344,78526944
2016-06-10,1343.15,1343.15,1313.36,1315.06,91419416
2016-06-13,1312.79,1312.79,1290.37,1294.51,89619352
2016-06-14,1294.32,1294.32,1270.16,1273.97,120728208
2016-06-15,1275.89,1306.9,1275.89,1304.09,121370032
2016-06-16,1301.27,1301.27,1270.71,1278.71,114338296
2016-06-17,1280.58,1300.27,1280.58,1298.38,129226944
2016-06-20,1301.39,1340.36,1301.39,1340.29,106416056
2016-06-21,1340,1346.92,1331.5,1344.59,185413344
2016-06-22,1345.08,1357.92,1338.65,1354.6,84057248
2016-06-23,1354.58,1366.98,1347.43,1360.73,119957112
2016-06-27,1353.23,1353.23,1240.68,1246.1,243236864
2016-06-28,1247,1290.36,1247,1278.52,138921280
2016-06-29,1280.69,1309.62,1280.69,1309.57,104140464
2016-06-30,1309.58,1324.38,1300.69,1323.58,121675552
2016-07-01,1325.17,1342.18,1325.17,1340.26,98922552
2016-07-04,1340.58,1345.73,1324.86,1325.54,63441324
2016-07-05,1324.93,1324.93,1300.46,1303.01,82099120
2016-07-06,1300.71,1303.68,1275.23,1284.58,102521504
2016-07-07,1285.06,1313.45,1285.06,1305.33,90535312
2016-07-08,1304.65,1326.76,1300.27,1326.21,81885456
2016-07-11,1328.73,1351.36,1328.73,1350.09,74946344
2016-07-12,1350.19,1358.76,1346.4,1354.51,89436200
2016-07-13,1354.47,1363.41,1351.77,1356.35,80832904
2016-07-14,1356.79,1369.72,1356.79,1364.92,74801328
2016-07-15,1365.09,1377.4,1361.11,1372.8,89810808
2016-07-18,1372.53,1380.06,1360.13,1368.25,93138880
2016-07-19,1367.46,1378.72,1360.8,1371.9,116607960
2016-07-20,1373.65,1386.72,1373.65,1386.59,121423176
2016-07-21,1386.31,1390.46,1373.42,1381.71,97560768
2016-07-22,1381.3,1382.08,1372.16,1377.47,94335392
2016-07-25,1381.26,1397.03,1381.26,1385.97,92262552
2016-07-26,1385.97,1389.95,1375.75,1382.73,70961776
2016-07-27,1383.69,1395.87,1383.69,1387.51,64866544
2016-07-28,1387.09,1393.07,1379.78,1382.08,65907744
2016-07-29,1383.01,1389.83,1382.09,1386.66,67592256
2016-08-01,1388.83,1395.74,1374.81,1379.46,63599152
2016-08-02,1379.56,1380.37,1357.43,1358.62,79447224
2016-08-03,1359.05,1362.28,1347.09,1352.34,66964804
2016-08-04,1354.03,1366.35,1354.03,1365.85,70651632
2016-08-05,1366.19,1381.16,1366.14,1378.83,61995260
2016-08-08,1379.79,1388.44,1379.79,1385.68,54004280
2016-08-09,1385.55,1411.35,1382.87,1411.35,75826760
2016-08-10,1410.43,1410.43,1403.96,1405.99,62291840
2016-08-11,1406.35,1416.9,1401.14,1416.9,60235144
2016-08-12,1416.96,1419.81,1410.84,1414.21,45382036
2016-08-15,1413.95,1424.7,1413.82,1421.58,51202584
2016-08-16,1419.66,1419.66,1405.13,1406.26,77536496
2016-08-17,1406.49,1411.33,1389.75,1392.05,68788912
2016-08-18,1392.74,1405.31,1392.74,1403.02,60828264
2016-08-19,1403.32,1405.77,1386.7,1393.61,69979304
2016-08-22,1393.31,1403.66,1387.99,1391.47,71714176
2016-08-23,1392.48,1408.92,1392.48,1406.55,69101688
2016-08-24,1406.21,1419.24,1396.53,1412.94,99717264
2016-08-25,1411.92,1411.92,1401.13,1405.08,67515984
2016-08-26,1403.14,1414.51,1397.97,1411.65,82070768
2016-08-29,1410.16,1411.98,1400.47,1411.98,68857360
2016-08-30,1411.98,1423.5,1411.98,1418.43,85565256
2016-08-31,1417.99,1429.11,1416,1418.14,103550336
2016-09-01,1419.88,1430.6,1416.51,1417.59,101306592
2016-09-02,1418.25,1437.24,1418.25,1437.24,83426608
2016-09-05,1437.47,1443.22,1437.47,1440.76,61854864
2016-09-06,1439.38,1444.72,1434.17,1435.19,73009184
2016-09-07,1437.93,1443.46,1435.74,1441.52,73491664
2016-09-08,1441.14,1443.21,1430.53,1440.03,86852376
2016-09-09,1439.77,1440.88,1424.91,1426.56,86405904
2016-09-12,1426.5,1426.5,1400.2,1417.36,93477752
2016-09-13,1418.12,1427.12,1410.79,1410.79,81591904
2016-09-14,1412.13,1418.13,1407.02,1409.89,109294848
2016-09-15,1409.9,1417.65,1401.5,1416.83,96805048
2016-09-16,1415.5,1415.5,1404.02,1405.31,100922296
2016-09-19,1407.02,1421.48,1407.02,1419.01,102404776
2016-09-20,1418.75,1424.9,1415.12,1418.44,67551456
2016-09-21,1420.23,1434.71,1420.14,1422.66,73762776
2016-09-22,1423.35,1448.05,1423.35,1446.01,100045448
2016-09-23,1446.07,1446.07,1432.31,1437.52,73251456
2016-09-26,1436.56,1436.56,1415.2,1418.19,127048480
2016-09-27,1419.03,1428.7,1403.92,1421.2,89158320
2016-09-28,1422.59,1436.04,1422.59,1425.24,77532472
2016-09-29,1425.38,1442.89,1425.38,1434.81,94755016
2016-09-30,1434.66,1439.08,1407.99,1439.08,113707224
2016-10-03,1439.83,1450.7,1437.67,1443.46,72704680
2016-10-04,1443.28,1456.35,1442.63,1456.22,89070928
2016-10-05,1453.22,1455.22,1445.96,1452.5,86776032
2016-10-06,1453.17,1461.51,1452.82,1458.38,96010920
2016-10-07,1458.05,1458.05,1444.9,1451.65,105773904
2016-10-10,1451.73,1467.78,1449.09,1467.45,74252496
2016-10-11,1467.06,1468.16,1454.7,1455.41,89377872
2016-10-12,1454.56,1459.7,1442.5,1442.5,172067872
2016-10-13,1442.5,1442.5,1422.09,1426.69,128183856
2016-10-14,1430.31,1447.58,1430.02,1446,95631376
2016-10-17,1445.58,1447.24,1436.66,1438.28,82964128
2016-10-18,1441.43,1459.94,1441.43,1458.63,92315048
2016-10-19,1459.15,1462.67,1448.05,1455.27,90393024
2016-10-20,1456.12,1467.85,1449.38,1465.84,120080504
2016-10-21,1464.25,1472.07,1458.63,1464.85,159634576
2016-10-24,1464.96,1473.48,1454.99,1456.79,126949672
2016-10-25,1456.99,1461.1,1449.89,1451.27,109264224
2016-10-26,1454.81,1458.8,1440.69,1454.22,132534064
2016-10-27,1455.71,1459.61,1445.57,1456.55,130101904
2016-10-28,1455,1461.19,1443.07,1459.36,119342136
2016-10-31,1458.97,1458.97,1444.75,1446.35,99443808
2016-11-01,1447.13,1457.01,1431.87,1431.87,85381088
2016-11-02,1431.37,1431.37,1416.51,1417.37,106389496
2016-11-03,1417.34,1429.76,1413.91,1421.01,80022320
2016-11-04,1420.25,1420.25,1404.58,1406.1,48879248
2016-11-07,1407.88,1434.17,1407.88,1431.77,86819744
2016-11-08,1432.39,1441.37,1427.2,1439.43,85361960
2016-11-09,1430.91,1458.96,1391.81,1456.71,171901008
2016-11-10,1457.46,1479.31,1453.68,1460.52,162161616
2016-11-11,1461.74,1470.52,1449.66,1451.53,103997720
2016-11-14,1454.3,1469.6,1438.41,1443.09,131613896
2016-11-15,1445.5,1467.28,1445.5,1466.46,107784568
2016-11-16,1466.82,1473.83,1454.46,1458.25,97757864
2016-11-17,1457.36,1472.62,1454.15,1472.05,86424184
2016-11-18,1473.25,1478.75,1467.7,1476.47,97403192
2016-11-21,1477.18,1482.12,1466.02,1478.58,82981720
2016-11-22,1479.14,1490.29,1478.62,1485.05,86231448
2016-11-23,1485.71,1488.68,1476.36,1482.64,97254712
2016-11-24,1483.33,1487.72,1479.18,1484.33,57932776
2016-11-25,1484.34,1491.23,1478.33,1491.23,63889156
2016-11-28,1491.06,1491.06,1469.88,1472.68,78772920
2016-11-29,1472.65,1479.07,1462.3,1467.18,86106784
2016-11-30,1467.03,1484.02,1466.79,1481.14,149704464
2016-12-01,1480.53,1482.56,1473.35,1477.95,95472216
2016-12-02,1477.92,1477.92,1461.66,1470.08,88638432
2016-12-05,1469.85,1490.63,1462.92,1483.29,95778288
2016-12-06,1483.75,1492.17,1479.69,1492.17,107918016
2016-12-07,1493.18,1503.98,1493.18,1503.95,111100800
2016-12-08,1505.1,1520.15,1503.39,1520.15,148910080
2016-12-09,1519.16,1538.38,1514.16,1534.27,123115296
2016-12-12,1534.1,1541,1529.29,1537.93,139436752
2016-12-13,1537.54,1551.96,1535.48,1551,104070472
2016-12-14,1551.09,1551.09,1538.63,1541.39,118808480
2016-12-15,1541.39,1551.14,1532.1,1550.52,147797664
2016-12-16,1550.21,1553.6,1544.38,1548.2,137646496
2016-12-19,1548.04,1552.55,1542.03,1542.71,126040536
2016-12-20,1542.18,1547.86,1535.12,1536.73,130652512
2016-12-21,1535.56,1537.35,1521.64,1525.47,86110280
2016-12-22,1525.27,1525.27,1515.61,1519.54,68238832
2016-12-23,1519.35,1528.42,1519.28,1525.8,45145752
2016-12-27,1525.71,1536.01,1525.48,1533.31,34032812
2016-12-28,1532.87,1532.87,1526.29,1527.3,47450976
2016-12-29,1526.7,1526.7,1516.92,1518.37,44822128
2016-12-30,1518.34,1522.06,1511.28,1517.2,61885484
2017-01-02,1516.43,1530.61,1510.67,1526.83,38878756
2017-01-03,1527.25,1541.2,1526.26,1534.7,76340152
2017-01-04,1535.16,1538.77,1527.59,1530.93,67996624
2017-01-05,1530.93,1530.93,1521.89,1522.1,36108788
2017-01-09,1522.23,1525.38,1504.07,1509.82,101244512
2017-01-10,1509.85,1516.57,1506.3,1510.09,89275608
2017-01-11,1508.71,1517.75,1501.03,1511.88,94600520
2017-01-12,1511.91,1513.24,1499.58,1503.31,96880416
2017-01-13,1504.22,1522.49,1504.22,1522.49,77950336
2017-01-16,1518.27,1518.27,1511.07,1512.97,68815608
2017-01-17,1512.86,1514.58,1498.74,1507.32,87760832
2017-01-18,1508.05,1515.99,1503.11,1515.99,89980000
2017-01-19,1516,1521.92,1508.48,1513.92,78009512
2017-01-20,1513.77,1527.38,1507.78,1525.49,89909800
2017-01-23,1524.37,1524.37,1503.06,1504.69,106694784
2017-01-24,1504.91,1522.87,1504.91,1522.85,89173808
2017-01-25,1523.99,1545.99,1523.99,1545.99,107128328
2017-01-26,1551.96,1563.52,1551.22,1553.89,157076704
2017-01-27,1553.79,1553.79,1536.77,1538.76,120971128
2017-01-30,1538.5,1538.5,1526.47,1528.89,82233480
2017-01-31,1528.64,1548.14,1528.64,1536.75,120669456
2017-02-01,1537.47,1554.15,1537.47,1547.31,127697816
2017-02-02,1547.35,1554.58,1544.6,1551.85,132522560
2017-02-03,1552.1,1559.13,1550.11,1557.31,97598352
2017-02-06,1557.39,1558.92,1547.39,1548.9,76885056
2017-02-07,1549.26,1560.71,1545.73,1550.94,85725552
2017-02-08,1550.22,1552.25,1540.03,1549.24,96400552
2017-02-09,1549.4,1557.5,1545.69,1557.5,85111384
2017-02-10,1559.22,1568.21,1556.66,1562.73,89945240
2017-02-13,1563.08,1572.53,1563.08,1572.18,79973880
2017-02-14,1572.36,1573.11,1563.74,1569.76,80305376
2017-02-15,1570.76,1577.73,1568.17,1574.02,87406448
2017-02-16,1574.15,1580.99,1572.27,1576.33,95213736
2017-02-17,1576.06,1578.91,1566.47,1570.59,102329584
2017-02-20,1572.58,1582.78,1572.58,1576.33,75814784
2017-02-21,1576.56,1592.76,1570.01,1590.09,100968656
2017-02-22,1589.2,1593.88,1578.55,1582.13,97302008
2017-02-23,1582.16,1593.61,1582.16,1588.3,99042400
2017-02-24,1587.81,1589.51,1563.04,1569.86,104771048
2017-02-27,1571.45,1577.06,1561.64,1564.63,80681688
2017-02-28,1564.86,1572.73,1561.59,1570.17,94293816
2017-03-01,1570.96,1594.56,1570.96,1591.37,100638592
2017-03-02,1591.32,1594.46,1578.27,1580.53,82387104
2017-03-03,1579.57,1585.61,1573.99,1581.32,83404832
2017-03-06,1581.29,1581.29,1571.06,1575.52,70222896
2017-03-07,1575.54,1578.26,1567.59,1575.77,95671096
2017-03-08,1575.78,1583.22,1574.21,1578.23,80278096
2017-03-09,1577.75,1585.44,1572.6,1583.73,94515568
2017-03-10,1584.09,1595,1584.09,1587.93,86503776
2017-03-13,1587.88,1599.83,1586.01,1594.71,84656392
2017-03-14,1594.79,1595.16,1576.51,1586,97615984
2017-03-15,1586.59,1590.23,1581.22,1588.89,91228624
2017-03-16,1591.13,1603.06,1585.6,1593.25,115368480
2017-03-17,1593.94,1593.94,1578.48,1584.97,125110160
2017-03-20,1583.53,1587.79,1581.4,1583.25,83294296
2017-03-21,1583.81,1588.63,1569,1570.88,192289040
2017-03-22,1569.94,1569.94,1551.24,1562.96,122739120
2017-03-23,1563.64,1581.57,1560.84,1581.29,116963840
2017-03-24,1580.91,1582.04,1573.07,1579.7,84474304
2017-03-27,1578.31,1578.31,1556.45,1574.51,115297656
2017-03-28,1575.08,1581.3,1567.85,1580.09,115169976
2017-03-29,1580.53,1587.08,1576.39,1584.43,100024032
2017-03-30,1585.17,1585.17,1572.16,1583.88,109678376
2017-03-31,1583.66,1590.52,1570.22,1587.63,102311528
2017-04-03,1587.87,1591.13,1570.57,1571.41,91403752
2017-04-04,1571.3,1578.62,1564.28,1567.3,104059944
2017-04-05,1567.51,1568.42,1557.09,1558.56,118697816
2017-04-06,1558.43,1564.07,1543.7,1564.05,108488864
2017-04-07,1562.82,1569.73,1553.43,1569.67,98071280
2017-04-10,1569.8,1572.61,1566.05,1572.47,74549536
2017-04-11,1572.1,1577.63,1564.88,1570.91,104997824
2017-04-12,1571.02,1585.45,1571.02,1575.02,84393616
2017-04-13,1573.78,1575.85,1567.41,1572.81,50118184
2017-04-18,1574.35,1576.71,1553.07,1557.21,113351056
2017-04-19,1557.1,1571.22,1552.46,1565.73,94376720
2017-04-20,1565.72,1571.67,1560.93,1568.74,94237632
2017-04-21,1568.49,1578.26,1567.48,1573.25,109921888
2017-04-24,1574.1,1609.27,1574.1,1609.27,130108544
2017-04-25,1609.59,1620.64,1606.89,1617.05,154896544
2017-04-26,1617.08,1621.94,1608.99,1620.28,138748992
2017-04-27,1617.35,1620.74,1614.57,1616.58,114828128
2017-04-28,1616.7,1627.73,1616.33,1626.99,121221680
2017-05-02,1626.99,1636.51,1626.04,1636.51,110549592
2017-05-03,1636.5,1636.5,1626.43,1633.99,99762832
2017-05-04,1635.69,1640.71,1632.91,1638.33,130761992
2017-05-05,1638.33,1642.04,1632.33,1642.04,102368912
2017-05-08,1642.06,1645.8,1629.69,1639.49,91156432
2017-05-09,1640.07,1654.54,1640.07,1653.11,97679216
2017-05-10,1652.14,1652.14,1642.08,1649.65,88630280
2017-05-11,1649.04,1649.17,1637.88,1642.02,105611104
2017-05-12,1643.83,1647.28,1640.79,1646.45,85278712
2017-05-15,1647.26,1650.73,1644.74,1649.84,87415016
2017-05-16,1649.84,1657.13,1646.77,1653.06,92871840
2017-05-17,1653.06,1653.06,1624.55,1628.37,106044376
2017-05-18,1627.11,1628.52,1604.29,1615.27,141301696
2017-05-19,1616.14,1631.81,1616.14,1629.21,108141376
2017-05-22,1630.3,1635.61,1626.03,1629.21,102021920
2017-05-23,1629.18,1641.77,1628.79,1641.71,97818064
2017-05-24,1641.71,1641.71,1634.25,1638.89,62629584
2017-05-26,1638.99,1640.12,1626.44,1635.77,106289184
2017-05-29,1635.77,1636.02,1629.83,1631.92,51517468
2017-05-30,1631.8,1640.08,1623.86,1639.74,88227736
2017-05-31,1639.74,1650.26,1635.29,1639.11,169791984
2017-06-01,1639.3,1646.81,1636.01,1641.32,100021600
2017-06-02,1644.21,1656.02,1644.21,1646.67,103336344
2017-06-05,1647.53,1649.3,1637.85,1637.9,60228912
2017-06-07,1637.45,1648.47,1630.68,1640.54,130776328
2017-06-08,1640.54,1651.72,1640.15,1643.77,127134304
2017-06-09,1643.77,1656.09,1642.2,1654.8,125948424
2017-06-12,1654.65,1654.65,1584.37,1638.8,139647968
2017-06-13,1638.8,1653.52,1638.8,1648.61,105788832
2017-06-14,1649.06,1657.2,1638.38,1639.6,121162304
2017-06-15,1641.52,1641.52,1616.22,1624.97,138558912
2017-06-16,1625.82,1638.42,1625.82,1635.94,151225888
2017-06-19,1636.78,1655.08,1636.78,1653.4,99919464
2017-06-20,1653.73,1658.87,1647.67,1647.67,95886616
2017-06-21,1647.67,1647.67,1631.34,1641.71,99637296
2017-06-22,1641.69,1645.36,1634.19,1645.36,93407872
2017-06-26,1645.46,1654.88,1641.23,1643.52,90158048
2017-06-27,1643.52,1643.52,1628.54,1628.54,93751568
2017-06-28,1628.54,1630.99,1611.8,1630.99,98196848
2017-06-29,1630.99,1643.72,1612.39,1613.22,130035784
2017-06-30,1613.22,1620.48,1602.53,1602.53,118716208
2017-07-03,1602.7,1628.55,1602.7,1627.41,83969552
2017-07-04,1627.01,1627.29,1617.48,1621.67,73253288
2017-07-05,1621.71,1629.27,1614.22,1627.21,87671576
2017-07-06,1627.21,1627.21,1609.98,1620.99,87845920
2017-07-07,1620.96,1623.17,1614.64,1617,65631160
2017-07-10,1617,1627.81,1617,1624.81,65469472
2017-07-11,1624.81,1631.29,1620.69,1621.57,73044304
2017-07-12,1621.57,1650.7,1621.57,1650.59,85817120
2017-07-13,1650.63,1651.15,1640.45,1642.49,77189808
2017-07-14,1643.07,1649.83,1641.41,1646.83,79387424
2017-07-17,1646.87,1651.63,1629.1,1639.33,129119256
2017-07-18,1639.33,1639.35,1605.37,1607.36,182004064
2017-07-19,1607.36,1618.57,1592.51,1609.96,157979872
2017-07-20,1601.32,1612.53,1593.15,1597.84,159055120
2017-07-21,1597.45,1597.45,1574.7,1581.37,172248176
2017-07-24,1581.37,1583.61,1566.88,1566.88,111417128
2017-07-25,1567.36,1575.32,1567.36,1568.91,100223016
2017-07-26,1568.81,1581.52,1565.02,1580.22,87811408
2017-07-27,1579.81,1581.11,1570.24,1570.48,95921144
2017-07-28,1570.48,1570.79,1550.65,1557.56,94332328
2017-07-31,1557.17,1561.96,1548.06,1548.19,94829568
2017-08-01,1548.19,1569.56,1548.19,1566.31,94277496
2017-08-02,1566.31,1573.46,1558.95,1563.21,85081232
2017-08-03,1563.17,1567.05,1554.45,1559.66,84009432
2017-08-04,1559.48,1577.61,1556.68,1573.47,71393152
2017-08-07,1573.47,1578.88,1569.43,1575.47,68240480
2017-08-08,1575.47,1583.14,1571.36,1581.32,79766840
2017-08-09,1581.32,1581.32,1562.77,1571.2,77008968
2017-08-10,1571.12,1571.12,1554.75,1554.75,86424552
2017-08-11,1554.75,1554.75,1535.65,1538.96,93936992
2017-08-14,1538.96,1556.35,1538.96,1554.58,72864984
2017-08-15,1554.58,1560.5,1542.49,1543.38,75112216
2017-08-16,1543.38,1556.55,1543.38,1552.16,84052400
2017-08-17,1552.16,1552.51,1538.72,1540.09,96503304
2017-08-18,1540.09,1540.09,1524.36,1532.12,90817224
2017-08-21,1532.12,1532.12,1519.22,1524.25,75028488
2017-08-22,1524.25,1543.99,1524.25,1543.76,104476008
2017-08-23,1543.76,1546.82,1538.73,1542.14,96856216
2017-08-24,1542.14,1546.86,1537.99,1537.99,83304336
2017-08-25,1537.99,1551.62,1537.97,1540.82,89239528
2017-08-28,1540.82,1543.8,1532.43,1536.88,61375736
2017-08-29,1536.88,1536.88,1517.77,1520.9,109791936
2017-08-30,1520.9,1537.88,1520.9,1535.96,93963232
2017-08-31,1535.96,1550.55,1535.96,1546.86,112827704
2017-09-01,1546.86,1560.87,1546.86,1558.79,103315392
2017-09-04,1558.79,1558.79,1546.31,1551.89,73327912
2017-09-05,1551.89,1555.85,1545.1,1546.99,85995624
2017-09-06,1546.99,1546.99,1536.45,1541.27,113348840
2017-09-07,1541.27,1553.87,1537.74,1553.03,101197288
2017-09-08,1553.03,1553.23,1545.28,1552.32,79854544
2017-09-11,1552.78,1573.34,1552.78,1572.16,92464296
2017-09-12,1572.16,1581.13,1572.13,1580.13,86394184
2017-09-13,1580.13,1580.9,1575.76,1580.04,83402320
2017-09-14,1580.04,1587.98,1578.57,1587.53,89238376
2017-09-15,1587.53,1591.32,1577.29,1578.87,122083896
2017-09-18,1578.87,1586.82,1578.31,1582.78,118111512
2017-09-19,1582.78,1586.22,1580.77,1584.43,118755560
2017-09-20,1584.43,1588.48,1581.9,1585.38,91979728
2017-09-21,1585.38,1597.56,1585.38,1596.31,115285312
2017-09-22,1595.91,1600.77,1591.7,1600.77,91108096
2017-09-25,1600.77,1608.49,1598.84,1604.1,80793264
2017-09-26,1604.1,1614.12,1601.86,1610.76,78770992
2017-09-27,1610.76,1627.69,1610.76,1623.77,95987040
2017-09-28,1624.57,1627.31,1618.85,1624.98,102847000
2017-09-29,1624.98,1637.82,1620.97,1637.82,99317592
2017-10-02,1637.82,1641.65,1634.69,1640.65,85365112
2017-10-03,1640.65,1650.47,1640.65,1649.18,87811312
2017-10-04,1649.18,1651.73,1645.57,1651.09,89796992
2017-10-05,1651.09,1655.98,1646.33,1653.15,96174504
2017-10-06,1653.15,1655.17,1643.2,1646.28,75915760
2017-10-09,1646.28,1653.76,1646.28,1647.92,78347792
2017-10-10,1647.93,1651.13,1642.21,1644.34,78109184
2017-10-11,1644.34,1647.22,1638.22,1641.71,75844560
2017-10-12,1642.29,1649.42,1637.8,1644.65,71358160
2017-10-13,1644.65,1644.85,1638.62,1642.49,95581440
2017-10-16,1642.49,1644.19,1637.37,1638.33,84571064
2017-10-17,1638.33,1641.3,1636.09,1636.94,91859616
2017-10-18,1636.94,1648.7,1634.21,1644.73,102062288
2017-10-19,1644.73,1647.32,1635.46,1646.96,116701048
2017-10-20,1646.96,1671.41,1646.68,1667.51,155288528
2017-10-23,1664.38,1669.42,1660.8,1661.54,115596016
2017-10-24,1661.54,1661.54,1644.73,1650.47,132134480
2017-10-25,1650.47,1657.42,1642.19,1649.74,113957832
2017-10-26,1649.74,1659.66,1641.28,1658.79,190587536
2017-10-27,1659.04,1666.07,1658.79,1665.02,129690176
2017-10-30,1665.02,1667.26,1659.46,1662.32,100168800
2017-10-31,1662.32,1675.61,1662.32,1671.63,114445832
2017-11-01,1671.63,1681.13,1671.32,1672.03,145314112
2017-11-02,1672.03,1674.77,1665.42,1672.78,87580824
2017-11-03,1672.78,1678.45,1672.78,1677.65,46532820
2017-11-06,1677.36,1681.75,1671.6,1676.14,101036032
2017-11-07,1676.27,1681.67,1669.98,1670.24,89239016
2017-11-08,1670.24,1672.76,1657.13,1662.99,119915304
2017-11-09,1662.99,1662.99,1641.19,1643.26,98986080
2017-11-10,1643.26,1646.15,1634.22,1634.68,82600696
2017-11-13,1634.68,1634.88,1618.46,1630.51,89473968
2017-11-14,1630.51,1635.55,1623.09,1628.49,80208776
2017-11-15,1628.49,1628.49,1612.49,1627,102723896
2017-11-16,1627.17,1636.96,1624.9,1633.66,79722432
2017-11-17,1633.66,1633.94,1613.9,1617.7,111260624
2017-11-20,1617.7,1626.02,1607.77,1623.54,78284648
2017-11-21,1623.54,1639.92,1618.65,1636.65,98832096
2017-11-22,1636.65,1637.99,1617.52,1617.52,81571744
2017-11-23,1616.64,1616.79,1607.64,1612.57,117822512
2017-11-24,1612.57,1620.26,1606.6,1614.62,72833032
2017-11-27,1614.62,1618.85,1607.15,1608.74,78664336
2017-11-28,1608.74,1622.11,1608.31,1620.81,94509504
2017-11-29,1621.08,1628.77,1613.56,1613.56,84664616
2017-11-30,1613.56,1624.47,1609.1,1610.11,135429984
2017-12-01,1609.26,1611.07,1592.2,1592.2,88059624
2017-12-04,1595.59,1624.05,1595.59,1616.8,96639904
2017-12-05,1616.62,1620.45,1607.03,1613.36,81656752
2017-12-06,1609.21,1609.21,1591.25,1595.44,81097088
2017-12-07,1596.28,1606.94,1594.77,1599.29,84702816
2017-12-08,1599.57,1621.38,1599.57,1610.82,107844032
2017-12-11,1610.93,1627.94,1610.93,1619.47,106451952
2017-12-12,1620.79,1625.05,1612.97,1623.75,89619040
2017-12-13,1623.75,1624.32,1584.53,1619.82,96503120
2017-12-14,1618.01,1622.08,1609.6,1609.6,99194656
2017-12-15,1609.39,1610.59,1585.79,1594.35,158806192
2017-12-18,1593.71,1616.26,1593.71,1615.63,133727664
2017-12-19,1615.48,1620.57,1610.62,1611.43,98750712
2017-12-20,1611.87,1613.69,1597.42,1600.29,102854960
2017-12-21,1599.99,1616.98,1593.26,1616.27,77316480
2017-12-22,1615.98,1616.22,1602.11,1606.25,66275532
2017-12-27,1606.36,1613.76,1589.78,1594.99,72245120
2017-12-28,1594.95,1594.95,1584.25,1588.51,62238504
2017-12-29,1588.56,1591.58,1573.56,1576.94,76560056
2018-01-02,1577.08,1583.38,1573.76,1579.82,87186952
2018-01-03,1580.21,1591.1,1577.61,1587.56,88734232
2018-01-04,1587.88,1606.72,1587.88,1603.67,101590248
2018-01-05,1604.08,1611.31,1604.08,1611.31,52898408
2018-01-08,1612.98,1622.41,1612.98,1619.14,98830816
2018-01-09,1618.9,1633.96,1618.9,1632.29,111110648
2018-01-10,1631.78,1631.91,1621.85,1629.29,117070224
2018-01-11,1629.75,1632.9,1620.52,1630.29,97589896
2018-01-12,1630.99,1634.58,1621.24,1628.4,85389752
2018-01-15,1628.4,1630.22,1622.93,1627.29,80837688
2018-01-16,1626.8,1630.01,1620.46,1623.33,80636520
2018-01-17,1623.05,1629.67,1614.46,1622.85,99792744
2018-01-18,1623.19,1630.54,1619.88,1624.78,95066496
2018-01-19,1624.12,1631.63,1623.64,1630.62,89101528
2018-01-22,1631.15,1639.05,1628.7,1635.47,80615136
2018-01-23,1636.77,1647.69,1636.77,1643.71,89616272
2018-01-24,1644.24,1645.06,1629.98,1631.2,84281800
2018-01-25,1630,1630,1600.89,1604.49,155411136
2018-01-26,1606.61,1614.6,1601.73,1612.63,131187888
2018-01-29,1611.9,1620.46,1608.51,1610.4,107737104
2018-01-30,1609.7,1612.24,1602.29,1603.31,112176384
2018-01-31,1605.43,1613.16,1592.39,1593.15,199246608
2018-02-01,1596.01,1610.28,1596.01,1601.84,133774536
2018-02-02,1601.77,1602.02,1581.04,1584.79,128756856
2018-02-05,1581.69,1581.69,1545.56,1546.33,148695680
2018-02-06,1535.28,1535.28,1487.96,1511.6,196251040
2018-02-07,1513.57,1555.29,1513.57,1551.15,144318128
2018-02-08,1550.44,1550.44,1519.77,1519.77,130783728
2018-02-09,1518.69,1523.45,1499.74,1500.18,132855960
2018-02-12,1501.5,1531.86,1501.5,1521.62,143188768
2018-02-13,1522.14,1527.17,1513.24,1513.27,100292888
2018-02-14,1516.33,1533.7,1503.37,1532.15,135239392
2018-02-15,1533.3,1550.28,1533.3,1542.72,112909168
2018-02-16,1545.46,1557.3,1545.46,1556.93,95991184
2018-02-19,1558.37,1562.46,1549.01,1550.86,67648416
2018-02-20,1550.91,1570.36,1550.91,1569.68,88856048
2018-02-21,1569.32,1577.74,1557.72,1575.12,89965408
2018-02-22,1573.37,1575.16,1556.5,1573.88,91189528
2018-02-23,1574.51,1580.14,1567.95,1577.11,80513272
2018-02-26,1578.87,1591.59,1578.87,1586.96,75270136
2018-02-27,1588.21,1595.35,1583.52,1588.23,73821968
2018-02-28,1586.86,1594.51,1580.95,1583.39,103522752
2018-03-01,1583.23,1583.23,1560.56,1560.56,95396344
2018-03-02,1559.5,1559.5,1525.37,1526.46,121420912
2018-03-05,1525.8,1548.03,1524.26,1547.94,94129936
2018-03-06,1551.2,1569.75,1551.2,1559.94,98668032
2018-03-07,1558.5,1564.2,1548.01,1564.19,112483560
2018-03-08,1564.19,1586.22,1564.19,1585.53,101346912
2018-03-09,1586.03,1592.77,1580.38,1589.62,93707920
2018-03-12,1590.89,1602.26,1589.17,1593.83,77264432
2018-03-13,1593.88,1603.34,1575.23,1578.15,88136904
2018-03-14,1578.63,1598.35,1578.63,1585.31,91697680
2018-03-15,1586.06,1592.28,1580.19,1592.28,109178624
2018-03-16,1592.49,1593.43,1572.58,1573.48,127385728
2018-03-19,1573.27,1573.27,1545.78,1547.42,105013280
2018-03-20,1548.88,1556.07,1542.3,1551.97,86871160
2018-03-21,1552.42,1553.18,1543.26,1549.7,86459400
2018-03-22,1547.62,1547.62,1508.86,1515.84,106485048
2018-03-23,1513.47,1520.66,1493.12,1513.18,101819264
2018-03-26,1513.42,1519.79,1493.8,1496.59,90742056
2018-03-27,1496.72,1517.55,1495.08,1510.11,118962192
2018-03-28,1506.32,1512.13,1484.14,1512.13,118719672
2018-03-29,1513.19,1537.25,1513.19,1535.35,56840212
2018-04-03,1533.2,1533.2,1504.07,1508.8,117200840
2018-04-04,1509.3,1511.7,1482.22,1494.65,96493120
2018-04-05,1500.07,1527.44,1500.07,1527.22,95399504
2018-04-06,1526.43,1526.43,1508.85,1511.37,79968616
2018-04-09,1513.24,1527.56,1502.45,1511.32,79981928
2018-04-10,1513.11,1526.99,1513.11,1526.76,89057040
2018-04-11,1526.47,1526.47,1498.8,1504.71,113153640
2018-04-12,1505.76,1520.85,1503.86,1518.88,94235688
2018-04-13,1520.56,1534.04,1517.41,1526.67,102223880
2018-04-16,1526.69,1533.74,1524.22,1526.27,86486864
2018-04-17,1528.53,1548.5,1528.53,1545.16,99932936
2018-04-18,1545.16,1553.88,1542.97,1552.49,44497236
2018-04-19,1551.72,1563.83,1551.72,1558.23,119844336
2018-04-20,1558.4,1576.98,1556.89,1572.58,212050320
2018-04-23,1572.96,1587.65,1570.84,1587.65,134842512
2018-04-24,1587.05,1593.11,1571.41,1575.4,139351008
2018-04-25,1574.02,1574.02,1543.26,1557.29,161220784
2018-04-26,1557.46,1575.23,1552.02,1573.76,135517168
2018-04-27,1574.45,1583.11,1571.49,1580.78,114843944
2018-04-30,1581.72,1582.2,1568.68,1570.71,71661232
2018-05-02,1574.88,1592.12,1574.88,1590.97,142843408
2018-05-03,1591.05,1591.05,1564.76,1566.96,116398752
2018-05-04,1567.4,1577.82,1565.61,1577.08,107047416
2018-05-07,1577.54,1600.45,1577.15,1597.93,72850872
2018-05-08,1598.38,1608.94,1591.32,1608.94,97535112
2018-05-09,1608.64,1623.04,1603.06,1616.8,70683120
2018-05-11,1616.67,1619.79,1601.12,1603.25,109493584
2018-05-14,1603.69,1607.4,1593.66,1598.58,93562824
2018-05-15,1597.83,1608.48,1593.17,1606.72,95966808
2018-05-16,1606.7,1606.7,1593.25,1602.27,92670408
2018-05-17,1602.28,1618.95,1602.28,1618.95,74415760
2018-05-18,1618.12,1627.13,1617.86,1621.61,100295056
2018-05-21,1622.18,1634.76,1622.18,1626.25,68346464
2018-05-22,1627.23,1632.3,1617.15,1624.44,82902720
2018-05-23,1621.9,1621.9,1597.76,1602.1,87935424
2018-05-24,1602.12,1612.78,1588.03,1593.57,80953104
2018-05-25,1594.57,1603.04,1584.91,1586.98,85939584
2018-05-28,1589.01,1598.35,1577.43,1581.52,58240064
2018-05-29,1579.5,1579.5,1554.95,1572.3,94289648
2018-05-30,1572.45,1574.65,1559.66,1562.54,97899008
2018-05-31,1563.69,1572.42,1544.83,1549.94,169714688
2018-06-01,1549.94,1573.36,1549.55,1569.51,78267208
2018-06-04,1570.49,1578.47,1561.73,1564.73,79373584
2018-06-05,1564.43,1572.12,1559.06,1559.06,92182464
2018-06-07,1563.01,1575.74,1551.31,1555.65,116868928
2018-06-08,1554.96,1562.37,1542.09,1555.87,84500096
2018-06-11,1557.68,1571.23,1555.79,1571.18,81193056
2018-06-12,1573.01,1577.04,1566.71,1572.27,89459224
2018-06-13,1573.1,1575.47,1563.54,1571.07,96093080
2018-06-14,1571.45,1591.66,1559.4,1588,135007440
2018-06-15,1587.64,1587.64,1570.42,1570.43,137290048
2018-06-18,1569.64,1569.64,1550.41,1561.65,103466920
2018-06-19,1559.99,1565.62,1542.38,1564.87,102847248
2018-06-20,1564.15,1582.27,1564.01,1572.29,102536488
2018-06-21,1572.19,1576.96,1548.34,1549.55,78306736
2018-06-25,1548.96,1553.12,1534.48,1534.66,85468960
2018-06-26,1534.7,1539.4,1526.3,1529.23,80589352
2018-06-27,1528.93,1550.14,1514.61,1540.88,89254448
2018-06-28,1539.78,1543.24,1521.24,1531.66,102083936
2018-06-29,1534.9,1560.74,1534.9,1558.88,121853984
2018-07-02,1557.46,1557.46,1533.98,1540.86,70514632
2018-07-03,1542.16,1548.79,1537.3,1538.4,75002848
2018-07-04,1537.89,1538.03,1521.6,1522.34,58197896
2018-07-05,1522.74,1536.05,1521.2,1526.61,73829424
2018-07-06,1526.86,1535.7,1511.83,1524.17,77667768
2018-07-09,1529.67,1541.56,1529.4,1541.06,59534056
2018-07-10,1541.28,1551.37,1540.83,1548.38,61014312
2018-07-11,1547.21,1547.21,1524.75,1526.29,66170884
2018-07-12,1528.01,1544.18,1523.07,1541.52,56243972
2018-07-13,1542.52,1554.17,1542.52,1550.88,60040536
2018-07-16,1551.24,1555.11,1544.56,1552.75,63629844
2018-07-17,1554.89,1566.75,1550.84,1556.61,118302120
2018-07-18,1557.97,1572.64,1557.97,1570.42,122370368
2018-07-19,1571.15,1589.81,1571.15,1584.34,111698216
2018-07-20,1582.3,1589.9,1569.5,1579.4,140558704
2018-07-23,1578.99,1584.94,1573.79,1580.5,84088480
2018-07-24,1582.32,1605.4,1582.32,1601.38,89065928
2018-07-25,1601.36,1605.28,1593.04,1593.27,74990696
2018-07-26,1595.02,1609.65,1595.02,1608.8,69389584
2018-07-27,1609.71,1615.39,1607.63,1612.76,63800132
2018-07-30,1613.48,1615.4,1606.65,1611.07,48285064
2018-07-31,1610.5,1619.11,1610.5,1615.6,70232040
2018-08-01,1616.11,1622.09,1611.48,1612.54,58760416
2018-08-02,1611.26,1611.26,1592.54,1598.06,63777100
2018-08-03,1599.41,1614.86,1599.41,1611.95,51536388
2018-08-06,1612.51,1616.29,1603.83,1608.48,48548240
2018-08-07,1610.52,1621.26,1610.52,1619.89,51985168
2018-08-08,1619.91,1624.1,1614.73,1622.63,53334208
2018-08-09,1622.93,1631.74,1618.72,1631.23,49175120
2018-08-10,1627.44,1627.44,1613.39,1616.82,51186720
2018-08-13,1615.38,1616.34,1607.81,1611.8,54820824
2018-08-14,1612.31,1621.61,1603.35,1608.56,52720256
2018-08-15,1609.4,1619.16,1592.05,1593.59,67456112
2018-08-16,1595.84,1612.52,1595.84,1611.33,62050584
2018-08-17,1610.92,1623.22,1608.93,1622.71,66217244
2018-08-20,1623.69,1632.65,1620.67,1630.92,57306204
2018-08-21,1631.06,1640.45,1630.76,1637.6,59538168
2018-08-22,1637.45,1645.4,1635.45,1643.46,72525896
2018-08-23,1643.41,1649.25,1642.24,1643.71,72321736
2018-08-24,1643.41,1648.43,1642.87,1646.87,65750416
2018-08-27,1647.38,1665.18,1647.38,1665.1,61114240
2018-08-28,1665.84,1671.44,1665.73,1671.15,77365848
2018-08-29,1671.51,1679.51,1669.77,1677.22,68516768
2018-08-30,1676.82,1678.05,1670.06,1672.56,88055984
2018-08-31,1671.41,1671.41,1658.16,1658.16,88301376
2018-09-03,1657.67,1664.47,1656.95,1660.14,56816952
2018-09-04,1660.64,1663.22,1638.51,1645.95,82300592
2018-09-05,1645.29,1645.29,1631.74,1631.74,97651264
2018-09-06,1631.36,1646.96,1627.75,1632.42,85684288
2018-09-07,1632.67,1634.8,1610.72,1618.2,76958184
2018-09-10,1617.73,1629.48,1613.46,1624.25,58917120
2018-09-11,1624.84,1625.86,1609.39,1620.39,65116048
2018-09-12,1620.77,1631.12,1614.3,1618.81,66668656
2018-09-13,1618.94,1628.87,1616.81,1621.85,59679156
2018-09-14,1623.26,1634.74,1622.85,1634.74,50454012
2018-09-17,1633.68,1644.79,1624.64,1640.6,78634384
2018-09-18,1640.01,1640.71,1616.04,1625.45,83054080
2018-09-19,1626.5,1637.91,1626.5,1630.5,74667320
2018-09-20,1630.18,1646.24,1629.62,1645.84,82281696
2018-09-21,1647.63,1663.35,1647.57,1662.32,105407552
2018-09-24,1661.66,1661.66,1652.84,1655.01,59252928
2018-09-25,1654.78,1658.9,1650.38,1656.71,64455852
2018-09-26,1656.67,1658.83,1648.27,1658.29,64672412
2018-09-27,1657.32,1676.89,1649.48,1676.37,90098656
2018-09-28,1674.88,1674.91,1654.2,1662.36,75247624
2018-10-01,1662.71,1670.35,1657.08,1667.45,70644704
2018-10-02,1665.91,1665.91,1650.58,1656.9,76136912
2018-10-03,1658.76,1677.33,1658.73,1665.14,118606296
2018-10-04,1664.48,1664.8,1643.56,1648.96,97346664
2018-10-05,1649.22,1649.61,1633.68,1634.86,76062208
2018-10-08,1634.45,1634.45,1620.82,1621.19,64244784
2018-10-09,1619.75,1625.77,1607.82,1624.49,82896416
2018-10-10,1625.97,1626.19,1591.94,1595.13,107985952
2018-10-11,1591.56,1591.56,1547.15,1550.41,139116544
2018-10-12,1551.14,1565.54,1536.46,1536.46,99739744
2018-10-15,1536.57,1539.82,1521.32,1536.1,92221680
2018-10-16,1535.06,1554.16,1526.67,1554.16,117593984
2018-10-17,1554.93,1562.78,1544.99,1548.27,110517272
2018-10-18,1553.2,1558.61,1542.42,1543.87,138708064
2018-10-19,1546,1546.93,1510.69,1531.66,183618704
2018-10-22,1533.02,1545.36,1523.47,1526.06,109026091
2018-10-23,1523.27,1523.27,1499.64,1508.88,118442768
2018-10-24,1511.56,1523.07,1500.24,1501.47,115788403
2018-10-25,1500.1,1511.33,1487.68,1506.02,135632794
2018-10-26,1504.46,1504.46,1473.79,1485.27,151769308
2018-10-29,1485.86,1517.72,1485.86,1503.14,105780276
2018-10-30,1504.18,1516,1495.87,1516,92198782
2018-10-31,1519.79,1544.98,1519.79,1538.22,137415347
2018-11-01,1537.72,1541.81,1525.08,1531.26,112647178
2018-11-02,1537.69,1551.79,1537.69,1551.4,52449820
2018-11-05,1550.66,1550.66,1534.69,1539.01,91008528
2018-11-06,1538.97,1541.87,1529.4,1534.6,71712728
2018-11-07,1535.24,1547.42,1535.06,1538.69,72591551
2018-11-08,1540.68,1549.74,1534.96,1536.8,75554454
2018-11-09,1535.1,1535.25,1528.58,1530.51,70627526
2018-11-12,1531.29,1537.99,1513.48,1514.59,73513693
2018-11-13,1514.91,1527.29,1505.2,1520.26,92980247
2018-11-14,1518.68,1518.68,1496.86,1502.45,94028258
2018-11-15,1503,1510.07,1482.52,1489.79,94522576
2018-11-16,1490.41,1505.74,1489.29,1499.44,84799950
2018-11-19,1500.06,1509.14,1481.9,1482.49,84118584
2018-11-20,1480.3,1480.3,1447.97,1456.85,115221700
2018-11-21,1456.85,1478.44,1456.85,1478.44,96206940
2018-11-22,1478.35,1478.35,1465.22,1466.39,68723315
2018-11-23,1465.79,1477.65,1465.04,1477.35,64872864
2018-11-26,1480.12,1498.26,1480.12,1498.26,77215417
2018-11-27,1499.18,1505.07,1490.76,1496.41,93896047
2018-11-28,1502.29,1505.43,1493.36,1500.45,85352106
2018-11-29,1512.19,1518.62,1503.67,1515.38,80538363
2018-11-30,1511.86,1519.16,1509.51,1514.63,130624011
2018-12-03,1523.88,1544.39,1523.88,1529.78,105321661
2018-12-04,1528.55,1528.72,1506.43,1506.43,93009592
2018-12-05,1502.37,1502.37,1478.91,1478.96,69952413
2018-12-06,1477.9,1477.9,1436.66,1436.66,106731700
2018-12-07,1438.91,1468.28,1438.91,1454.03,92651682
2018-12-10,1449.71,1453.23,1435.55,1435.55,88895503
2018-12-11,1436.67,1473.66,1436.67,1465.29,100293912
2018-12-12,1465.78,1494.21,1465.54,1494.21,106539002
2018-12-13,1494.37,1497.31,1476.8,1478.75,95815089
2018-12-14,1477.27,1481.72,1458.65,1471.67,84166986
2018-12-17,1471.68,1471.68,1450.36,1451.95,91459155
2018-12-18,1450.73,1457.15,1443.08,1447.79,87755924
2018-12-19,1447.29,1455.84,1444.72,1450.11,92402565
2018-12-20,1446.83,1446.83,1419.01,1419.01,99621406
2018-12-21,1418.34,1418.47,1397.99,1408.34,152588624
2018-12-27,1409.99,1420.5,1378.42,1384.59,97970942
2018-12-28,1387.52,1416.11,1387.52,1408.74,111517024
2019-01-02,1407.66,1410.49,1378.2,1405.85,76523044
2019-01-03,1403.8,1407.86,1390.65,1393.52,74116619
2019-01-04,1395.28,1437.86,1395.28,1435.29,77615549
2019-01-07,1437.74,1446.15,1433.62,1439.93,78226307
2019-01-08,1440.74,1464.02,1440.05,1457.47,91227095
2019-01-09,1458.05,1475.96,1458.05,1470.51,77551276
2019-01-10,1469.05,1472.74,1454.9,1470.69,85814459
2019-01-11,1470.14,1478.64,1460.72,1465.43,78368404
2019-01-14,1462.62,1462.62,1454.65,1458.13,66116619
2019-01-15,1459.92,1471.93,1451.23,1455.48,77794438
2019-01-16,1456.47,1472.81,1455.44,1468.85,87802769
2019-01-17,1468.2,1476.64,1458.79,1473.89,71405122
2019-01-18,1474.62,1499.79,1474.62,1499.79,107249235
2019-01-21,1499.88,1501.28,1487.67,1493.76,55969337
2019-01-22,1492.72,1496.89,1480.28,1486.33,68260359
2019-01-23,1485.9,1486.8,1473.46,1478.72,79274345
2019-01-24,1479.42,1489.7,1478.19,1488.4,83294754
2019-01-25,1487.7,1505.72,1487.7,1501.12,126083946
2019-01-28,1501.15,1505.58,1489.44,1491.01,91624882
2019-01-29,1491.38,1506,1485.52,1502.72,109969321
2019-01-30,1501.88,1510.93,1497.45,1509.5,106182262
2019-01-31,1510.51,1526.13,1507.25,1515.42,154559892
2019-02-01,1515.78,1528.29,1514.93,1525.7,93256602
2019-02-04,1526.89,1529.38,1520.22,1527.19,76402038
2019-02-05,1526.35,1544.35,1526.35,1542.49,92258103
2019-02-06,1542.11,1554.05,1537.64,1551.15,101172850
2019-02-07,1551.35,1557.79,1529.28,1529.28,95620328
2019-02-08,1529.43,1536.03,1524.3,1527.17,94363107
2019-02-11,1528.2,1546.16,1528.2,1542.33,109171933
2019-02-12,1543.86,1552,1542.79,1549.41,81164209
2019-02-13,1550.43,1562.23,1549.57,1558.58,84038722
2019-02-14,1559.55,1570.62,1557.58,1562.36,85877528
2019-02-15,1561.95,1584.46,1555.98,1583.82,111314358
2019-02-18,1583.45,1588.82,1576.66,1583.86,73906434
2019-02-19,1584.02,1591.96,1581.74,1587.22,75614378
2019-02-20,1587.55,1591.36,1578.74,1588.61,127586676
2019-02-21,1585.82,1591.26,1572.65,1572.65,132741965
2019-02-22,1573.01,1591.81,1573.01,1588.83,94031115
2019-02-25,1590.52,1598.09,1581.09,1586.55,67283501
2019-02-26,1585.21,1589.23,1577.16,1583.96,75783124
2019-02-27,1583.17,1583.17,1573.24,1576.55,71770687
2019-02-28,1573.83,1576.76,1558.13,1572.68,82715509
2019-03-01,1574.31,1585.58,1573.86,1580.22,70415346
2019-03-04,1580.7,1592.68,1580.29,1587.79,105425678
2019-03-05,1587.95,1590.41,1575.58,1587.97,72955560
2019-03-06,1588.06,1588.06,1571.46,1572.63,76467273
2019-03-07,1572.48,1575.51,1553.14,1558.91,78900444
2019-03-08,1558.33,1559.05,1546.71,1558.63,70370007
2019-03-11,1559.22,1571.26,1558.72,1569.93,62880308
2019-03-12,1572.27,1577.52,1563.85,1565.56,69535437
2019-03-13,1565.34,1574.2,1561.19,1572.8,78379185
2019-03-14,1572.86,1590.76,1572.83,1590.76,73640135
2019-03-15,1590.76,1597.61,1582.25,1595.76,155380022
2019-03-18,1595.92,1607.54,1595.92,1605.01,83228738
2019-03-19,1605.8,1622.33,1604.32,1615.14,84398301
2019-03-20,1614.58,1619.75,1605.99,1605.99,67677162
2019-03-21,1605.31,1610.04,1595.45,1605.03,65176233
2019-03-22,1606,1610.37,1576.87,1576.87,76858087
2019-03-25,1576.82,1578.63,1563.23,1573.66,62576364
2019-03-26,1574.59,1576.03,1565.5,1574.16,80762523
2019-03-27,1575,1579.65,1560.49,1565.85,124872320
2019-03-28,1565.44,1571.17,1553.8,1559.32,129682911
2019-03-29,1561.31,1564.3,1545.2,1553.42,154304118
2019-04-01,1554.92,1580.99,1554.92,1580.33,112795626
2019-04-02,1580.66,1598.71,1577.59,1593.95,105023991
2019-04-03,1596.04,1622.38,1596.04,1622.38,103401777
2019-04-04,1622.76,1622.76,1608.94,1616.25,89647906
2019-04-05,1616.36,1624.28,1616.26,1622.27,66900082
2019-04-08,1621.9,1624.52,1615.76,1624.52,73318133
2019-04-09,1625.37,1633.83,1614.01,1616.56,75307829
2019-04-10,1616.15,1628.74,1615.33,1628.55,76767793
2019-04-11,1626.78,1633.09,1620.98,1627.03,74401364
2019-04-12,1627.02,1642.96,1625.36,1641.21,82803590
2019-04-15,1641.21,1644.98,1637.14,1642.63,70866097
2019-04-16,1642.16,1654.1,1642.16,1647.52,76949437
2019-04-17,1647.69,1660.62,1645.35,1660.14,95333639
2019-04-18,1660.97,1673.03,1654.55,1670.74,54004548
2019-04-23,1670.5,1673.8,1661.39,1672.18,89479067
2019-04-24,1672.1,1686.4,1670.41,1680.72,98088843
2019-04-25,1678.97,1700.35,1668.43,1689.42,104430336
2019-04-26,1689.9,1693.05,1680.91,1689.04,87372990
2019-04-29,1689.76,1694.19,1684.32,1693.31,79356099
2019-04-30,1691.34,1691.43,1675.97,1676.14,65668656
2019-05-02,1675.76,1675.76,1662.28,1665.45,108433541
2019-05-03,1664.94,1676.9,1664.05,1672.33,79101033
2019-05-06,1665.89,1665.89,1627.2,1649.22,67674340
2019-05-07,1647.85,1653,1613.35,1617.85,92486144
2019-05-08,1617.25,1624.77,1611.5,1623.37,79379766
2019-05-09,1622.45,1622.45,1593.84,1596.69,71932447
2019-05-10,1597.13,1615.61,1593.47,1603.37,65093185
2019-05-13,1603.18,1603.24,1572.85,1573.84,72128771
2019-05-14,1574.4,1591.12,1574.4,1590.82,61838644
2019-05-15,1591.14,1597.96,1574.77,1593.32,60189720
2019-05-16,1593.28,1615.38,1586.26,1615.38,70025820
2019-05-17,1614.44,1614.44,1591.06,1606.86,71685605
2019-05-20,1606.91,1607.13,1582.58,1588.9,70294926
2019-05-21,1590.89,1605.69,1590.89,1602.91,65770407
2019-05-22,1603.15,1605.75,1587.78,1595.64,76465284
2019-05-23,1593.54,1593.54,1558.88,1561.17,81919916
2019-05-24,1563.18,1579.12,1563.18,1571.52,65407224
2019-05-27,1573.89,1582.46,1565.78,1568.23,35959119
2019-05-28,1569.25,1572.63,1555.23,1565.12,118061497
2019-05-29,1562.37,1562.37,1538.11,1538.75,45633648
2019-05-31,1536.63,1536.63,1505.13,1510.46,131715651
2019-06-03,1509.77,1518.23,1494.19,1518.23,87288969
2019-06-04,1518.23,1537.31,1506.39,1537.31,93185212
2019-06-05,1537.53,1546.75,1531.01,1542,74107237
2019-06-07,1543.37,1570.78,1543.37,1566.14,90371282
2019-06-10,1569.32,1584.2,1569.32,1574.48,57530110
2019-06-11,1575.61,1597.43,1575.56,1593.36,71641917
2019-06-12,1593.36,1596.32,1580.45,1593.6,67924890
2019-06-13,1593.12,1604.73,1587.06,1598.12,75202405
2019-06-14,1597.38,1597.38,1579.39,1589.6,63354769
2019-06-17,1590.25,1593.65,1582.28,1586.53,64046075
2019-06-18,1586.53,1612.05,1573.14,1609.43,95668926
2019-06-19,1609.72,1615.81,1607.11,1612.4,76109173
2019-06-20,1617.45,1632.83,1617.45,1628.29,125568742
2019-06-24,1627.48,1635.59,1609.32,1610.94,78223416
2019-06-25,1610.24,1612.94,1605.12,1607.29,70236610
2019-06-26,1605.94,1611.19,1596.01,1604.23,66459588
2019-06-27,1605.08,1621.73,1605.08,1616.94,75664987
2019-06-28,1616.88,1627.015,1615.316,1622.43,95462571
2019-07-01,1622.83,1645.78,1622.83,1642,82796412
2019-07-02,1641.75,1648.26,1637.98,1647.02,70105398
2019-07-03,1647.13,1657.09,1641.78,1648.84,65722333
2019-07-04,1648.83,1654.9,1648.25,1652.25,45599365
2019-07-05,1651.92,1652.88,1620.18,1634.94,83349448
2019-07-08,1634.71,1646.38,1629.96,1642.07,66156112
2019-07-09,1640.18,1640.18,1625.24,1630.88,64902956
2019-07-10,1630.4,1636.65,1621.55,1622.45,61215962
2019-07-11,1625.1,1631.35,1609.44,1613.21,55528464
2019-07-12,1613.31,1629.2,1613.31,1625.62,67014165
2019-07-15,1626.47,1639,1615.59,1632.91,62616173
2019-07-16,1629.42,1633.72,1620.44,1630.57,65493575
2019-07-17,1629.73,1630.91,1598.06,1598.06,130469868
2019-07-18,1600.22,1600.22,1573.55,1577.41,114444677
2019-07-19,1578.62,1605.42,1578.62,1605.42,97068376
2019-07-22,1605.25,1607.45,1598.11,1600.88,76964813
2019-07-23,1602.22,1627.87,1602.22,1624.77,76963854
2019-07-24,1625.31,1625.54,1608.29,1613.06,69237420
2019-07-25,1613.63,1625.83,1596.9,1607.2,73420897
2019-07-26,1606.88,1614.73,1605.9,1610.64,60206426
2019-07-29,1610.29,1617.22,1603.19,1614.3,52538567
2019-07-30,1613.9,1616.23,1592.6,1600.26,56519813
2019-07-31,1599.06,1604.41,1595.12,1599.78,61492946
2019-08-01,1598.67,1617.99,1588.95,1612.91,58944304
2019-08-02,1608.53,1608.53,1565.77,1568.7,79045801
2019-08-05,1566.61,1566.61,1527.75,1535.1,76960327
2019-08-06,1534.54,1543.93,1520.27,1523.03,72330688
2019-08-07,1523.44,1540.38,1516.56,1528.19,71638156
2019-08-08,1531.92,1550.62,1531.92,1550.62,62145353
2019-08-09,1550.36,1550.36,1529.13,1531.52,58007862
2019-08-12,1532.45,1550.96,1528.11,1533.06,54551157
2019-08-13,1531.88,1548.4,1509.61,1538.53,81655555
2019-08-14,1538.22,1539.35,1498.41,1500.06,80326765
2019-08-15,1500.43,1509.58,1476.83,1495.71,79107460
2019-08-16,1496.94,1519.56,1496.94,1519.41,73032202
2019-08-19,1522.48,1539.66,1522.48,1538.97,62129772
2019-08-20,1538.78,1546.19,1533.06,1534.34,62517038
2019-08-21,1534.94,1550.14,1534.94,1543.47,49679475
2019-08-22,1543.26,1546.84,1533.45,1535.51,73187726
2019-08-23,1539.5,1549.87,1522.85,1522.85,65602191
2019-08-26,1520.35,1525.68,1503.58,1520.85,51245964
2019-08-27,1521.05,1532.47,1516.92,1530.81,74183437
2019-08-28,1534.47,1534.85,1515.5,1529.13,82109412
2019-08-29,1530.05,1558.74,1530.05,1558.74,84490337
2019-08-30,1559.68,1583.16,1559.68,1576.98,87199736
2019-09-02,1576.73,1582.91,1568.7,1570.19,58879771
2019-09-03,1569.31,1575.98,1563.07,1568.66,62521063
2019-09-04,1569.31,1586.23,1569.31,1581.28,76327458
2019-09-05,1581.92,1598.04,1581.92,1597.34,95015098
2019-09-06,1597.64,1602.36,1593.87,1601.95,73052588
2019-09-09,1602.34,1610.78,1600.53,1610.7,72270292
2019-09-10,1611,1625.01,1606.72,1624.98,107717344
2019-09-11,1625.83,1639.18,1625.83,1637.62,86964634
2019-09-12,1638.48,1655.69,1638.48,1651.45,99536428
2019-09-13,1651.75,1665.35,1651.75,1665.35,73666852
2019-09-16,1661.16,1661.16,1650.5,1655.01,79492067
2019-09-17,1654.8,1654.8,1638.31,1649.33,79885555
2019-09-18,1649.63,1661.17,1646.68,1655.11,72394927
2019-09-19,1655.09,1666.72,1650.68,1664.64,80011666
2019-09-20,1664.88,1670.24,1661.44,1666.89,105514112
2019-09-23,1666.67,1666.78,1629.3,1637.66,79181599
2019-09-24,1638.35,1643.88,1633.09,1633.09,69009506
2019-09-25,1632.19,1632.19,1604.12,1620.67,75902820
2019-09-26,1620.91,1635.69,1614.85,1631.61,61364163
2019-09-27,1632.32,1646.7,1632.32,1646.6,60835175
2019-09-30,1646.307,1652.09,1642.67,1647.671,85311346
2019-10-01,1647.93,1658.99,1631.62,1635.64,83682924
2019-10-02,1634.53,1634.53,1590.65,1593.32,81319995
2019-10-03,1593.46,1605.54,1574.02,1588.41,96202121
2019-10-04,1589.74,1595.65,1581.39,1593.98,75602436
2019-10-07,1595.24,1619.85,1591.22,1618,74564962
2019-10-08,1618.97,1623.38,1596.75,1605.69,68253103
2019-10-09,1604.69,1625.47,1599.48,1620,70063631
2019-10-10,1620.62,1630.55,1607.07,1630.03,74430694
2019-10-11,1631.91,1654.51,1628.77,1653.28,85304239
2019-10-14,1652.97,1653.38,1639.98,1652.58,65612015
2019-10-15,1653.22,1675.09,1653.22,1670.21,86353995
2019-10-16,1670.21,1680.99,1667.21,1677.19,76222436
2019-10-17,1683.89,1693.15,1677.23,1682.87,138319711
2019-10-18,1678.89,1699.32,1673.51,1697.91,121345897
2019-10-21,1697.45,1725.31,1696.35,1724.36,114520087
2019-10-22,1724.55,1734.72,1724.38,1728.22,101321874
2019-10-23,1726.52,1726.52,1712.77,1725.87,110942795
2019-10-24,1726.1,1737.46,1720.37,1736.98,112751198
2019-10-25,1736.55,1747.31,1732.26,1747.31,105675229
2019-10-28,1748.55,1761.83,1746.32,1760.31,82488814
2019-10-29,1760.26,1760.26,1738.14,1742.32,99425788
2019-10-30,1742.23,1750.04,1736.89,1746.81,87457411
2019-10-31,1747.596,1750.727,1727.893,1733.681,83484683
2019-11-01,1734.14,1739.8,1733.76,1737.51,12150748
2019-11-04,1740.08,1771.37,1740.08,1771.03,93561410
2019-11-05,1771.14,1773.71,1759.64,1769.53,67745434
2019-11-06,1768.62,1777.82,1760.6,1762.79,71086985
2019-11-07,1764.07,1779.83,1763.81,1763.81,72408040
2019-11-08,1763.83,1773.61,1757.28,1772.56,64645050
2019-11-11,1769.68,1770.96,1757.11,1763.5,64709773
2019-11-12,1763.67,1776.84,1758.62,1774.72,69501664
2019-11-13,1773.78,1773.78,1753.08,1766.6,78210214
2019-11-14,1766.38,1767.85,1755.39,1757.42,64890233
2019-11-15,1759.33,1773.51,1742.54,1756.87,109142444
2019-11-18,1757.54,1763.15,1741.4,1745.17,73958641
2019-11-19,1745.37,1758.3,1739.43,1743.25,70151650
2019-11-20,1741.91,1741.91,1727.77,1729.06,79890408
2019-11-21,1726.43,1726.43,1711.27,1720.11,74082481
2019-11-22,1720.35,1731.98,1717.98,1724.19,61885915
2019-11-25,1726.08,1742.06,1726.08,1742.04,56859108
2019-11-26,1742.52,1744.82,1730.89,1740.99,89612031
2019-11-27,1742.75,1748.94,1734.98,1737.8,79209773
2019-11-28,1737.01,1737.6,1729.38,1735.3,41320120
2019-11-29,1733.247,1737.089,1720.85,1730.254,69602301
2019-12-02,1730.95,1744.74,1704.37,1706.82,79639407
2019-12-03,1707.13,1721.44,1692.87,1697.68,84024458
2019-12-04,1697.9,1726.86,1697.73,1725.6,72806881
2019-12-05,1726.31,1735.86,1720.15,1723.63,65503996
2019-12-06,1723.7,1743.03,1723.7,1742.61,68061760
2019-12-09,1742.17,1750.58,1738.83,1743.31,76400145
2019-12-10,1742.77,1742.77,1714.48,1735.51,79621312
2019-12-11,1735.1,1744.25,1723.75,1741.62,79400514
2019-12-12,1741.71,1760.87,1732.23,1758.24,91345039
2019-12-13,1761.66,1780.69,1761.66,1770.12,102249654
2019-12-16,1770.89,1787.89,1767.93,1787.66,80364095
2019-12-17,1787.37,1791.93,1781.84,1791.93,92098651
2019-12-18,1790.13,1796.08,1782.82,1787.96,95772974
2019-12-19,1787.86,1793.19,1779.69,1783.29,93182475
2019-12-20,1783.2,1795.43,1783.08,1794.8,107913977
2019-12-23,1794.93,1800.69,1791.09,1795.66,46172608
2019-12-27,1796.2,1802.23,1792.17,1798.04,44420135
2019-12-30,1797.662,1798.289,1769.186,1771.85,59364013
2020-01-02,1771.85,1810.2,1771.85,1808.63,66471905
2020-01-03,1806.41,1806.41,1778.53,1785.23,60176826
2020-01-07,1784.94,1805.65,1784.86,1796.85,71140994
2020-01-08,1795.15,1796.79,1774.37,1795.41,61540320
2020-01-09,1797.68,1811.22,1793.74,1796.74,81381844
2020-01-10,1797.52,1800.16,1784.28,1784.97,68331352
2020-01-13,1786.41,1798.07,1781.32,1790.51,65913527
2020-01-14,1790.58,1794.02,1772.69,1792.9,68698403
2020-01-15,1792.63,1794.08,1780.89,1787.29,87793282
2020-01-16,1787.3,1812.3,1787.3,1812.3,83445792
2020-01-17,1813.24,1831.52,1813.24,1825.94,85989214
2020-01-20,1824.972,1829.679,1819.802,1821.29,55952277
2020-01-21,1819.77,1826.62,1800.6,1825.62,65265808
2020-01-22,1823.841,1834.095,1810.721,1811.76,75215050
2020-01-23,1809.427,1809.719,1790.972,1795.428,71663006
2020-01-24,1798.29,1820.75,1798.29,1812.85,107751393
2020-01-27,1808.03,1808.03,1766.71,1771.48,99970606
2020-01-28,1773.04,1791.5,1763.45,1786.35,116927639
2020-01-29,1790.246,1798.515,1784.152,1791.672,104412280
2020-01-30,1788.872,1805.618,1771.146,1787.956,134063928
2020-01-31,1788.659,1806.546,1778.078,1783.263,111161283
2020-02-03,1784.07,1791.59,1774.18,1782.91,79752868
2020-02-04,1785.407,1821.04,1785.407,1821.039,94517689
2020-02-05,1820.598,1854.095,1815.318,1847.35,119999765
2020-02-06,1847.645,1864.316,1843.86,1851.945,120201864
2020-02-07,1851.06,1856.34,1841.59,1849.86,111075217
2020-02-10,1848.96,1860.7,1843.47,1858,80178590
2020-02-11,1859.24,1885.5,1859.24,1884.13,93510403
2020-02-12,1884.745,1893.267,1879.128,1889.753,84555047
2020-02-13,1887.25,1887.25,1864.054,1883.021,84793265
2020-02-14,1882.218,1892.149,1881.347,1885.623,61757577
2020-02-17,1885.42,1897.93,1885.42,1888.35,50087184
2020-02-18,1887.19,1888.98,1869.27,1878.79,65472310
2020-02-19,1880.688,1901.133,1880.688,1900.282,66385901
2020-02-20,1900.69,1905.62,1896.78,1898.93,72830940
2020-02-21,1896.756,1896.756,1871.217,1879.096,76571734
2020-02-24,1872,1872,1791.96,1798.21,125975609
2020-02-25,1799.505,1812.896,1766.327,1769.141,107411728
2020-02-26,1765.896,1787.072,1709.317,1782.095,126548715
2020-02-27,1779.721,1779.721,1691.13,1721.589,137092767
2020-02-28,1666.928,1689.671,1646.113,1668.837,190623450
2020-03-02,1702.88,1711.537,1644.332,1679.134,142409495
2020-03-03,1704.738,1732.027,1693.208,1694.558,130376536
2020-03-04,1702.133,1724.258,1687.332,1704.202,109488026
2020-03-05,1723.221,1723.508,1666.771,1683.186,118620897
2020-03-06,1648.354,1657.132,1616.064,1628.997,138081100
2020-03-09,1523.238,1568.673,1511.18,1542.441,235466121
2020-03-10,1557.014,1604.729,1521.843,1533.786,174311095
2020-03-11,1548.316,1561.439,1506.844,1511.961,154954476
2020-03-12,1433.488,1447.692,1344.083,1352.129,305008568
2020-03-13,1379.571,1469.707,1343.882,1376.455,259539062
2020-03-16,1305.904,1355.877,1261.173,1329.158,253693121
2020-03-17,1366.795,1384.753,1295.402,1372.788,215418345
2020-03-18,1331.49,1364.563,1310.959,1337.238,223480642
2020-03-19,1345.681,1380.583,1328.522,1380.583,211614162
2020-03-20,1422.863,1431.558,1355.542,1355.542,200718756
2020-03-23,1290.446,1351.74,1284.481,1292.274,179643340
2020-03-24,1351.473,1383.878,1332.414,1383.878,180632006
2020-03-25,1426.777,1446.564,1362.758,1446.564,172191014
2020-03-26,1411.533,1470.893,1402.861,1470.893,155494570
2020-03-27,1454.102,1454.45,1405.952,1419.288,136395164
2020-03-30,1428.962,1449.202,1394.962,1449.202,128362533
2020-03-31,1472.264,1487.059,1445.347,1482.43,173596055
2020-04-01,1439.239,1447.965,1425.719,1425.995,117369222
2020-04-02,1436.851,1439.396,1400.268,1427.187,135758478
2020-04-03,1425.922,1430.195,1401.118,1404.589,97561329
2020-04-06,1443.364,1463.06,1438.881,1461.233,115900293
2020-04-07,1493.775,1514.17,1483.192,1510.846,160205806
2020-04-08,1494.388,1502.881,1485.018,1499.512,112388487
2020-04-09,1518.815,1526.951,1495.794,1498.764,63370364
2020-04-14,1529.849,1538.908,1516.505,1535.842,135625441
2020-04-15,1531.472,1534.406,1478.82,1480.599,121295382
2020-04-16,1496.466,1499.908,1469.141,1483.792,107740761
2020-04-17,1525.265,1536.844,1520.719,1534.551,139931901
2020-04-20,1548.676,1548.676,1518.121,1541.166,83310856
2020-04-21,1525.454,1525.6,1493.454,1493.454,108467693
2020-04-22,1508.572,1527.687,1503.298,1527.633,110609470
2020-04-23,1535.938,1547.481,1512.679,1541.889,111840773
2020-04-24,1515.643,1529.194,1511.28,1514.13,103030794
2020-04-27,1536.83,1543.419,1528.137,1539.514,93375226
2020-04-28,1542.601,1571.313,1538.258,1568.502,119075332
2020-04-29,1566.414,1602.34,1559.63,1600.855,132448632
2020-04-30,1602.681,1606.805,1577.9,1577.917,83946190
2020-05-04,1531.99,1531.99,1505.211,1505.211,137043251
2020-05-05,1525.433,1539.404,1515.413,1538.178,92875486
2020-05-06,1535.669,1537.547,1520.712,1521.4,87488092
2020-05-07,1529.383,1540.549,1524.243,1537.735,83170657
2020-05-08,1549.011,1564.651,1547,1563.188,74188369
2020-05-11,1568.423,1572.23,1542.14,1556.488,80079772
2020-05-12,1547.448,1572.514,1543.775,1570.03,86736587
2020-05-13,1550.574,1551.532,1522.108,1522.635,102793836
2020-05-14,1507.355,1513.107,1461.265,1476.517,116605418
2020-05-15,1490.991,1508.441,1481.892,1493.616,106796581
2020-05-18,1520.738,1566.207,1519.683,1566.156,105598154
2020-05-19,1576.88,1576.92,1545.759,1560.277,109511686
2020-05-20,1546.708,1565.278,1539.844,1556.443,54394345
2020-05-22,1539.775,1560.075,1533.495,1555.493,86900971
2020-05-25,1570.275,1592.158,1564.752,1588.601,65330749
2020-05-26,1604.992,1609.729,1594.333,1606.648,98478154
2020-05-27,1607.068,1633.789,1606.556,1623.394,117193738
2020-05-28,1637.035,1659.07,1630.845,1657.582,111325208
2020-05-29,1642.132,1645.852,1625.702,1629.764,210944398
2020-06-01,1650.99,1651.279,1633.061,1649.383,81839391
2020-06-02,1657.69,1678.726,1654.214,1666.976,112254918
2020-06-03,1684.279,1709.96,1682.524,1709.96,123035701
2020-06-04,1702.996,1708.626,1690.066,1700.483,105834371
2020-06-05,1709.949,1730.682,1706.132,1730.512,121308491
2020-06-08,1723.128,1729.111,1710.331,1717.664,110278463
2020-06-09,1719.719,1721.674,1682.552,1696.702,123015424
2020-06-10,1700.801,1715.921,1687.299,1692.322,107549361
2020-06-11,1655.129,1658.072,1609.058,1609.058,144473451
2020-06-12,1590.229,1634.231,1590.229,1609.072,106865625
2020-06-15,1577.917,1620.337,1571.49,1616.138,117855913
2020-06-16,1650.823,1676.997,1643.543,1671.838,137688996
2020-06-17,1674.762,1688.871,1672.256,1677.534,120592756
2020-06-18,1667.029,1677.522,1659.045,1667.926,159459525
2020-06-22,1655.967,1668.733,1647.258,1657.709,88938769
2020-06-23,1669.329,1694.271,1667.759,1683.364,97150132
2020-06-24,1676.511,1681.616,1641.838,1642.909,87008705
2020-06-25,1634.659,1662.277,1625.877,1660.958,89204970
2020-06-26,1677.395,1689.71,1657.602,1657.664,103013305
2020-06-29,1655.808,1674.567,1650.916,1671.528,82716190
2020-06-30,1674.611,1679.247,1653.226,1664.38,89683444
2020-07-01,1665.261,1687.928,1657.775,1675.037,88432741
2020-07-02,1691.528,1704.533,1682.777,1703.824,84529529
2020-07-03,1704.906,1710.648,1691.513,1695.256,54329482
2020-07-06,1722.129,1732.245,1714.194,1730.883,77615904
2020-07-07,1722.378,1724.53,1711.481,1720.454,75783340
2020-07-08,1705.733,1725.365,1705.733,1712.531,71591834
2020-07-09,1722.133,1723.704,1696.836,1697.842,64870737
2020-07-10,1691.084,1713.105,1691,1711.622,64384189
2020-07-13,1727.798,1745.178,1722.941,1742.73,77412488
2020-07-14,1730.597,1742.002,1723.475,1738.597,88922324
2020-07-15,1755.031,1772.059,1742.683,1767.846,103803691
2020-07-16,1761.746,1761.934,1748.276,1754.545,90960256
2020-07-17,1780.538,1781.104,1759.558,1770.15,125544625
2020-07-20,1775.36,1787.227,1766.318,1784.536,93704420
2020-07-21,1796.008,1797.638,1773.21,1775.387,104094953
2020-07-22,1776.74,1782.135,1765.169,1779.845,77705851
2020-07-23,1790.143,1793,1776.021,1781.099,61322740
2020-07-24,1755.763,1761.887,1740.033,1750.242,61280648
2020-07-27,1747.857,1763.079,1745.594,1760.311,53413367
2020-07-28,1763.13,1763.708,1744.484,1754.25,58236539
2020-07-29,1752.022,1762.078,1750.417,1760.585,57062177
2020-07-30,1758.287,1758.404,1711.673,1720.281,73271920
2020-07-31,1726.288,1738.648,1706.386,1707.351,76017299
2020-08-03,1708.739,1751.264,1702.329,1746.321,59192570
2020-08-04,1754.749,1756.657,1726.569,1734.247,59034713
2020-08-05,1746.041,1751.366,1736.128,1745.49,56505929
2020-08-06,1745.667,1750.666,1730.497,1739.143,58298917
2020-08-07,1733.38,1746.049,1730.139,1740.458,47938904
2020-08-10,1750.008,1754.989,1740.204,1748.914,52768019
2020-08-11,1760.637,1792.831,1760.637,1786.284,81965279
2020-08-12,1782.512,1790.917,1773.149,1788.994,65694603
2020-08-13,1780.198,1795.797,1779.788,1786.798,50591467
2020-08-14,1781.705,1781.846,1746.879,1754.203,65744357
2020-08-17,1755.28,1773.599,1755.28,1773.53,54100704
2020-08-18,1764.477,1780.395,1755.454,1760.089,64997833
2020-08-19,1760.961,1775.901,1757.939,1775.236,58791608
2020-08-20,1756.636,1761.514,1743.301,1751.931,61914378
2020-08-21,1757.705,1765.853,1738.969,1753.134,56546024
2020-08-24,1765.948,1792.103,1765.948,1788.397,65904891
2020-08-25,1794.288,1807.198,1786.142,1786.265,64892275
2020-08-26,1781.3,1798.31,1776.33,1798.31,49508550
2020-08-27,1803.08,1805.041,1791.913,1793.969,59582051
2020-08-28,1796.683,1797.52,1770.501,1776.569,73411219
2020-08-31,1784.245,1793.291,1766.331,1766.331,74870194
2020-09-01,1778.747,1786.527,1756.507,1769.444,71718075
2020-09-02,1779.446,1804.498,1777.594,1782.861,76823571
2020-09-03,1800.832,1815.242,1755.321,1760.613,91288467
2020-09-04,1759.696,1792.104,1748.573,1761.995,94826315
2020-09-07,1776.158,1800.912,1773.944,1799.259,60534155
2020-09-08,1800.391,1801.254,1768.426,1782.595,79159264
2020-09-09,1780.483,1812.82,1779.38,1812.582,78288262
2020-09-10,1811.493,1813.76,1792.435,1802.852,71474996
2020-09-11,1800.897,1812.004,1792.208,1801.458,62045735
2020-09-14,1810.203,1816.953,1795.539,1802.692,63092765
2020-09-15,1801.511,1829.369,1801.064,1818.803,103586880
2020-09-16,1822.093,1839.445,1821.094,1838.262,90530805
2020-09-17,1820.658,1836.599,1815.403,1833.745,86026187
2020-09-18,1834.002,1847.359,1830.985,1835.363,145595289
2020-09-21,1822.317,1822.317,1769.716,1770.609,111881843
2020-09-22,1780.075,1793.358,1776.849,1781.918,80940951
2020-09-23,1791.666,1814.53,1789.701,1795.64,68007356
2020-09-24,1773.124,1789.055,1767.47,1777.514,74044393
2020-09-25,1782.18,1789.148,1762.429,1783.868,72332368
2020-09-28,1810.845,1836.953,1806.765,1834.639,83993937
2020-09-29,1833.213,1842.299,1827.787,1836.598,70854171
2020-09-30,1827.929,1841.294,1820.802,1829.405,92136517
2020-10-01,1836.655,1842.003,1825.788,1830.042,80590832
2020-10-02,1816.319,1816.319,1790.678,1813.686,74735430
2020-10-05,1828.267,1842.217,1828.267,1839.677,71092356
2020-10-06,1847.882,1855.568,1833.802,1839.148,90200224
2020-10-07,1836.616,1851.137,1836.406,1839.221,68953234
2020-10-08,1849.372,1850.824,1833.776,1841.395,61614214
2020-10-09,1843.929,1848.557,1836.301,1840.068,52396934
2020-10-12,1844.826,1857.729,1841.256,1855.388,63422054
2020-10-13,1854.921,1856.177,1832.159,1833.456,74673317
2020-10-14,1838.383,1848.996,1833.491,1840.854,73520511
2020-10-15,1824.272,1825.09,1802.522,1812.954,84093830
2020-10-16,1829.332,1841.7,1811.823,1835.305,110118519
2020-10-19,1841.774,1851.431,1833.695,1841.587,79515549
2020-10-20,1841.401,1854.355,1836.747,1841.586,92542169
2020-10-21,1848.651,1849.606,1815.59,1820.717,129808414
2020-10-22,1807.077,1818.303,1791.812,1816.293,109748002
2020-10-23,1816.987,1830.086,1814.431,1819.939,90724796
2020-10-26,1797.698,1808.925,1774.936,1775.012,80534009
2020-10-27,1784.651,1785.315,1757.303,1764.008,85619911
2020-10-28,1738.297,1744.479,1715.24,1722.665,109158378
2020-10-29,1718.943,1733.794,1704.801,1716.027,84407290
2020-10-30,1702.688,1722.766,1702.688,1717.622,48648873
2020-11-02,1723.252,1752.529,1710.116,1748.424,82128591
2020-11-03,1762.964,1774.981,1757.571,1772.273,81038753
2020-11-04,1748.277,1801.023,1740.359,1795.531,90606556
2020-11-05,1809.183,1823.829,1805.52,1822.212,82647245
2020-11-06,1818.699,1827.229,1801.674,1819.517,67722354
2020-11-09,1844.895,1903.18,1843.081,1888.736,169301720
2020-11-10,1888.137,1893.304,1873.9,1885.537,131139366
2020-11-11,1883.131,1908.339,1880.303,1902.889,117530091
2020-11-12,1888.503,1906.778,1886.215,1892.407,101101286
2020-11-13,1883.692,1901.94,1882.223,1897.295,100515137
2020-11-16,1907.467,1926.934,1901.78,1918.46,96745291
2020-11-17,1913.212,1925.325,1911.174,1922.198,86250285
2020-11-18,1914.643,1928.573,1910.956,1922.529,79278710
2020-11-19,1907.579,1921.746,1904.874,1915.399,74252126
2020-11-20,1911.554,1932.987,1909.553,1926.471,78336653
2020-11-23,1931.965,1940.089,1921.771,1921.77,69184802
2020-11-24,1934.433,1938.567,1927.252,1938.138,90133127
2020-11-25,1941.381,1950.809,1927.569,1931.431,83736581
2020-11-26,1938.281,1940.698,1929.699,1931.971,52568081
2020-11-27,1924.575,1938.709,1923.9,1937.091,58536096
2020-11-30,1930.574,1935.106,1916.873,1917.542,123307287
2020-12-01,1923.47,1927.707,1913.068,1923.999,67368194
2020-12-02,1916.362,1925.863,1914.108,1918.995,73770687
2020-12-03,1918.215,1920.138,1904.103,1912.175,72199021
2020-12-04,1910.887,1919.312,1908.961,1916.938,68482485
2020-12-07,1917.819,1919.997,1902.437,1907.61,76273061
2020-12-08,1903.542,1925.504,1897.092,1925.504,75863661
2020-12-09,1931.825,1934.302,1922.971,1926.423,75758766
2020-12-10,1925.837,1927.283,1894.883,1906.815,89505192
2020-12-11,1892.191,1896.391,1873.223,1891.216,94797954
2020-12-14,1900.223,1908.227,1888.079,1890.649,75682288
2020-12-15,1885.711,1899.982,1876.279,1889.837,121123037
2020-12-16,1897.629,1908.014,1880.104,1892.259,100413157
2020-12-17,1900.238,1902.68,1883.664,1885.177,86173600
2020-12-18,1881.764,1898.218,1881.066,1886.884,116273874
2020-12-21,1861.376,1866.929,1834.303,1845.113,99777939
2020-12-22,1850.223,1864.188,1848.462,1863.282,56136617
2020-12-23,1865.693,1867.993,1855.885,1867.993,42683996
2020-12-28,1877.069,1887.466,1868.216,1886.378,43283683
2020-12-29,1891.06,1902.4,1888.29,1893.062,51148811
2020-12-30,1891.313,1894.691,1874.74,1874.74,65453581
2021-01-04,1887.824,1911.204,1887.824,1895.494,66535604
2021-01-05,1885.425,1908.072,1885.326,1892.353,35922026
2021-01-07,1931.844,1941.013,1925.029,1939.49,111068117
2021-01-08,1951.173,1955.236,1943.065,1949.37,78131214
2021-01-11,1948.034,1955.911,1939.072,1941.486,68665251
2021-01-12,1945.36,1960.595,1945.02,1958.618,76772132
2021-01-13,1957.896,1965.673,1951.879,1962.263,68933895
2021-01-14,1964.242,1974.794,1963.798,1972.225,84698723
2021-01-15,1969.735,1973.603,1945.843,1954.705,76083809
2021-01-18,1952.141,1964.142,1951.68,1962.426,49809981
2021-01-19,1975.805,1978.635,1956.329,1957.854,75197698
2021-01-20,1967.428,1985.745,1967.064,1978.372,79442045
2021-01-21,1992.461,1996.44,1980.29,1987.263,83651621
2021-01-22,1981.39,1987.026,1974.479,1986.238,64244360
2021-01-25,1994.412,2000.133,1970.824,1975.058,78437640
2021-01-26,1977.361,1998.408,1974.803,1991.656,75704550
2021-01-27,1995.21,1996.731,1958.646,1976.196,112522354
2021-01-28,1965.661,1979.073,1932.483,1971.403,115479042
2021-01-29,1958.262,1978.648,1948.197,1948.793,143076321
2021-02-01,1960.536,1978.148,1954.319,1977.806,96331853
2021-02-02,1985.932,1993.866,1979.596,1988.49,92650071
2021-02-03,2005.06,2005.753,1988.671,1997.655,89742746
2021-02-04,2002.818,2007.394,1995.899,2006.331,105479159
2021-02-05,2008.224,2008.224,1985.947,1989.342,83191473
2021-02-08,2000.793,2006.684,1996.294,2002.516,69825865
2021-02-09,2005.263,2005.263,1992.165,1999.189,62004123
2021-02-10,2000.978,2009.938,1985.74,1998.064,71466772
2021-02-11,2003.679,2010.066,1996.948,2010.066,56146820
2021-02-12,2006.255,2025.874,2004.436,2024.723,59319309
2021-02-15,2036.075,2041.704,2029.077,2039.285,60246877
2021-02-16,2038.182,2043.969,2033.764,2038.074,66484055
2021-02-17,2031.437,2035.169,2011.966,2017.259,76279739
2021-02-18,2015.347,2025.086,2007.483,2015.814,78387857
2021-02-19,2019.21,2036.973,2017.552,2036.973,88486579
2021-02-22,2028.274,2034.239,2016.794,2031.037,73629289
2021-02-23,2034.058,2036.856,1993.284,2016.834,85106644
2021-02-24,2013.684,2039.39,2011.88,2037.254,112422216
2021-02-25,2048.409,2053.543,2035.958,2038.928,84433775
2021-02-26,2009.948,2030.116,2000.619,2009.905,96808896
2021-03-01,2029.745,2054.769,2029.745,2054.666,67204349
2021-03-02,2054.547,2074.839,2049.956,2067.1,73485655
2021-03-03,2076.491,2082.151,2057.157,2073.778,86400090
2021-03-04,2064.691,2074.295,2054.698,2065.152,81989325
2021-03-05,2053.904,2068.612,2042.237,2048.566,75334393
2021-03-08,2062.339,2106.427,2056.666,2103.102,90622188
2021-03-09,2102.593,2125.114,2098.628,2124.847,74201184
2021-03-10,2120.389,2138.063,2113.502,2134.464,81817132
2021-03-11,2142.432,2167.097,2140.147,2165.66,86406820
2021-03-12,2158.078,2168.962,2152.375,2168.962,78287977
2021-03-15,2175.533,2188.034,2158.704,2161.828,74806614
2021-03-16,2174.049,2184.461,2172.322,2180.141,85050124
2021-03-17,2176.218,2179.838,2166.809,2172.856,101040703
2021-03-18,2179.408,2187.317,2170.007,2179.986,85957339
2021-03-19,2166.021,2181.621,2158.717,2169.183,115672909
2021-03-22,2160.962,2178.75,2150.989,2174.63,80287798
2021-03-23,2172.583,2174.675,2150.509,2168.121,94324290
2021-03-24,2154.125,2185.68,2153.359,2184.599,92101143
2021-03-25,2172.917,2184.217,2152.503,2173.242,85835640
2021-03-26,2178.924,2198.797,2177.239,2198.797,74285274
2021-03-29,2197.525,2200.398,2180.285,2182.213,78858546
2021-03-30,2187.207,2205.484,2185.332,2205.407,75432366
2021-03-31,2195.74,2201.456,2188.733,2192.857,79598851
2021-04-01,2195.229,2207.679,2190.039,2202.608,37434036
2021-04-06,2224.642,2230.273,2216.572,2230.249,89947900
2021-04-07,2230.978,2232.806,2221.307,2229.559,74430289
2021-04-08,2237.195,2247.656,2236.137,2240.401,71453771
2021-04-09,2243.18,2250.403,2236.81,2250.403,59468205
2021-04-12,2246.429,2246.429,2231.624,2233.196,61753013
2021-04-13,2234.648,2250.251,2231.05,2247.205,87559980
2021-04-14,2245.813,2246.04,2223.522,2228.158,74658220
2021-04-15,2232.378,2246.041,2232.242,2242.984,71670238
2021-04-16,2241.127,2255.826,2238.147,2280.503,81267149
2021-04-19,2280.503,2284.842,2256.345,2257.601,65168900
2021-04-20,2253.51,2261.528,2197.463,2204.814,95116175
2021-04-21,2214.585,2229.66,2210.67,2228.29,84222238
2021-04-22,2241.35,2241.35,2222.416,2232.419,82629789
2021-04-23,2222.48,2241.032,2220.717,2240.946,84182404
2021-04-26,2246.435,2247.676,2234.58,2244.359,63228655
2021-04-27,2248.096,2262.842,2237.558,2262.842,88814323
2021-04-28,2266.221,2266.221,2223.167,2239.251,81055197
2021-04-29,2250.187,2257.412,2230.83,2232.837,101062467
2021-04-30,2238.984,2243.12,2217.023,2217.023,50154963
2021-05-03,2225.006,2238.41,2211.729,2231.592,68430218
2021-05-04,2236.622,2239.691,2191.48,2194.582,88416748
2021-05-05,2214.719,2255.529,2213.72,2255.494,72596142
2021-05-06,2251.273,2256.804,2227.349,2246.615,73897049
2021-05-07,2266.233,2269.438,2247.444,2260.131,73360980
2021-05-10,2266.899,2268.432,2248.06,2265.01,66396856
2021-05-11,2246.205,2249.633,2188.514,2193.756,86617166
2021-05-12,2191.616,2215.691,2191.442,2205.795,46251636
2021-05-14,2227.603,2248.734,2212.356,2247.878,85453265
2021-05-17,2245.454,2253.588,2220.085,2230.397,60565363
2021-05-18,2245.92,2254.303,2239.691,2249.68,73214850
2021-05-19,2224.129,2226.657,2189.484,2201.512,98478529
2021-05-20,2214.756,2241.167,2204.471,2240.277,78201032
2021-05-21,2249.33,2249.459,2226.885,2240.839,75817319
2021-05-24,2243.003,2248.481,2235.766,2245.039,51596864
2021-05-25,2248.298,2254.419,2241.392,2243.171,68492152
2021-05-26,2245.327,2252.566,2220.651,2227.067,90513567
2021-05-27,2225.093,2251.521,2221.39,2244.462,168373743
2021-05-28,2249.573,2258.932,2240.885,2255.455,74478429
2021-05-31,2254.817,2259.635,2241.868,2241.868,70131957
2021-06-01,2253.037,2274.989,2250.765,2264.525,78247725
2021-06-02,2267.419,2275.752,2259.437,2268.801,72421954
2021-06-03,2269.879,2274.022,2248.684,2273.35,69646451
2021-06-04,2272.177,2286.852,2262.436,2271.426,60542580
2021-06-07,2271.243,2280.007,2265.7,2267.709,51310250
2021-06-08,2264.229,2281.567,2261.602,2274.877,58805438
2021-06-09,2276.421,2278.254,2264.835,2272.289,51162548
2021-06-10,2273.252,2273.252,2260.521,2267.922,63309799
2021-06-11,2269.33,2281.399,2263.325,2278.601,55428849
2021-06-14,2286.216,2300.382,2274.651,2284.642,56970488
2021-06-15,2294.873,2298.108,2278.149,2280.073,62179787
2021-06-16,2283.024,2293.282,2273.788,2286.408,72315995
2021-06-17,2275.598,2283.99,2269.548,2272.812,72145822
2021-06-18,2267.623,2285.855,2245.202,2248.019,108305798
2021-06-21,2233.724,2270.065,2227.25,2265.868,64945138
2021-06-22,2272.209,2274.094,2253.639,2268.004,63194445
2021-06-23,2272.121,2275.126,2242.241,2242.241,72665989
2021-06-24,2246.231,2271.538,2245.219,2270.94,62663322
2021-06-28,2275.625,2276.978,2254.015,2256.339,66195957
2021-06-29,2256.781,2282.331,2256.31,2279.755,56768197
2021-06-30,2280.047,2285.85,2249.017,2263.131,97162845
2021-07-01,2273.398,2279.487,2254.415,2273.889,69867308
2021-07-02,2280.714,2299.007,2279.867,2288.929,61634141
2021-07-05,2286.537,2299.316,2271.944,2299.066,43534406
2021-07-06,2300.36,2312.771,2285.044,2288.696,56722169
2021-07-07,2299.731,2326.075,2299.731,2326.075,62031097
2021-07-08,2317.559,2321.226,2279.119,2289.944,71030262
2021-07-09,2301.939,2321.349,2299.016,2319.533,61435350
2021-07-12,2320.875,2338.104,2313.214,2337.73,48984742
2021-07-13,2339.913,2353.305,2333.685,2349.188,56875336
2021-07-14,2344.409,2358.675,2338.421,2356.34,58696458
2021-07-15,2354.176,2364.993,2337.81,2344.489,65914929
2021-07-16,2348.655,2355.059,2332.122,2338.804,121521471
2021-07-19,2330.479,2330.479,2280.537,2287.465,89484783
2021-07-20,2298.126,2310.197,2281.929,2303.54,87579725
2021-07-21,2317.235,2338.733,2316.784,2334.373,100234327
2021-07-22,2346.959,2357.142,2341.023,2352.346,69520544
2021-07-23,2363.453,2384.799,2357.838,2384.687,64017165
2021-07-26,2377.811,2392.756,2375.107,2387.658,57067053
2021-07-27,2378.217,2385.721,2366.992,2375.972,59997553
2021-07-28,2378.784,2384.771,2373.621,2381.89,52205378
2021-07-29,2391.082,2392.463,2379.766,2384.193,53166637
2021-07-30,2369.38,2373.993,2353.141,2369.893,62937797
2021-08-02,2382.493,2392.693,2374.712,2381.657,54413672
2021-08-03,2382.373,2383.747,2370.649,2380.143,56115844
2021-08-04,2388.244,2397.295,2382.297,2393.103,52117723
2021-08-05,2391.023,2403.672,2390.395,2393.677,46530880
2021-08-06,2395.203,2396.406,2379.677,2380.462,43396316
2021-08-09,2375.801,2385.699,2367.508,2384.758,40525274
2021-08-10,2385.917,2395.282,2385.76,2393.736,42118245
2021-08-11,2397.176,2404.361,2388.295,2401.487,45455036
2021-08-12,2400.949,2406.314,2395.473,2405.527,43059419
2021-08-13,2405.973,2412.625,2403.795,2407.043,41122880
2021-08-16,2396.991,2397.075,2368.659,2373.548,51325496
2021-08-17,2367.26,2386.313,2363.105,2383.453,56327856
2021-08-18,2385.585,2393.644,2367.977,2371.374,51546970
2021-08-19,2341.676,2350.454,2314.078,2330.296,72534457
2021-08-20,2330.3,2364.805,2319.533,2360.498,58896861
2021-08-23,2377.74,2379.567,2356.275,2371.554,48931524
2021-08-24,2378.589,2381.181,2358.58,2367.052,46484460
2021-08-25,2363.073,2376.612,2362.335,2376.163,45561225
2021-08-26,2364.234,2374.667,2361.896,2371.702,48046966
2021-08-27,2369.173,2376.033,2364.353,2373.138,40137045
2021-08-30,2377.027,2380.788,2366.61,2372.806,36352381
2021-08-31,2377.091,2379.827,2347.612,2351.247,88632559
2021-09-01,2369.511,2375.288,2356.992,2368.669,57769411
2021-09-02,2369.663,2390.189,2369.663,2388.401,62397821
2021-09-03,2388.476,2392.973,2369.733,2369.733,60159074
2021-09-06,2379.59,2398.146,2377.575,2394.263,44474791
2021-09-07,2391.555,2394.188,2369.799,2377.944,53589903
2021-09-08,2361.2,2362.875,2341.365,2347.163,67630394
2021-09-09,2329.42,2367.71,2327.57,2353.394,74645571
2021-09-10,2355.576,2364.297,2347.514,2349.674,61180241
2021-09-13,2355.102,2358.226,2335.232,2335.339,65107214
2021-09-14,2338.187,2342.718,2326.667,2341.772,65706041
2021-09-15,2338.18,2342.862,2318.628,2324.746,74628833
2021-09-16,2332.747,2354.488,2328.629,2344.028,67180016
2021-09-17,2358.635,2361.034,2321.475,2323.552,126017909
2021-09-20,2296.535,2299.805,2257.318,2272.464,106247149
2021-09-21,2273.615,2294.452,2273.436,2274.882,70868491
2021-09-22,2294.787,2302.818,2284.499,2299.146,69058296
2021-09-23,2320.107,2340.101,2316.989,2338.004,75814185
2021-09-24,2332.38,2332.382,2309.112,2313.273,60396493
2021-09-27,2329.721,2333.648,2300.584,2304.012,68956276
2021-09-28,2297.573,2299.838,2253.655,2254.024,93955455
2021-09-29,2264.745,2275.309,2250.189,2255.549,73173941
2021-09-30,2270.655,2278.195,2249.458,2259.176,84940698
2021-10-01,2224.395,2256.585,2218.204,2254.179,80588145
2021-10-04,2241.538,2254.379,2228.517,2233.298,65235079
2021-10-05,2231.748,2254.835,2223.658,2254.835,66183117
2021-10-06,2239.693,2239.834,2203.583,2221.064,88099790
2021-10-07,2245.404,2260.478,2237.771,2257.735,76690853
2021-10-08,2257.622,2259.286,2234.717,2240.223,62288936
2021-10-11,2232.504,2234.741,2215.358,2233.519,60631524
2021-10-12,2210.156,2252.398,2204.621,2251.009,67813919
2021-10-13,2246.958,2280.985,2235.673,2276.953,69919020
2021-10-14,2289.644,2298.103,2282.007,2296.771,78079125
2021-10-15,2305.962,2318.786,2298.752,2314.976,70439475
2021-10-18,2309.978,2326.441,2303.15,2311.7,79593996
2021-10-19,2319.344,2329.637,2314.149,2326.66,91460097
2021-10-20,2318.74,2326.741,2304.344,2326.251,100362071
2021-10-21,2311.558,2328.072,2307.544,2325.151,96335161
2021-10-22,2327.073,2352.038,2316.163,2348.84,91768670
2021-10-25,2352.989,2353.634,2326.72,2330.13,82216278
2021-10-26,2326.96,2352.236,2324.548,2344.2,95955537
2021-10-27,2334.079,2339.776,2320.905,2323.168,89674424
2021-10-28,2310.643,2316.024,2301.606,2313.237,85708398
2021-10-29,2297.443,2303.103,2275.358,2290.854,83510722
2021-11-01,2301.013,2310.61,2295.765,2302.258,60372222
2021-11-02,2300.569,2303.908,2288.363,2302.667,72861015
2021-11-03,2300.374,2317.67,2295.373,2317.67,74353629
2021-11-04,2330.561,2331.919,2320.415,2330.066,76284287
2021-11-05,2326.228,2333.643,2322.56,2324.898,40070030
2021-11-08,2320.731,2337.226,2319.602,2331.845,71950537
2021-11-09,2326.862,2338.949,2321.54,2327.118,69685669
2021-11-10,2324.469,2333.165,2316.639,2331.424,75682927
2021-11-11,2331.085,2351.032,2328.566,2346.462,67176175
2021-11-12,2347.523,2366.461,2345.251,2365.45,73128563
2021-11-15,2360.379,2374.707,2358.125,2374.474,62498789
2021-11-16,2379.274,2390.34,2368.971,2385.626,68117001
2021-11-17,2376.782,2384.099,2364.892,2384.099,76750292
2021-11-18,2383.24,2387.137,2366.829,2373.036,75096463
2021-11-19,2379.629,2389.111,2356.4,2373.923,106248331
2021-11-22,2378.952,2384.431,2368.568,2368.568,96234958
2021-11-23,2352.176,2357.606,2331.725,2334.315,79572909
2021-11-24,2339.779,2352.65,2324.459,2336.504,81198600
2021-11-25,2342.373,2348.46,2326.975,2335.59,63983121
2021-11-26,2266.631,2279.657,2241.65,2242.179,131840313
2021-11-29,2262.559,2286.211,2255.358,2272.275,86848881
2021-11-30,2245.207,2273.986,2229.501,2241.662,178289389
2021-12-01,2261.529,2292.883,2252.045,2290.724,82100854
2021-12-02,2261.48,2276.125,2243.667,2263.201,91299497
2021-12-03,2278.92,2283.671,2238.295,2240.833,74697541
2021-12-06,2260.31,2288.655,2247.786,2285.531,81071502
2021-12-07,2305.711,2338.676,2304.5,2334.845,94883883
2021-12-08,2332.689,2352.684,2321.147,2326.554,98329099
2021-12-09,2338.924,2340.719,2317.449,2323.893,89506640
2021-12-10,2312.11,2328.724,2308.444,2315.733,72226238
2021-12-13,2322.112,2342.509,2309.447,2310.349,67450841
2021-12-14,2319.877,2329.738,2283.204,2286.368,75916710
2021-12-15,2289.552,2302.02,2280.765,2293.456,89902174
2021-12-16,2330.765,2333.192,2304.52,2311.026,97306816
2021-12-17,2304.649,2309.606,2286.632,2305.919,116287881
2021-12-20,2260.59,2291.264,2257.792,2285.717,68809891
2021-12-21,2305.129,2319.521,2302.513,2319.521,66459718
2021-12-22,2322.545,2334.805,2312.476,2334.805,49650682
2021-12-23,2346.324,2385.665,2345.965,2385.627,55745261
2021-12-27,2381.161,2410.396,2377.764,2406.614,38237249
2021-12-28,2407.918,2422.435,2406.253,2420.474,40485189
2021-12-29,2421.554,2424.064,2410.761,2418.904,35400795
2021-12-30,2417.699,2425.203,2415.159,2419.734,46262464
2022-01-03,2424.041,2450.677,2424.041,2444.188,48665807
2022-01-04,2456.099,2466.934,2450.63,2456.172,69716482
2022-01-05,2459.476,2460.709,2442.811,2442.811,40390140
2022-01-07,2415.478,2420.354,2391.697,2400.952,93108975
2022-01-10,2413.521,2415.911,2346.566,2352.733,87427084
2022-01-11,2371.152,2387.126,2365.115,2379.189,79917625
2022-01-12,2398.981,2405.004,2374.586,2399.176,71447668
2022-01-13,2396.427,2405.239,2386.563,2397.96,73096696
2022-01-14,2376.122,2383.502,2356.002,2358.291,70580592
2022-01-17,2366.725,2372.936,2353.456,2363.12,49725915
2022-01-18,2351.499,2351.499,2309.863,2322.796,86896724
2022-01-19,2308.148,2355.271,2306.983,2332.958,83136215
2022-01-20,2343.428,2359.63,2325.381,2354.509,79338288
2022-01-21,2328.107,2331.67,2296.096,2314.063,81481644
2022-01-24,2296.646,2302.235,2211.43,2223.986,111640837
2022-01-25,2250.565,2262.955,2225.73,2239.724,113909276
2022-01-26,2259.594,2297.903,2257.042,2286.11,95768717
2022-01-27,2245.495,2290.021,2242.221,2270.125,97080525
2022-01-28,2267.62,2271.871,2232.122,2266.82,123946119
2022-01-31,2295.762,2302.163,2281.3,2290.159,92482222
2022-02-01,2309.182,2321.639,2304.095,2313.202,82825823
2022-02-02,2327.752,2331.911,2317.652,2324.477,95721601
2022-02-03,2323.04,2323.123,2275.984,2277.669,99874330
2022-02-04,2295.053,2300.247,2250.142,2254.302,88676074
2022-02-07,2269.935,2282.046,2252.121,2278.645,66396407
2022-02-08,2274.962,2291.319,2262.463,2274.398,72104598
2022-02-09,2284.875,2320.458,2283.638,2313.141,77989519
2022-02-10,2320.811,2324.672,2299.646,2314.26,75358483
2022-02-11,2291.98,2304.414,2284.326,2293.772,63460381
2022-02-14,2240.126,2247.55,2210.585,2240.965,102572979
2022-02-15,2236.846,2285.866,2234.001,2282.063,70008697
2022-02-16,2289.54,2290.948,2256.762,2263.405,113366338
2022-02-17,2267.784,2272.571,2224.246,2229.147,107497246
2022-02-18,2225.616,2231.169,2190.129,2197.717,97092499
2022-02-21,2210.445,2212.633,2140.617,2159.3,84864489
2022-02-22,2109.264,2175.995,2108.686,2157.916,93647541
2022-02-23,2163.034,2181.536,2139.679,2142.029,72651031
2022-02-24,2057.112,2094.759,2038.297,2078.063,158591345
2022-02-25,2100.793,2143.917,2074.735,2141.524,117986629
2022-02-28,2094.402,2135.216,2083.614,2134.073,160619444
2022-03-01,2122.384,2135.073,2084.933,2084.933,115244926
2022-03-02,2066.273,2107.063,2041.24,2096.534,155772559
2022-03-03,2084.981,2100.213,2044.22,2048.511,96593753
2022-03-04,2023.108,2039.325,1982.432,1985.542,124719549
2022-03-07,1924.062,2014.255,1902.22,1980.351,169900754
2022-03-08,1945.505,2019.908,1945.505,1972.043,121164774
2022-03-09,2023.643,2041.926,2000.434,2041.615,131971128
2022-03-10,2056.865,2059.901,2018.193,2038.923,116474273
2022-03-11,2047.621,2098.205,2043.758,2070.797,118421191
2022-03-14,2084.384,2115.072,2077.141,2096.44,99035291
2022-03-15,2076.274,2094.671,2044.989,2085.083,103668433
2022-03-16,2128.303,2172.447,2121.445,2167.154,131072957
2022-03-17,2177.821,2186.824,2144.688,2159.001,100928093
2022-03-18,2167.511,2178.825,2148.609,2178.825,127218307
2022-03-21,2177.643,2188.22,2166.486,2181.047,71124155
2022-03-22,2182.781,2193.883,2169.224,2182.777,75219611
2022-03-23,2189.817,2190.656,2140.726,2155.642,78661800
2022-03-24,2158.085,2158.662,2127.53,2134.165,77846993
2022-03-25,2125.617,2135.179,2100.2,2106.52,75903262
2022-03-28,2115.08,2139.006,2113.832,2124.931,79029960
2022-03-29,2144.681,2175.168,2134.841,2154.376,104796705
2022-03-30,2147.377,2148.385,2107.68,2130.3,93704466
2022-03-31,2139.588,2140.749,2092.783,2095.173,135717172
2022-04-01,2096.493,2122.132,2086.165,2119.615,87866058
2022-04-04,2125.481,2142.327,2101.183,2136.442,75030048
2022-04-05,2136.516,2149.03,2123.906,2132.523,92368597
2022-04-06,2135.02,2136.143,2080.337,2101.21,114541612
2022-04-07,2103.151,2123.876,2095.042,2108.035,92724043
2022-04-08,2123.8,2133.788,2117.082,2131.862,90173026
2022-04-11,2121.097,2127.656,2091.156,2097.707,83058202
2022-04-12,2077.293,2113.964,2063.924,2102.204,87176076
2022-04-13,2094.083,2107.131,2080.212,2098.577,73271941
2022-04-14,2099.088,2099.088,2078.629,2092.857,50273407
2022-04-19,2085.19,2102.917,2066.698,2097.892,91144798
2022-04-20,2100.702,2128.832,2095.955,2109.102,86251129
2022-04-21,2111.868,2143.357,2104.423,2126.443,90905269
2022-04-22,2100.743,2118.326,2088.096,2094.942,93356692
2022-04-25,2051.157,2071.755,2041.651,2050.638,96627525
2022-04-26,2064.288,2079.754,2018.327,2018.327,108131157
2022-04-27,2013.782,2059.762,2011.878,2048.687,122036661
2022-04-28,2062.043,2066.403,2024.14,2038.563,150125514
2022-04-29,2054.66,2075.311,2042.983,2058.898,131672197
2022-05-02,2038.473,2041.741,1895.415,2020.406,97358986
2022-05-03,2037.252,2040.999,2024.175,2034.464,79025196
2022-05-04,2030.791,2033.467,2008.975,2011.121,81480283
2022-05-05,2040.17,2045.178,1981.772,1985.128,86655751
2022-05-06,1972.952,1980.661,1939.254,1961.997,99105004
2022-05-09,1946.886,1958.849,1908.97,1914.825,90516052
2022-05-10,1932.397,1973.587,1924.848,1943.11,125501716
2022-05-11,1958.348,1977.658,1943.047,1977.468,158691553
2022-05-12,1940.647,1976.82,1936.367,1973.477,126868834
2022-05-13,1995.006,2015.899,1979.547,2011.334,85606381
2022-05-16,2005.773,2021.326,1996.252,2004.492,87927218
2022-05-17,2020.024,2039.858,2013.882,2027.339,84731785
2022-05-18,2033.615,2038.748,2001.245,2002.541,91331410
2022-05-19,1976.008,1997.347,1967.425,1992.401,92893895
2022-05-20,2007.228,2020.095,1987.781,1994.09,94941692
2022-05-23,2019.214,2025.144,1998.841,2018.872,79533149
2022-05-24,2004.102,2017.99,1995.182,2001.103,88741822
2022-05-25,2014.549,2019.778,1981.82,1981.819,49084538
2022-05-27,2021.188,2058.098,2016.096,2058.098,120147146
2022-05-30,2070.949,2086.101,2069.608,2075.277,70576399
2022-05-31,2072.81,2074.311,2042.637,2042.637,242971319
2022-06-01,2057.534,2062.945,2038.412,2041.258,85925706
2022-06-02,2049.201,2080.516,2047.093,2075.679,60962104
2022-06-03,2091.951,2092.261,2067.718,2069.414,57210728
2022-06-07,2077.501,2082.715,2054.436,2074.21,89487464
2022-06-08,2085.536,2086.199,2059.442,2069.933,67870430
2022-06-09,2061.128,2071.319,2042.188,2044.058,90583025
2022-06-10,2027.725,2030.761,1988.688,1990.795,89813731
2022-06-13,1963.171,1977.634,1948.874,1956.505,96739883
2022-06-14,1967.641,1973.123,1927.033,1931.391,99079442
2022-06-15,1952.409,1957.666,1927,1946.863,105654174
2022-06-16,1940.953,1945.694,1883.231,1890.333,108014003
2022-06-17,1896.711,1911.838,1882.92,1884.266,163165037
2022-06-20,1891.932,1900.292,1881.23,1895.245,69078731
2022-06-21,1904.25,1924.355,1900.116,1903.385,73526906
2022-06-22,1881.027,1898.753,1864.531,1895.838,91450146
2022-06-23,1885.021,1892.037,1861.74,1865.539,79985497
2022-06-27,1902.079,1930.782,1901.109,1924.841,87835175
2022-06-28,1927.577,1940.625,1911.54,1913.138,91371858
2022-06-29,1898.634,1918.499,1895.666,1908.31,120798541
2022-06-30,1884.935,1887.008,1858.117,1872.682,126285328
2022-07-01,1860.725,1897.181,1850.402,1875.939,78007675
2022-07-04,1889.164,1901.299,1881.091,1893.557,124241075
2022-07-05,1904.961,1911.819,1865.136,1866.159,123905004
2022-07-06,1889.914,1923.869,1888.34,1918.672,102067393
2022-07-07,1935.769,1955.125,1926.917,1954.579,102431487
2022-07-08,1955.773,1971.063,1943.683,1971.04,119412466
2022-07-11,1941.702,1952.766,1934.874,1937.49,182303148
2022-07-12,1924.289,1968.805,1916.688,1968.805,125303191
2022-07-13,1958.837,1963.558,1917.646,1931.267,203665859
2022-07-14,1922.152,1927.922,1885.865,1903.508,197107719
2022-07-15,1906.289,1906.617,1873.95,1903.821,138557473
2022-07-18,1920.307,1938.323,1911.787,1930.503,129315724
2022-07-19,1919.862,1961.383,1904.074,1961.118,148752494
2022-07-20,1968.111,1978.868,1950.96,1961.311,206461702
2022-07-21,1953.742,1981.917,1940.231,1975.969,145001188
2022-07-22,1973.173,1990.18,1962.656,1979.697,98515453
2022-07-25,1970.697,1981.723,1965.924,1970.887,94809229
2022-07-26,1971.189,1983.44,1961.19,1962.965,87889573
2022-07-27,1972.326,1981.71,1965.266,1971.377,103729182
2022-07-28,1982.199,1996.024,1978.449,1996.024,105940386
2022-07-29,2007.33,2035.433,2004.119,2032.527,111717579
2022-08-01,2031.994,2039.964,2000.366,2011.111,84159491
2022-08-02,1996.684,2004.136,1987.579,1993.923,95722251
2022-08-03,1990.834,2010.622,1987.555,2005.579,93921455
2022-08-04,2011.948,2026.915,2009.964,2020.828,80249264
2022-08-05,2024.22,2029.798,1998.492,1998.572,66728452
2022-08-08,2015.673,2026.875,2003.856,2017.152,75675084
2022-08-09,2013.516,2017.31,1981.723,1987.681,90970828
2022-08-10,1979.158,2025.483,1975.191,2025.483,81073451
2022-08-11,2037.157,2037.554,2016.598,2024.483,102122045
2022-08-12,2029.998,2041.086,2027.613,2032.512,75648951
2022-08-15,2039.059,2046.157,2031.012,2036.666,86823164
2022-08-16,2043.828,2059.311,2038.694,2058.937,94911403
2022-08-17,2059.575,2065.125,2031.99,2034.764,79258766
2022-08-18,2034.289,2057.778,2034.103,2053.33,106257835
2022-08-19,2044.207,2053.168,2037.875,2037.973,88484003
2022-08-22,2033.076,2035.856,1995.817,1995.992,77085140
2022-08-23,1986.787,2005.201,1980.227,1985.634,87290843
2022-08-24,1977.804,1992.444,1965.386,1983.576,76824319
2022-08-25,1995.087,1998.665,1975.51,1987.32,93816103
2022-08-26,1998.16,2000.666,1954.969,1956.168,78742891
2022-08-29,1933.967,1949.49,1919.041,1940.126,89400341
2022-08-30,1945.488,1975.591,1936.182,1942.428,169602105
2022-08-31,1950.35,1951.18,1920.234,1920.234,101042519
2022-09-01,1903.961,1907.134,1875.489,1875.488,96147899
2022-09-02,1893.355,1925.92,1882.961,1925.04,87599617
2022-09-05,1886.602,1901.71,1878.372,1898.806,95372931
2022-09-06,1898.226,1920.574,1888.86,1903.252,101259031
2022-09-07,1886.429,1902.291,1875.657,1897.762,136228909
2022-09-08,1905.705,1916.503,1872.949,1907.305,94972078
2022-09-09,1911.878,1941.098,1910.995,1934.056,99541265
2022-09-12,1943.557,1975.741,1941.768,1974.542,148275098
2022-09-13,1982.745,1985.197,1938.229,1938.228,120337105
2022-09-14,1926.604,1937.202,1910.273,1916.364,123991778
2022-09-15,1915.591,1932.351,1908.14,1911.786,204004887
2022-09-16,1894.274,1901.397,1881.505,1881.505,116068805
2022-09-19,1878.854,1885.924,1854.13,1877.918,140570555
2022-09-20,1889.034,1900.311,1856.667,1856.667,101665704
2022-09-21,1846.785,1882.24,1842.249,1878.772,111669473
2022-09-22,1851.685,1868.415,1835.38,1837.911,125045335
2022-09-23,1836.712,1840.652,1799.788,1817.962,116233443
2022-09-26,1807.022,1834.912,1805.487,1811.785,116597689
2022-09-27,1825.754,1841.737,1815.432,1829.37,149213349
2022-09-28,1812.568,1841.542,1791.369,1838.766,191055188
2022-09-29,1827.113,1828.108,1781.868,1794.39,190692987
2022-09-30,1805.616,1833.328,1796.831,1828.977,152356071
2022-10-03,1809.975,1839.509,1782.328,1839.509,150687286
2022-10-04,1860.092,1910.71,1855.837,1909.644,126716869
2022-10-05,1901.494,1907.506,1874.839,1882.921,122656766
2022-10-06,1895.726,1905.38,1875.457,1883.038,110588644
2022-10-07,1871.898,1881.939,1839.041,1841.768,100700501
2022-10-10,1826.487,1858.542,1824.023,1836.907,120457080
2022-10-11,1824.365,1844.64,1818.606,1834.098,118731299
2022-10-12,1839.26,1850.876,1826.41,1834.36,136080142
2022-10-13,1826.438,1864.666,1799.302,1856.861,134611238
2022-10-14,1880.185,1893.438,1861.787,1869.025,111995985
2022-10-17,1868.281,1916.278,1857.081,1908.376,134678663
2022-10-18,1928.987,1949.006,1922.036,1938.557,139682210
2022-10-19,1953.901,1962.995,1926.437,1926.437,191134510
2022-10-20,1919.675,1919.675,1886.738,1905.991,259010018
2022-10-21,1887.212,1910.303,1880.352,1901.506,167057672
2022-10-24,1916.624,1941.418,1905.621,1938.735,175989847
2022-10-25,1945.718,1966.727,1922.014,1965.288,144342591
2022-10-26,1965.192,1973.585,1945.166,1970.065,164222792
2022-10-27,1962.396,1974.137,1956.184,1968.229,137809729
2022-10-28,1945.458,1978.119,1945.198,1974.277,157369617
2022-10-31,1979.003,1979.003,1960.693,1968.525,205899476
2022-11-01,1980.21,1997.201,1969.48,1974.991,222857878
2022-11-02,1980.018,1991.964,1974.039,1980.523,150305458
2022-11-03,1965.646,1965.646,1945.386,1960.058,82238923
2022-11-04,1967.431,1999.018,1966.281,1999.012,120814807
2022-11-07,1990.088,2014.329,1988.249,2008.623,125290075
2022-11-08,2005.028,2039.04,2002.361,2035.987,143871757
2022-11-09,2031.029,2035.086,2018.313,2033.123,172405531
2022-11-10,2020.294,2106.634,2011.92,2106.113,172838703
2022-11-11,2119.078,2121.13,2088.575,2108.674,115099980
2022-11-14,2116.644,2120.604,2095.305,2107.986,117430101
2022-11-15,2112.782,2113.797,2086.779,2098.005,96812002
2022-11-16,2102.103,2110.468,2073.655,2074.982,100513146
2022-11-17,2077.646,2094.774,2054.357,2067.081,95836791
2022-11-18,2074.035,2095.045,2069.851,2087.368,75244178
2022-11-21,2082.204,2093.103,2072.39,2082.573,87012277
2022-11-22,2082.03,2103.354,2072.208,2096.564,85060917
2022-11-23,2103.322,2112.342,2098.544,2109.836,74692415
2022-11-24,2109.989,2118.517,2100.523,2106.753,58845557
2022-11-25,2109.898,2117.667,2103.527,2116.742,83898551
2022-11-28,2106.904,2110.822,2092.49,2096.377,84851503
2022-11-29,2103.008,2108.107,2089.857,2092.243,205039750
2022-11-30,2105.777,2120.346,2097.222,2102.423,125687875
2022-12-01,2125.526,2137.865,2115.298,2125.094,110603836
2022-12-02,2123.025,2136.838,2110.176,2129.466,127625269
2022-12-05,2128.072,2144.999,2123.886,2139.691,139196499
2022-12-06,2134.615,2145.209,2105.695,2111.284,115990614
2022-12-07,2107.528,2109.772,2082.815,2088.427,92127116
2022-12-08,2093.313,2099.769,2085.678,2091.88,114687272
2022-12-09,2102.714,2120.762,2099.354,2116.447,88407513
2022-12-12,2104.844,2111.396,2095.222,2108.924,141468412
2022-12-13,2115.337,2162.303,2106.803,2140.696,124618668
2022-12-14,2136.498,2149.811,2111.474,2139.029,141308252
2022-12-15,2116.044,2119.102,2079.522,2079.522,185468604
2022-12-16,2076.776,2084.439,2043.732,2046.094,91691733
2022-12-19,2054.171,2061.937,2044.521,2047.981,94413610
2022-12-20,2029.444,2043.875,2023.765,2036.419,89500150
2022-12-21,2045.229,2066.05,2043.074,2065.128,82993686
2022-12-22,2065.101,2076.696,2039.898,2043.297,82993686
2022-12-23,2043.975,2061.164,2043.975,2054.329,71383173
2022-12-27,2068.815,2079.662,2062.804,2067.607,65165199
2022-12-28,2067.558,2070.408,2048.163,2052.762,59267188
2022-12-29,2050.717,2075.413,2042.826,2075.313,58615897
2022-12-30,2067.671,2072.239,2043.23,2043.404,76373016
2023-01-02,2056.932,2075.756,2054.801,2075.756,73298158
2023-01-03,2070.019,2104.63,2069.673,2090.026,86273111
2023-01-04,2096.813,2120.547,2095.511,2120.349,105746476
2023-01-05,2114.986,2137.538,2110.414,2137.441,65471469
2023-01-09,2161.92,2191.823,2160.589,2191.823,128806399
2023-01-10,2178.902,2184.186,2168.612,2180.703,82022648
2023-01-11,2183.818,2216.883,2183.4,2207.795,135516903
2023-01-12,2213.934,2234.695,2200.287,2225.274,157036427
2023-01-13,2222.155,2225.874,2204.742,2217.184,127285618
2023-01-16,2222.156,2226.075,2208.967,2225.103,92927386
2023-01-17,2221.241,2225.221,2209.961,2212.834,131876960
2023-01-18,2221.796,2234.505,2211.74,2218.736,105822795
2023-01-19,2202.327,2210.099,2173.892,2173.892,123980048
2023-01-20,2185.662,2197.734,2178.998,2197.422,138567742
2023-01-23,2208.171,2226.239,2204.613,2224.529,100264562
2023-01-24,2227.299,2229.457,2204.422,2216.166,92678226
2023-01-25,2215.787,2218.954,2193.52,2204.296,89606137
2023-01-26,2204.299,2208.687,2184.036,2190.526,153801302
2023-01-27,2198.129,2204.148,2187.289,2197.659,106773109
2023-01-30,2190.24,2204.23,2183.394,2200.081,116253062
2023-01-31,2197.613,2202.894,2184.344,2198.539,127127907
2023-02-01,2197.106,2215.465,2195.512,2210.131,186175676
2023-02-02,2228.291,2287.544,2226.35,2287.401,194038943
2023-02-03,2271.756,2295.299,2265.284,2294.517,133187285
2023-02-06,2281.109,2282.729,2253.044,2258.204,107860062
2023-02-07,2262.332,2267.289,2250.073,2254.8,100428884
2023-02-08,2266.672,2269.51,2244.101,2244.139,139345700
2023-02-09,2260.127,2265.722,2232.147,2235.372,99088965
2023-02-10,2226.434,2227.29,2189.09,2200.772,86347370
2023-02-13,2209.633,2234.983,2206.856,2233.182,90507805
2023-02-14,2239.451,2254.384,2224.797,2232.453,115965577
2023-02-15,2229.478,2255.466,2224.93,2255.135,103798369
2023-02-16,2265.218,2268.931,2241.956,2256.544,133875074
2023-02-17,2242.416,2257.931,2230.706,2249.384,96173943
2023-02-20,2252.511,2254.574,2235.591,2238.453,78804263
2023-02-21,2236.629,2246.295,2216.089,2223.49,106801964
2023-02-22,2218.688,2225.476,2202.849,2223.305,101604969
2023-02-23,2225.661,2242.023,2225.462,2227.581,117106711
2023-02-24,2233.653,2240.012,2198.166,2206.431,133487968
2023-02-27,2216.686,2244.885,2216.437,2234.986,100396854
2023-02-28,2227.302,2233.2,2214.324,2226.755,137153341
2023-03-01,2231.291,2243.984,2210.488,2214.68,104356229
2023-03-02,2203.677,2219.813,2198.258,2214.671,80427868
2023-03-03,2224.08,2254.321,2223.583,2252.76,95118712
2023-03-06,2259.905,2268.686,2253.203,2261.863,85315895
2023-03-07,2259.452,2268.957,2243.414,2244.661,99554986
2023-03-08,2238.296,2253.475,2238.296,2248.522,100273332
2023-03-09,2245.977,2252.566,2228.711,2245.109,104961206
2023-03-10,2207.335,2213.565,2178.636,2192.065,142171191
2023-03-13,2199.902,2202.151,2137.579,2156.576,163869046
2023-03-14,2152.681,2193.75,2146.201,2186.36,141778604
2023-03-15,2179.734,2179.734,2096.693,2096.802,194364295
2023-03-16,2126.976,2134.364,2085.398,2125.235,184866129
2023-03-17,2137.487,2145.888,2076.037,2088.021,252787606
2023-03-20,2071.395,2130.443,2050.435,2118.714,139526169
2023-03-21,2134.044,2152.639,2130.359,2145.397,111526246
2023-03-22,2144.537,2155.356,2139.293,2146.826,105913904
2023-03-23,2133.535,2140.543,2111.741,2135.997,111555634
2023-03-24,2121.917,2122.738,2083.532,2087.808,152738748
2023-03-27,2110.283,2129.539,2100.428,2111.769,106755109
2023-03-28,2130.296,2132.206,2110.492,2115.615,120535417
2023-03-29,2128.678,2149.364,2128.678,2149.364,128458466
2023-03-30,2153.657,2199.614,2152.836,2199.44,155135187
2023-03-31,2197.573,2225.635,2193.566,2223.745,132970610
2023-04-03,2215.442,2220.134,2208.09,2211.019,93893237
2023-04-04,2222.632,2238.157,2211.417,2215.911,111222188
2023-04-05,2209.273,2209.723,2166.57,2174.938,151488856
2023-04-06,2176.793,2185.331,2171.502,2184.728,71072281
2023-04-11,2205.632,2211.183,2197.963,2211.183,109447968
2023-04-12,2215.366,2239.007,2209.766,2215.155,125875513
2023-04-13,2217.079,2225.141,2206.772,2225.137,113073553
2023-04-14,2235.037,2254.632,2231.051,2249.471,112306929
2023-04-17,2258.963,2263.601,2245.505,2249.666,98928354
2023-04-18,2251.865,2265.808,2245.596,2256.277,124657079
2023-04-19,2252.342,2255.881,2242.275,2249.681,102269105
2023-04-20,2250.369,2257.373,2241.387,2248.817,102292294
2023-04-21,2251.951,2259.464,2235.958,2246.407,107049078
2023-04-24,2247.891,2264.665,2247.27,2259.823,79285960
2023-04-25,2256.203,2256.497,2237.099,2249.202,114401747
2023-04-26,2247.404,2247.715,2221.165,2240.08,181346607
2023-04-27,2240.548,2284.628,2225.855,2271.102,199133940
2023-04-28,2277.818,2285.892,2247.785,2270.584,241963920
2023-05-02,2273.626,2273.626,2232.29,2235.026,178285022
2023-05-03,2241.333,2255.605,2228.821,2238.762,142808606
2023-05-04,2227.746,2235.29,2219.907,2228.174,151630997
2023-05-05,2232.721,2240.484,2210.004,2240.484,110921462
2023-05-08,2241.329,2245.211,2229.393,2239.096,189230027
2023-05-09,2236.604,2236.681,2208.517,2223.578,267990475
2023-05-10,2224.503,2232.25,2189.732,2208.658,272503797
2023-05-11,2215.886,2240.039,2211.42,2229.911,222218820
2023-05-12,2239.254,2248.754,2231.453,2236.033,167162109
2023-05-15,2245.348,2252.421,2239.757,2251.244,144611393
2023-05-16,2240.739,2250.839,2230.635,2236.254,137977743
2023-05-17,2233.18,2248.292,2232.588,2246.203,62339302
2023-05-19,2280.268,2295.529,2276.884,2288.373,135347728
2023-05-22,2285.553,2286.61,2276.218,2283.307,122859158
2023-05-23,2277.081,2282.263,2265.62,2267.344,134629600
2023-05-24,2250.814,2250.814,2224.41,2229.892,125543135
2023-05-25,2236.131,2244.193,2221.038,2231.571,126654826
2023-05-26,2242.095,2276.869,2239.43,2272.198,131290903
2023-05-29,2283.048,2283.629,2253.344,2258.643,102897238
2023-05-30,2260.676,2279.427,2253.538,2254.998,112866598
2023-05-31,2240.157,2259.058,2233.11,2234.957,432053533
2023-06-01,2248.583,2257.145,2238.391,2252.426,239850844
2023-06-02,2267.84,2295.032,2266.145,2292.503,355279379
2023-06-05,2295.093,2311.417,2288.786,2293.063,269974644
2023-06-07,2299.933,2311.797,2299.862,2305.361,191835052
2023-06-08,2299.418,2311.534,2295.457,2302.98,128504317
2023-06-09,2307.052,2309.13,2292.919,2301.981,98541501
2023-06-12,2311.227,2315.542,2295.168,2299.5,108860315
2023-06-13,2319.384,2325.571,2308.984,2320.956,128453965
2023-06-14,2315.091,2315.233,2303.689,2312.751,114039659
2023-06-15,2306.266,2317.439,2292.55,2310.663,117108304
2023-06-16,2321.291,2326.122,2311.225,2322.639,237130697
2023-06-19,2310.803,2312.472,2289.583,2292.682,101642319
2023-06-20,2287.929,2290.226,2276.947,2281.161,110500474
2023-06-21,2276.865,2280.031,2258.77,2265.63,133719328
2023-06-22,2246.035,2246.035,2224.288,2235.409,191745851
2023-06-26,2224.069,2240.289,2205.367,2238.498,165618118
2023-06-27,2240.035,2244.625,2220.869,2244.596,124617438
2023-06-28,2257.038,2268.465,2254.685,2262.066,155537560
2023-06-29,2259.146,2292.496,2259.053,2284.769,123025754
2023-06-30,2291.146,2314.178,2290.61,2309.904,127785748
2023-07-03,2312.826,2316.34,2294.593,2294.593,85995107
2023-07-04,2295.768,2301.839,2290.288,2295.926,143248923
2023-07-05,2284.66,2296.764,2274.437,2279.417,177470944
2023-07-06,2264.752,2270.184,2229.363,2238.514,164422343
2023-07-07,2237.641,2254.678,2227.329,2246.189,128518330
2023-07-10,2239.266,2247.934,2228.697,2243.79,113516019
2023-07-11,2253.398,2253.398,2231.264,2247.963,128452695
2023-07-12,2252.171,2266.271,2239.157,2264.207,129693875
2023-07-13,2263.479,2270.496,2254.842,2261.202,88167564
2023-07-14,2257.485,2259.265,2243.037,2248.081,174603246
2023-07-17,2233.239,2244.238,2225.847,2243.126,114852876
2023-07-18,2252.388,2259.576,2239.623,2258.826,132106153
2023-07-19,2262.242,2263.315,2234.586,2235.748,149141760
2023-07-20,2219.683,2225.704,2199.976,2224.52,136586666
2023-07-21,2211.604,2228.797,2202.29,2227.449,198967815
2023-07-24,2218.663,2244.18,2217.988,2243.81,115221897
2023-07-25,2244.147,2261.798,2233.155,2259.088,98719682
2023-07-26,2255.757,2255.757,2220.084,2235.23,91004986
2023-07-27,2245.095,2265.779,2237.006,2254.149,92962235
2023-07-28,2248.467,2258.637,2246.35,2253.852,87658223
2023-07-31,2249.589,2256.822,2245.046,2250.916,107290361
2023-08-01,2247.047,2252.859,2239.918,2240.12,77237078
2023-08-02,2227.635,2229.426,2199.592,2222.742,102101973
2023-08-03,2211.323,2214.338,2189.734,2196.591,99381289
2023-08-04,2201.485,2213.863,2192.237,2209.644,87841943
2023-08-07,2201.838,2209.829,2192.348,2209.829,78080736
2023-08-08,2196.345,2210.441,2187.084,2194.44,84359722
2023-08-09,2207.208,2226.217,2206.914,2209.524,72711876
2023-08-10,2215.394,2230.913,2212.809,2223.172,88918149
2023-08-11,2217.083,2217.618,2195.611,2203.396,63965309
2023-08-14,2193.496,2210.095,2191.275,2203.301,62902053
2023-08-15,2203.482,2204.3,2172.523,2178.501,76907047
2023-08-16,2168.034,2185.499,2166.394,2180.558,70691020
2023-08-17,2164.454,2167.583,2151.401,2154.558,82155664
2023-08-18,2142.276,2150.064,2132.093,2145.657,85231629
2023-08-21,2141.604,2159.763,2137.651,2139.029,126417381
2023-08-22,2150.172,2163.011,2143.059,2153.645,100923172
2023-08-23,2155.893,2161.477,2148.739,2154.701,80592331
2023-08-24,2166.195,2178.422,2144.828,2145.743,85254584
2023-08-25,2134.176,2164.625,2133.477,2148.466,78733876
2023-08-28,2163.045,2177.895,2161.22,2174.309,62579194
2023-08-29,2179.937,2194.438,2179.627,2191.456,90881529
2023-08-30,2196.091,2198.406,2178.752,2185.077,75528802
2023-08-31,2186.306,2195.333,2179.735,2184.744,174698424
2023-09-01,2179.534,2200.087,2175.805,2186.206,90827862
2023-09-04,2192.979,2208.691,2192.541,2193.762,70718866
2023-09-05,2188.851,2210.147,2186.174,2203.701,71740054
2023-09-06,2196.958,2208.458,2184.751,2202.569,90517651
2023-09-07,2195.072,2206.045,2177.448,2185.578,91771025
2023-09-08,2190.145,2192.133,2162.98,2176.339,74994847
2023-09-11,2181.387,2193.241,2177.682,2184.557,83396173
2023-09-12,2187.545,2190.885,2173.985,2177.116,90307934
2023-09-13,2168.982,2171.676,2148.21,2162.462,85574379
2023-09-14,2162.139,2194.077,2157.816,2190.201,119151699
2023-09-15,2200.931,2212.192,2194.72,2195.198,191592101
2023-09-18,2194.201,2196.427,2182.008,2187.019,91156833
2023-09-19,2182.082,2191.183,2170.882,2177.199,90132454
2023-09-20,2178.366,2206.979,2177.569,2202.446,115679010
2023-09-21,2186.885,2188.63,2170.834,2178.825,120192189
2023-09-22,2169.609,2176.872,2162.687,2165.937,104087141
2023-09-25,2161.724,2170.8,2141.86,2156.122,206787819
2023-09-26,2148.339,2148.983,2124.966,2133.157,140720498
2023-09-27,2135.532,2145.464,2126.784,2130.323,124096637
2023-09-28,2127.804,2138.577,2119.109,2137.646,102211094
2023-09-29,2144.421,2165.036,2144.155,2155.486,143137790
2023-10-02,2157.471,2174.249,2135.958,2145.966,141635597
2023-10-03,2136.137,2149.215,2121.174,2125.055,143855637
2023-10-04,2111.139,2125.012,2104.704,2116.773,100227529
2023-10-05,2118.823,2140.012,2118.797,2127.064,92716953
2023-10-06,2131.454,2154.017,2127.393,2154.017,94118550
2023-10-09,2145.938,2151.19,2130.537,2133.263,85194367
2023-10-10,2155.276,2195.072,2154.685,2193.063,114448234
2023-10-11,2186.406,2197.204,2182.341,2193.709,122579024
2023-10-12,2208.234,2235.904,2208.234,2212.125,162975302
2023-10-13,2205.741,2208.872,2185.964,2189.838,102983709
2023-10-16,2193.21,2201.563,2177.764,2190.776,106009712
2023-10-17,2185.115,2185.596,2154.931,2172.247,145409038
2023-10-18,2167.591,2177.979,2142.83,2144.439,153422695
2023-10-19,2132.253,2148.742,2117.802,2121.832,170084041
2023-10-20,2099.999,2100.981,2076.241,2077.659,143535433
2023-10-23,2086.693,2087.746,2051.754,2066.497,131916556
2023-10-24,2066.045,2078.467,2050.231,2074.194,109254089
2023-10-25,2072.908,2085.196,2055.674,2073.84,128733366
2023-10-26,2047.385,2072.243,2036.88,2064.551,141975885
2023-10-27,2065.464,2073.942,2042.65,2049.653,109016934
2023-10-30,2049.661,2065.682,2048.953,2057.144,90459879
2023-10-31,2060.085,2083.613,2059.78,2075.791,120662180
2023-11-01,2081.812,2085.972,2060.299,2073.432,99406026
2023-11-02,2086.629,2123.105,2086.568,2110.802,142487255
2023-11-03,2122.431,2134.047,2120.385,2126.756,66326190
2023-11-06,2140.328,2141.229,2112.236,2123.496,109911999
2023-11-07,2112.321,2124.888,2107.136,2116.064,120572248
2023-11-08,2106.392,2125.12,2102.8,2114.32,98093413
2023-11-09,2114.804,2140.199,2112.253,2137.977,118398678
2023-11-10,2122.16,2124.532,2102.707,2115.38,116265196
2023-11-13,2125.304,2131.074,2116.193,2122.625,132079414
2023-11-14,2126.934,2169.997,2121.936,2169.979,203048050
2023-11-15,2175.147,2199.027,2173.966,2192.965,209169979
2023-11-16,2189.789,2190.279,2167.126,2171.535,156036174
2023-11-17,2181.553,2203.827,2181.347,2198.826,141195373
2023-11-20,2200.956,2208.97,2192.81,2206.341,151603970
2023-11-21,2206.047,2208.525,2192.72,2197.083,150175629
2023-11-22,2203.519,2223.209,2202.516,2213.183,146106619
2023-11-23,2217.219,2231.586,2213.413,2226.344,136131240
2023-11-24,2223.433,2231.498,2222.778,2229.372,72950317
2023-11-27,2227.566,2232.524,2219.12,2226.853,93549032
2023-11-28,2219.347,2223.407,2208.998,2214.806,96215615
2023-11-29,2212.71,2239.506,2212.047,2232.999,149535872
2023-11-30,2233.78,2245.147,2227.382,2232.461,295087706
2023-12-01,2237.36,2255.211,2236.514,2250.214,119209054
2023-12-04,2250.427,2265.193,2248.638,2253.8,119906356
2023-12-05,2249.044,2270.269,2249.028,2267.798,152848282
2023-12-06,2271.884,2296.331,2265.222,2289.636,126885548
2023-12-07,2288.026,2294.156,2279.822,2287.135,137648898
2023-12-08,2288.464,2318.938,2286.756,2313.011,140428863
2023-12-11,2314.794,2340.306,2312.363,2339.784,124870958
2023-12-12,2336.819,2343.289,2331.916,2334.728,125790513
2023-12-13,2336.718,2343.258,2322.755,2322.755,148757604
2023-12-14,2356.64,2369.174,2351.495,2365.253,238138169
2023-12-15,2373.35,2395.441,2373.35,2386.433,249640673
2023-12-18,2375.141,2384.698,2371.528,2374.17,132277579
2023-12-19,2376.857,2391.409,2376.857,2384.541,139387924
2023-12-20,2387.486,2394.614,2376.721,2390.844,138257789
2023-12-21,2382.352,2382.934,2364.935,2375.137,81460289
2023-12-22,2367.188,2384.026,2365.086,2377.046,74816697
2023-12-27,2380.31,2398.856,2378.433,2390.276,98619026
2023-12-28,2396.231,2398.913,2384.453,2389.007,81756502
2023-12-29,2391.013,2403.185,2390.874,2396.067,76245756
2024-01-02,2402.394,2418.147,2384.791,2394.929,92026171
2024-01-03,2393.906,2396.127,2345.823,2356.639,100011646
2024-01-04,2359.288,2364.717,2347.151,2361.899,115471756
2024-01-05,2351.266,2354.321,2335.894,2337.864,58157796
2024-01-08,2342.919,2357.817,2330.067,2357.772,108277419
2024-01-09,2360.89,2361.716,2332.791,2344.723,92850611
2024-01-10,2341.713,2347.942,2335.312,2341.937,86938007
2024-01-11,2358.984,2367.531,2333.313,2336.245,119068200
2024-01-12,2342.657,2360.561,2341.999,2355.965,93179531
2024-01-15,2359.643,2360.755,2334.452,2340.467,93691477
2024-01-16,2329.989,2330.799,2315.854,2323.785,94995297
2024-01-17,2298.507,2302.54,2285.872,2297.847,98227634
2024-01-18,2301.375,2316.395,2293.732,2309.951,101294231
2024-01-19,2320.796,2324.162,2294.051,2297.956,104723028
2024-01-22,2314.869,2333.836,2314.869,2330.549,119090196
2024-01-23,2338.236,2345.135,2324.578,2337.482,123582749
2024-01-24,2357.439,2363.385,2343.791,2351.099,125482781
2024-01-25,2342.734,2364.101,2336.058,2362.727,156264422
2024-01-26,2351.652,2372.027,2346.307,2370.13,137079274
2024-01-29,2363.705,2376.841,2353.588,2368.062,107038109
2024-01-30,2376.042,2379.781,2361.975,2368.364,108755243
2024-01-31,2370.308,2371.238,2355.748,2356.601,151276332
2024-02-01,2352.861,2380.203,2349.95,2364.812,141591630
2024-02-02,2382.271,2384.992,2367.898,2367.898,112431890
2024-02-05,2366.763,2368.175,2336.195,2339.885,101511772
2024-02-06,2353.197,2360.699,2339.628,2357.522,113082516
2024-02-07,2357.081,2365.13,2353.169,2356.432,178794063
2024-02-08,2362.786,2365.931,2352.471,2358.495,114482590
2024-02-09,2358.677,2366.891,2345.698,2352.419,126490612
2024-02-12,2357.779,2368.744,2357.309,2367.498,104264181
2024-02-13,2365.229,2366.096,2339.807,2352.767,105307121
2024-02-14,2349.247,2366.138,2348.875,2362.071,81048687
2024-02-15,2374.608,2389.627,2374.305,2385.242,124045660
2024-02-16,2393.593,2415.189,2392.594,2408.917,141833377
2024-02-19,2401.406,2414.024,2401.001,2410.326,82307855
2024-02-20,2411.51,2417.032,2402.275,2414.788,75201909
2024-02-21,2415.413,2417.714,2403.175,2414.974,76581515
2024-02-22,2433.831,2442.31,2419.932,2426.379,95622632
2024-02-23,2424.052,2437.164,2417.129,2435.446,85974067
2024-02-26,2434.66,2443.458,2430.715,2438.636,109675846
2024-02-27,2439.066,2444.196,2432.41,2442.222,155007959
2024-02-28,2438.959,2451.426,2438.959,2447.214,117581687
2024-02-29,2451.93,2459.912,2440.44,2452.805,153449015
2024-03-01,2463.693,2472.753,2456.407,2461.49,86135050
2024-03-04,2465.312,2465.312,2448.217,2455.363,83477688
2024-03-05,2449.35,2458.759,2442.976,2449.036,97321159
2024-03-06,2445.938,2462.729,2442.672,2460.814,104740511
2024-03-07,2450.017,2478.765,2440.902,2471.574,105885549
2024-03-08,2475.083,2495.846,2471.443,2487.695,92317412
2024-03-11,2472.402,2481.504,2466.747,2479.355,84245491
2024-03-12,2489.274,2526.094,2488.595,2521.907,114529841
2024-03-13,2527.347,2531.802,2512.926,2527.465,116306065
2024-03-14,2534.088,2542.971,2523.647,2527.853,111956948
2024-03-15,2528.486,2545.638,2527.387,2533.62,229828974
2024-03-18,2534.553,2536.176,2502.056,2504.801,107719695
2024-03-19,2497.061,2515.115,2495.752,2514.925,100353355
2024-03-20,2504.805,2519.031,2495.137,2510.441,118720377
2024-03-21,2528.574,2551.087,2524.608,2550.501,126898893
2024-03-22,2533.167,2555.429,2531.246,2534.342,121946743
2024-03-25,2533.838,2542.912,2517.511,2526.067,146034050
2024-03-26,2524.197,2552.034,2518.205,2547.971,140555468
2024-03-27,2544.546,2557.516,2532.482,2537.374,161305986
2024-03-28,2538.719,2542.247,2516.293,2518.275,76194424
2024-04-02,2529.409,2540.319,2501.876,2508.65,135304933
2024-04-03,2508.524,2517.754,2500.071,2513.519,112019990
2024-04-04,2514.526,2524.623,2508.95,2521.862,99253839
2024-04-05,2491.641,2505.605,2482.931,2504.799,106169211
2024-04-08,2512.381,2527.158,2505.9,2522.359,98932066
2024-04-09,2519.3,2528.49,2509.034,2513.504,93647221
2024-04-10,2526.066,2539.187,2499.654,2519.055,121845561
2024-04-11,2513.207,2518.949,2476.613,2499.704,111492453
2024-04-12,2521.602,2540.532,2503.503,2506.991,104592341
2024-04-15,2519.877,2548.279,2517.249,2523.395,78404290
2024-04-16,2495.603,2504.14,2482.775,2491.756,120670581
2024-04-17,2488.417,2526.011,2487.97,2505.274,99338443
2024-04-18,2522.712,2524.191,2498.972,2517.687,110917472
2024-04-19,2490.543,2504.16,2481.482,2502.07,97050383
2024-04-22,2518.475,2525.5,2506.585,2511.406,114752944
2024-04-23,2522.338,2548.967,2516.861,2546.332,102088603
2024-04-24,2544.065,2555.02,2522.674,2543.211,142297623
2024-04-25,2542.36,2544.91,2507.919,2525.399,176806786
2024-04-26,2536.323,2565.188,2534.038,2557.695,112607388
2024-04-29,2566.544,2572.746,2563.544,2566.807,90933912
2024-04-30,2565.745,2568.204,2539.274,2556.398,73150911
2024-05-02,2544.092,2547.075,2522.711,2525.209,107527736
2024-05-03,2535.01,2550.332,2524.781,2540.077,92061974
2024-05-06,2549.188,2563.918,2541.398,2563.789,120874328
2024-05-07,2574.942,2593.172,2561.834,2593.172,141066913
2024-05-08,2589.097,2606.178,2588.388,2589.102,92348253
2024-05-10,2615.817,2633.95,2606.236,2627.868,116990375
2024-05-13,2625.901,2628.894,2616.981,2624.758,88863459
2024-05-14,2624.8,2634.726,2617.854,2632.853,159836601
2024-05-15,2639.965,2642.718,2619.787,2627.519,144123891
2024-05-16,2628.522,2629.244,2602.44,2608.817,142306309
2024-05-17,2605.006,2609.369,2591.014,2602.199,119922447
2024-05-20,2607.926,2632.17,2607.926,2632.17,121454689
2024-05-21,2627.651,2631.763,2615.582,2631.492,112901050
2024-05-22,2632.198,2638.313,2623.513,2634.506,88488272
2024-05-23,2637.464,2648.199,2631.386,2641.467,96480648
2024-05-24,2620.892,2626.393,2607.7,2624.5,76987608
2024-05-27,2622.991,2631.134,2617.91,2630.296,99248340
2024-05-28,2632.912,2637.038,2605.298,2616.285,107935258
2024-05-29,2610.851,2613.365,2582.948,2583.5,124263341
2024-05-30,2578.445,2595.304,2574.692,2593.075,92946658
2024-05-31,2595.042,2606.179,2584.636,2604.104,226622460
2024-06-03,2627.466,2636.26,2606.171,2612.016,113202959
2024-06-04,2607.218,2608.217,2582.061,2587.702,104994212
2024-06-05,2600.914,2614.018,2598,2609.722,87070643
2024-06-07,2620.947,2630.871,2605.172,2623.589,120303816
2024-06-10,2609.908,2612.262,2587.356,2600.716,87994739
2024-06-11,2607.347,2614.755,2574.42,2586.963,85822180
2024-06-12,2593.906,2632.193,2592.827,2627.115,94510269
2024-06-13,2624.83,2625.16,2586.075,2587.111,120800187
2024-06-14,2592.23,2592.425,2554.783,2561.6,95105260
2024-06-17,2572.062,2581.679,2548.008,2558.513,110569210
2024-06-18,2573.971,2575.013,2554.019,2566.489,81829332
2024-06-19,2565.819,2565.819,2554.206,2554.206,82286586
2024-06-20,2558.758,2576.743,2557.965,2573.771,183423457
2024-06-24,2551.732,2595.797,2549.178,2594.544,100336895
2024-06-25,2583.938,2584.334,2557.762,2561.566,95125218
2024-06-26,2577.264,2594.995,2562.412,2572.243,110880033
2024-06-27,2571.269,2575.989,2557.082,2557.865,96196910
2024-06-28,2572.3,2576.479,2561.136,2569.454,112939092
2024-07-01,2591.323,2592.817,2570.91,2584.832,96868082
2024-07-02,2573.854,2573.854,2547.135,2554.124,122318572
2024-07-03,2564.715,2583.126,2557.412,2565.265,129617694
2024-07-04,2569.906,2583.96,2566.157,2571.871,82073614
2024-07-05,2575.923,2583.323,2552.067,2556.535,77122237
2024-07-08,2553.735,2568.573,2547.149,2564.303,84762453
2024-07-09,2562.114,2563.042,2529.588,2534.215,95147260
2024-07-10,2539.827,2548.703,2528.143,2548.399,95247395
2024-07-11,2559.491,2579.66,2549.329,2574.275,114491169
2024-07-12,2582.901,2635.211,2582.901,2630.609,127941570
2024-07-15,2619.219,2621.48,2600.236,2605.292,106631601
2024-07-16,2599.092,2615.514,2592.221,2613.583,96595237
2024-07-17,2600.321,2602.792,2577.739,2597.555,108761203
2024-07-18,2611.042,2616.728,2584.512,2597.789,140638070
2024-07-19,2592.044,2594.32,2570.63,2570.63,108130152
2024-07-22,2579.674,2609.133,2577.626,2593.429,111579973
2024-07-23,2602.174,2610.35,2582.684,2596.425,81174761
2024-07-24,2579.572,2581.899,2564.701,2570.97,76342406
2024-07-25,2548.743,2562.869,2527.784,2562.373,91880280
2024-07-26,2553.563,2582.19,2553.245,2578.749,76077906
2024-07-29,2590.871,2603.145,2580.001,2580.001,110689757
2024-07-30,2585.982,2600.25,2585.51,2595.248,83800343
2024-07-31,2614.843,2622.418,2603.713,2609.328,113865382
2024-08-01,2599.771,2599.774,2544.352,2547.176,94599355
2024-08-02,2522.275,2522.275,2460.617,2467.004,122746639
2024-08-05,2388.376,2416.597,2356.654,2411.256,147612445
2024-08-06,2434.211,2439.988,2383.656,2402.956,103995251
2024-08-07,2418.834,2452.293,2416.544,2442.132,107051269
2024-08-08,2424.38,2454.063,2406.117,2450.394,71381206
2024-08-09,2456.266,2476.859,2447.575,2458.593,68653542
2024-08-12,2469.399,2473.944,2454.892,2460.903,55832899
2024-08-13,2471.609,2474.508,2453.493,2472.956,61269094
2024-08-14,2488.108,2496.544,2484.795,2494.185,63830948
2024-08-15,2504.662,2529.769,2495.278,2522.812,79171222
2024-08-16,2528.711,2539.833,2524.667,2533.093,119809856
2024-08-19,2534.399,2542.271,2533.45,2540.826,87402834
2024-08-20,2545.904,2546.885,2525.174,2527.293,89491855
2024-08-21,2527.547,2538.937,2514.891,2523.94,66801630
2024-08-22,2526.109,2550.479,2525.323,2541.098,64882344
2024-08-23,2541.566,2567.286,2536.811,2559.272,81653619
2024-08-26,2557.381,2572.976,2554.714,2567.124,59267851
2024-08-27,2569.541,2573.523,2553.019,2556.748,71386308
2024-08-28,2559.087,2572.839,2551.792,2562.536,100643666
2024-08-29,2564.89,2591.537,2564.232,2587.901,94639218
2024-08-30,2589.268,2601.137,2585.617,2595.958,160949444
2024-09-02,2595.271,2595.457,2578.771,2589.981,95782170
2024-09-03,2591.552,2598.917,2562.187,2565.778,106816369
2024-09-04,2523.307,2544.274,2521.954,2531.72,96042592
2024-09-05,2523.202,2532.049,2505.425,2509.304,79584539
2024-09-06,2494.986,2516.082,2478.334,2480.992,80149809
2024-09-09,2495.777,2517.425,2495.694,2511.443,83226908
2024-09-10,2504.897,2521.735,2489.786,2495.76,101133230
2024-09-11,2499.906,2515.337,2482.005,2489.955,81627072
2024-09-12,2523.252,2537.725,2499.882,2510.539,75620999
2024-09-13,2513.732,2528.714,2513.077,2525.18,89720953
2024-09-16,2516.731,2534.576,2514.695,2529.745,73039438
2024-09-17,2538.196,2561.463,2537.836,2555.9,89730524
2024-09-18,2555.195,2555.211,2536.499,2544.245,82882026
2024-09-19,2569.271,2600.747,2565.708,2592.913,154151588
2024-09-20,2588.177,2595.597,2574.019,2579.151,195165466
2024-09-23,2578.686,2591.993,2563.659,2583.846,103176721
2024-09-24,2603.78,2608.835,2577.552,2590.01,115543539
2024-09-25,2582.868,2615.038,2582.868,2610.907,143334346
2024-09-26,2641.714,2649.916,2625.17,2642.427,126926772
2024-09-27,2644.795,2647.915,2632.407,2639.446,130104160
2024-09-30,2635.194,2649.493,2620.144,2626.438,103661127
2024-10-01,2632.751,2641.219,2603.654,2611.344,96956271
2024-10-02,2614.329,2623.298,2606.126,2620.656,81696406
2024-10-03,2615.306,2619.716,2588.823,2594.498,77300501
2024-10-04,2593.052,2616.311,2588.63,2603.795,88475088
2024-10-07,2610.954,2611.55,2586.985,2602.656,79764599
2024-10-08,2583.786,2598.055,2574.927,2587.89,76483617
2024-10-09,2585.712,2598.951,2577.357,2594.907,86483850
2024-10-10,2592.08,2597.158,2562.273,2573.911,80482959
2024-10-11,2571.666,2591.661,2566.309,2588.716