Date,Open,High,Low,Close,Volume
2000-01-03,100,100,100,100,0
2000-01-04,100.94,100.94,100.94,100.94,0
2000-01-05,101.02,101.02,101.02,101.02,0
2000-01-06,101.13,101.13,101.13,101.13,0
2000-01-07,101.65,101.65,101.65,101.65,0
2000-01-10,102.5,102.5,102.5,102.5,0
2000-01-11,102.94,102.94,102.94,102.94,0
2000-01-12,103.6,103.6,103.6,103.6,0
2000-01-13,103.6,103.6,103.6,103.6,0
2000-01-14,104.53,104.53,104.53,104.53,0
2000-01-17,104.58,104.58,104.58,104.58,0
2000-01-18,104.53,104.53,104.53,104.53,0
2000-01-19,104.69,104.69,104.69,104.69,0
2000-01-20,104.49,104.49,104.49,104.49,0
2000-01-21,104.11,104.11,104.11,104.11,0
2000-01-24,103.22,103.22,103.22,103.22,0
2000-01-25,103.18,103.18,103.18,103.18,0
2000-01-26,103.37,103.37,103.37,103.37,0
2000-01-27,103.12,103.12,103.12,103.12,0
2000-01-28,102.48,102.48,102.48,102.48,0
2000-01-31,102.1,102.1,102.1,102.1,0
2000-02-01,102.09,102.09,102.09,102.09,0
2000-02-02,102.21,102.21,102.21,102.21,0
2000-02-03,102.51,102.51,102.51,102.51,0
2000-02-04,102.53,102.53,102.53,102.53,0
2000-02-07,102.36,102.36,102.36,102.36,0
2000-02-08,101.46,101.46,101.46,101.46,0
2000-02-09,101.41,101.41,101.41,101.41,0
2000-02-10,101.17,101.17,101.17,101.17,0
2000-02-11,101.33,101.33,101.33,101.33,0
2000-02-14,101.54,101.54,101.54,101.54,0
2000-02-15,101.73,101.73,101.73,101.73,0
2000-02-16,101.73,101.73,101.73,101.73,0
2000-02-17,102.18,102.18,102.18,102.18,0
2000-02-18,102.3,102.3,102.3,102.3,0
2000-02-21,102.42,102.42,102.42,102.42,0
2000-02-22,102.55,102.55,102.55,102.55,0
2000-02-23,100.66,100.66,100.66,100.66,0
2000-02-24,101.12,101.12,101.12,101.12,0
2000-02-25,100.53,100.53,100.53,100.53,0
2000-02-28,100.51,100.51,100.51,100.51,0
2000-02-29,100.17,100.17,100.17,100.17,0
2000-03-01,100.38,100.38,100.38,100.38,0
2000-03-02,100.88,100.88,100.88,100.88,0
2000-03-03,101.48,101.48,101.48,101.48,0
2000-03-06,101.66,101.66,101.66,101.66,0
2000-03-07,102.14,102.14,102.14,102.14,0
2000-03-08,102.1,102.1,102.1,102.1,0
2000-03-09,102.61,102.61,102.61,102.61,0
2000-03-10,103.2,103.2,103.2,103.2,0
2000-03-13,103.25,103.25,103.25,103.25,0
2000-03-14,103.59,103.59,103.59,103.59,0
2000-03-15,105.04,105.04,105.04,105.04,0
2000-03-16,106.72,106.72,106.72,106.72,0
2000-03-17,105.39,105.39,105.39,105.39,0
2000-03-20,105.01,105.01,105.01,105.01,0
2000-03-21,103.99,103.99,103.99,103.99,0
2000-03-22,103.15,103.15,103.15,103.15,0
2000-03-23,103.25,103.25,103.25,103.25,0
2000-03-24,103.57,103.57,103.57,103.57,0
2000-03-27,103.22,103.22,103.22,103.22,0
2000-03-28,102.99,102.99,102.99,102.99,0
2000-03-29,102.39,102.39,102.39,102.39,0
2000-03-30,102.22,102.22,102.22,102.22,0
2000-03-31,102.34,102.34,102.34,102.34,0
2000-04-03,102.54,102.54,102.54,102.54,0
2000-04-04,103.19,103.19,103.19,103.19,0
2000-04-05,102.67,102.67,102.67,102.67,0
2000-04-06,102.29,102.29,102.29,102.29,0
2000-04-07,102.02,102.02,102.02,102.02,0
2000-04-10,101.1,101.1,101.1,101.1,0
2000-04-11,101.21,101.21,101.21,101.21,0
2000-04-12,101.52,101.52,101.52,101.52,0
2000-04-13,101.03,101.03,101.03,101.03,0
2000-04-14,100.82,100.82,100.82,100.82,0
2000-04-17,99.72,99.72,99.72,99.72,0
2000-04-18,99.56,99.56,99.56,99.56,0
2000-04-19,99.86,99.86,99.86,99.86,0
2000-04-20,100.16,100.16,100.16,100.16,0
2000-04-21,100.2,100.2,100.2,100.2,0
2000-04-24,100.2,100.2,100.2,100.2,0
2000-04-25,100.53,100.53,100.53,100.53,0
2000-04-26,100.67,100.67,100.67,100.67,0
2000-04-27,100.26,100.26,100.26,100.26,0
2000-04-28,100.76,100.76,100.76,100.76,0
2000-05-01,100.7,100.7,100.7,100.7,0
2000-05-02,100.99,100.99,100.99,100.99,0
2000-05-03,100.85,100.85,100.85,100.85,0
2000-05-04,101.45,101.45,101.45,101.45,0
2000-05-05,101.19,101.19,101.19,101.19,0
2000-05-08,101.25,101.25,101.25,101.25,0
2000-05-09,100.31,100.31,100.31,100.31,0
2000-05-10,100.52,100.52,100.52,100.52,0
2000-05-11,100.68,100.68,100.68,100.68,0
2000-05-12,100.66,100.66,100.66,100.66,0
2000-05-15,100.51,100.51,100.51,100.51,0
2000-05-16,100.8,100.8,100.8,100.8,0
2000-05-17,101.05,101.05,101.05,101.05,0
2000-05-18,100.78,100.78,100.78,100.78,0
2000-05-19,102.29,102.29,102.29,102.29,0
2000-05-22,101.85,101.85,101.85,101.85,0
2000-05-23,101.42,101.42,101.42,101.42,0
2000-05-24,101.68,101.68,101.68,101.68,0
2000-05-25,101.61,101.61,101.61,101.61,0
2000-05-26,101.52,101.52,101.52,101.52,0
2000-05-29,101.46,101.46,101.46,101.46,0
2000-05-30,100.6,100.6,100.6,100.6,0
2000-05-31,100.31,100.31,100.31,100.31,0
2000-06-01,99.59,99.59,99.59,99.59,0
2000-06-02,99.35,99.35,99.35,99.35,0
2000-06-05,99.34,99.34,99.34,99.34,0
2000-06-06,98.99,98.99,98.99,98.99,0
2000-06-07,99.18,99.18,99.18,99.18,0
2000-06-08,99.49,99.49,99.49,99.49,0
2000-06-09,99.51,99.51,99.51,99.51,0
2000-06-12,99.13,99.13,99.13,99.13,0
2000-06-13,98.68,98.68,98.68,98.68,0
2000-06-14,96.74,96.74,96.74,96.74,0
2000-06-15,97.06,97.06,97.06,97.06,0
2000-06-16,96.75,96.75,96.75,96.75,0
2000-06-19,95.9,95.9,95.9,95.9,0
2000-06-20,94.78,94.78,94.78,94.78,0
2000-06-21,93.13,93.13,93.13,93.13,0
2000-06-22,92.26,92.26,92.26,92.26,0
2000-06-23,91.32,91.32,91.32,91.32,0
2000-06-26,89.96,89.96,89.96,89.96,0
2000-06-27,92.29,92.29,92.29,92.29,0
2000-06-28,92.68,92.68,92.68,92.68,0
2000-06-29,92.76,92.76,92.76,92.76,0
2000-06-30,92.66,92.66,92.66,92.66,0
2000-07-03,92.34,92.34,92.34,92.34,0
2000-07-04,91.78,91.78,91.78,91.78,0
2000-07-05,91.85,91.85,91.85,91.85,0
2000-07-06,91.85,91.85,91.85,91.85,0
2000-07-07,91.85,91.85,91.85,91.85,0
2000-07-10,91.71,91.71,91.71,91.71,0
2000-07-11,91.55,91.55,91.55,91.55,0
2000-07-12,91.64,91.64,91.64,91.64,0
2000-07-13,91.79,91.79,91.79,91.79,0
2000-07-14,91.82,91.82,91.82,91.82,0
2000-07-17,91.74,91.74,91.74,91.74,0
2000-07-18,91.31,91.31,91.31,91.31,0
2000-07-19,91.64,91.64,91.64,91.64,0
2000-07-20,90.89,90.89,90.89,90.89,0
2000-07-21,90.52,90.52,90.52,90.52,0
2000-07-24,90.41,90.41,90.41,90.41,0
2000-07-25,90.38,90.38,90.38,90.38,0
2000-07-26,90.7,90.7,90.7,90.7,0
2000-07-27,91.33,91.33,91.33,91.33,0
2000-07-28,91.44,91.44,91.44,91.44,0
2000-07-31,90.46,90.46,90.46,90.46,0
2000-08-01,90.5,90.5,90.5,90.5,0
2000-08-02,89.43,89.43,89.43,89.43,0
2000-08-03,89.58,89.58,89.58,89.58,0
2000-08-04,89.21,89.21,89.21,89.21,0
2000-08-07,88.08,88.08,88.08,88.08,0
2000-08-08,86.62,86.62,86.62,86.62,0
2000-08-09,86.61,86.61,86.61,86.61,0
2000-08-10,86.42,86.42,86.42,86.42,0
2000-08-11,86.86,86.86,86.86,86.86,0
2000-08-14,87.69,87.69,87.69,87.69,0
2000-08-15,87.69,87.69,87.69,87.69,0
2000-08-16,86.6,86.6,86.6,86.6,0
2000-08-17,86.13,86.13,86.13,86.13,0
2000-08-18,86.05,86.05,86.05,86.05,0
2000-08-21,85.62,85.62,85.62,85.62,0
2000-08-22,84.84,84.84,84.84,84.84,0
2000-08-23,83.75,83.75,83.75,83.75,0
2000-08-24,84.23,84.23,84.23,84.23,0
2000-08-25,86.6,86.6,86.6,86.6,0
2000-08-28,87.27,87.27,87.27,87.27,0
2000-08-29,91.36,91.36,91.36,91.36,0
2000-08-30,91.9,91.9,91.9,91.9,0
2000-08-31,91.99,91.99,91.99,91.99,0
2000-09-01,91.59,91.59,91.59,91.59,0
2000-09-04,92.71,92.71,92.71,92.71,0
2000-09-05,93.2,93.2,93.2,93.2,0
2000-09-06,94.25,94.25,94.25,94.25,0
2000-09-07,95.81,95.81,95.81,95.81,0
2000-09-08,94.77,94.77,94.77,94.77,0
2000-09-11,93.55,93.55,93.55,93.55,0
2000-09-12,92.58,92.58,92.58,92.58,0
2000-09-13,93.25,93.25,93.25,93.25,0
2000-09-14,93.47,93.47,93.47,93.47,0
2000-09-15,93.56,93.56,93.56,93.56,0
2000-09-18,93.5,93.5,93.5,93.5,0
2000-09-19,93.4,93.4,93.4,93.4,0
2000-09-20,92.73,92.73,92.73,92.73,0
2000-09-21,92.28,92.28,92.28,92.28,0
2000-09-22,91.59,91.59,91.59,91.59,0
2000-09-25,92.09,92.09,92.09,92.09,0
2000-09-26,92.5,92.5,92.5,92.5,0
2000-09-27,92.64,92.64,92.64,92.64,0
2000-09-28,92.59,92.59,92.59,92.59,0
2000-09-29,92.26,92.26,92.26,92.26,0
2000-10-02,92.56,92.56,92.56,92.56,0
2000-10-03,91.9,91.9,91.9,91.9,0
2000-10-04,91.73,91.73,91.73,91.73,0
2000-10-05,92.21,92.21,92.21,92.21,0
2000-10-06,91.87,91.87,91.87,91.87,0
2000-10-09,91.33,91.33,91.33,91.33,0
2000-10-10,91.43,91.43,91.43,91.43,0
2000-10-11,90.7,90.7,90.7,90.7,0
2000-10-12,90.73,90.73,90.73,90.73,0
2000-10-13,89.2,89.2,89.2,89.2,0
2000-10-16,91.02,91.02,91.02,91.02,0
2000-10-17,91.27,91.27,91.27,91.27,0
2000-10-18,91.26,91.26,91.26,91.26,0
2000-10-19,91.12,91.12,91.12,91.12,0
2000-10-20,91.9,91.9,91.9,91.9,0
2000-10-23,90.06,90.06,90.06,90.06,0
2000-10-24,87.59,87.59,87.59,87.59,0
2000-10-25,87.74,87.74,87.74,87.74,0
2000-10-26,87.32,87.32,87.32,87.32,0
2000-10-27,89.37,89.37,89.37,89.37,0
2000-10-30,89.88,89.88,89.88,89.88,0
2000-10-31,89.54,89.54,89.54,89.54,0
2000-11-01,89.54,89.54,89.54,89.54,0
2000-11-02,90.32,90.32,90.32,90.32,0
2000-11-03,91.44,91.44,91.44,91.44,0
2000-11-06,92.7,92.7,92.7,92.7,0
2000-11-07,92.61,92.61,92.61,92.61,0
2000-11-08,92.17,92.17,92.17,92.17,0
2000-11-09,91.72,91.72,91.72,91.72,0
2000-11-10,92.17,92.17,92.17,92.17,0
2000-11-13,92.01,92.01,92.01,92.01,0
2000-11-14,92.27,92.27,92.27,92.27,0
2000-11-15,93.45,93.45,93.45,93.45,0
2000-11-16,94.83,94.83,94.83,94.83,0
2000-11-17,95.34,95.34,95.34,95.34,0
2000-11-20,95.97,95.97,95.97,95.97,0
2000-11-21,95.38,95.38,95.38,95.38,0
2000-11-22,95.34,95.34,95.34,95.34,0
2000-11-23,95.32,95.32,95.32,95.32,0
2000-11-24,95.07,95.07,95.07,95.07,0
2000-11-27,95.23,95.23,95.23,95.23,0
2000-11-28,95.53,95.53,95.53,95.53,0
2000-11-29,94.89,94.89,94.89,94.89,0
2000-11-30,94.93,94.93,94.93,94.93,0
2000-12-01,94.73,94.73,94.73,94.73,0
2000-12-04,85.53,85.53,85.53,85.53,0
2000-12-05,86.4,86.4,86.4,86.4,0
2000-12-06,87.29,87.29,87.29,87.29,0
2000-12-07,87.99,87.99,87.99,87.99,0
2000-12-08,88.32,88.32,88.32,88.32,0
2000-12-11,89.04,89.04,89.04,89.04,0
2000-12-12,89.54,89.54,89.54,89.54,0
2000-12-13,90.39,90.39,90.39,90.39,0
2000-12-14,89.98,89.98,89.98,89.98,0
2000-12-15,89.54,89.54,89.54,89.54,0
2000-12-18,89.67,89.67,89.67,89.67,0
2000-12-19,90.11,90.11,90.11,90.11,0
2000-12-20,90.28,90.28,90.28,90.28,0
2000-12-21,90.91,90.91,90.91,90.91,0
2000-12-22,91.32,91.32,91.32,91.32,0
2000-12-25,91.32,91.32,91.32,91.32,0
2000-12-26,91.32,91.32,91.32,91.32,0
2000-12-27,90.73,90.73,90.73,90.73,0
2000-12-28,91.76,91.76,91.76,91.76,0
2000-12-29,92.7,92.7,92.7,92.7,0
2001-01-01,92.7,92.7,92.7,92.7,0
2001-01-02,92.18,92.18,92.18,92.18,0
2001-01-03,92.42,92.42,92.42,92.42,0
2001-01-04,92.88,92.88,92.88,92.88,0
2001-01-05,92.93,92.93,92.93,92.93,0
2001-01-08,92.12,92.12,92.12,92.12,0
2001-01-09,92.46,92.46,92.46,92.46,0
2001-01-10,92,92,92,92,0
2001-01-11,93.53,93.53,93.53,93.53,0
2001-01-12,94.28,94.28,94.28,94.28,0
2001-01-15,93.16,93.16,93.16,93.16,0
2001-01-16,93.62,93.62,93.62,93.62,0
2001-01-17,94.04,94.04,94.04,94.04,0
2001-01-18,94.61,94.61,94.61,94.61,0
2001-01-19,95.9,95.9,95.9,95.9,0
2001-01-22,97.18,97.18,97.18,97.18,0
2001-01-23,97.14,97.14,97.14,97.14,0
2001-01-24,96.18,96.18,96.18,96.18,0
2001-01-25,96.76,96.76,96.76,96.76,0
2001-01-26,97.15,97.15,97.15,97.15,0
2001-01-29,96.53,96.53,96.53,96.53,0
2001-01-30,96.65,96.65,96.65,96.65,0
2001-01-31,96.11,96.11,96.11,96.11,0
2001-02-01,94.89,94.89,94.89,94.89,0
2001-02-02,95.54,95.54,95.54,95.54,0
2001-02-05,95.48,95.48,95.48,95.48,0
2001-02-06,95.38,95.38,95.38,95.38,0
2001-02-07,94.73,94.73,94.73,94.73,0
2001-02-08,94.35,94.35,94.35,94.35,0
2001-02-09,93.86,93.86,93.86,93.86,0
2001-02-12,93.95,93.95,93.95,93.95,0
2001-02-13,94.53,94.53,94.53,94.53,0
2001-02-14,94.41,94.41,94.41,94.41,0
2001-02-15,94.5,94.5,94.5,94.5,0
2001-02-16,94.5,94.5,94.5,94.5,0
2001-02-19,94.55,94.55,94.55,94.55,0
2001-02-20,93.98,93.98,93.98,93.98,0
2001-02-21,93.69,93.69,93.69,93.69,0
2001-02-22,92.51,92.51,92.51,92.51,0
2001-02-23,92.76,92.76,92.76,92.76,0
2001-02-26,92.59,92.59,92.59,92.59,0
2001-02-27,92.5,92.5,92.5,92.5,0
2001-02-28,92.54,92.54,92.54,92.54,0
2001-03-01,92.23,92.23,92.23,92.23,0
2001-03-02,90.9,90.9,90.9,90.9,0
2001-03-05,90.04,90.04,90.04,90.04,0
2001-03-06,91.34,91.34,91.34,91.34,0
2001-03-07,91.36,91.36,91.36,91.36,0
2001-03-08,91.69,91.69,91.69,91.69,0
2001-03-09,91.78,91.78,91.78,91.78,0
2001-03-12,91.48,91.48,91.48,91.48,0
2001-03-13,91.01,91.01,91.01,91.01,0
2001-03-14,90.88,90.88,90.88,90.88,0
2001-03-15,89.35,89.35,89.35,89.35,0
2001-03-16,89.15,89.15,89.15,89.15,0
2001-03-19,88.11,88.11,88.11,88.11,0
2001-03-20,88.17,88.17,88.17,88.17,0
2001-03-21,87.35,87.35,87.35,87.35,0
2001-03-22,87.32,87.32,87.32,87.32,0
2001-03-23,87.36,87.36,87.36,87.36,0
2001-03-26,88.14,88.14,88.14,88.14,0
2001-03-27,87.67,87.67,87.67,87.67,0
2001-03-28,88.35,88.35,88.35,88.35,0
2001-03-29,86.82,86.82,86.82,86.82,0
2001-03-30,87.39,87.39,87.39,87.39,0
2001-04-02,88,88,88,88,0
2001-04-03,86.26,86.26,86.26,86.26,0
2001-04-04,86.56,86.56,86.56,86.56,0
2001-04-05,86.11,86.11,86.11,86.11,0
2001-04-06,86.62,86.62,86.62,86.62,0
2001-04-09,86.54,86.54,86.54,86.54,0
2001-04-10,86.26,86.26,86.26,86.26,0
2001-04-11,86.69,86.69,86.69,86.69,0
2001-04-12,87.1,87.1,87.1,87.1,0
2001-04-13,87.68,87.68,87.68,87.68,0
2001-04-16,87.68,87.68,87.68,87.68,0
2001-04-17,87.02,87.02,87.02,87.02,0
2001-04-18,86.8,86.8,86.8,86.8,0
2001-04-19,87.16,87.16,87.16,87.16,0
2001-04-20,87.48,87.48,87.48,87.48,0
2001-04-23,87.65,87.65,87.65,87.65,0
2001-04-24,86.83,86.83,86.83,86.83,0
2001-04-25,86.82,86.82,86.82,86.82,0
2001-04-26,86.77,86.77,86.77,86.77,0
2001-04-27,86.7,86.7,86.7,86.7,0
2001-04-30,86.25,86.25,86.25,86.25,0
2001-05-01,85.95,85.95,85.95,85.95,0
2001-05-02,86.42,86.42,86.42,86.42,0
2001-05-03,86.34,86.34,86.34,86.34,0
2001-05-04,86.01,86.01,86.01,86.01,0
2001-05-07,85.88,85.88,85.88,85.88,0
2001-05-08,85.69,85.69,85.69,85.69,0
2001-05-09,85.86,85.86,85.86,85.86,0
2001-05-10,85.21,85.21,85.21,85.21,0
2001-05-11,85.57,85.57,85.57,85.57,0
2001-05-14,85.26,85.26,85.26,85.26,0
2001-05-15,84.82,84.82,84.82,84.82,0
2001-05-16,83.88,83.88,83.88,83.88,0
2001-05-17,84.89,84.89,84.89,84.89,0
2001-05-18,84.7,84.7,84.7,84.7,0
2001-05-21,84.43,84.43,84.43,84.43,0
2001-05-22,84.57,84.57,84.57,84.57,0
2001-05-23,84.84,84.84,84.84,84.84,0
2001-05-24,84.71,84.71,84.71,84.71,0
2001-05-25,84.66,84.66,84.66,84.66,0
2001-05-28,84.53,84.53,84.53,84.53,0
2001-05-29,84.4,84.4,84.4,84.4,0
2001-05-30,84.34,84.34,84.34,84.34,0
2001-05-31,84.35,84.35,84.35,84.35,0
2001-06-01,83.74,83.74,83.74,83.74,0
2001-06-04,83.47,83.47,83.47,83.47,0
2001-06-05,82.86,82.86,82.86,82.86,0
2001-06-06,82.83,82.83,82.83,82.83,0
2001-06-07,82.91,82.91,82.91,82.91,0
2001-06-08,82.85,82.85,82.85,82.85,0
2001-06-11,82.6,82.6,82.6,82.6,0
2001-06-12,82.89,82.89,82.89,82.89,0
2001-06-13,83.1,83.1,83.1,83.1,0
2001-06-14,83.02,83.02,83.02,83.02,0
2001-06-15,82.18,82.18,82.18,82.18,0
2001-06-18,83.6,83.6,83.6,83.6,0
2001-06-19,83.05,83.05,83.05,83.05,0
2001-06-20,82.71,82.71,82.71,82.71,0
2001-06-21,82.37,82.37,82.37,82.37,0
2001-06-22,81.96,81.96,81.96,81.96,0
2001-06-25,81.8,81.8,81.8,81.8,0
2001-06-26,80.56,80.56,80.56,80.56,0
2001-06-27,80.04,80.04,80.04,80.04,0
2001-06-28,79.93,79.93,79.93,79.93,0
2001-06-29,82.13,82.13,82.13,82.13,0
2001-07-02,80.89,80.89,80.89,80.89,0
2001-07-03,80.91,80.91,80.91,80.91,0
2001-07-04,80.58,80.58,80.58,80.58,0
2001-07-05,79.68,79.68,79.68,79.68,0
2001-07-06,79.68,79.68,79.68,79.68,0
2001-07-09,79.51,79.51,79.51,79.51,0
2001-07-10,79.44,79.44,79.44,79.44,0
2001-07-11,78.55,78.55,78.55,78.55,0
2001-07-12,78.38,78.38,78.38,78.38,0
2001-07-13,77.32,77.32,77.32,77.32,0
2001-07-16,76.37,76.37,76.37,76.37,0
2001-07-17,75.1,75.1,75.1,75.1,0
2001-07-18,75.14,75.14,75.14,75.14,0
2001-07-19,75.3,75.3,75.3,75.3,0
2001-07-20,75.38,75.38,75.38,75.38,0
2001-07-23,75,75,75,75,0
2001-07-24,75,75,75,75,0
2001-07-25,74.73,74.73,74.73,74.73,0
2001-07-26,74.5,74.5,74.5,74.5,0
2001-07-27,74.55,74.55,74.55,74.55,0
2001-07-30,74.3,74.3,74.3,74.3,0
2001-07-31,74.74,74.74,74.74,74.74,0
2001-08-01,73.96,73.96,73.96,73.96,0
2001-08-02,73.96,73.96,73.96,73.96,0
2001-08-03,74.25,74.25,74.25,74.25,0
2001-08-06,74.25,74.25,74.25,74.25,0
2001-08-07,73.47,73.47,73.47,73.47,0
2001-08-08,73.77,73.77,73.77,73.77,0
2001-08-09,73.47,73.47,73.47,73.47,0
2001-08-10,73.49,73.49,73.49,73.49,0
2001-08-13,73.6,73.6,73.6,73.6,0
2001-08-14,72.57,72.57,72.57,72.57,0
2001-08-15,72.57,72.57,72.57,72.57,0
2001-08-16,71.48,71.48,71.48,71.48,0
2001-08-17,70.76,70.76,70.76,70.76,0
2001-08-20,70.37,70.37,70.37,70.37,0
2001-08-21,69.99,69.99,69.99,69.99,0
2001-08-22,69.39,69.39,69.39,69.39,0
2001-08-23,69.81,69.81,69.81,69.81,0
2001-08-24,69.72,69.72,69.72,69.72,0
2001-08-27,70.19,70.19,70.19,70.19,0
2001-08-28,70.48,70.48,70.48,70.48,0
2001-08-29,70.9,70.9,70.9,70.9,0
2001-08-30,71.23,71.23,71.23,71.23,0
2001-08-31,68.55,68.55,68.55,68.55,0
2001-09-03,68.27,68.27,68.27,68.27,0
2001-09-04,69.28,69.28,69.28,69.28,0
2001-09-05,69.11,69.11,69.11,69.11,0
2001-09-06,68.62,68.62,68.62,68.62,0
2001-09-07,67.69,67.69,67.69,67.69,0
2001-09-10,66.92,66.92,66.92,66.92,0
2001-09-11,65.92,65.92,65.92,65.92,0
2001-09-12,64.53,64.53,64.53,64.53,0
2001-09-13,64.41,64.41,64.41,64.41,0
2001-09-14,64.01,64.01,64.01,64.01,0
2001-09-17,63.37,63.37,63.37,63.37,0
2001-09-18,63.18,63.18,63.18,63.18,0
2001-09-19,64.55,64.55,64.55,64.55,0
2001-09-20,65.96,65.96,65.96,65.96,0
2001-09-21,65.58,65.58,65.58,65.58,0
2001-09-24,66.65,66.65,66.65,66.65,0
2001-09-25,68.04,68.04,68.04,68.04,0
2001-09-26,67.79,67.79,67.79,67.79,0
2001-09-27,69.66,69.66,69.66,69.66,0
2001-09-28,68.81,68.81,68.81,68.81,0
2001-10-01,69.8,69.8,69.8,69.8,0
2001-10-02,68.51,68.51,68.51,68.51,0
2001-10-03,69.21,69.21,69.21,69.21,0
2001-10-04,68.67,68.67,68.67,68.67,0
2001-10-05,70.1,70.1,70.1,70.1,0
2001-10-08,70.31,70.31,70.31,70.31,0
2001-10-09,70.64,70.64,70.64,70.64,0
2001-10-10,71.29,71.29,71.29,71.29,0
2001-10-11,71.47,71.47,71.47,71.47,0
2001-10-12,71.82,71.82,71.82,71.82,0
2001-10-15,71.15,71.15,71.15,71.15,0
2001-10-16,71.46,71.46,71.46,71.46,0
2001-10-17,71.51,71.51,71.51,71.51,0
2001-10-18,71.04,71.04,71.04,71.04,0
2001-10-19,70.54,70.54,70.54,70.54,0
2001-10-22,71.16,71.16,71.16,71.16,0
2001-10-23,71.18,71.18,71.18,71.18,0
2001-10-24,70.72,70.72,70.72,70.72,0
2001-10-25,71.69,71.69,71.69,71.69,0
2001-10-26,72.14,72.14,72.14,72.14,0
2001-10-29,72.36,72.36,72.36,72.36,0
2001-10-30,72.75,72.75,72.75,72.75,0
2001-10-31,73.01,73.01,73.01,73.01,0
2001-11-01,73.01,73.01,73.01,73.01,0
2001-11-02,73.01,73.01,73.01,73.01,0
2001-11-05,72.74,72.74,72.74,72.74,0
2001-11-06,72.61,72.61,72.61,72.61,0
2001-11-07,72.04,72.04,72.04,72.04,0
2001-11-08,71.85,71.85,71.85,71.85,0
2001-11-09,72.02,72.02,72.02,72.02,0
2001-11-12,72.87,72.87,72.87,72.87,0
2001-11-13,72.49,72.49,72.49,72.49,0
2001-11-14,72.67,72.67,72.67,72.67,0
2001-11-15,73,73,73,73,0
2001-11-16,73.37,73.37,73.37,73.37,0
2001-11-19,73.02,73.02,73.02,73.02,0
2001-11-20,73.04,73.04,73.04,73.04,0
2001-11-21,73.47,73.47,73.47,73.47,0
2001-11-22,73.71,73.71,73.71,73.71,0
2001-11-23,73.77,73.77,73.77,73.77,0
2001-11-26,73.83,73.83,73.83,73.83,0
2001-11-27,73.98,73.98,73.98,73.98,0
2001-11-28,74.27,74.27,74.27,74.27,0
2001-11-29,74.52,74.52,74.52,74.52,0
2001-11-30,75.93,75.93,75.93,75.93,0
2001-12-03,76.67,76.67,76.67,76.67,0
2001-12-04,76.29,76.29,76.29,76.29,0
2001-12-05,76.27,76.27,76.27,76.27,0
2001-12-06,76.56,76.56,76.56,76.56,0
2001-12-07,76.29,76.29,76.29,76.29,0
2001-12-10,76.3,76.3,76.3,76.3,0
2001-12-11,75.88,75.88,75.88,75.88,0
2001-12-12,76.23,76.23,76.23,76.23,0
2001-12-13,75.97,75.97,75.97,75.97,0
2001-12-14,76.03,76.03,76.03,76.03,0
2001-12-17,75.98,75.98,75.98,75.98,0
2001-12-18,75.51,75.51,75.51,75.51,0
2001-12-19,74.9,74.9,74.9,74.9,0
2001-12-20,74.77,74.77,74.77,74.77,0
2001-12-21,75.52,75.52,75.52,75.52,0
2001-12-24,76.44,76.44,76.44,76.44,0
2001-12-25,76.44,76.44,76.44,76.44,0
2001-12-26,76.44,76.44,76.44,76.44,0
2001-12-27,75.59,75.59,75.59,75.59,0
2001-12-28,75.56,75.56,75.56,75.56,0
2001-12-31,75.56,75.56,75.56,75.56,0
2002-01-01,75.56,75.56,75.56,75.56,0
2002-01-02,75.38,75.38,75.38,75.38,0
2002-01-03,75.08,75.08,75.08,75.08,0
2002-01-04,74.63,74.63,74.63,74.63,0
2002-01-07,75.13,75.13,75.13,75.13,0
2002-01-08,76.05,76.05,76.05,76.05,0
2002-01-09,77.07,77.07,77.07,77.07,0
2002-01-10,76.72,76.72,76.72,76.72,0
2002-01-11,76.81,76.81,76.81,76.81,0
2002-01-14,76.85,76.85,76.85,76.85,0
2002-01-15,76.91,76.91,76.91,76.91,0
2002-01-16,77.45,77.45,77.45,77.45,0
2002-01-17,77.58,77.58,77.58,77.58,0
2002-01-18,77.22,77.22,77.22,77.22,0
2002-01-21,77.22,77.22,77.22,77.22,0
2002-01-22,77.53,77.53,77.53,77.53,0
2002-01-23,77.5,77.5,77.5,77.5,0
2002-01-24,77.41,77.41,77.41,77.41,0
2002-01-25,77.67,77.67,77.67,77.67,0
2002-01-28,77.71,77.71,77.71,77.71,0
2002-01-29,77.67,77.67,77.67,77.67,0
2002-01-30,77.75,77.75,77.75,77.75,0
2002-01-31,77.64,77.64,77.64,77.64,0
2002-02-01,77.69,77.69,77.69,77.69,0
2002-02-04,77.41,77.41,77.41,77.41,0
2002-02-05,77.23,77.23,77.23,77.23,0
2002-02-06,77.59,77.59,77.59,77.59,0
2002-02-07,77.35,77.35,77.35,77.35,0
2002-02-08,76.87,76.87,76.87,76.87,0
2002-02-11,76.85,76.85,76.85,76.85,0
2002-02-12,77.43,77.43,77.43,77.43,0
2002-02-13,77.76,77.76,77.76,77.76,0
2002-02-14,78.77,78.77,78.77,78.77,0
2002-02-15,81.05,81.05,81.05,81.05,0
2002-02-18,81.31,81.31,81.31,81.31,0
2002-02-19,81.53,81.53,81.53,81.53,0
2002-02-20,81.7,81.7,81.7,81.7,0
2002-02-21,81.86,81.86,81.86,81.86,0
2002-02-22,81.31,81.31,81.31,81.31,0
2002-02-25,81.56,81.56,81.56,81.56,0
2002-02-26,82.15,82.15,82.15,82.15,0
2002-02-27,83.08,83.08,83.08,83.08,0
2002-02-28,84.26,84.26,84.26,84.26,0
2002-03-01,83.91,83.91,83.91,83.91,0
2002-03-04,84.9,84.9,84.9,84.9,0
2002-03-05,85.04,85.04,85.04,85.04,0
2002-03-06,85.36,85.36,85.36,85.36,0
2002-03-07,86.07,86.07,86.07,86.07,0
2002-03-08,86.19,86.19,86.19,86.19,0
2002-03-11,86.19,86.19,86.19,86.19,0
2002-03-12,86.68,86.68,86.68,86.68,0
2002-03-13,85.84,85.84,85.84,85.84,0
2002-03-14,85.8,85.8,85.8,85.8,0
2002-03-15,85.73,85.73,85.73,85.73,0
2002-03-18,86.05,86.05,86.05,86.05,0
2002-03-19,86.01,86.01,86.01,86.01,0
2002-03-20,85.96,85.96,85.96,85.96,0
2002-03-21,86.26,86.26,86.26,86.26,0
2002-03-22,86.77,86.77,86.77,86.77,0
2002-03-25,87.43,87.43,87.43,87.43,0
2002-03-26,88.15,88.15,88.15,88.15,0
2002-03-27,88.52,88.52,88.52,88.52,0
2002-03-28,88.96,88.96,88.96,88.96,0
2002-03-29,89.78,89.78,89.78,89.78,0
2002-04-01,89.78,89.78,89.78,89.78,0
2002-04-02,89.47,89.47,89.47,89.47,0
2002-04-03,91.22,91.22,91.22,91.22,0
2002-04-04,90.6,90.6,90.6,90.6,0
2002-04-05,90.23,90.23,90.23,90.23,0
2002-04-08,89.41,89.41,89.41,89.41,0
2002-04-09,87.59,87.59,87.59,87.59,0
2002-04-10,87.88,87.88,87.88,87.88,0
2002-04-11,88.37,88.37,88.37,88.37,0
2002-04-12,87.76,87.76,87.76,87.76,0
2002-04-15,88.05,88.05,88.05,88.05,0
2002-04-16,88.06,88.06,88.06,88.06,0
2002-04-17,88.08,88.08,88.08,88.08,0
2002-04-18,89.2,89.2,89.2,89.2,0
2002-04-19,89.92,89.92,89.92,89.92,0
2002-04-22,90.18,90.18,90.18,90.18,0
2002-04-23,92.17,92.17,92.17,92.17,0
2002-04-24,92.45,92.45,92.45,92.45,0
2002-04-25,92.99,92.99,92.99,92.99,0
2002-04-26,94.12,94.12,94.12,94.12,0
2002-04-29,95.64,95.64,95.64,95.64,0
2002-04-30,94.41,94.41,94.41,94.41,0
2002-05-01,94.41,94.41,94.41,94.41,0
2002-05-02,94.1,94.1,94.1,94.1,0
2002-05-03,93.4,93.4,93.4,93.4,0
2002-05-06,92.81,92.81,92.81,92.81,0
2002-05-07,91.5,91.5,91.5,91.5,0
2002-05-08,92.1,92.1,92.1,92.1,0
2002-05-09,92.28,92.28,92.28,92.28,0
2002-05-10,91.33,91.33,91.33,91.33,0
2002-05-13,91.25,91.25,91.25,91.25,0
2002-05-14,88.84,88.84,88.84,88.84,0
2002-05-15,88.98,88.98,88.98,88.98,0
2002-05-16,87.86,87.86,87.86,87.86,0
2002-05-17,88.49,88.49,88.49,88.49,0
2002-05-20,87.25,87.25,87.25,87.25,0
2002-05-21,87.66,87.66,87.66,87.66,0
2002-05-22,86.22,86.22,86.22,86.22,0
2002-05-23,86.99,86.99,86.99,86.99,0
2002-05-24,87.5,87.5,87.5,87.5,0
2002-05-27,86.73,86.73,86.73,86.73,0
2002-05-28,87.16,87.16,87.16,87.16,0
2002-05-29,85.98,85.98,85.98,85.98,0
2002-05-30,85.61,85.61,85.61,85.61,0
2002-05-31,85.87,85.87,85.87,85.87,0
2002-06-03,84.36,84.36,84.36,84.36,0
2002-06-04,85.19,85.19,85.19,85.19,0
2002-06-05,85.43,85.43,85.43,85.43,0
2002-06-06,85.66,85.66,85.66,85.66,0
2002-06-07,85.36,85.36,85.36,85.36,0
2002-06-10,84.16,84.16,84.16,84.16,0
2002-06-11,84.19,84.19,84.19,84.19,0
2002-06-12,84.12,84.12,84.12,84.12,0
2002-06-13,84.22,84.22,84.22,84.22,0
2002-06-14,83.9,83.9,83.9,83.9,0
2002-06-17,84.29,84.29,84.29,84.29,0
2002-06-18,84.58,84.58,84.58,84.58,0
2002-06-19,84.52,84.52,84.52,84.52,0
2002-06-20,84.66,84.66,84.66,84.66,0
2002-06-21,83.88,83.88,83.88,83.88,0
2002-06-24,83.81,83.81,83.81,83.81,0
2002-06-25,83.88,83.88,83.88,83.88,0
2002-06-26,83.07,83.07,83.07,83.07,0
2002-06-27,82.87,82.87,82.87,82.87,0
2002-06-28,83.52,83.52,83.52,83.52,0
2002-07-01,83.49,83.49,83.49,83.49,0
2002-07-02,83.37,83.37,83.37,83.37,0
2002-07-03,83.31,83.31,83.31,83.31,0
2002-07-04,83.38,83.38,83.38,83.38,0
2002-07-05,83.73,83.73,83.73,83.73,0
2002-07-08,84.11,84.11,84.11,84.11,0
2002-07-09,85,85,85,85,0
2002-07-10,86.32,86.32,86.32,86.32,0
2002-07-11,85.54,85.54,85.54,85.54,0
2002-07-12,85.69,85.69,85.69,85.69,0
2002-07-15,85.74,85.74,85.74,85.74,0
2002-07-16,85.44,85.44,85.44,85.44,0
2002-07-17,85.24,85.24,85.24,85.24,0
2002-07-18,85.54,85.54,85.54,85.54,0
2002-07-19,85.29,85.29,85.29,85.29,0
2002-07-22,85.26,85.26,85.26,85.26,0
2002-07-23,85.25,85.25,85.25,85.25,0
2002-07-24,85.06,85.06,85.06,85.06,0
2002-07-25,85.08,85.08,85.08,85.08,0
2002-07-26,84.69,84.69,84.69,84.69,0
2002-07-29,84.52,84.52,84.52,84.52,0
2002-07-30,84.64,84.64,84.64,84.64,0
2002-07-31,85.91,85.91,85.91,85.91,0
2002-08-01,86.49,86.49,86.49,86.49,0
2002-08-02,85.64,85.64,85.64,85.64,0
2002-08-05,85.76,85.76,85.76,85.76,0
2002-08-06,86.52,86.52,86.52,86.52,0
2002-08-07,86.68,86.68,86.68,86.68,0
2002-08-08,87.08,87.08,87.08,87.08,0
2002-08-09,88.19,88.19,88.19,88.19,0
2002-08-12,88.48,88.48,88.48,88.48,0
2002-08-13,88.01,88.01,88.01,88.01,0
2002-08-14,87.85,87.85,87.85,87.85,0
2002-08-15,87.85,87.85,87.85,87.85,0
2002-08-16,87.85,87.85,87.85,87.85,0
2002-08-19,87.7,87.7,87.7,87.7,0
2002-08-20,87.36,87.36,87.36,87.36,0
2002-08-21,88.32,88.32,88.32,88.32,0
2002-08-22,88.51,88.51,88.51,88.51,0
2002-08-23,88.73,88.73,88.73,88.73,0
2002-08-26,89.03,89.03,89.03,89.03,0
2002-08-27,88.9,88.9,88.9,88.9,0
2002-08-28,88.6,88.6,88.6,88.6,0
2002-08-29,88.54,88.54,88.54,88.54,0
2002-08-30,88.73,88.73,88.73,88.73,0
2002-09-02,88.72,88.72,88.72,88.72,0
2002-09-03,87.95,87.95,87.95,87.95,0
2002-09-04,87.6,87.6,87.6,87.6,0
2002-09-05,88.49,88.49,88.49,88.49,0
2002-09-06,87.49,87.49,87.49,87.49,0
2002-09-09,87.39,87.39,87.39,87.39,0
2002-09-10,87.53,87.53,87.53,87.53,0
2002-09-11,86.8,86.8,86.8,86.8,0
2002-09-12,86.76,86.76,86.76,86.76,0
2002-09-13,86.26,86.26,86.26,86.26,0
2002-09-16,85.97,85.97,85.97,85.97,0
2002-09-17,85.91,85.91,85.91,85.91,0
2002-09-18,85.87,85.87,85.87,85.87,0
2002-09-19,86.45,86.45,86.45,86.45,0
2002-09-20,86.3,86.3,86.3,86.3,0
2002-09-23,86.83,86.83,86.83,86.83,0
2002-09-24,86.12,86.12,86.12,86.12,0
2002-09-25,85.42,85.42,85.42,85.42,0
2002-09-26,85.99,85.99,85.99,85.99,0
2002-09-27,86.61,86.61,86.61,86.61,0
2002-09-30,87.21,87.21,87.21,87.21,0
2002-10-01,88.17,88.17,88.17,88.17,0
2002-10-02,87.67,87.67,87.67,87.67,0
2002-10-03,88.36,88.36,88.36,88.36,0
2002-10-04,87.65,87.65,87.65,87.65,0
2002-10-07,87.34,87.34,87.34,87.34,0
2002-10-08,86.99,86.99,86.99,86.99,0
2002-10-09,86.99,86.99,86.99,86.99,0
2002-10-10,85.95,85.95,85.95,85.95,0
2002-10-11,85.48,85.48,85.48,85.48,0
2002-10-14,85.06,85.06,85.06,85.06,0
2002-10-15,85.59,85.59,85.59,85.59,0
2002-10-16,85.95,85.95,85.95,85.95,0
2002-10-17,85.68,85.68,85.68,85.68,0
2002-10-18,86.2,86.2,86.2,86.2,0
2002-10-21,85.83,85.83,85.83,85.83,0
2002-10-22,86.02,86.02,86.02,86.02,0
2002-10-23,85.79,85.79,85.79,85.79,0
2002-10-24,85.69,85.69,85.69,85.69,0
2002-10-25,85.22,85.22,85.22,85.22,0
2002-10-28,85.07,85.07,85.07,85.07,0
2002-10-29,85.08,85.08,85.08,85.08,0
2002-10-30,84.7,84.7,84.7,84.7,0
2002-10-31,85.57,85.57,85.57,85.57,0
2002-11-01,85.57,85.57,85.57,85.57,0
2002-11-04,85.1,85.1,85.1,85.1,0
2002-11-05,84.38,84.38,84.38,84.38,0
2002-11-06,84.62,84.62,84.62,84.62,0
2002-11-07,85.25,85.25,85.25,85.25,0
2002-11-08,85.99,85.99,85.99,85.99,0
2002-11-11,85.66,85.66,85.66,85.66,0
2002-11-12,85.69,85.69,85.69,85.69,0
2002-11-13,86.36,86.36,86.36,86.36,0
2002-11-14,85.85,85.85,85.85,85.85,0
2002-11-15,86.96,86.96,86.96,86.96,0
2002-11-18,87.45,87.45,87.45,87.45,0
2002-11-19,88.74,88.74,88.74,88.74,0
2002-11-20,88,88,88,88,0
2002-11-21,88.47,88.47,88.47,88.47,0
2002-11-22,88.29,88.29,88.29,88.29,0
2002-11-25,87.14,87.14,87.14,87.14,0
2002-11-26,87.39,87.39,87.39,87.39,0
2002-11-27,87.83,87.83,87.83,87.83,0
2002-11-28,87.64,87.64,87.64,87.64,0
2002-11-29,88.05,88.05,88.05,88.05,0
2002-12-02,87.36,87.36,87.36,87.36,0
2002-12-03,87.49,87.49,87.49,87.49,0
2002-12-04,87.1,87.1,87.1,87.1,0
2002-12-05,86.31,86.31,86.31,86.31,0
2002-12-06,86.35,86.35,86.35,86.35,0
2002-12-09,86.33,86.33,86.33,86.33,0
2002-12-10,85.97,85.97,85.97,85.97,0
2002-12-11,86.39,86.39,86.39,86.39,0
2002-12-12,86.22,86.22,86.22,86.22,0
2002-12-13,85.87,85.87,85.87,85.87,0
2002-12-16,84.99,84.99,84.99,84.99,0
2002-12-17,84.61,84.61,84.61,84.61,0
2002-12-18,84.34,84.34,84.34,84.34,0
2002-12-19,84,84,84,84,0
2002-12-20,84.39,84.39,84.39,84.39,0
2002-12-23,84.56,84.56,84.56,84.56,0
2002-12-24,84.4,84.4,84.4,84.4,0
2002-12-25,84.4,84.4,84.4,84.4,0
2002-12-26,84.4,84.4,84.4,84.4,0
2002-12-27,84.4,84.4,84.4,84.4,0
2002-12-30,84.26,84.26,84.26,84.26,0
2002-12-31,84.78,84.78,84.78,84.78,0
2003-01-01,84.78,84.78,84.78,84.78,0
2003-01-02,86.34,86.34,86.34,86.34,0
2003-01-03,87.1,87.1,87.1,87.1,0
2003-01-06,86.54,86.54,86.54,86.54,0
2003-01-07,87.92,87.92,87.92,87.92,0
2003-01-08,88.45,88.45,88.45,88.45,0
2003-01-09,88.13,88.13,88.13,88.13,0
2003-01-10,87.58,87.58,87.58,87.58,0
2003-01-13,87.89,87.89,87.89,87.89,0
2003-01-14,88.55,88.55,88.55,88.55,0
2003-01-15,88.81,88.81,88.81,88.81,0
2003-01-16,89.36,89.36,89.36,89.36,0
2003-01-17,89.87,89.87,89.87,89.87,0
2003-01-20,89.59,89.59,89.59,89.59,0
2003-01-21,89.48,89.48,89.48,89.48,0
2003-01-22,89.16,89.16,89.16,89.16,0
2003-01-23,89.12,89.12,89.12,89.12,0
2003-01-24,89.08,89.08,89.08,89.08,0
2003-01-27,88.4,88.4,88.4,88.4,0
2003-01-28,88.5,88.5,88.5,88.5,0
2003-01-29,88.31,88.31,88.31,88.31,0
2003-01-30,87.99,87.99,87.99,87.99,0
2003-01-31,87.79,87.79,87.79,87.79,0
2003-02-03,87.69,87.69,87.69,87.69,0
2003-02-04,87.86,87.86,87.86,87.86,0
2003-02-05,88.14,88.14,88.14,88.14,0
2003-02-06,89.23,89.23,89.23,89.23,0
2003-02-07,90.66,90.66,90.66,90.66,0
2003-02-10,90.89,90.89,90.89,90.89,0
2003-02-11,91.2,91.2,91.2,91.2,0
2003-02-12,90.86,90.86,90.86,90.86,0
2003-02-13,91.24,91.24,91.24,91.24,0
2003-02-14,91.03,91.03,91.03,91.03,0
2003-02-17,91.6,91.6,91.6,91.6,0
2003-02-18,91.41,91.41,91.41,91.41,0
2003-02-19,91.79,91.79,91.79,91.79,0
2003-02-20,92.11,92.11,92.11,92.11,0
2003-02-21,92.4,92.4,92.4,92.4,0
2003-02-24,91.8,91.8,91.8,91.8,0
2003-02-25,92.21,92.21,92.21,92.21,0
2003-02-26,92.56,92.56,92.56,92.56,0
2003-02-27,92.32,92.32,92.32,92.32,0
2003-02-28,92.32,92.32,92.32,92.32,0
2003-03-03,92.39,92.39,92.39,92.39,0
2003-03-04,92.86,92.86,92.86,92.86,0
2003-03-05,93.31,93.31,93.31,93.31,0
2003-03-06,94.53,94.53,94.53,94.53,0
2003-03-07,94.13,94.13,94.13,94.13,0
2003-03-10,93.77,93.77,93.77,93.77,0
2003-03-11,93.77,93.77,93.77,93.77,0
2003-03-12,94.15,94.15,94.15,94.15,0
2003-03-13,94.12,94.12,94.12,94.12,0
2003-03-14,94.64,94.64,94.64,94.64,0
2003-03-17,94.22,94.22,94.22,94.22,0
2003-03-18,95.05,95.05,95.05,95.05,0
2003-03-19,95.08,95.08,95.08,95.08,0
2003-03-20,95.6,95.6,95.6,95.6,0
2003-03-21,95.34,95.34,95.34,95.34,0
2003-03-24,94.49,94.49,94.49,94.49,0
2003-03-25,94.55,94.55,94.55,94.55,0
2003-03-26,94.67,94.67,94.67,94.67,0
2003-03-27,95.63,95.63,95.63,95.63,0
2003-03-28,95.82,95.82,95.82,95.82,0
2003-03-31,96.7,96.7,96.7,96.7,0
2003-04-01,96.77,96.77,96.77,96.77,0
2003-04-02,97.09,97.09,97.09,97.09,0
2003-04-03,98.11,98.11,98.11,98.11,0
2003-04-04,98.48,98.48,98.48,98.48,0
2003-04-07,99.3,99.3,99.3,99.3,0
2003-04-08,100.36,100.36,100.36,100.36,0
2003-04-09,102.18,102.18,102.18,102.18,0
2003-04-10,104.01,104.01,104.01,104.01,0
2003-04-11,103.07,103.07,103.07,103.07,0
2003-04-14,103.34,103.34,103.34,103.34,0
2003-04-15,103.74,103.74,103.74,103.74,0
2003-04-16,103.78,103.78,103.78,103.78,0
2003-04-17,103.74,103.74,103.74,103.74,0
2003-04-18,102.47,102.47,102.47,102.47,0
2003-04-21,102.47,102.47,102.47,102.47,0
2003-04-22,103.36,103.36,103.36,103.36,0
2003-04-23,103.72,103.72,103.72,103.72,0
2003-04-24,105.61,105.61,105.61,105.61,0
2003-04-25,106.22,106.22,106.22,106.22,0
2003-04-28,104.08,104.08,104.08,104.08,0
2003-04-29,105.28,105.28,105.28,105.28,0
2003-04-30,107.91,107.91,107.91,107.91,0
2003-05-01,107.91,107.91,107.91,107.91,0
2003-05-02,109.02,109.02,109.02,109.02,0
2003-05-05,108.91,108.91,108.91,108.91,0
2003-05-06,109.15,109.15,109.15,109.15,0
2003-05-07,110.66,110.66,110.66,110.66,0
2003-05-08,111.34,111.34,111.34,111.34,0
2003-05-09,112.63,112.63,112.63,112.63,0
2003-05-12,113.82,113.82,113.82,113.82,0
2003-05-13,114.41,114.41,114.41,114.41,0
2003-05-14,115.16,115.16,115.16,115.16,0
2003-05-15,115.65,115.65,115.65,115.65,0
2003-05-16,116.79,116.79,116.79,116.79,0
2003-05-19,116.8,116.8,116.8,116.8,0
2003-05-20,116.44,116.44,116.44,116.44,0
2003-05-21,117.28,117.28,117.28,117.28,0
2003-05-22,117.85,117.85,117.85,117.85,0
2003-05-23,116.68,116.68,116.68,116.68,0
2003-05-26,117.75,117.75,117.75,117.75,0
2003-05-27,118.61,118.61,118.61,118.61,0
2003-05-28,119.45,119.45,119.45,119.45,0
2003-05-29,119.85,119.85,119.85,119.85,0
2003-05-30,121.73,121.73,121.73,121.73,0
2003-06-02,120.61,120.61,120.61,120.61,0
2003-06-03,121.33,121.33,121.33,121.33,0
2003-06-04,123.01,123.01,123.01,123.01,0
2003-06-05,123.71,123.71,123.71,123.71,0
2003-06-06,123.85,123.85,123.85,123.85,0
2003-06-09,124.08,124.08,124.08,124.08,0
2003-06-10,126.28,126.28,126.28,126.28,0
2003-06-11,128.45,128.45,128.45,128.45,0
2003-06-12,129.47,129.47,129.47,129.47,0
2003-06-13,129.54,129.54,129.54,129.54,0
2003-06-16,131.13,131.13,131.13,131.13,0
2003-06-17,132.18,132.18,132.18,132.18,0
2003-06-18,132.25,132.25,132.25,132.25,0
2003-06-19,131.89,131.89,131.89,131.89,0
2003-06-20,133.44,133.44,133.44,133.44,0
2003-06-23,133.26,133.26,133.26,133.26,0
2003-06-24,133.01,133.01,133.01,133.01,0
2003-06-25,133.98,133.98,133.98,133.98,0
2003-06-26,134.2,134.2,134.2,134.2,0
2003-06-27,134.75,134.75,134.75,134.75,0
2003-06-30,134.97,134.97,134.97,134.97,0
2003-07-01,134.95,134.95,134.95,134.95,0
2003-07-02,133.76,133.76,133.76,133.76,0
2003-07-03,134.49,134.49,134.49,134.49,0
2003-07-04,135.01,135.01,135.01,135.01,0
2003-07-07,134.71,134.71,134.71,134.71,0
2003-07-08,135.39,135.39,135.39,135.39,0
2003-07-09,135.39,135.39,135.39,135.39,0
2003-07-10,136.03,136.03,136.03,136.03,0
2003-07-11,136.54,136.54,136.54,136.54,0
2003-07-14,136.58,136.58,136.58,136.58,0
2003-07-15,138.65,138.65,138.65,138.65,0
2003-07-16,139.79,139.79,139.79,139.79,0
2003-07-17,140.71,140.71,140.71,140.71,0
2003-07-18,141.47,141.47,141.47,141.47,0
2003-07-21,140.77,140.77,140.77,140.77,0
2003-07-22,141.04,141.04,141.04,141.04,0
2003-07-23,141.54,141.54,141.54,141.54,0
2003-07-24,142.59,142.59,142.59,142.59,0
2003-07-25,142.74,142.74,142.74,142.74,0
2003-07-28,143.75,143.75,143.75,143.75,0
2003-07-29,146.52,146.52,146.52,146.52,0
2003-07-30,150.55,150.55,150.55,150.55,0
2003-07-31,154.33,154.33,154.33,154.33,0
2003-08-01,156.64,156.64,156.64,156.64,0
2003-08-04,156.9,156.9,156.9,156.9,0
2003-08-05,155.87,155.87,155.87,155.87,0
2003-08-06,154.55,154.55,154.55,154.55,0
2003-08-07,151.73,151.73,151.73,151.73,0
2003-08-08,152.24,152.24,152.24,152.24,0
2003-08-11,155.37,155.37,155.37,155.37,0
2003-08-12,157.4,157.4,157.4,157.4,0
2003-08-13,159.5,159.5,159.5,159.5,0
2003-08-14,160.4,160.4,160.4,160.4,0
2003-08-15,160.4,160.4,160.4,160.4,0
2003-08-18,161.33,161.33,161.33,161.33,0
2003-08-19,162.09,162.09,162.09,162.09,0
2003-08-20,162.53,162.53,162.53,162.53,0
2003-08-21,163.45,163.45,163.45,163.45,0
2003-08-22,164.07,164.07,164.07,164.07,0
2003-08-25,164.56,164.56,164.56,164.56,0
2003-08-26,166.34,166.34,166.34,166.34,0
2003-08-27,167.48,167.48,167.48,167.48,0
2003-08-28,168.15,168.15,168.15,168.15,0
2003-08-29,166.98,166.98,166.98,166.98,0
2003-09-01,169.04,169.04,169.04,169.04,0
2003-09-02,170.88,170.88,170.88,170.88,0
2003-09-03,175.08,175.08,175.08,175.08,0
2003-09-04,181.3,181.3,181.3,181.3,0
2003-09-05,184.13,184.13,184.13,184.13,0
2003-09-08,189.35,189.35,189.35,189.35,0
2003-09-09,185.51,185.51,185.51,185.51,0
2003-09-10,187.22,187.22,187.22,187.22,0
2003-09-11,185.54,185.54,185.54,185.54,0
2003-09-12,181.17,181.17,181.17,181.17,0
2003-09-15,182.85,182.85,182.85,182.85,0
2003-09-16,185.56,185.56,185.56,185.56,0
2003-09-17,184.77,184.77,184.77,184.77,0
2003-09-18,188.14,188.14,188.14,188.14,0
2003-09-19,188.53,188.53,188.53,188.53,0
2003-09-22,188.44,188.44,188.44,188.44,0
2003-09-23,185.92,185.92,185.92,185.92,0
2003-09-24,181.23,181.23,181.23,181.23,0
2003-09-25,173.35,173.35,173.35,173.35,0
2003-09-26,181.39,181.39,181.39,181.39,0
2003-09-29,177.08,177.08,177.08,177.08,0
2003-09-30,176.21,176.21,176.21,176.21,0
2003-10-01,173.94,173.94,173.94,173.94,0
2003-10-02,174.7,174.7,174.7,174.7,0
2003-10-03,174.93,174.93,174.93,174.93,0
2003-10-06,172.57,172.57,172.57,172.57,0
2003-10-07,175.53,175.53,175.53,175.53,0
2003-10-08,177.6,177.6,177.6,177.6,0
2003-10-09,178.94,178.94,178.94,178.94,0
2003-10-10,179.68,179.68,179.68,179.68,0
2003-10-13,177.76,177.76,177.76,177.76,0
2003-10-14,177.19,177.19,177.19,177.19,0
2003-10-15,176.28,176.28,176.28,176.28,0
2003-10-16,178.71,178.71,178.71,178.71,0
2003-10-17,179.28,179.28,179.28,179.28,0
2003-10-20,178.69,178.69,178.69,178.69,0
2003-10-21,178.28,178.28,178.28,178.28,0
2003-10-22,178.52,178.52,178.52,178.52,0
2003-10-23,177.12,177.12,177.12,177.12,0
2003-10-24,176.58,176.58,176.58,176.58,0
2003-10-27,173.46,173.46,173.46,173.46,0
2003-10-28,171.49,171.49,171.49,171.49,0
2003-10-29,170.03,170.03,170.03,170.03,0
2003-10-30,167.69,167.69,167.69,167.69,0
2003-10-31,163.07,163.07,163.07,163.07,0
2003-11-03,167.46,167.46,167.46,167.46,0
2003-11-04,167.84,167.84,167.84,167.84,0
2003-11-05,167.81,167.81,167.81,167.81,0
2003-11-06,166.71,166.71,166.71,166.71,0
2003-11-07,167.15,167.15,167.15,167.15,0
2003-11-10,167.33,167.33,167.33,167.33,0
2003-11-11,166.23,166.23,166.23,166.23,0
2003-11-12,163.42,163.42,163.42,163.42,0
2003-11-13,164.46,164.46,164.46,164.46,0
2003-11-14,164.62,164.62,164.62,164.62,0
2003-11-17,160.97,160.97,160.97,160.97,0
2003-11-18,163.84,163.84,163.84,163.84,0
2003-11-19,165.13,165.13,165.13,165.13,0
2003-11-20,167.85,167.85,167.85,167.85,0
2003-11-21,166.11,166.11,166.11,166.11,0
2003-11-24,166.59,166.59,166.59,166.59,0
2003-11-25,167.42,167.42,167.42,167.42,0
2003-11-26,167.14,167.14,167.14,167.14,0
2003-11-27,166.57,166.57,166.57,166.57,0
2003-11-28,166.43,166.43,166.43,166.43,0
2003-12-01,165.6,165.6,165.6,165.6,0
2003-12-02,165.64,165.64,165.64,165.64,0
2003-12-03,165.68,165.68,165.68,165.68,0
2003-12-04,165.94,165.94,165.94,165.94,0
2003-12-05,166.09,166.09,166.09,166.09,0
2003-12-08,167.65,167.65,167.65,167.65,0
2003-12-09,168.5,168.5,168.5,168.5,0
2003-12-10,168.6,168.6,168.6,168.6,0
2003-12-11,170.77,170.77,170.77,170.77,0
2003-12-12,171.61,171.61,171.61,171.61,0
2003-12-15,171.6,171.6,171.6,171.6,0
2003-12-16,171.24,171.24,171.24,171.24,0
2003-12-17,171.24,171.24,171.24,171.24,0
2003-12-18,172.41,172.41,172.41,172.41,0
2003-12-19,172.63,172.63,172.63,172.63,0
2003-12-22,172.21,172.21,172.21,172.21,0
2003-12-23,172.87,172.87,172.87,172.87,0
2003-12-24,171.44,171.44,171.44,171.44,0
2003-12-25,171.44,171.44,171.44,171.44,0
2003-12-26,171.44,171.44,171.44,171.44,0
2003-12-29,171.88,171.88,171.88,171.88,0
2003-12-30,171.91,171.91,171.91,171.91,0
2003-12-31,174.48,174.48,174.48,174.48,0
2004-01-01,174.48,174.48,174.48,174.48,0
2004-01-02,174.82,174.82,174.82,174.82,0
2004-01-05,177.35,177.35,177.35,177.35,0
2004-01-06,181.14,181.14,181.14,181.14,0
2004-01-07,185.17,185.17,185.17,185.17,0
2004-01-08,184.81,184.81,184.81,184.81,0
2004-01-09,184.02,184.02,184.02,184.02,0
2004-01-12,184.61,184.61,184.61,184.61,0
2004-01-13,185.18,185.18,185.18,185.18,0
2004-01-14,185.03,185.03,185.03,185.03,0
2004-01-15,187.24,187.24,187.24,187.24,0
2004-01-16,188.1,188.1,188.1,188.1,0
2004-01-19,189.26,189.26,189.26,189.26,0
2004-01-20,188.78,188.78,188.78,188.78,0
2004-01-21,189.49,189.49,189.49,189.49,0
2004-01-22,189.03,189.03,189.03,189.03,0
2004-01-23,189.39,189.39,189.39,189.39,0
2004-01-26,189.12,189.12,189.12,189.12,0
2004-01-27,190.02,190.02,190.02,190.02,0
2004-01-28,190.7,190.7,190.7,190.7,0
2004-01-29,191.93,191.93,191.93,191.93,0
2004-01-30,191.65,191.65,191.65,191.65,0
2004-02-02,192.38,192.38,192.38,192.38,0
2004-02-03,192.54,192.54,192.54,192.54,0
2004-02-04,192.22,192.22,192.22,192.22,0
2004-02-05,192.62,192.62,192.62,192.62,0
2004-02-06,192.48,192.48,192.48,192.48,0
2004-02-09,192.93,192.93,192.93,192.93,0
2004-02-10,194.21,194.21,194.21,194.21,0
2004-02-11,195.24,195.24,195.24,195.24,0
2004-02-12,197.64,197.64,197.64,197.64,0
2004-02-13,198.08,198.08,198.08,198.08,0
2004-02-16,198.08,198.08,198.08,198.08,0
2004-02-17,198.74,198.74,198.74,198.74,0
2004-02-18,198.8,198.8,198.8,198.8,0
2004-02-19,202.14,202.14,202.14,202.14,0
2004-02-20,205.31,205.31,205.31,205.31,0
2004-02-23,205.68,205.68,205.68,205.68,0
2004-02-24,204.9,204.9,204.9,204.9,0
2004-02-25,204.93,204.93,204.93,204.93,0
2004-02-26,204.6,204.6,204.6,204.6,0
2004-02-27,204.01,204.01,204.01,204.01,0
2004-03-01,204.69,204.69,204.69,204.69,0
2004-03-02,204.88,204.88,204.88,204.88,0
2004-03-03,206.72,206.72,206.72,206.72,0
2004-03-04,206.93,206.93,206.93,206.93,0
2004-03-05,207.77,207.77,207.77,207.77,0
2004-03-08,209.37,209.37,209.37,209.37,0
2004-03-09,210.03,210.03,210.03,210.03,0
2004-03-10,210.47,210.47,210.47,210.47,0
2004-03-11,210.47,210.47,210.47,210.47,0
2004-03-12,210.64,210.64,210.64,210.64,0
2004-03-15,210.82,210.82,210.82,210.82,0
2004-03-16,211.63,211.63,211.63,211.63,0
2004-03-17,212.95,212.95,212.95,212.95,0
2004-03-18,213.72,213.72,213.72,213.72,0
2004-03-19,215.3,215.3,215.3,215.3,0
2004-03-22,216.54,216.54,216.54,216.54,0
2004-03-23,217.8,217.8,217.8,217.8,0
2004-03-24,218.89,218.89,218.89,218.89,0
2004-03-25,219.81,219.81,219.81,219.81,0
2004-03-26,220.57,220.57,220.57,220.57,0
2004-03-29,219.23,219.23,219.23,219.23,0
2004-03-30,218.29,218.29,218.29,218.29,0
2004-03-31,217.8,217.8,217.8,217.8,0
2004-04-01,222.91,222.91,222.91,222.91,0
2004-04-02,227.73,227.73,227.73,227.73,0
2004-04-05,227.35,227.35,227.35,227.35,0
2004-04-06,227.5,227.5,227.5,227.5,0
2004-04-07,227.34,227.34,227.34,227.34,0
2004-04-08,226.18,226.18,226.18,226.18,0
2004-04-09,225.69,225.69,225.69,225.69,0
2004-04-12,225.69,225.69,225.69,225.69,0
2004-04-13,224.21,224.21,224.21,224.21,0
2004-04-14,224.52,224.52,224.52,224.52,0
2004-04-15,222.6,222.6,222.6,222.6,0
2004-04-16,226.28,226.28,226.28,226.28,0
2004-04-19,227.57,227.57,227.57,227.57,0
2004-04-20,226.35,226.35,226.35,226.35,0
2004-04-21,224.92,224.92,224.92,224.92,0
2004-04-22,225.43,225.43,225.43,225.43,0
2004-04-23,225.05,225.05,225.05,225.05,0
2004-04-26,224.25,224.25,224.25,224.25,0
2004-04-27,222.22,222.22,222.22,222.22,0
2004-04-28,224.05,224.05,224.05,224.05,0
2004-04-29,222.77,222.77,222.77,222.77,0
2004-04-30,221.26,221.26,221.26,221.26,0
2004-05-03,222.05,222.05,222.05,222.05,0
2004-05-04,220.2,220.2,220.2,220.2,0
2004-05-05,219.87,219.87,219.87,219.87,0
2004-05-06,219.54,219.54,219.54,219.54,0
2004-05-07,219.07,219.07,219.07,219.07,0
2004-05-10,217.94,217.94,217.94,217.94,0
2004-05-11,215.96,215.96,215.96,215.96,0
2004-05-12,219.32,219.32,219.32,219.32,0
2004-05-13,220.07,220.07,220.07,220.07,0
2004-05-14,220.13,220.13,220.13,220.13,0
2004-05-17,217.96,217.96,217.96,217.96,0
2004-05-18,217.71,217.71,217.71,217.71,0
2004-05-19,218.59,218.59,218.59,218.59,0
2004-05-20,217.37,217.37,217.37,217.37,0
2004-05-21,217.71,217.71,217.71,217.71,0
2004-05-24,217.03,217.03,217.03,217.03,0
2004-05-25,215.69,215.69,215.69,215.69,0
2004-05-26,213.8,213.8,213.8,213.8,0
2004-05-27,210.95,210.95,210.95,210.95,0
2004-05-28,206.67,206.67,206.67,206.67,0
2004-05-31,208.55,208.55,208.55,208.55,0
2004-06-01,207.16,207.16,207.16,207.16,0
2004-06-02,207.29,207.29,207.29,207.29,0
2004-06-03,205.83,205.83,205.83,205.83,0
2004-06-04,204.36,204.36,204.36,204.36,0
2004-06-07,205.98,205.98,205.98,205.98,0
2004-06-08,208.2,208.2,208.2,208.2,0
2004-06-09,209.46,209.46,209.46,209.46,0
2004-06-10,208.62,208.62,208.62,208.62,0
2004-06-11,209.22,209.22,209.22,209.22,0
2004-06-14,208.89,208.89,208.89,208.89,0
2004-06-15,208.39,208.39,208.39,208.39,0
2004-06-16,209.13,209.13,209.13,209.13,0
2004-06-17,208.17,208.17,208.17,208.17,0
2004-06-18,211.68,211.68,211.68,211.68,0
2004-06-21,210.16,210.16,210.16,210.16,0
2004-06-22,209.69,209.69,209.69,209.69,0
2004-06-23,209,209,209,209,0
2004-06-24,209,209,209,209,0
2004-06-25,209.01,209.01,209.01,209.01,0
2004-06-28,207.55,207.55,207.55,207.55,0
2004-06-29,207.53,207.53,207.53,207.53,0
2004-06-30,206.31,206.31,206.31,206.31,0
2004-07-01,206.25,206.25,206.25,206.25,0
2004-07-02,204.21,204.21,204.21,204.21,0
2004-07-05,203.15,203.15,203.15,203.15,0
2004-07-06,203.15,203.15,203.15,203.15,0
2004-07-07,204.77,204.77,204.77,204.77,0
2004-07-08,205.41,205.41,205.41,205.41,0
2004-07-09,205.99,205.99,205.99,205.99,0
2004-07-12,205.84,205.84,205.84,205.84,0
2004-07-13,206.74,206.74,206.74,206.74,0
2004-07-14,207.34,207.34,207.34,207.34,0
2004-07-15,207.52,207.52,207.52,207.52,0
2004-07-16,206.16,206.16,206.16,206.16,0
2004-07-19,207.12,207.12,207.12,207.12,0
2004-07-20,205.74,205.74,205.74,205.74,0
2004-07-21,206.85,206.85,206.85,206.85,0
2004-07-22,206.08,206.08,206.08,206.08,0
2004-07-23,205.95,205.95,205.95,205.95,0
2004-07-26,206.08,206.08,206.08,206.08,0
2004-07-27,204.99,204.99,204.99,204.99,0
2004-07-28,206.18,206.18,206.18,206.18,0
2004-07-29,206.93,206.93,206.93,206.93,0
2004-07-30,206.8,206.8,206.8,206.8,0
2004-08-02,205.67,205.67,205.67,205.67,0
2004-08-03,206.49,206.49,206.49,206.49,0
2004-08-04,206.42,206.42,206.42,206.42,0
2004-08-05,206,206,206,206,0
2004-08-06,206.27,206.27,206.27,206.27,0
2004-08-09,205.78,205.78,205.78,205.78,0
2004-08-10,208.54,208.54,208.54,208.54,0
2004-08-11,208.21,208.21,208.21,208.21,0
2004-08-12,209.76,209.76,209.76,209.76,0
2004-08-13,209.77,209.77,209.77,209.77,0
2004-08-16,212.65,212.65,212.65,212.65,0
2004-08-17,211.05,211.05,211.05,211.05,0
2004-08-18,210.37,210.37,210.37,210.37,0
2004-08-19,209.91,209.91,209.91,209.91,0
2004-08-20,210.1,210.1,210.1,210.1,0
2004-08-23,210.78,210.78,210.78,210.78,0
2004-08-24,209.75,209.75,209.75,209.75,0
2004-08-25,210.01,210.01,210.01,210.01,0
2004-08-26,208.43,208.43,208.43,208.43,0
2004-08-27,207.75,207.75,207.75,207.75,0
2004-08-30,208.22,208.22,208.22,208.22,0
2004-08-31,211.3,211.3,211.3,211.3,0
2004-09-01,212.21,212.21,212.21,212.21,0
2004-09-02,214.87,214.87,214.87,214.87,0
2004-09-03,215.41,215.41,215.41,215.41,0
2004-09-06,213.56,213.56,213.56,213.56,0
2004-09-07,212.05,212.05,212.05,212.05,0
2004-09-08,213.33,213.33,213.33,213.33,0
2004-09-09,212.9,212.9,212.9,212.9,0
2004-09-10,213.78,213.78,213.78,213.78,0
2004-09-13,213.66,213.66,213.66,213.66,0
2004-09-14,214.53,214.53,214.53,214.53,0
2004-09-15,216.39,216.39,216.39,216.39,0
2004-09-16,215.97,215.97,215.97,215.97,0
2004-09-17,216.81,216.81,216.81,216.81,0
2004-09-20,216.66,216.66,216.66,216.66,0
2004-09-21,216.42,216.42,216.42,216.42,0
2004-09-22,217.34,217.34,217.34,217.34,0
2004-09-23,217.19,217.19,217.19,217.19,0
2004-09-24,217.06,217.06,217.06,217.06,0
2004-09-27,218.35,218.35,218.35,218.35,0
2004-09-28,220.4,220.4,220.4,220.4,0
2004-09-29,223.09,223.09,223.09,223.09,0
2004-09-30,223.71,223.71,223.71,223.71,0
2004-10-01,224.19,224.19,224.19,224.19,0
2004-10-04,224.17,224.17,224.17,224.17,0
2004-10-05,227.26,227.26,227.26,227.26,0
2004-10-06,226.43,226.43,226.43,226.43,0
2004-10-07,227.37,227.37,227.37,227.37,0
2004-10-08,227.98,227.98,227.98,227.98,0
2004-10-11,228.86,228.86,228.86,228.86,0
2004-10-12,229.25,229.25,229.25,229.25,0
2004-10-13,229.17,229.17,229.17,229.17,0
2004-10-14,230.04,230.04,230.04,230.04,0
2004-10-15,230.7,230.7,230.7,230.7,0
2004-10-18,231.59,231.59,231.59,231.59,0
2004-10-19,232.32,232.32,232.32,232.32,0
2004-10-20,232.85,232.85,232.85,232.85,0
2004-10-21,233.23,233.23,233.23,233.23,0
2004-10-22,233.99,233.99,233.99,233.99,0
2004-10-25,233.36,233.36,233.36,233.36,0
2004-10-26,234.25,234.25,234.25,234.25,0
2004-10-27,236.5,236.5,236.5,236.5,0
2004-10-28,238.21,238.21,238.21,238.21,0
2004-10-29,238.9,238.9,238.9,238.9,0
2004-11-02,238.64,238.64,238.64,238.64,0
2004-11-03,236.93,236.93,236.93,236.93,0
2004-11-04,237.05,237.05,237.05,237.05,0
2004-11-05,237.97,237.97,237.97,237.97,0
2004-11-08,237.06,237.06,237.06,237.06,0
2004-11-09,237.95,237.95,237.95,237.95,0
2004-11-10,239.19,239.19,239.19,239.19,0
2004-11-11,240.46,240.46,240.46,240.46,0
2004-11-12,240.88,240.88,240.88,240.88,0
2004-11-15,241.3,241.3,241.3,241.3,0
2004-11-16,241.96,241.96,241.96,241.96,0
2004-11-17,245.65,245.65,245.65,245.65,0
2004-11-18,247.44,247.44,247.44,247.44,0
2004-11-19,247.97,247.97,247.97,247.97,0
2004-11-22,248.06,248.06,248.06,248.06,0
2004-11-23,250.5,250.5,250.5,250.5,0
2004-11-24,252.94,252.94,252.94,252.94,0
2004-11-25,254.69,254.69,254.69,254.69,0
2004-11-26,256.23,256.23,256.23,256.23,0
2004-11-29,261.88,261.88,261.88,261.88,0
2004-11-30,262.72,262.72,262.72,262.72,0
2004-12-01,261.41,261.41,261.41,261.41,0
2004-12-02,256.94,256.94,256.94,256.94,0
2004-12-03,256.71,256.71,256.71,256.71,0
2004-12-06,256.47,256.47,256.47,256.47,0
2004-12-07,254.55,254.55,254.55,254.55,0
2004-12-08,258.52,258.52,258.52,258.52,0
2004-12-09,262.07,262.07,262.07,262.07,0
2004-12-10,265.92,265.92,265.92,265.92,0
2004-12-13,269.61,269.61,269.61,269.61,0
2004-12-14,272.46,272.46,272.46,272.46,0
2004-12-15,273.56,273.56,273.56,273.56,0
2004-12-16,272.6,272.6,272.6,272.6,0
2004-12-17,273.48,273.48,273.48,273.48,0
2004-12-20,273.42,273.42,273.42,273.42,0
2004-12-21,271.62,271.62,271.62,271.62,0
2004-12-22,272.13,272.13,272.13,272.13,0
2004-12-23,275.98,275.98,275.98,275.98,0
2004-12-24,278.36,278.36,278.36,278.36,0
2004-12-27,283.33,283.33,283.33,283.33,0
2004-12-28,284.49,284.49,284.49,284.49,0
2004-12-29,287.69,287.69,287.69,287.69,0
2004-12-30,289.4,289.4,289.4,289.4,0
2004-12-31,293.44,293.44,293.44,293.44,0
2005-01-03,293.97,293.97,293.97,293.97,0
2005-01-04,305.18,305.18,305.18,305.18,0
2005-01-05,314.7,314.7,314.7,314.7,0
2005-01-06,308.9,308.9,308.9,308.9,0
2005-01-07,309.29,309.29,309.29,309.29,0
2005-01-10,312.26,312.26,312.26,312.26,0
2005-01-11,310.65,310.65,310.65,310.65,0
2005-01-12,310.61,310.61,310.61,310.61,0
2005-01-13,307.27,307.27,307.27,307.27,0
2005-01-14,305.11,305.11,305.11,305.11,0
2005-01-17,304.5,304.5,304.5,304.5,0
2005-01-18,304.87,304.87,304.87,304.87,0
2005-01-19,308.19,308.19,308.19,308.19,0
2005-01-20,309.33,309.33,309.33,309.33,0
2005-01-21,309.46,309.46,309.46,309.46,0
2005-01-24,311.11,311.11,311.11,311.11,0
2005-01-25,313.14,313.14,313.14,313.14,0
2005-01-26,315.54,315.54,315.54,315.54,0
2005-01-27,315.84,315.84,315.84,315.84,0
2005-01-28,321.64,321.64,321.64,321.64,0
2005-01-31,322.36,322.36,322.36,322.36,0
2005-02-01,318.62,318.62,318.62,318.62,0
2005-02-02,317.64,317.64,317.64,317.64,0
2005-02-03,317.2,317.2,317.2,317.2,0
2005-02-04,318.84,318.84,318.84,318.84,0
2005-02-07,319.37,319.37,319.37,319.37,0
2005-02-08,319.78,319.78,319.78,319.78,0
2005-02-09,323.97,323.97,323.97,323.97,0
2005-02-10,326.26,326.26,326.26,326.26,0
2005-02-11,327.03,327.03,327.03,327.03,0
2005-02-14,325.79,325.79,325.79,325.79,0
2005-02-15,327.49,327.49,327.49,327.49,0
2005-02-17,327.63,327.63,327.63,327.63,0
2005-02-18,330.91,330.91,330.91,330.91,0
2005-02-21,331.43,331.43,331.43,331.43,0
2005-02-22,330.96,330.96,330.96,330.96,0
2005-02-23,328.38,328.38,328.38,328.38,0
2005-02-24,331,331,331,331,0
2005-02-25,332.92,332.92,332.92,332.92,0
2005-02-28,336.43,336.43,336.43,336.43,0
2005-03-01,336.36,336.36,336.36,336.36,0
2005-03-02,337.59,337.59,337.59,337.59,0
2005-03-03,335.6,335.6,335.6,335.6,0
2005-03-04,336.57,336.57,336.57,336.57,0
2005-03-07,336.49,336.49,336.49,336.49,0
2005-03-08,338.78,338.78,338.78,338.78,0
2005-03-09,339.28,339.28,339.28,339.28,0
2005-03-10,342.52,342.52,342.52,342.52,0
2005-03-14,344.86,344.86,344.86,344.86,0
2005-03-15,342.23,342.23,342.23,342.23,0
2005-03-16,342.19,342.19,342.19,342.19,0
2005-03-17,340.91,340.91,340.91,340.91,0
2005-03-18,339.35,339.35,339.35,339.35,0
2005-03-21,339.6,339.6,339.6,339.6,0
2005-03-22,337.93,337.93,337.93,337.93,0
2005-03-23,338.51,338.51,338.51,338.51,0
2005-03-24,341.99,341.99,341.99,341.99,0
2005-03-25,344.05,344.05,344.05,344.05,0
2005-03-29,343.84,343.84,343.84,343.84,0
2005-03-30,343.87,343.87,343.87,343.87,0
2005-03-31,346.39,346.39,346.39,346.39,0
2005-04-01,342.38,342.38,342.38,342.38,0
2005-04-04,340.84,340.84,340.84,340.84,0
2005-04-05,345.27,345.27,345.27,345.27,0
2005-04-06,348.83,348.83,348.83,348.83,0
2005-04-07,361.23,361.23,361.23,361.23,0
2005-04-08,365.1,365.1,365.1,365.1,0
2005-04-11,366.84,366.84,366.84,366.84,0
2005-04-12,367.69,367.69,367.69,367.69,0
2005-04-13,368.04,368.04,368.04,368.04,0
2005-04-14,369.06,369.06,369.06,369.06,0
2005-04-15,380.17,380.17,380.17,380.17,0
2005-04-18,377.36,377.36,377.36,377.36,0
2005-04-19,372.76,372.76,372.76,372.76,0
2005-04-20,375.64,375.64,375.64,375.64,0
2005-04-21,377.29,377.29,377.29,377.29,0
2005-04-22,376.31,376.31,376.31,376.31,0
2005-04-25,375.51,375.51,375.51,375.51,0
2005-04-26,389.26,389.26,389.26,389.26,0
2005-04-27,387.52,387.52,387.52,387.52,0
2005-04-28,386.98,386.98,386.98,386.98,0
2005-04-29,398.75,398.75,398.75,398.75,0
2005-05-02,398.08,398.08,398.08,398.08,0
2005-05-03,395.59,395.59,395.59,395.59,0
2005-05-04,397.32,397.32,397.32,397.32,0
2005-05-05,396.65,396.65,396.65,396.65,0
2005-05-06,395.43,395.43,395.43,395.43,0
2005-05-09,393.76,393.76,393.76,393.76,0
2005-05-10,391.22,391.22,391.22,391.22,0
2005-05-11,385.76,385.76,385.76,385.76,0
2005-05-12,389.05,389.05,389.05,389.05,0
2005-05-13,387.92,387.92,387.92,387.92,0
2005-05-16,385.34,385.34,385.34,385.34,0
2005-05-17,383.79,383.79,383.79,383.79,0
2005-05-18,385.81,385.81,385.81,385.81,0
2005-05-19,388.96,388.96,388.96,388.96,0
2005-05-20,390.96,390.96,390.96,390.96,0
2005-05-23,392.09,392.09,392.09,392.09,0
2005-05-24,392.17,392.17,392.17,392.17,0
2005-05-25,390.98,390.98,390.98,390.98,0
2005-05-26,391.97,391.97,391.97,391.97,0
2005-05-27,392.57,392.57,392.57,392.57,0
2005-05-30,392.27,392.27,392.27,392.27,0
2005-05-31,392.4,392.4,392.4,392.4,0
2005-06-01,392.68,392.68,392.68,392.68,0
2005-06-02,395.18,395.18,395.18,395.18,0
2005-06-03,409.41,409.41,409.41,409.41,0
2005-06-06,414,414,414,414,0
2005-06-07,420.5,420.5,420.5,420.5,0
2005-06-08,418.2,418.2,418.2,418.2,0
2005-06-09,421.2,421.2,421.2,421.2,0
2005-06-10,419.2,419.2,419.2,419.2,0
2005-06-13,416.15,416.15,416.15,416.15,0
2005-06-14,416.51,416.51,416.51,416.51,0
2005-06-15,417.26,417.26,417.26,417.26,0
2005-06-16,415.53,415.53,415.53,415.53,0
2005-06-17,414.8,414.8,414.8,414.8,0
2005-06-20,414.32,414.32,414.32,414.32,0
2005-06-21,415.52,415.52,415.52,415.52,0
2005-06-22,415.47,415.47,415.47,415.47,0
2005-06-23,414.71,414.71,414.71,414.71,0
2005-06-27,415.48,415.48,415.48,415.48,0
2005-06-28,417.54,417.54,417.54,417.54,0
2005-06-29,420.78,420.78,420.78,420.78,0
2005-06-30,413.37,413.37,413.37,413.37,0
2005-07-01,411.78,411.78,411.78,411.78,0
2005-07-04,410.07,410.07,410.07,410.07,0
2005-07-05,411.34,411.34,411.34,411.34,0
2005-07-07,411.65,411.65,411.65,411.65,0
2005-07-08,409.87,409.87,409.87,409.87,0
2005-07-11,409.71,409.71,409.71,409.71,0
2005-07-12,411.24,411.24,411.24,411.24,0
2005-07-13,410.7,410.7,410.7,410.7,0
2005-07-14,407.04,407.04,407.04,407.04,0
2005-07-15,406.99,406.99,406.99,406.99,0
2005-07-18,407.88,407.88,407.88,407.88,0
2005-07-19,409.18,409.18,409.18,409.18,0
2005-07-20,410.93,410.93,410.93,410.93,0
2005-07-21,412.67,412.67,412.67,412.67,0
2005-07-22,413.88,413.88,413.88,413.88,0
2005-07-25,415.7,415.7,415.7,415.7,0
2005-07-26,415.03,415.03,415.03,415.03,0
2005-07-27,415.54,415.54,415.54,415.54,0
2005-07-28,418.35,418.35,418.35,418.35,0
2005-07-29,422.38,422.38,422.38,422.38,0
2005-08-01,418.31,418.31,418.31,418.31,0
2005-08-02,417.27,417.27,417.27,417.27,0
2005-08-03,416.34,416.34,416.34,416.34,0
2005-08-04,417.5,417.5,417.5,417.5,0
2005-08-05,417.8,417.8,417.8,417.8,0
2005-08-08,421.93,421.93,421.93,421.93,0
2005-08-09,421.82,421.82,421.82,421.82,0
2005-08-10,419.96,419.96,419.96,419.96,0
2005-08-11,422.73,422.73,422.73,422.73,0
2005-08-12,429.14,429.14,429.14,429.14,0
2005-08-16,431.38,431.38,431.38,431.38,0
2005-08-17,431.57,431.57,431.57,431.57,0
2005-08-18,433.67,433.67,433.67,433.67,0
2005-08-19,435.8,435.8,435.8,435.8,0
2005-08-22,436.52,436.52,436.52,436.52,0
2005-08-23,438.44,438.44,438.44,438.44,0
2005-08-24,435.99,435.99,435.99,435.99,0
2005-08-25,435.24,435.24,435.24,435.24,0
2005-08-26,435.94,435.94,435.94,435.94,0
2005-08-29,435.71,435.71,435.71,435.71,0
2005-08-30,437.89,437.89,437.89,437.89,0
2005-08-31,438.69,438.69,438.69,438.69,0
2005-09-01,443.4,443.4,443.4,443.4,0
2005-09-02,451.3,451.3,451.3,451.3,0
2005-09-05,455.1,455.1,455.1,455.1,0
2005-09-06,455.5,455.5,455.5,455.5,0
2005-09-07,460.32,460.32,460.32,460.32,0
2005-09-08,461.24,461.24,461.24,461.24,0
2005-09-09,463.11,463.11,463.11,463.11,0
2005-09-12,466.4,466.4,466.4,466.4,0
2005-09-13,469.11,469.11,469.11,469.11,0
2005-09-14,481.82,481.82,481.82,481.82,0
2005-09-15,496.85,496.85,496.85,496.85,0
2005-09-16,495.83,495.83,495.83,495.83,0
2005-09-19,497.61,497.61,497.61,497.61,0
2005-09-20,497.6,497.6,497.6,497.6,0
2005-09-21,498.22,498.22,498.22,498.22,0
2005-09-22,502.72,502.72,502.72,502.72,0
2005-09-23,513.23,513.23,513.23,513.23,0
2005-09-26,513.77,513.77,513.77,513.77,0
2005-09-27,516.6,516.6,516.6,516.6,0
2005-09-28,518.75,518.75,518.75,518.75,0
2005-09-29,523.8,523.8,523.8,523.8,0
2005-09-30,523.04,523.04,523.04,523.04,0
2005-10-03,527.05,527.05,527.05,527.05,0
2005-10-04,531.11,531.11,531.11,531.11,0
2005-10-05,528.64,528.64,528.64,528.64,0
2005-10-06,520.81,520.81,520.81,520.81,0
2005-10-07,516.38,516.38,516.38,516.38,0
2005-10-10,521.58,521.58,521.58,521.58,0
2005-10-11,520.72,520.72,520.72,520.72,0
2005-10-12,512.05,512.05,512.05,512.05,0
2005-10-13,497.09,497.09,497.09,497.09,0
2005-10-14,500.68,500.68,500.68,500.68,0
2005-10-17,501.53,501.53,501.53,501.53,0
2005-10-18,496.83,496.83,496.83,496.83,0
2005-10-19,499.59,499.59,499.59,499.59,0
2005-10-20,499.79,499.79,499.79,499.79,0
2005-10-21,493.17,493.17,493.17,493.17,0
2005-10-24,493.57,493.57,493.57,493.57,0
2005-10-25,498.13,498.13,498.13,498.13,0
2005-10-26,495.16,495.16,495.16,495.16,0
2005-10-27,487.25,487.25,487.25,487.25,0
2005-10-28,485.14,485.14,485.14,485.14,0
2005-11-01,485.14,485.14,485.14,485.14,0
2005-11-02,479.74,479.74,479.74,479.74,0
2005-11-03,485.26,485.26,485.26,485.26,0
2005-11-04,483.84,483.84,483.84,483.84,0
2005-11-07,487.29,487.29,487.29,487.29,0
2005-11-08,489.91,489.91,489.91,489.91,0
2005-11-09,491.18,491.18,491.18,491.18,0
2005-11-10,491.83,491.83,491.83,491.83,0
2005-11-11,493.46,493.46,493.46,493.46,0
2005-11-14,490.93,490.93,490.93,490.93,0
2005-11-15,492.05,492.05,492.05,492.05,0
2005-11-16,490.98,490.98,490.98,490.98,0
2005-11-17,490.25,490.25,490.25,490.25,0
2005-11-18,488.73,488.73,488.73,488.73,0
2005-11-21,485.62,485.62,485.62,485.62,0
2005-11-22,482.52,482.52,482.52,482.52,0
2005-11-23,480.81,480.81,480.81,480.81,0
2005-11-24,477.1,477.1,477.1,477.1,0
2005-11-25,475.75,475.75,475.75,475.75,0
2005-11-28,458.79,458.79,458.79,458.79,0
2005-11-29,451.6,451.6,451.6,451.6,0
2005-11-30,447.31,447.31,447.31,447.31,0
2005-12-01,453.05,453.05,453.05,453.05,0
2005-12-02,455.14,455.14,455.14,455.14,0
2005-12-05,452.57,452.57,452.57,452.57,0
2005-12-06,447.94,447.94,447.94,447.94,0
2005-12-07,445.5,445.5,445.5,445.5,0
2005-12-08,443.61,443.61,443.61,443.61,0
2005-12-09,447.43,447.43,447.43,447.43,0
2005-12-12,448.21,448.21,448.21,448.21,0
2005-12-13,444.82,444.82,444.82,444.82,0
2005-12-14,442.11,442.11,442.11,442.11,0
2005-12-15,442.18,442.18,442.18,442.18,0
2005-12-16,435.2,435.2,435.2,435.2,0
2005-12-19,437.88,437.88,437.88,437.88,0
2005-12-20,434.83,434.83,434.83,434.83,0
2005-12-21,440.03,440.03,440.03,440.03,0
2005-12-22,446.42,446.42,446.42,446.42,0
2005-12-23,443.79,443.79,443.79,443.79,0
2005-12-28,445.23,445.23,445.23,445.23,0
2005-12-29,446.43,446.43,446.43,446.43,0
2005-12-30,448.76,448.76,448.76,448.76,0
2006-01-03,451.47,451.47,451.47,451.47,0
2006-01-04,454.83,454.83,454.83,454.83,0
2006-01-05,452.78,452.78,452.78,452.78,0
2006-01-06,451.03,451.03,451.03,451.03,0
2006-01-09,454.97,454.97,454.97,454.97,0
2006-01-10,453.86,453.86,453.86,453.86,0
2006-01-11,454.22,454.22,454.22,454.22,0
2006-01-12,453.32,453.32,453.32,453.32,0
2006-01-13,453.57,453.57,453.57,453.57,0
2006-01-16,459.55,459.55,459.55,459.55,0
2006-01-17,466.17,466.17,466.17,466.17,0
2006-01-18,460.11,460.11,460.11,460.11,0
2006-01-19,459.12,459.12,459.12,459.12,0
2006-01-20,456.2,456.2,456.2,456.2,0
2006-01-23,457.33,457.33,457.33,457.33,0
2006-01-24,458.46,458.46,458.46,458.46,0
2006-01-25,456.62,456.62,456.62,456.62,0
2006-01-26,455.73,455.73,455.73,455.73,0
2006-01-27,451.5,451.5,451.5,451.5,0
2006-01-30,447.21,447.21,447.21,447.21,0
2006-01-31,435.99,435.99,435.99,435.99,0
2006-02-01,431.63,431.63,431.63,431.63,0
2006-02-02,421.44,421.44,421.44,421.44,0
2006-02-03,420.54,420.54,420.54,420.54,0
2006-02-06,422.99,422.99,422.99,422.99,0
2006-02-07,427.59,427.59,427.59,427.59,0
2006-02-08,420.88,420.88,420.88,420.88,0
2006-02-09,421.27,421.27,421.27,421.27,0
2006-02-10,418.73,418.73,418.73,418.73,0
2006-02-13,412.08,412.08,412.08,412.08,0
2006-02-14,405.94,405.94,405.94,405.94,0
2006-02-15,407.49,407.49,407.49,407.49,0
2006-02-20,408.59,408.59,408.59,408.59,0
2006-02-21,405.57,405.57,405.57,405.57,0
2006-02-22,402.99,402.99,402.99,402.99,0
2006-02-23,391.7,391.7,391.7,391.7,0
2006-02-24,391.79,391.79,391.79,391.79,0
2006-02-27,395.53,395.53,395.53,395.53,0
2006-02-28,400.99,400.99,400.99,400.99,0
2006-03-01,404.03,404.03,404.03,404.03,0
2006-03-02,406.75,406.75,406.75,406.75,0
2006-03-03,402.56,402.56,402.56,402.56,0
2006-03-06,400.61,400.61,400.61,400.61,0
2006-03-07,400.65,400.65,400.65,400.65,0
2006-03-08,397.38,397.38,397.38,397.38,0
2006-03-09,400.72,400.72,400.72,400.72,0
2006-03-10,402.32,402.32,402.32,402.32,0
2006-03-14,400.57,400.57,400.57,400.57,0
2006-03-15,409.34,409.34,409.34,409.34,0
2006-03-16,408.83,408.83,408.83,408.83,0
2006-03-17,409.73,409.73,409.73,409.73,0
2006-03-20,412.4,412.4,412.4,412.4,0
2006-03-21,418.65,418.65,418.65,418.65,0
2006-03-22,425.79,425.79,425.79,425.79,0
2006-03-23,425.42,425.42,425.42,425.42,0
2006-03-24,424.34,424.34,424.34,424.34,0
2006-03-27,423.82,423.82,423.82,423.82,0
2006-03-28,436.55,436.55,436.55,436.55,0
2006-03-29,435.7,435.7,435.7,435.7,0
2006-03-30,430.48,430.48,430.48,430.48,0
2006-03-31,439.12,439.12,439.12,439.12,0
2006-04-03,436.67,436.67,436.67,436.67,0
2006-04-04,440.54,440.54,440.54,440.54,0
2006-04-05,440.89,440.89,440.89,440.89,0
2006-04-06,439.9,439.9,439.9,439.9,0
2006-04-07,443.49,443.49,443.49,443.49,0
2006-04-10,444.34,444.34,444.34,444.34,0
2006-04-11,443.94,443.94,443.94,443.94,0
2006-04-12,442.15,442.15,442.15,442.15,0
2006-04-13,442.87,442.87,442.87,442.87,0
2006-04-19,434.5,434.5,434.5,434.5,0
2006-04-20,429.46,429.46,429.46,429.46,0
2006-04-21,430.1,430.1,430.1,430.1,0
2006-04-24,426.52,426.52,426.52,426.52,0
2006-04-25,423.71,423.71,423.71,423.71,0
2006-04-26,414.26,414.26,414.26,414.26,0
2006-04-27,420.06,420.06,420.06,420.06,0
2006-04-28,420.29,420.29,420.29,420.29,0
2006-05-02,412.86,412.86,412.86,412.86,0
2006-05-03,411.98,411.98,411.98,411.98,0
2006-05-04,415.75,415.75,415.75,415.75,0
2006-05-05,415.49,415.49,415.49,415.49,0
2006-05-09,415.18,415.18,415.18,415.18,0
2006-05-10,416.05,416.05,416.05,416.05,0
2006-05-11,415.6,415.6,415.6,415.6,0
2006-05-12,416.05,416.05,416.05,416.05,0
2006-05-15,414.49,414.49,414.49,414.49,0
2006-05-16,407.81,407.81,407.81,407.81,0
2006-05-17,409.8,409.8,409.8,409.8,0
2006-05-18,410.89,410.89,410.89,410.89,0
2006-05-19,412.41,412.41,412.41,412.41,0
2006-05-22,405.49,405.49,405.49,405.49,0
2006-05-23,397.86,397.86,397.86,397.86,0
2006-05-24,392.53,392.53,392.53,392.53,0
2006-05-25,399.8,399.8,399.8,399.8,0
2006-05-26,393.57,393.57,393.57,393.57,0
2006-05-29,407.46,407.46,407.46,407.46,0
2006-05-30,410.51,410.51,410.51,410.51,0
2006-05-31,402.94,402.94,402.94,402.94,0
2006-06-01,403.77,403.77,403.77,403.77,0
2006-06-02,402.25,402.25,402.25,402.25,0
2006-06-05,401.33,401.33,401.33,401.33,0
2006-06-06,399.62,399.62,399.62,399.62,0
2006-06-07,396.79,396.79,396.79,396.79,0
2006-06-08,390.46,390.46,390.46,390.46,0
2006-06-09,392.02,392.02,392.02,392.02,0
2006-06-12,385.44,385.44,385.44,385.44,0
2006-06-13,371.86,371.86,371.86,371.86,0
2006-06-14,367.56,367.56,367.56,367.56,0
2006-06-15,370.3,370.3,370.3,370.3,0
2006-06-16,380.58,380.58,380.58,380.58,0
2006-06-19,382.49,382.49,382.49,382.49,0
2006-06-20,376.11,376.11,376.11,376.11,0
2006-06-21,377.57,377.57,377.57,377.57,0
2006-06-22,384.57,384.57,384.57,384.57,0
2006-06-23,386.74,386.74,386.74,386.74,0
2006-06-27,386.24,386.24,386.24,386.24,0
2006-06-28,385.29,385.29,385.29,385.29,0
2006-06-29,382.39,382.39,382.39,382.39,0
2006-06-30,385.48,385.48,385.48,385.48,0
2006-07-03,387.66,387.66,387.66,387.66,0
2006-07-04,389.12,389.12,389.12,389.12,0
2006-07-05,388.88,388.88,388.88,388.88,0
2006-07-10,385.98,385.98,385.98,385.98,0
2006-07-11,387.86,387.86,387.86,387.86,0
2006-07-12,388.54,388.54,388.54,388.54,0
2006-07-13,392.07,392.07,392.07,392.07,0
2006-07-14,389.95,389.95,389.95,389.95,0
2006-07-17,389.94,389.94,389.94,389.94,0
2006-07-18,390.44,390.44,390.44,390.44,0
2006-07-19,389.59,389.59,389.59,389.59,0
2006-07-20,389.47,389.47,389.47,389.47,0
2006-07-21,385.59,385.59,385.59,385.59,0
2006-07-24,387.61,387.61,387.61,387.61,0
2006-07-25,388.01,388.01,388.01,388.01,0
2006-07-26,391.13,391.13,391.13,391.13,0
2006-07-27,389.14,389.14,389.14,389.14,0
2006-07-28,390.83,390.83,390.83,390.83,0
2006-07-31,389.31,389.31,389.31,389.31,0
2006-08-01,387.29,387.29,387.29,387.29,0
2006-08-02,378.32,378.32,378.32,378.32,0
2006-08-03,367.72,367.72,367.72,367.72,0
2006-08-04,366.1,366.1,366.1,366.1,0
2006-08-07,371.95,371.95,371.95,371.95,0
2006-08-08,377.06,377.06,377.06,377.06,0
2006-08-09,378.64,378.64,378.64,378.64,0
2006-08-10,385.05,385.05,385.05,385.05,0
2006-08-11,384.57,384.57,384.57,384.57,0
2006-08-16,373.91,373.91,373.91,373.91,0
2006-08-17,377.28,377.28,377.28,377.28,0
2006-08-18,375.09,375.09,375.09,375.09,0
2006-08-21,377.6,377.6,377.6,377.6,0
2006-08-22,376.39,376.39,376.39,376.39,0
2006-08-23,376.14,376.14,376.14,376.14,0
2006-08-24,379.68,379.68,379.68,379.68,0
2006-08-25,381.75,381.75,381.75,381.75,0
2006-08-28,384.19,384.19,384.19,384.19,0
2006-08-29,385.68,385.68,385.68,385.68,0
2006-08-30,387.82,387.82,387.82,387.82,0
2006-08-31,389.71,389.71,389.71,389.71,0
2006-09-01,392.22,392.22,392.22,392.22,0
2006-09-04,392.93,392.93,392.93,392.93,0
2006-09-05,394.72,394.72,394.72,394.72,0
2006-09-06,399.9,399.9,399.9,399.9,0
2006-09-07,396.84,396.84,396.84,396.84,0
2006-09-08,404.92,404.92,404.92,404.92,0
2006-09-11,413.19,413.19,413.19,413.19,0
2006-09-12,419.72,419.72,419.72,419.72,0
2006-09-13,422.34,422.34,422.34,422.34,0
2006-09-14,420.37,420.37,420.37,420.37,0
2006-09-15,422.22,422.22,422.22,422.22,0
2006-09-18,417.64,417.64,417.64,417.64,0
2006-09-19,412.07,412.07,412.07,412.07,0
2006-09-20,416.87,416.87,416.87,416.87,0
2006-09-21,422.07,422.07,422.07,422.07,0
2006-09-22,423.65,423.65,423.65,423.65,0
2006-09-25,419.34,419.34,419.34,419.34,0
2006-09-26,417.51,417.51,417.51,417.51,0
2006-09-27,419.84,419.84,419.84,419.84,0
2006-09-28,417.83,417.83,417.83,417.83,0
2006-09-29,420.17,420.17,420.17,420.17,0
2006-10-02,420.92,420.92,420.92,420.92,0
2006-10-03,421.36,421.36,421.36,421.36,0
2006-10-04,422.42,422.42,422.42,422.42,0
2006-10-05,426.35,426.35,426.35,426.35,0
2006-10-06,427.46,427.46,427.46,427.46,0
2006-10-09,427.51,427.51,427.51,427.51,0
2006-10-10,428.09,428.09,428.09,428.09,0
2006-10-11,426.31,426.31,426.31,426.31,0
2006-10-12,423.6,423.6,423.6,423.6,0
2006-10-13,422.04,422.04,422.04,422.04,0
2006-10-16,406.34,406.34,406.34,406.34,0
2006-10-17,411.09,411.09,411.09,411.09,0
2006-10-18,416.52,416.52,416.52,416.52,0
2006-10-19,420.91,420.91,420.91,420.91,0
2006-10-20,421.48,421.48,421.48,421.48,0
2006-10-23,418.66,418.66,418.66,418.66,0
2006-10-24,417.52,417.52,417.52,417.52,0
2006-10-25,417.37,417.37,417.37,417.37,0
2006-10-26,417.29,417.29,417.29,417.29,0
2006-10-27,417.95,417.95,417.95,417.95,0
2006-10-30,416.99,416.99,416.99,416.99,0
2006-10-31,417.69,417.69,417.69,417.69,0
2006-11-02,415.06,415.06,415.06,415.06,0
2006-11-03,413.03,413.03,413.03,413.03,0
2006-11-06,413.54,413.54,413.54,413.54,0
2006-11-07,421.84,421.84,421.84,421.84,0
2006-11-08,428.69,428.69,428.69,428.69,0
2006-11-09,429.28,429.28,429.28,429.28,0
2006-11-10,428.05,428.05,428.05,428.05,0
2006-11-13,427.12,427.12,427.12,427.12,0
2006-11-14,427.46,427.46,427.46,427.46,0
2006-11-15,434.52,434.52,434.52,434.52,0
2006-11-16,436.77,436.77,436.77,436.77,0
2006-11-17,439.5,439.5,439.5,439.5,0
2006-11-20,442.82,442.82,442.82,442.82,0
2006-11-21,444.89,444.89,444.89,444.89,0
2006-11-22,446.11,446.11,446.11,446.11,0
2006-11-23,447.35,447.35,447.35,447.35,0
2006-11-24,444.71,444.71,444.71,444.71,0
2006-11-27,447.06,447.06,447.06,447.06,0
2006-11-28,448.51,448.51,448.51,448.51,0
2006-11-29,453.82,453.82,453.82,453.82,0
2006-11-30,459.04,459.04,459.04,459.04,0
2006-12-01,458.25,458.25,458.25,458.25,0
2006-12-04,457.74,457.74,457.74,457.74,0
2006-12-05,460.45,460.45,460.45,460.45,0
2006-12-06,462.6,462.6,462.6,462.6,0
2006-12-07,464.54,464.54,464.54,464.54,0
2006-12-08,468.44,468.44,468.44,468.44,0
2006-12-11,470.75,470.75,470.75,470.75,0
2006-12-12,473.01,473.01,473.01,473.01,0
2006-12-13,470.43,470.43,470.43,470.43,0
2006-12-14,475.93,475.93,475.93,475.93,0
2006-12-15,480.75,480.75,480.75,480.75,0
2006-12-18,481.35,481.35,481.35,481.35,0
2006-12-19,481.22,481.22,481.22,481.22,0
2006-12-20,483.76,483.76,483.76,483.76,0
2006-12-21,483.3,483.3,483.3,483.3,0
2006-12-22,487.95,487.95,487.95,487.95,0
2006-12-27,490.88,490.88,490.88,490.88,0
2006-12-28,494.29,494.29,494.29,494.29,0
2006-12-29,492.65,492.65,492.65,492.65,0
2007-01-02,493.48,493.48,493.48,493.48,0
2007-01-03,497.48,497.48,497.48,497.48,0
2007-01-04,500.98,500.98,500.98,500.98,0
2007-01-05,504.7,504.7,504.7,504.7,0
2007-01-08,505.7,505.7,505.7,505.7,0
2007-01-09,504.41,504.41,504.41,504.41,0
2007-01-10,502.26,502.26,502.26,502.26,0
2007-01-11,501.71,501.71,501.71,501.71,0
2007-01-12,504.03,504.03,504.03,504.03,0
2007-01-15,506.05,506.05,506.05,506.05,0
2007-01-16,507.76,507.76,507.76,507.76,0
2007-01-17,505.23,505.23,505.23,505.23,0
2007-01-18,512.15,512.15,512.15,512.15,0
2007-01-19,510.66,510.66,510.66,510.66,0
2007-01-22,517.59,517.59,517.59,517.59,0
2007-01-23,516.24,516.24,516.24,516.24,0
2007-01-24,516.85,516.85,516.85,516.85,0
2007-01-25,515.24,515.24,515.24,515.24,0
2007-01-26,514.42,514.42,514.42,514.42,0
2007-01-29,511.57,511.57,511.57,511.57,0
2007-01-30,512.6,512.6,512.6,512.6,0
2007-01-31,517.27,517.27,517.27,517.27,0
2007-02-01,520.33,520.33,520.33,520.33,0
2007-02-02,523,523,523,523,0
2007-02-05,527.25,527.25,527.25,527.25,0
2007-02-06,530.23,530.23,530.23,530.23,0
2007-02-07,528.59,528.59,528.59,528.59,0
2007-02-08,520.55,520.55,520.55,520.55,0
2007-02-09,523.61,523.61,523.61,523.61,0
2007-02-12,519.91,519.91,519.91,519.91,0
2007-02-13,513.91,513.91,513.91,513.91,0
2007-02-14,518.74,518.74,518.74,518.74,0
2007-02-15,519.83,519.83,519.83,519.83,0
2007-02-19,520.42,520.42,520.42,520.42,0
2007-02-20,518.55,518.55,518.55,518.55,0
2007-02-21,515.01,515.01,515.01,515.01,0
2007-02-22,514.44,514.44,514.44,514.44,0
2007-02-23,513.59,513.59,513.59,513.59,0
2007-02-26,513.21,513.21,513.21,513.21,0
2007-02-27,505.27,505.27,505.27,505.27,0
2007-02-28,491.83,491.83,491.83,491.83,0
2007-03-01,499.25,499.25,499.25,499.25,0
2007-03-02,485.14,485.14,485.14,485.14,0
2007-03-05,472.55,472.55,472.55,472.55,0
2007-03-06,481.15,481.15,481.15,481.15,0
2007-03-07,487.53,487.53,487.53,487.53,0
2007-03-08,491.9,491.9,491.9,491.9,0
2007-03-09,492.19,492.19,492.19,492.19,0
2007-03-13,494.21,494.21,494.21,494.21,0
2007-03-14,487.46,487.46,487.46,487.46,0
2007-03-15,491.1,491.1,491.1,491.1,0
2007-03-16,490.88,490.88,490.88,490.88,0
2007-03-19,493.58,493.58,493.58,493.58,0
2007-03-20,491.49,491.49,491.49,491.49,0
2007-03-21,486.17,486.17,486.17,486.17,0
2007-03-22,489.21,489.21,489.21,489.21,0
2007-03-23,490.6,490.6,490.6,490.6,0
2007-03-26,491.46,491.46,491.46,491.46,0
2007-03-27,491.52,491.52,491.52,491.52,0
2007-03-28,488.3,488.3,488.3,488.3,0
2007-03-29,490.48,490.48,490.48,490.48,0
2007-03-30,493.53,493.53,493.53,493.53,0
2007-04-02,492.01,492.01,492.01,492.01,0
2007-04-03,493.51,493.51,493.51,493.51,0
2007-04-04,498.05,498.05,498.05,498.05,0
2007-04-05,500.45,500.45,500.45,500.45,0
2007-04-11,502.08,502.08,502.08,502.08,0
2007-04-12,499.13,499.13,499.13,499.13,0
2007-04-13,500.26,500.26,500.26,500.26,0
2007-04-16,499.64,499.64,499.64,499.64,0
2007-04-17,499.2,499.2,499.2,499.2,0
2007-04-18,496.55,496.55,496.55,496.55,0
2007-04-19,488.84,488.84,488.84,488.84,0
2007-04-20,491.03,491.03,491.03,491.03,0
2007-04-23,490.5,490.5,490.5,490.5,0
2007-04-24,491.3,491.3,491.3,491.3,0
2007-04-25,495.17,495.17,495.17,495.17,0
2007-04-26,496.13,496.13,496.13,496.13,0
2007-04-27,492.28,492.28,492.28,492.28,0
2007-05-02,483.96,483.96,483.96,483.96,0
2007-05-03,483.35,483.35,483.35,483.35,0
2007-05-04,481.37,481.37,481.37,481.37,0
2007-05-08,482.31,482.31,482.31,482.31,0
2007-05-09,487.63,487.63,487.63,487.63,0
2007-05-10,485.38,485.38,485.38,485.38,0
2007-05-11,482.61,482.61,482.61,482.61,0
2007-05-14,483.86,483.86,483.86,483.86,0
2007-05-15,485.52,485.52,485.52,485.52,0
2007-05-16,486.22,486.22,486.22,486.22,0
2007-05-18,491.7,491.7,491.7,491.7,0
2007-05-21,494.23,494.23,494.23,494.23,0
2007-05-22,495.44,495.44,495.44,495.44,0
2007-05-23,497.29,497.29,497.29,497.29,0
2007-05-24,493.41,493.41,493.41,493.41,0
2007-05-25,493.26,493.26,493.26,493.26,0
2007-05-28,492.46,492.46,492.46,492.46,0
2007-05-29,492.64,492.64,492.64,492.64,0
2007-05-30,490,490,490,490,0
2007-05-31,492.22,492.22,492.22,492.22,0
2007-06-01,492.74,492.74,492.74,492.74,0
2007-06-04,496.22,496.22,496.22,496.22,0
2007-06-05,497.98,497.98,497.98,497.98,0
2007-06-06,499.15,499.15,499.15,499.15,0
2007-06-07,500.24,500.24,500.24,500.24,0
2007-06-08,499.02,499.02,499.02,499.02,0
2007-06-11,499.17,499.17,499.17,499.17,0
2007-06-12,495.3,495.3,495.3,495.3,0
2007-06-13,499.2,499.2,499.2,499.2,0
2007-06-14,503.04,503.04,503.04,503.04,0
2007-06-15,502.45,502.45,502.45,502.45,0
2007-06-18,507.74,507.74,507.74,507.74,0
2007-06-19,511.14,511.14,511.14,511.14,0
2007-06-20,513.13,513.13,513.13,513.13,0
2007-06-21,515.38,515.38,515.38,515.38,0
2007-06-22,522.05,522.05,522.05,522.05,0
2007-06-26,531.84,531.84,531.84,531.84,0
2007-06-27,532.98,532.98,532.98,532.98,0
2007-06-28,531.68,531.68,531.68,531.68,0
2007-06-29,532.9,532.9,532.9,532.9,0
2007-07-02,529.42,529.42,529.42,529.42,0
2007-07-03,536.74,536.74,536.74,536.74,0
2007-07-04,541.44,541.44,541.44,541.44,0
2007-07-05,540.32,540.32,540.32,540.32,0
2007-07-09,546.04,546.04,546.04,546.04,0
2007-07-10,547.72,547.72,547.72,547.72,0
2007-07-11,541.67,541.67,541.67,541.67,0
2007-07-12,543.14,543.14,543.14,543.14,0
2007-07-13,546.98,546.98,546.98,546.98,0
2007-07-16,546.18,546.18,546.18,546.18,0
2007-07-17,547.18,547.18,547.18,547.18,0
2007-07-18,545.53,545.53,545.53,545.53,0
2007-07-19,550.96,550.96,550.96,550.96,0
2007-07-20,556.98,556.98,556.98,556.98,0
2007-07-23,564.29,564.29,564.29,564.29,0
2007-07-24,573.08,573.08,573.08,573.08,0
2007-07-25,570.53,570.53,570.53,570.53,0
2007-07-26,572.16,572.16,572.16,572.16,0
2007-07-27,557.07,557.07,557.07,557.07,0
2007-07-30,555.19,555.19,555.19,555.19,0
2007-07-31,561.02,561.02,561.02,561.02,0
2007-08-01,552.68,552.68,552.68,552.68,0
2007-08-02,557.61,557.61,557.61,557.61,0
2007-08-03,559.18,559.18,559.18,559.18,0
2007-08-06,554.98,554.98,554.98,554.98,0
2007-08-07,557.58,557.58,557.58,557.58,0
2007-08-08,559.56,559.56,559.56,559.56,0
2007-08-09,560.01,560.01,560.01,560.01,0
2007-08-10,552.85,552.85,552.85,552.85,0
2007-08-13,556.61,556.61,556.61,556.61,0
2007-08-14,556.74,556.74,556.74,556.74,0
2007-08-16,540.92,540.92,540.92,540.92,0
2007-08-17,532.55,532.55,532.55,532.55,0
2007-08-20,544.68,544.68,544.68,544.68,0
2007-08-21,541.73,541.73,541.73,541.73,0
2007-08-22,544.55,544.55,544.55,544.55,0
2007-08-23,548.27,548.27,548.27,548.27,0
2007-08-24,545.17,545.17,545.17,545.17,0
2007-08-27,546.99,546.99,546.99,546.99,0
2007-08-28,544.64,544.64,544.64,544.64,0
2007-08-29,544.18,544.18,544.18,544.18,0
2007-08-30,544.46,544.46,544.46,544.46,0
2007-08-31,546.15,546.15,546.15,546.15,0
2007-09-03,546.8,546.8,546.8,546.8,0
2007-09-04,545.19,545.19,545.19,545.19,0
2007-09-05,547.07,547.07,547.07,547.07,0
2007-09-06,549.8,549.8,549.8,549.8,0
2007-09-07,553.51,553.51,553.51,553.51,0
2007-09-10,550.75,550.75,550.75,550.75,0
2007-09-11,552.49,552.49,552.49,552.49,0
2007-09-12,552.25,552.25,552.25,552.25,0
2007-09-13,553.03,553.03,553.03,553.03,0
2007-09-14,552.18,552.18,552.18,552.18,0
2007-09-17,552.24,552.24,552.24,552.24,0
2007-09-18,552.27,552.27,552.27,552.27,0
2007-09-19,559.06,559.06,559.06,559.06,0
2007-09-20,556.46,556.46,556.46,556.46,0
2007-09-21,556.14,556.14,556.14,556.14,0
2007-09-24,557.88,557.88,557.88,557.88,0
2007-09-25,558.06,558.06,558.06,558.06,0
2007-09-26,561.26,561.26,561.26,561.26,0
2007-09-27,565.08,565.08,565.08,565.08,0
2007-09-28,569.04,569.04,569.04,569.04,0
2007-10-01,569.79,569.79,569.79,569.79,0
2007-10-02,575.83,575.83,575.83,575.83,0
2007-10-03,580.94,580.94,580.94,580.94,0
2007-10-04,586.24,586.24,586.24,586.24,0
2007-10-05,588.37,588.37,588.37,588.37,0
2007-10-08,591.44,591.44,591.44,591.44,0
2007-10-09,588.64,588.64,588.64,588.64,0
2007-10-10,585.12,585.12,585.12,585.12,0
2007-10-11,581.96,581.96,581.96,581.96,0
2007-10-12,567.27,567.27,567.27,567.27,0
2007-10-15,577.2,577.2,577.2,577.2,0
2007-10-16,578.99,578.99,578.99,578.99,0
2007-10-17,577.85,577.85,577.85,577.85,0
2007-10-18,580.64,580.64,580.64,580.64,0
2007-10-19,580.05,580.05,580.05,580.05,0
2007-10-22,571.94,571.94,571.94,571.94,0
2007-10-23,573.53,573.53,573.53,573.53,0
2007-10-24,582.94,582.94,582.94,582.94,0
2007-10-25,582.88,582.88,582.88,582.88,0
2007-10-26,579.43,579.43,579.43,579.43,0
2007-10-29,576.73,576.73,576.73,576.73,0
2007-10-30,573.28,573.28,573.28,573.28,0
2007-10-31,565.42,565.42,565.42,565.42,0
2007-11-05,545.91,545.91,545.91,545.91,0
2007-11-06,544.04,544.04,544.04,544.04,0
2007-11-07,550.53,550.53,550.53,550.53,0
2007-11-08,543.23,543.23,543.23,543.23,0
2007-11-09,548.72,548.72,548.72,548.72,0
2007-11-12,544.83,544.83,544.83,544.83,0
2007-11-13,543.53,543.53,543.53,543.53,0
2007-11-14,542.67,542.67,542.67,542.67,0
2007-11-15,541.25,541.25,541.25,541.25,0
2007-11-16,543.21,543.21,543.21,543.21,0
2007-11-19,540.5,540.5,540.5,540.5,0
2007-11-20,531.83,531.83,531.83,531.83,0
2007-11-21,516.06,516.06,516.06,516.06,0
2007-11-22,508.2,508.2,508.2,508.2,0
2007-11-23,515.5,515.5,515.5,515.5,0
2007-11-26,523.21,523.21,523.21,523.21,0
2007-11-27,510.94,510.94,510.94,510.94,0
2007-11-28,511.2,511.2,511.2,511.2,0
2007-11-29,512.13,512.13,512.13,512.13,0
2007-11-30,509.83,509.83,509.83,509.83,0
2007-12-03,509.3,509.3,509.3,509.3,0
2007-12-04,508.02,508.02,508.02,508.02,0
2007-12-05,508.64,508.64,508.64,508.64,0
2007-12-06,502.94,502.94,502.94,502.94,0
2007-12-07,500.75,500.75,500.75,500.75,0
2007-12-10,494.98,494.98,494.98,494.98,0
2007-12-11,505.2,505.2,505.2,505.2,0
2007-12-12,502.7,502.7,502.7,502.7,0
2007-12-13,507.32,507.32,507.32,507.32,0
2007-12-14,514.26,514.26,514.26,514.26,0
2007-12-17,515.25,515.25,515.25,515.25,0
2007-12-18,510.86,510.86,510.86,510.86,0
2007-12-19,510.07,510.07,510.07,510.07,0
2007-12-20,506.52,506.52,506.52,506.52,0
2007-12-21,506.42,506.42,506.42,506.42,0
2007-12-27,507.13,507.13,507.13,507.13,0
2007-12-28,514.23,514.23,514.23,514.23,0
2008-01-02,516.56,516.56,516.56,516.56,0
2008-01-03,513.68,513.68,513.68,513.68,0
2008-01-04,517.23,517.23,517.23,517.23,0
2008-01-07,513.03,513.03,513.03,513.03,0
2008-01-08,512.49,512.49,512.49,512.49,0
2008-01-09,517.28,517.28,517.28,517.28,0
2008-01-10,516.79,516.79,516.79,516.79,0
2008-01-11,513.73,513.73,513.73,513.73,0
2008-01-14,507.08,507.08,507.08,507.08,0
2008-01-15,505.34,505.34,505.34,505.34,0
2008-01-16,487.67,487.67,487.67,487.67,0
2008-01-17,487.03,487.03,487.03,487.03,0
2008-01-18,483.9,483.9,483.9,483.9,0
2008-01-21,472.15,472.15,472.15,472.15,0
2008-01-22,453.3,453.3,453.3,453.3,0
2008-01-23,453.3,465.07,450.26,452.76,0
2008-01-24,452.76,463.25,452.76,457.24,0
2008-01-25,457.24,464.6,457.24,462.3,0
2008-01-28,462.3,462.44,455.26,458.3,0
2008-01-29,458.3,459.13,455.25,455.32,0
2008-01-30,455.32,462.22,455.32,461.18,0
2008-01-31,461.18,462.79,456.58,457.16,0
2008-02-01,457.16,464.15,457.16,463.26,0
2008-02-04,463.26,470.56,463.26,470.17,0
2008-02-05,470.17,470.29,465.73,469.21,0
2008-02-06,469.21,469.21,460.08,463.99,0
2008-02-07,463.99,466.06,463.54,466.06,0
2008-02-08,466.06,469.42,466.06,468.87,0
2008-02-11,468.87,471.09,464.51,468.83,0
2008-02-12,468.83,484.43,468.83,483.71,0
2008-02-13,483.71,488.53,479.69,480.55,0
2008-02-14,480.55,485.87,480.55,485.4,0
2008-02-15,485.4,485.61,483.52,484.37,0
2008-02-19,484.37,489.32,484.37,488.99,0
2008-02-20,488.99,489.33,487.22,488.94,0
2008-02-21,488.94,491.55,488.94,490.49,0
2008-02-22,490.49,491.79,488.72,491.79,0
2008-02-25,491.79,497.25,491.79,495.95,0
2008-02-26,495.95,501.01,495.95,501.01,0
2008-02-27,501.01,503.02,496.79,498.73,0
2008-02-28,498.73,499.9,496.4,498.27,0
2008-02-29,498.27,502.13,495.12,500.46,0
2008-03-03,500.46,500.46,490.69,492.26,0
2008-03-04,492.26,495.22,490.09,490.11,0
2008-03-05,490.11,491.75,488.73,491.56,0
2008-03-06,491.56,495.72,490.96,492.15,0
2008-03-07,492.15,492.15,486.54,488.88,0
2008-03-12,488.88,494.62,488.88,493.85,0
2008-03-13,493.85,493.85,488.58,488.77,0
2008-03-14,488.77,493.2,488.77,489.99,0
2008-03-17,489.99,489.99,481.93,482.01,0
2008-03-18,482.01,484.79,479.79,483.79,0
2008-03-19,483.79,486.21,476.96,477.5,0
2008-03-20,477.5,477.79,475.66,476.17,0
2008-03-26,476.17,478.31,470.43,471.65,0
2008-03-27,471.65,472.56,468.96,469.53,0
2008-03-28,469.53,470.55,468.68,469.93,0
2008-03-31,469.93,470.28,466.13,466.88,0
2008-04-01,466.88,466.93,464.61,466.44,0
2008-04-02,466.44,468.8,466.44,468.46,0
2008-04-03,468.46,469.39,464.49,465.41,0
2008-04-04,465.41,466.69,461.65,462.63,0
2008-04-07,462.63,464.22,458.67,458.67,0
2008-04-08,458.67,458.67,449.8,449.98,0
2008-04-09,449.98,452.34,448.74,448.85,0
2008-04-10,448.85,450.03,444.59,446.12,0
2008-04-11,446.12,453.34,446.12,453.34,0
2008-04-14,453.34,456.51,452.98,456.51,0
2008-04-15,456.51,457.52,454.61,455.16,0
2008-04-16,455.16,455.16,450.79,451.72,0
2008-04-17,451.72,455.83,450.6,450.74,0
2008-04-18,450.74,453.56,449.95,451.7,0
2008-04-21,451.7,451.7,444.07,446.07,0
2008-04-22,446.07,446.07,436.27,437.43,0
2008-04-23,437.43,437.43,429.58,432.14,0
2008-04-24,432.14,435.09,429.17,434.31,0
2008-04-25,434.31,440.87,434.31,440.76,0
2008-04-28,440.76,441.64,438.12,439.59,0
2008-04-29,439.59,445.32,439.57,441.32,0
2008-04-30,441.32,443.3,438.74,441.78,0
2008-05-06,441.78,442.59,436.89,440.19,0
2008-05-07,440.19,442.96,436.69,436.89,0
2008-05-08,436.89,438.85,436.08,436.65,0
2008-05-09,436.65,439,434.69,438.96,0
2008-05-12,438.96,438.96,432.83,433.17,0
2008-05-13,433.17,437.65,428.63,429.05,0
2008-05-14,429.05,429.05,422.97,422.97,0
2008-05-15,422.97,427.46,422.97,427.46,0
2008-05-16,427.46,427.82,421.26,423.19,0
2008-05-19,423.19,424.72,416.37,418.52,0
2008-05-20,418.52,418.52,413.83,417.24,0
2008-05-21,417.24,418.58,414.05,415.33,0
2008-05-22,415.33,415.33,409.72,410.17,0
2008-05-23,410.17,416.48,410.17,415.73,0
2008-05-26,415.73,425.26,415.73,424.27,0
2008-05-27,424.27,425.67,418.48,419.33,0
2008-05-28,419.33,425.28,419.33,425.28,0
2008-05-29,425.28,432.27,423.26,430.41,0
2008-05-30,430.41,431.82,426.25,431.64,0
2008-06-02,431.64,435.5,430.04,432.94,0
2008-06-03,432.94,432.94,420.86,422.13,0
2008-06-04,422.13,429.07,420.42,426.18,0
2008-06-05,426.18,430.22,426.02,429.23,0
2008-06-06,429.23,438.67,429.23,438.26,0
2008-06-09,438.26,438.26,432.65,435.54,0
2008-06-10,435.54,435.94,432.09,433.97,0
2008-06-11,433.97,433.97,432.2,432.38,0
2008-06-12,432.38,432.89,430.98,431.76,0
2008-06-13,431.76,432.77,430.72,432.77,0
2008-06-16,432.77,432.77,430.26,430.34,0
2008-06-17,430.34,432.38,428.54,429.54,0
2008-06-18,429.54,432.28,428.52,432.28,0
2008-06-19,432.28,432.57,429.51,431.51,0
2008-06-20,431.51,431.51,428.2,429.29,0
2008-06-25,429.29,433.26,429.29,430.46,0
2008-06-26,430.46,430.92,428.2,430.76,0
2008-06-27,430.76,431.28,427.71,427.71,0
2008-06-30,427.71,429.05,423.11,424.34,0
2008-07-01,424.34,428.22,422.08,424.32,0
2008-07-02,424.32,425.35,422.3,423.96,0
2008-07-03,423.96,424.14,417.18,417.98,0
2008-07-04,417.98,424.34,417.83,421.7,0
2008-07-08,421.7,427.09,419.85,421.41,0
2008-07-09,421.41,423.2,419.43,422.34,0
2008-07-10,422.34,422.34,417,417.83,0
2008-07-11,417.83,421.07,416.31,417.15,0
2008-07-14,417.15,418.59,415.29,415.55,0
2008-07-15,415.55,415.95,411.41,412.94,0
2008-07-16,412.94,413.78,408.62,408.76,0
2008-07-17,408.76,411.81,408.73,408.73,0
2008-07-18,408.73,410.29,406.25,406.25,0
2008-07-21,406.25,406.25,400.7,401.12,0
2008-07-22,401.12,401.38,392.93,393.27,0
2008-07-23,393.27,396.08,392.33,394.17,0
2008-07-24,394.17,403.94,388.16,403.59,0
2008-07-25,403.59,403.59,399.82,400.88,0
2008-07-28,400.88,402.52,398.34,400.69,0
2008-07-29,400.69,401.17,398.61,399.75,0
2008-07-30,399.75,401.46,396.51,400.7,0
2008-07-31,400.7,402.23,399.5,401.04,0
2008-08-01,401.04,401.57,398.73,398.76,0
2008-08-04,398.76,402.24,398.4,402.07,0
2008-08-05,402.07,402.74,400.9,402.06,0
2008-08-06,402.06,403.66,401.8,401.8,0
2008-08-07,401.8,401.89,399.2,401.48,0
2008-08-08,401.48,404.19,400.19,402.43,0
2008-08-11,402.43,403.7,402.43,403.7,0
2008-08-12,403.7,405.34,402.76,405.16,0
2008-08-13,405.16,406.87,401.99,401.99,0
2008-08-14,401.99,401.99,399.56,400.8,0
2008-08-18,400.8,401.79,400.12,401.51,0
2008-08-19,401.51,409.22,400.75,409.22,0
2008-08-20,409.22,415.56,407.38,415.56,0
2008-08-21,415.56,420.84,415.27,420.84,0
2008-08-22,420.84,429.37,418.74,428.98,0
2008-08-25,428.98,428.98,423.74,424.4,0
2008-08-26,424.4,424.88,422.32,422.48,0
2008-08-27,422.48,422.48,418.42,419.13,0
2008-08-28,419.13,421.77,417.81,419.51,0
2008-08-29,419.51,424.68,419.51,424.3,0
2008-09-01,424.3,427.24,424.12,427.24,0
2008-09-02,427.24,427.24,423.66,425.71,0
2008-09-03,425.71,428.86,425.42,426.94,0
2008-09-04,426.94,433.94,426.01,429.26,0
2008-09-05,429.26,429.26,421.18,422.44,0
2008-09-08,422.44,428.62,422.44,427.97,0
2008-09-09,427.97,427.97,424.56,424.67,0
2008-09-10,424.67,424.67,421.05,423.18,0
2008-09-11,423.18,424.15,416.89,416.89,0
2008-09-12,416.89,418.77,413.64,413.89,0
2008-09-15,413.89,413.89,396.71,398.56,0
2008-09-16,398.56,398.56,389.2,393.29,0
2008-09-17,393.29,393.77,387.74,388.42,0
2008-09-18,388.42,388.42,371.78,374.24,0
2008-09-19,374.24,382.71,374.24,374.79,0
2008-09-22,374.79,385.55,374.79,381.48,0
2008-09-23,381.48,381.48,365.46,365.56,0
2008-09-24,365.56,365.56,354.69,355.56,0
2008-09-25,355.56,359.48,354.12,357.36,0
2008-09-26,357.36,357.5,347.86,349.78,0
2008-09-29,349.78,349.93,326.24,332.17,0
2008-09-30,332.17,332.17,310.19,320.76,0
2008-10-01,320.76,334.92,320.76,328.23,0
2008-10-02,328.23,328.84,325.3,325.65,0
2008-10-03,325.65,325.65,314.11,316.84,0
2008-10-06,316.84,316.84,288.31,289.25,0
2008-10-07,289.25,289.25,263.34,266.17,0
2008-10-08,266.17,266.17,243.18,244.38,0
2008-10-09,244.38,273.21,244.38,272.8,0
2008-10-10,272.8,272.8,252.45,257.43,0
2008-10-13,257.43,278.49,257.43,275.7,0
2008-10-14,275.7,300.64,275.7,295.13,0
2008-10-15,295.13,295.81,282.41,283.45,0
2008-10-16,283.45,283.45,266.24,268.46,0
2008-10-17,268.46,274.39,264.07,264.15,0
2008-10-20,264.15,268.17,263.14,266.05,0
2008-10-21,266.05,269.03,264.55,264.55,0
2008-10-22,264.55,264.55,254.23,255.66,0
2008-10-23,255.66,255.66,249.69,251.25,0
2008-10-24,251.25,251.25,234.25,234.77,0
2008-10-27,234.77,236.07,224.99,227,0
2008-10-28,227,234.85,225.26,227.53,0
2008-10-29,227.53,234.8,227.53,231.55,0
2008-10-30,231.55,233.27,225.65,228.94,0
2008-10-31,228.94,228.94,222.96,225.83,0
2008-11-04,225.83,229.45,225.83,228.77,0
2008-11-05,228.77,233.32,224.68,226.17,0
2008-11-06,226.17,226.17,219.81,224.73,0
2008-11-07,224.73,226.58,222.85,224.67,0
2008-11-10,224.67,225.02,221.28,221.77,0
2008-11-11,221.77,221.78,215.69,215.69,0
2008-11-12,215.69,216.31,205.33,205.33,0
2008-11-13,205.33,205.33,198.03,201.11,0
2008-11-14,201.11,204.05,198.98,201.33,0
2008-11-17,201.33,202.38,197.57,198.09,0
2008-11-18,198.09,200.21,188.18,189.61,0
2008-11-19,189.61,191.03,188.46,188.8,0
2008-11-20,188.8,188.8,180.32,181.23,0
2008-11-21,181.23,185.34,180.28,183.01,0
2008-11-24,183.01,189.61,180.06,180.39,0
2008-11-25,180.39,187.71,180.39,184.03,0
2008-11-26,184.03,187.54,183.16,185.93,0
2008-11-27,185.93,187.04,182.26,184.23,0
2008-11-28,184.23,187.49,184.23,187.49,0
2008-12-01,187.49,188.76,185.29,185.8,0
2008-12-02,185.8,185.8,178.68,180.82,0
2008-12-03,180.82,182.33,177.59,179.13,0
2008-12-04,179.13,181.8,177.38,179.7,0
2008-12-05,179.7,181.82,176.04,176.66,0
2008-12-08,176.66,180.12,176.66,178.91,0
2008-12-09,178.91,180.22,178.34,179.02,0
2008-12-10,179.02,179.43,173.72,174.8,0
2008-12-11,174.8,174.98,172.52,172.71,0
2008-12-12,172.71,172.71,168.52,170.46,0
2008-12-15,170.46,174.22,169.87,173.39,0
2008-12-16,173.39,179.15,173.39,175.43,0
2008-12-17,175.43,177.51,174.05,174.76,0
2008-12-18,174.76,176.48,174.22,176,0
2008-12-19,176,177.8,173.17,173.6,0
2008-12-22,173.6,174.07,171.06,173.14,0
2008-12-23,173.14,174.17,171.77,173.19,0
2008-12-29,173.19,174.76,172.32,174.75,0
2008-12-30,174.75,179.25,174.75,179.25,0
2009-01-05,179.25,181.54,178.92,181.08,0
2009-01-06,181.08,189.35,181.08,188.33,0
2009-01-07,188.33,194.87,188.33,193.88,0
2009-01-08,193.88,193.88,187.59,187.76,0
2009-01-09,187.76,191.72,187.76,191.26,0
2009-01-12,191.26,192.18,190.23,191.17,0
2009-01-13,191.17,191.37,188.2,189.55,0
2009-01-14,189.55,192.38,189.55,192.27,0
2009-01-15,192.27,192.27,189.16,191.17,0
2009-01-16,191.17,191.71,189.72,190.31,0
2009-01-19,190.31,195.88,189.52,195.24,0
2009-01-20,195.24,197.89,192.38,192.38,0
2009-01-21,192.38,192.38,186.49,188.63,0
2009-01-22,188.63,192.14,188.63,190.15,0
2009-01-23,190.15,190.18,188.15,189.06,0
2009-01-26,189.06,191.94,188.09,191.09,0
2009-01-27,191.09,193.51,189.92,190.93,0
2009-01-28,190.93,192.56,190.22,191.76,0
2009-01-29,191.76,194.04,191.17,192.52,0
2009-01-30,192.52,192.52,190.05,191.26,0
2009-02-02,191.26,192.34,185.26,190.41,0
2009-02-03,190.41,190.46,186.99,187.83,0
2009-02-04,187.83,188.92,185.28,186.5,0
2009-02-05,186.5,189.18,186.5,187.86,0
2009-02-06,187.86,188.73,186.41,187.42,0
2009-02-09,187.42,189.58,187.27,187.97,0
2009-02-10,187.97,188.39,182.51,185.2,0
2009-02-11,185.2,186.89,183.14,184.77,0
2009-02-12,184.77,186.04,183.42,184.42,0
2009-02-13,184.42,185.67,183.38,185.49,0
2009-02-17,185.49,185.51,179.4,181.46,0
2009-02-18,181.46,181.46,175.16,176.17,0
2009-02-19,176.17,177.4,171.5,173.63,0
2009-02-20,173.63,173.63,168.73,169.24,0
2009-02-23,169.23,169.23,166.99,167.36,0
2009-02-24,167.38,167.38,158.98,160.35,0
2009-02-25,160.28,163.61,159.94,161.27,0
2009-02-26,161.25,161.62,159.56,161.44,0
2009-02-27,161.46,162.07,160.79,161.86,0
2009-03-02,161.86,162.3,152.84,155.67,0
2009-03-03,155.67,156.79,153.92,155.73,0
2009-03-04,155.8,157.1,155.08,156.13,0
2009-03-05,156.13,157.58,153.67,156.11,0
2009-03-06,156.11,156.11,152.95,154.39,0
2009-03-09,154.38,154.38,150.9,150.9,0
2009-03-10,150.71,152.28,149.92,149.92,0
2009-03-12,150.04,153.7,150.04,151.4,0
2009-03-13,151.5,155.24,151.34,153.04,0
2009-03-16,153.32,154.54,150.65,153.05,0
2009-03-17,153.13,153.33,150.84,151.86,0
2009-03-18,151.93,154.82,151.93,153.9,0
2009-03-19,153.93,155.15,152.51,152.6,0
2009-03-20,152.6,153.24,151.82,153.08,0
2009-03-23,153.09,155.64,152.68,152.96,0
2009-03-24,153.02,160.19,153.02,154.82,0
2009-03-25,154.83,157.72,154.19,157.71,0
2009-03-26,157.72,158.81,156.93,158.65,0
2009-03-27,158.65,160.09,158.16,160.09,0
2009-03-30,160.07,160.37,156.56,158.43,0
2009-03-31,158.39,159.86,157.49,159.86,0
2009-04-01,159.87,160.35,158.32,159.11,0
2009-04-02,159.12,161.03,158.66,160.4,0
2009-04-03,160.42,161.41,159.7,160.88,0
2009-04-06,160.87,163.59,160.04,160.3,0
2009-04-07,160.29,161.05,159.42,160.16,0
2009-04-08,160.16,162.41,160.14,162.31,0
2009-04-09,162.33,165.1,162.33,164.57,0
2009-04-14,164.6,165.41,163.82,164.04,0
2009-04-15,164.04,164.15,161,161.16,0
2009-04-16,161.3,162.86,160.84,161.01,0
2009-04-17,161.01,162.78,161.01,162.38,0
2009-04-20,163.37,163.94,162.11,162.42,0
2009-04-21,162.45,162.48,160.69,160.77,0
2009-04-22,160.76,162.14,160.1,162.14,0
2009-04-23,162,162.65,161.4,162.33,0
2009-04-24,162.57,163.07,161.52,162.26,0
2009-04-27,162.24,162.44,161.08,161.17,0
2009-04-28,161.27,161.6,160.64,161.11,0
2009-04-29,161.06,162.05,160.54,160.54,0
2009-04-30,160.87,162.54,160.69,162.12,0
2009-05-04,162.13,164.64,161.43,161.61,0
2009-05-05,161.66,162.8,160.3,160.61,0
2009-05-06,160.63,161.9,160.34,161.85,0
2009-05-07,161.86,163.78,161.61,163.6,0
2009-05-08,163.62,164.05,162.35,163.61,0
2009-05-11,163.64,168.18,163.59,167.96,0
2009-05-12,167.96,168.2,166.87,167.8,0
2009-05-13,168.28,168.33,166.35,166.71,0
2009-05-14,166.72,166.72,162.63,163.09,0
2009-05-15,163.11,164.7,163.11,164.67,0
2009-05-18,164.69,164.7,163.22,164.62,0
2009-05-19,164.53,168.17,164.53,168.05,0
2009-05-20,168.05,170.77,168.01,170.63,0
2009-05-22,170.63,170.69,168.64,170.38,0
2009-05-25,170.45,171.84,170.14,170.81,0
2009-05-26,170.81,170.83,169.77,170.8,0
2009-05-27,170.9,172.84,169.97,172.3,0
2009-05-28,172.37,177.3,172.37,176.59,0
2009-05-29,176.64,178.34,176.24,178.14,0
2009-06-01,177.9,183.98,177.87,183.32,0
2009-06-02,183.34,192.83,183.34,192.51,0
2009-06-03,192.51,199.15,190.18,190.6,0
2009-06-04,190.67,191.55,188.67,189.09,0
2009-06-05,189.09,192.05,189.01,191.04,0
2009-06-08,191.14,192.33,188.18,191.09,0
2009-06-09,191.08,191.63,189.45,191.56,0
2009-06-10,191.56,191.82,188.85,189,0
2009-06-11,188.95,189.49,187.03,188.24,0
2009-06-12,188.17,188.74,187.41,188.62,0
2009-06-15,188.59,188.59,186.07,186.58,0
2009-06-16,186.56,186.56,182.41,182.66,0
2009-06-17,182.65,182.65,177.02,177.86,0
2009-06-18,177.85,178.88,177.22,178.05,0
2009-06-19,178.01,179.67,177.9,179.62,0
2009-06-22,179.64,180.01,178.35,179.56,0
2009-06-23,179.51,180.33,178.84,180.29,0
2009-06-25,180.29,180.95,179.52,180.18,0
2009-06-26,180.18,181.49,179.4,180.68,0
2009-06-29,180.68,180.68,178.51,180.14,0
2009-06-30,179.72,181.77,179.27,180.42,0
2009-07-01,180.35,183.02,180.08,181.5,0
2009-07-02,181.5,181.92,179.74,179.74,0
2009-07-03,179.75,180.14,178.32,180.08,0
2009-07-07,180.08,180.6,179.29,180.42,0
2009-07-08,180.33,180.33,178.53,179.78,0
2009-07-09,179.77,181.39,179.04,180.95,0
2009-07-10,180.96,181.77,180.05,180.54,0
2009-07-13,180.61,181.06,180.25,180.73,0
2009-07-14,180.73,182.88,180.73,182.06,0
2009-07-15,182.05,182.4,181.15,181.7,0
2009-07-16,181.7,182.82,181.33,182.39,0
2009-07-17,182.19,183.39,181.23,182.14,0
2009-07-20,182.16,183.34,181.42,183.08,0
2009-07-21,183.08,184.99,182.89,183.99,0
2009-07-22,183.99,184.22,182.2,182.93,0
2009-07-23,182.93,184.16,182.67,184.14,0
2009-07-24,184.31,188.07,184.16,188.05,0
2009-07-27,188.12,194.48,188.08,194.25,0
2009-07-28,194.22,195.3,189.09,190.3,0
2009-07-29,190.26,191.64,189.32,190.64,0
2009-07-30,190.69,192.21,190.69,191.32,0
2009-07-31,191.32,193.73,191.32,193.72,0
2009-08-03,193.7,198.72,193.7,198.71,0
2009-08-04,198.76,200.75,197.27,200.21,0
2009-08-05,200.21,205.11,200.21,203.77,0
2009-08-06,203.8,209.44,203.8,209.43,0
2009-08-07,209.39,211.01,208.34,209.54,0
2009-08-10,209.65,212.15,209.25,212.13,0
2009-08-11,212.13,213.32,210.43,211.2,0
2009-08-12,211.18,212.8,209.82,212.79,0
2009-08-13,212.81,220.12,212.63,218.72,0
2009-08-14,218.74,225.37,218.74,223.47,0
2009-08-17,223.44,223.69,219,219.06,0
2009-08-18,218.64,221.44,217.45,220.68,0
2009-08-19,220.68,222.69,219.14,219.5,0
2009-08-20,219.52,222.04,219.52,221.23,0
2009-08-21,221.25,222.93,221.25,222.59,0
2009-08-24,222.61,248.86,221.94,248.29,0
2009-08-25,248.34,267.39,248.34,267.11,0
2009-08-26,267.14,278.54,265.3,267.1,0
2009-08-27,267.01,275.51,266.09,274.89,0
2009-08-28,274.89,285.38,274.55,285.33,0
2009-08-31,285.3,289.71,276.35,277.88,0
2009-09-01,277.84,279.24,275.22,277.45,0
2009-09-02,277.45,277.48,270.6,271.32,0
2009-09-03,271.35,272.41,268.75,271.16,0
2009-09-04,270.76,283.31,270.68,283.27,0
2009-09-07,283.29,299.85,283.29,299.34,0
2009-09-08,299.53,307.87,292.85,299.84,0
2009-09-09,299.88,309,295.86,308.97,0
2009-09-10,309.01,316.08,307.56,309.03,0
2009-09-11,309.03,310.13,302.31,306.26,0
2009-09-14,306.26,306.28,289.05,289.44,0
2009-09-15,289.29,303.33,289.06,303.16,0
2009-09-16,303.35,312.27,303.35,311.65,0
2009-09-17,311.79,313.38,307.25,307.88,0
2009-09-18,307.88,313.18,306.9,313.18,0
2009-09-21,313.2,317.85,313.2,317.66,0
2009-09-22,317.71,322.4,313.85,315.36,0
2009-09-23,315.38,325.42,315.31,324.78,0
2009-09-24,324.82,325.26,317.07,322.07,0
2009-09-25,322.02,322.02,311.98,314.34,0
2009-09-28,314.37,314.37,299.32,301.65,0
2009-09-29,301.79,310.33,301.79,308.57,0
2009-09-30,308.57,312.86,308.21,310.54,0
2009-10-01,310.54,310.66,305.6,308.11,0
2009-10-02,307.66,307.66,293.41,297.61,0
2009-10-05,297.61,298.07,285.24,289.34,0
2009-10-06,289.81,296.7,289.81,295.16,0
2009-10-07,295.16,299.93,294.18,294.79,0
2009-10-08,294.56,295.72,289.88,292.2,0
2009-10-09,292.22,292.26,286.4,287.96,0
2009-10-12,287.98,289.49,286.79,289.22,0
2009-10-13,289.19,289.55,284.47,285.37,0
2009-10-14,285.37,296.04,279.38,296.04,0
2009-10-15,295.52,295.57,286.9,288.01,0
2009-10-16,287.96,293.96,287.96,288.96,0
2009-10-19,288.94,290.11,286.13,287.47,0
2009-10-20,287.37,289.58,286.38,286.48,0
2009-10-21,286.5,287.12,280.24,280.34,0
2009-10-22,280.37,280.85,274.3,280.43,0
2009-10-23,280.43,289.14,279.44,286.45,0
2009-10-26,286.45,291.56,284.98,287.98,0
2009-10-27,287.94,288.52,284.81,286.01,0
2009-10-28,286.01,287.66,283.96,283.98,0
2009-10-29,283.83,284.13,279.62,282.83,0
2009-10-30,282.87,288.11,282.76,284.31,0
2009-11-02,284.29,284.29,280.35,280.75,0
2009-11-03,280.4,281.28,275.17,278.53,0
2009-11-04,278.49,278.82,277.35,277.83,0
2009-11-05,277.88,277.88,273.31,275.25,0
2009-11-06,275.27,277.32,273.12,276.69,0
2009-11-09,276.71,279.04,273.82,273.82,0
2009-11-10,273.87,277.16,273.38,273.4,0
2009-11-11,273.43,273.49,269.51,270.93,0
2009-11-12,270.97,272.56,269.94,270.76,0
2009-11-13,270.79,272.63,270.32,271.07,0
2009-11-16,271.84,273.09,270.77,271.06,0
2009-11-17,271.5,272.53,269.63,271.02,0
2009-11-18,271.03,271.82,269.97,270.35,0
2009-11-19,270.65,271.02,269.99,270.44,0
2009-11-20,270.53,270.56,268.34,269.23,0
2009-11-23,269.43,271.86,268.73,270.16,0
2009-11-24,270.26,271.76,269.58,271.07,0
2009-11-25,271.2,273.45,271.16,272.38,0
2009-11-26,272.56,272.56,270.23,271.8,0
2009-11-27,270.97,270.97,262.47,265.14,0
2009-11-30,265.27,265.54,262,263.66,0
2009-12-01,263.28,265.15,261.96,263.51,0
2009-12-02,264.9,265.83,264.06,264.15,0
2009-12-03,264.37,267.54,264.06,267.31,0
2009-12-04,267.32,268.23,265.57,267.42,0
2009-12-07,267.93,268.7,265.88,267.69,0
2009-12-08,267.74,267.77,263.94,264.87,0
2009-12-09,264.92,264.92,262.32,262.92,0
2009-12-10,262.58,262.58,258.64,259.89,0
2009-12-11,259.93,265.64,259.45,264.75,0
2009-12-14,264.46,266.96,262.76,263.42,0
2009-12-15,263.43,263.43,261.65,261.76,0
2009-12-16,261.57,262.52,260.9,261.1,0
2009-12-17,261.12,262.63,259.56,259.61,0
2009-12-18,259.48,259.52,256.42,257.4,0
2009-12-21,257.34,257.38,251.04,253.55,0
2009-12-22,253.3,254.22,252.24,252.97,0
2009-12-23,252.77,256.42,252.28,254.75,0
2009-12-28,257.74,258.23,254.39,254.69,0
2009-12-29,254.88,258.9,254.46,258.9,0
2009-12-30,259.13,263.87,258.73,261.77,0
2010-01-04,262.51,263.68,260.75,262.71,0
2010-01-05,263.73,264.9,261.17,261.69,0
2010-01-06,261.61,262.1,259.66,262.02,0
2010-01-07,262.81,265.36,262.81,264.6,0
2010-01-08,265.51,266.3,264.89,266.15,0
2010-01-11,266.77,272.89,266.77,272.89,0
2010-01-12,273.95,278.92,273.95,275.05,0
2010-01-13,274.27,279.48,272.08,279.31,0
2010-01-14,279.85,285.28,279.85,284.67,0
2010-01-15,284.93,289.85,284.93,289.29,0
2010-01-18,289.66,295.09,289.66,294.62,0
2010-01-19,294.78,295.04,288.81,291.48,0
2010-01-20,291.59,295.03,291.18,294.68,0
2010-01-21,294.9,295.4,291.82,294.65,0
2010-01-22,293.98,293.98,289.32,291.33,0
2010-01-25,289.88,295.14,288.49,294.79,0
2010-01-26,294.16,299.65,292.35,299.43,0
2010-01-27,300.16,306.93,299,306.89,0
2010-01-28,306.62,311.72,306.62,311.21,0
2010-01-29,310.83,317.19,308.57,315.16,0
2010-02-01,315.91,318.77,314.94,318.54,0
2010-02-02,320.42,328.47,320.42,328.47,0
2010-02-03,330.01,330.74,325.68,326.53,0
2010-02-04,326.63,327.05,320.04,320.04,0
2010-02-05,315.72,315.72,302.56,305.22,0
2010-02-08,303.71,316.26,301.81,312.64,0
2010-02-09,312.46,312.46,308.23,310.25,0
2010-02-10,310.17,311.61,305.45,309.39,0
2010-02-11,309.41,310.21,309.32,310.16,0
2010-02-12,310.66,312.04,308.61,309.2,0
2010-02-17,308.74,308.9,306.41,308.13,0
2010-02-18,308.29,308.53,306.36,307.05,0
2010-02-19,307.02,307.04,302.05,303.66,0
2010-02-22,304.11,306.49,302.27,302.57,0
2010-02-23,302.51,302.84,299.88,300.92,0
2010-02-24,301.37,301.37,299.8,300.45,0
2010-02-25,299.98,300.31,298.75,298.81,0
2010-02-26,300.43,301.75,300.13,301.75,0
2010-03-01,303.5,306.65,303.44,306.35,0
2010-03-02,306.82,307.6,305.33,307.06,0
2010-03-03,307.48,308.39,305.61,306.8,0
2010-03-04,307.07,307.72,306.45,307.72,0
2010-03-05,307.94,308.07,306.93,307.84,0
2010-03-08,309.41,312.03,309.18,310.51,0
2010-03-09,312.09,312.13,307.96,307.96,0
2010-03-10,308.16,311.17,308.15,311.17,0
2010-03-15,311.23,314.08,311.16,314.08,0
2010-03-16,315.13,318.48,313.1,318.48,0
2010-03-17,319.28,323.35,319.26,321.88,0
2010-03-18,321.95,322.11,317.06,317.37,0
2010-03-19,317.27,319.44,317.27,318.75,0
2010-03-22,318.77,319.09,315.59,315.59,0
2010-03-23,315.68,317.38,314.57,314.58,0
2010-03-24,315.06,316.77,312.84,313.05,0
2010-03-25,312.81,313.07,310.9,312.59,0
2010-03-26,313.07,315.63,313.07,313.83,0
2010-03-29,313.73,314.41,312.9,313.79,0
2010-03-30,313.93,314.67,311.12,312.34,0
2010-03-31,311.82,314.39,311.2,314.39,0
2010-04-01,314.42,317,314.42,316.77,0
2010-04-06,318.26,319.44,302.1,317.82,0
2010-04-07,318.21,318.51,316.98,317.7,0
2010-04-08,317.77,317.78,314.75,315.93,0
2010-04-09,315.9,318.99,315.63,318.99,0
2010-04-12,319.14,321.41,319.14,321.17,0
2010-04-13,321.51,322.09,318.68,319.73,0
2010-04-14,319.47,326.92,319.29,326.92,0
2010-04-15,326.88,328.58,326.3,327.63,0
2010-04-16,327.76,327.96,325.96,326.8,0
2010-04-19,325.39,325.88,324.3,324.83,0
2010-04-20,325.17,326.35,324.84,325.34,0
2010-04-21,323.83,324.95,320.73,322.41,0
2010-04-22,321.32,321.56,316.88,317.11,0
2010-04-23,316.84,318.36,316.34,317.53,0
2010-04-26,318.03,320.99,317.91,319.65,0
2010-04-27,320.12,320.68,318.45,318.77,0
2010-04-28,317.5,317.5,310.68,312.57,0
2010-04-29,311.03,313.48,311.03,311.99,0
2010-04-30,312.59,317.44,312.59,317.26,0
2010-05-03,317.2,318.28,315.88,317.21,0
2010-05-04,317.03,317.03,314.39,314.58,0
2010-05-05,314.13,314.13,309.32,312.23,0
2010-05-06,312.97,312.97,309.5,309.5,0
2010-05-07,307.11,307.11,301.72,303.07,0
2010-05-10,303.79,313.64,303.79,313.03,0
2010-05-11,313.65,314.44,311.72,312.48,0
2010-05-12,312.41,313.58,311.8,312.89,0
2010-05-14,312.76,312.78,309.89,310.21,0
2010-05-17,309.29,309.29,306.81,308.18,0
2010-05-18,308.15,310.06,306.46,308.14,0
2010-05-19,308.7,309.35,305.29,306.33,0
2010-05-20,306.94,308.36,299.43,299.43,0
2010-05-21,297.83,299.88,294.37,298.84,0
2010-05-24,299.12,303.97,299.12,302.63,0
2010-05-25,303.08,303.91,296.43,297.54,0
2010-05-26,298.44,299.23,296.59,297.52,0
2010-05-27,298.34,303.57,298.02,303.57,0
2010-05-28,304.91,309.23,303.76,308.08,0
2010-05-31,310.42,311.17,308.51,309.46,0
2010-06-01,309.96,309.96,306.01,306.6,0
2010-06-02,309.25,309.7,308.15,308.95,0
2010-06-03,309.42,312.03,309.42,310.16,0
2010-06-04,311.09,311.72,308.9,309.04,0
2010-06-07,308.34,310.13,306.34,308.97,0
2010-06-08,307.54,308.69,307.54,308.58,0
2010-06-09,308.59,309.75,308.38,309.32,0
2010-06-10,309.37,310.77,309.35,309.48,0
2010-06-11,309.53,311.65,309.53,311.15,0
2010-06-14,311.17,314.4,311.17,314.36,0
2010-06-15,315.15,315.43,313.92,315.43,0
2010-06-16,315.83,317.44,315.83,316.4,0
2010-06-17,316.58,316.87,314.99,315.27,0
2010-06-18,315.29,316.95,315.25,315.99,0
2010-06-21,315.79,317.29,315.69,316.66,0
2010-06-22,316.25,316.25,312.59,312.94,0
2010-06-23,313.35,313.68,311.53,313.3,0
2010-06-28,313.37,313.42,310.71,310.73,0
2010-06-29,310.22,310.4,308.56,308.77,0
2010-06-30,308.02,308.02,303.22,305.49,0
2010-07-01,305.5,306.76,302.99,305.7,0
2010-07-02,305.8,306.88,305.07,306.71,0
2010-07-07,306.88,307.59,305.19,306.18,0
2010-07-08,307.55,309.74,307.55,308.89,0
2010-07-09,310.5,311.98,309.64,309.64,0
2010-07-12,309.36,309.94,308.69,309.12,0
2010-07-13,309.6,309.63,308.46,308.91,0
2010-07-14,309.11,310.66,308.63,308.63,0
2010-07-15,309.15,309.85,308.86,309.54,0
2010-07-16,309.6,310.36,309.2,310.07,0
2010-07-19,309.48,309.48,307.38,308.88,0
2010-07-20,308.19,309.61,308.09,308.09,0
2010-07-21,308.19,310.93,308.19,310.79,0
2010-07-22,310.71,311.88,307.9,311.83,0
2010-07-23,312.61,313.81,312.45,313.81,0
2010-07-26,314.16,315.68,313.93,314.6,0
2010-07-27,315.3,316.07,314.88,315.33,0
2010-07-28,315.04,316.01,314.96,315.56,0
2010-07-29,315,315.06,313.08,314.12,0
2010-07-30,313.74,313.74,312.49,313.08,0
2010-08-02,313.68,315.12,313.41,314.76,0
2010-08-03,314.72,316.22,314.61,316.22,0
2010-08-04,316,317.38,315.44,317.38,0
2010-08-05,317.86,321.92,317.86,321.92,0
2010-08-06,323.27,324.68,321.48,322.39,0
2010-08-09,321.71,323.91,321.71,323.72,0
2010-08-10,323.1,323.9,321.85,321.85,0
2010-08-11,321.11,321.71,319.4,320.55,0
2010-08-12,319.42,320.58,318.17,319.14,0
2010-08-13,319.4,322.59,319.4,322.52,0
2010-08-16,322.82,324.04,322,324.04,0
2010-08-17,324.35,326.36,324.08,326.24,0
2010-08-18,324.66,327.25,324.66,326.81,0
2010-08-19,326.78,328.24,324.35,327.5,0
2010-08-20,326.89,326.89,325.37,326.31,0
2010-08-23,327.02,327.71,325.79,327.71,0
2010-08-24,327.57,327.69,323.97,324.51,0
2010-08-25,323.95,323.95,321.96,323.07,0
2010-08-26,323.53,325.44,323.53,325.44,0
2010-08-27,325.7,326.05,324.53,325.14,0
2010-08-30,326.52,327.32,326.05,326.31,0
2010-08-31,326.37,326.37,325.16,326.36,0
2010-09-01,326.78,329.02,326.43,329.02,0
2010-09-02,330.8,334.13,330.54,333.16,0
2010-09-03,333.45,336.4,333.39,336.07,0
2010-09-06,336.38,338.89,335.74,338.35,0
2010-09-07,338.56,353.4,337.99,350.9,0
2010-09-08,352.94,352.94,344.83,346.78,0
2010-09-09,347.3,350.2,346.67,350.16,0
2010-09-10,351.11,352.44,350.05,352.24,0
2010-09-13,352.78,355.69,352.78,355.03,0
2010-09-14,355.67,356.6,351.87,352.48,0
2010-09-15,352.28,355.25,351.93,354.18,0
2010-09-16,354.09,356.95,353.68,356.3,0
2010-09-17,357.92,359.51,357.52,358.52,0
2010-09-20,359.91,364.13,359.49,363.3,0
2010-09-21,363.64,364.06,355.73,359.04,0
2010-09-22,359.47,359.51,356.86,358.83,0
2010-09-23,358.55,359.71,354.15,354.49,0
2010-09-24,354.11,356.29,352.66,356.29,0
2010-09-27,357.05,357.5,356.05,357.35,0
2010-09-28,358.2,358.33,357.18,357.83,0
2010-09-29,358.44,359.64,356.57,359.18,0
2010-09-30,360.05,361.07,359.02,359.77,0
2010-10-01,360.5,363.36,360.02,363.36,0
2010-10-04,363.33,363.39,362.07,362.87,0
2010-10-05,363.91,365.28,363.03,364.7,0
2010-10-06,365.65,367.93,365.65,366.59,0
2010-10-07,367.47,368.26,366.18,368.26,0
2010-10-08,369.17,371.36,369.17,370.45,0
2010-10-11,371.38,379.04,371.38,378.43,0
2010-10-12,378.23,378.44,374.51,375.78,0
2010-10-13,376.15,379.01,376.15,378.45,0
2010-10-14,379.31,380.7,377.05,377.09,0
2010-10-15,377.24,377.87,376.33,377.87,0
2010-10-18,377.09,377.71,375.7,376.2,0
2010-10-19,377.14,377.59,376.08,377.42,0
2010-10-20,377.38,377.38,374.78,375.83,0
2010-10-21,376.68,379.61,376.06,379.61,0
2010-10-22,380.14,381.53,378.72,381.41,0
2010-10-25,381.56,382.44,379.74,381.29,0
2010-10-26,381.73,382.77,381.48,382.29,0
2010-10-27,382.11,382.35,380.99,381.95,0
2010-10-28,382.61,384.2,382.14,383.69,0
2010-10-29,384.98,386.12,384.09,385.93,0
2010-11-02,386.13,387.92,384.91,387.92,0
2010-11-03,388.91,391.93,388.91,391.49,0
2010-11-04,393.4,396.95,393.4,396.95,0
2010-11-05,397.89,400.32,395.84,397.99,0
2010-11-08,399.08,399.25,396.33,397.04,0
2010-11-09,397.45,399.87,395.54,399.81,0
2010-11-10,399.92,399.96,396.47,397.38,0
2010-11-11,397.58,400.47,397.39,400.47,0
2010-11-12,399.36,399.36,395.76,398.45,0
2010-11-15,398.31,398.94,396.42,398.84,0
2010-11-16,398.32,398.49,394.65,395.03,0
2010-11-17,393.8,394.58,391.7,394.38,0
2010-11-18,395.08,400.92,394.87,400.92,0
2010-11-19,403.57,404.13,401.32,403.36,0
2010-11-22,403.28,409.02,402.28,403.62,0
2010-11-23,404.02,404.02,398.33,399.45,0
2010-11-24,398.42,399.01,394.34,398.69,0
2010-11-25,401.12,405.79,401.12,403.46,0
2010-11-26,404.51,406.95,403.99,406.95,0
2010-11-29,408.24,412.2,408.06,411.73,0
2010-11-30,412.52,413.04,410.14,411.94,0
2010-12-01,412.31,418.33,411.81,418.33,0
2010-12-02,419.44,420.4,417.73,418.43,0
2010-12-03,418.97,419.17,413.68,415.82,0
2010-12-06,414.89,415.46,413.64,414.89,0
2010-12-07,414.62,417.13,413.33,415.63,0
2010-12-08,416.14,416.82,414.49,414.67,0
2010-12-09,415.27,415.69,405.24,406.2,0
2010-12-10,406.57,406.79,400.02,404.29,0
2010-12-13,405.22,410.6,404.83,409.54,0
2010-12-14,410.03,411.7,406.35,407.66,0
2010-12-15,407.61,407.89,405.59,407.16,0
2010-12-16,406.97,409.22,406.69,409.11,0
2010-12-17,409.72,412.28,409.49,410.17,0
2010-12-20,408.98,411.63,408.57,410.15,0
2010-12-21,411.18,412.1,410.27,410.85,0
2010-12-22,411.06,412.26,409.07,409.94,0
2010-12-23,410.28,410.99,408.51,409.76,0
2010-12-27,409.61,410.05,407.54,407.76,0
2010-12-28,408.11,408.76,403.63,406.31,0
2010-12-29,406.49,407.47,404.68,407.47,0
2010-12-30,407.19,411.52,407.19,409.65,0
2011-01-03,409.94,410.09,404.67,407.39,0
2011-01-04,407.59,408.28,405.73,408.03,0
2011-01-05,408.74,409.81,405.77,405.77,0
2011-01-06,406.56,406.9,405.23,406.47,0
2011-01-07,406.35,406.58,402.87,403.58,0
2011-01-10,403.67,403.82,398.49,400.6,0
2011-01-11,401.18,403.95,400.89,402.84,0
2011-01-12,403.13,404.82,400.91,404.69,0
2011-01-13,405.44,405.44,402.75,404.75,0
2011-01-14,404.68,405.49,403.46,404.02,0
2011-01-17,404.05,404.19,401.13,402.44,0
2011-01-18,402.99,409.43,402.99,409.01,0
2011-01-19,409.13,419.19,409.09,416.04,0
2011-01-20,417.32,421.54,413.16,421.54,0
2011-01-21,422.32,425.13,418.72,418.83,0
2011-01-24,418.96,420.29,413.96,416.66,0
2011-01-25,414.31,414.5,407.8,408.09,0
2011-01-26,407.75,411.28,403.99,404.88,0
2011-01-27,404.55,407.5,403.83,407.5,0
2011-01-28,407.3,410.14,406.99,407.94,0
2011-01-31,407.74,408.81,406.31,407.11,0
2011-02-01,407.27,408.27,406.04,406.61,0
2011-02-02,407.82,409.33,407.65,408.82,0
2011-02-03,409.93,410.64,407.77,408.39,0
2011-02-04,409.5,411.52,408.37,411.46,0
2011-02-07,411.71,414.7,411.07,414.7,0
2011-02-08,415.7,417.02,415.14,417.02,0
2011-02-09,417.86,421.45,417.61,421.44,0
2011-02-10,421.95,421.95,418.67,420,0
2011-02-11,420,420.31,418.06,420.23,0
2011-02-14,421.35,422.36,420.86,421.72,0
2011-02-15,421.94,422.92,421.22,421.55,0
2011-02-17,422.13,423.13,420.2,421.04,0
2011-02-18,420.7,421.06,418.52,420.73,0
2011-02-21,420.72,420.96,416.38,417.02,0
2011-02-22,417.23,417.23,411.7,413.63,0
2011-02-23,413.38,413.67,410.6,413.67,0
2011-02-24,412.46,412.46,410.42,410.92,0
2011-02-25,411.09,413.39,410.36,412.4,0
2011-02-28,412.05,412.75,410.12,411.38,0
2011-03-01,412.61,414.94,409.83,412.77,0
2011-03-02,412.47,412.49,407.64,409.36,0
2011-03-03,408.77,409.59,406.66,409.47,0
2011-03-04,409.2,409.68,406.52,407.7,0
2011-03-07,407.97,407.98,404.23,404.23,0
2011-03-08,404.94,406.12,402.56,403.62,0
2011-03-09,401.75,401.75,399.46,400.59,0
2011-03-10,399.21,399.25,394.22,394.23,0
2011-03-14,391.18,391.18,381.59,383.13,0
2011-03-15,380.43,380.43,360.58,363.38,0
2011-03-16,367.61,384.18,367.61,384.18,0
2011-03-17,383.04,388.21,378.95,388.21,0
2011-03-18,389.91,393.71,389.91,392.91,0
2011-03-21,393.14,396.59,392.36,394.6,0
2011-03-22,395.24,399.56,394.98,396.28,0
2011-03-23,396.76,396.91,392.72,396.6,0
2011-03-24,397.35,397.96,394.83,395.38,0
2011-03-25,396.36,401.79,396.13,401.79,0
2011-03-28,402.54,406.41,402.54,405.55,0
2011-03-29,405.19,405.19,398.19,398.19,0
2011-03-30,398.92,401.03,397.16,400.9,0
2011-03-31,400.47,400.83,398.49,400.13,0
2011-04-01,399.28,400.38,398.63,399.56,0
2011-04-04,399.61,399.86,397.4,398.6,0
2011-04-05,399.12,399.25,393.73,395.5,0
2011-04-06,395.75,396.51,393.79,395.97,0
2011-04-07,396.73,397.51,392.49,394.66,0
2011-04-08,393.67,393.89,391.42,393.18,0
2011-04-11,393.64,394.96,391.25,391.25,0
2011-04-12,391.23,391.23,388.11,389.04,0
2011-04-13,385.78,388.01,385.31,387.17,0
2011-04-14,387.11,390.12,386.92,388.7,0
2011-04-15,390.31,390.31,386.74,387.35,0
2011-04-18,387.48,388.28,384.06,384.43,0
2011-04-19,384.16,384.16,379.65,379.65,0
2011-04-20,380.88,383.43,380.88,381.97,0
2011-04-21,385.35,385.83,383.97,385.5,0
2011-04-26,386.46,386.46,379.39,382.14,0
2011-04-27,382.04,384.23,381.49,383.27,0
2011-04-28,383.49,384.55,382.92,383.21,0
2011-04-29,382.56,385.37,382.4,385.37,0
2011-05-02,385.68,385.68,382.33,383.13,0
2011-05-03,385.53,385.91,381.08,381.85,0
2011-05-04,381.63,381.63,378.58,378.58,0
2011-05-05,378.27,380.71,377.55,377.57,0
2011-05-06,377.18,377.35,373.23,373.75,0
2011-05-09,373.76,374.23,367.12,367.17,0
2011-05-10,368.2,369.41,366.51,368.84,0
2011-05-11,369.77,371.84,369.12,370.31,0
2011-05-12,370.35,370.62,366.71,368.16,0
2011-05-13,368.86,370.62,366.87,369.65,0
2011-05-16,369.31,369.34,366.67,367.13,0
2011-05-17,367.27,368.18,366.04,366.19,0
2011-05-18,366.22,366.22,363.55,364.76,0
2011-05-19,363.82,365.72,363.49,365.72,0
2011-05-20,366.09,369.61,365.93,369.61,0
2011-05-23,369.48,369.48,365.75,366.83,0
2011-05-24,382.45,394.11,382.45,389.14,0
2011-05-25,389.3,395.58,389.18,395.58,0
2011-05-26,396.23,399.45,395.16,398.64,0
2011-05-27,398.84,403.5,398.78,403.01,0
2011-05-30,404.31,404.56,401.86,402.94,0
2011-05-31,402.44,402.44,396.88,397.92,0
2011-06-01,396.44,396.86,392.24,392.57,0
2011-06-03,392.63,395.36,392.21,395.21,0
2011-06-06,396.06,397.16,394.13,395.13,0
2011-06-07,394.74,395.53,393.94,395.47,0
2011-06-08,395.34,396,394.42,396,0
2011-06-09,395.69,396,392.97,393.6,0
2011-06-10,393.77,393.99,392.4,393.35,0
2011-06-13,393.41,393.92,387.73,388.61,0
2011-06-14,388.91,391.88,388.46,391.07,0
2011-06-15,391.48,395.54,391.48,395.49,0
2011-06-16,395.51,395.93,393.83,393.94,0
2011-06-17,393.64,395.85,392.31,395.85,0
2011-06-20,396.74,397.49,394.5,395.22,0
2011-06-21,395.36,397.34,394.64,396.88,0
2011-06-22,396.1,398.81,395.87,398.55,0
2011-06-23,398.43,400.71,397.75,399.7,0
2011-06-27,399.69,399.89,396.14,398.24,0
2011-06-28,398.03,399.56,396.31,396.31,0
2011-06-29,396.7,397.54,395.7,396.16,0
2011-06-30,396.79,399.29,394.09,396.35,0
2011-07-01,394.23,398.43,394.14,397.01,0
2011-07-04,398.06,398.63,396.48,398.05,0
2011-07-05,398.04,404.25,397.22,404.25,0
2011-07-07,404.65,408.84,404.31,408.84,0
2011-07-08,409.27,411.02,407.16,409.27,0
2011-07-11,409,409.11,405,405.39,0
2011-07-12,405.34,405.34,395.21,399.42,0
2011-07-13,399.3,403.34,399.3,401.77,0
2011-07-14,401.78,402.41,400.59,401.25,0
2011-07-15,399.83,402.06,398.26,402.05,0
2011-07-18,401.68,402.12,398.68,401.31,0
2011-07-19,401.12,401.12,398.12,400.3,0
2011-07-20,399.34,400.64,398.4,399.76,0
2011-07-21,399.47,401.69,399.42,401.69,0
2011-07-22,402.13,403.57,401.15,401.62,0
2011-07-25,401.67,401.67,398.88,399.18,0
2011-07-26,398.96,400.11,398.62,399.22,0
2011-07-27,399.07,400.9,399.07,400.88,0
2011-07-28,400.75,400.9,398.87,399.65,0
2011-07-29,400.15,400.93,398.21,398.39,0
2011-08-01,398.71,401.17,397.59,401.17,0
2011-08-02,400.62,400.62,398.95,399.68,0
2011-08-03,398.59,398.59,394.41,394.94,0
2011-08-04,394.52,397.62,390.96,390.96,0
2011-08-05,379.72,381.32,375.07,380.75,0
2011-08-08,370.43,372.84,361.15,361.41,0
2011-08-09,348.1,350.3,330.86,349.77,0
2011-08-10,361.43,370.53,361.43,365.52,0
2011-08-11,359.46,366.44,355.54,361.49,0
2011-08-12,367.34,368.95,365.85,367.07,0
2011-08-16,368.31,370.46,365.03,366.24,0
2011-08-17,366,372.1,364.33,371.29,0
2011-08-18,371.6,371.6,365.34,365.48,0
2011-08-19,359.91,359.92,350.64,357.51,0
2011-08-22,357.11,361.13,354.93,360.94,0
2011-08-23,360.9,368.97,358.69,366.04,0
2011-08-24,366.91,367.14,363.38,364.31,0
2011-08-25,364.18,367.77,364.18,367.77,0
2011-08-26,367.52,367.52,361.88,363.69,0
2011-08-29,363.97,368.63,363.97,368.06,0
2011-08-30,369.99,373.32,369.85,370.92,0
2011-08-31,370.92,373.56,369.08,373.47,0
2011-09-01,373.1,373.1,369.87,370.7,0
2011-09-02,370.56,370.56,364.54,364.54,0
2011-09-05,363.35,363.35,357.41,358.69,0
2011-09-06,357.71,360.88,355.92,356.2,0
2011-09-07,357.95,362.07,357.95,360.51,0
2011-09-08,360.73,363.7,359.99,360.17,0
2011-09-09,359.98,359.98,357.87,358.87,0
2011-09-12,356.95,356.96,349.95,350.54,0
2011-09-13,350.38,353.17,349.49,351.88,0
2011-09-14,352.15,352.36,349.06,352.36,0
2011-09-15,352.38,355.98,352.01,355.02,0
2011-09-16,355.5,356.28,354.28,354.84,0
2011-09-19,353.24,353.24,347.06,347.85,0
2011-09-20,347.41,349.4,345.32,345.85,0
2011-09-21,345.81,345.81,344.01,345.1,0
2011-09-22,342.06,342.06,333.49,333.68,0
2011-09-23,330.01,333.98,328.83,330.05,0
2011-09-26,329.45,335.49,323.43,333.84,0
2011-09-27,337.12,341.97,337.12,341.97,0
2011-09-28,341.04,341.13,337.78,339.1,0
2011-09-29,338.25,338.32,334.12,336.83,0
2011-09-30,335.46,335.46,332.33,332.79,0
2011-10-03,332.23,332.23,327.43,329.28,0
2011-10-04,327.86,328.62,322.21,322.85,0
2011-10-05,324.71,326.34,321.74,322.16,0
2011-10-06,323.4,329.95,323.4,329.03,0
2011-10-07,330.33,332.55,327.31,330.48,0
2011-10-10,330.61,336.39,330.17,336.39,0
2011-10-11,337.83,341.14,336.16,336.16,0
2011-10-12,336.33,338.99,334.41,337.77,0
2011-10-13,338.35,340.4,336.28,336.49,0
2011-10-14,337.22,338.74,336.13,338.5,0
2011-10-17,340.43,346.14,340.38,342.79,0
2011-10-18,342.09,342.09,337.01,337.33,0
2011-10-19,338.2,342.57,338.11,342.13,0
2011-10-20,341.98,341.98,339.42,341.31,0
2011-10-21,341.67,345.58,341.67,345.58,0
2011-10-24,346.88,347.9,344.74,345,0
2011-10-25,345.07,346.98,344.76,344.76,0
2011-10-26,343.99,346.08,342.69,345.97,0
2011-10-27,347.58,355.36,347.58,355.23,0
2011-10-28,357.4,360.05,354.61,355.95,0
2011-11-02,348.58,348.69,344.9,347.47,0
2011-11-03,345.18,347.37,343.6,346.06,0
2011-11-04,347.96,352,347.72,348.76,0
2011-11-07,349.72,349.72,347.31,348.05,0
2011-11-08,347.87,349.85,347.87,349.74,0
2011-11-09,349.72,350.74,344.72,346.43,0
2011-11-10,344.18,345.11,339.66,345.11,0
2011-11-11,342.98,347.2,342.98,347.08,0
2011-11-14,348.19,349.6,346.23,347.39,0
2011-11-15,346.7,347.49,344.21,345.36,0
2011-11-16,345.03,346.82,344.15,345.96,0
2011-11-17,340.45,340.45,307.03,307.03,0
2011-11-18,306.32,309.76,305.62,309.72,0
2011-11-21,309.51,309.6,305.95,306.21,0
2011-11-22,306.29,306.59,301.09,301.09,0
2011-11-23,300.75,300.75,294.75,296.12,0
2011-11-24,294.03,295.69,292.93,294.26,0
2011-11-25,293.12,293.43,283.2,286.86,0
2011-11-28,294.86,294.86,294.86,294.86,0
2011-11-29,295.79,296.58,293.54,293.81,0
2011-11-30,293.5,299.38,292.27,299.38,0
2011-12-01,299.21,301.37,298.79,299.31,0
2011-12-02,299.51,302.04,299.02,301.3,0
2011-12-05,302.22,302.32,297.8,299.88,0
2011-12-06,299.99,299.99,296.93,298.79,0
2011-12-07,297.34,301.3,297.34,299.46,0
2011-12-08,299.13,299.73,296.72,297.02,0
2011-12-09,297.04,299.16,296.29,297.45,0
2011-12-12,297.68,297.8,295.77,296.56,0
2011-12-13,294.09,295.6,293.92,294.79,0
2011-12-14,294.01,294.01,291.05,291.23,0
2011-12-15,291.08,291.26,288.8,289.63,0
2011-12-16,289.34,291.2,289.32,291.2,0
2011-12-19,290.91,292.17,290.2,292.17,0
2011-12-20,291.98,294.76,291.94,293.57,0
2011-12-21,293.9,296.72,293.9,296.23,0
2011-12-22,297.59,298.03,296.85,297.62,0
2011-12-23,297.58,299.16,296.4,298.01,0
2011-12-27,298.35,298.35,295.9,296.24,0
2011-12-28,296.33,298.43,294.9,297.09,0
2011-12-29,297.38,299.52,297.38,298.97,0
2011-12-30,298.79,299.33,298.46,298.78,0
2012-01-02,297.29,299.85,297.18,298.99,0
2012-01-03,299.39,302.66,299.39,302.44,0
2012-01-04,303.39,305.59,301.9,302.45,0
2012-01-05,302.55,302.81,301.28,302.09,0
2012-01-06,302.44,304.12,302.44,303.87,0
2012-01-09,304.55,304.58,303.15,303.67,0
2012-01-10,304.31,307.18,304.31,307.18,0
2012-01-11,307.51,307.61,305.89,306.32,0
2012-01-12,306.57,307.32,306.18,307,0
2012-01-13,307.39,308.37,307.39,307.77,0
2012-01-16,306.7,306.85,305.89,306.61,0
2012-01-17,306.66,311.78,306.66,311.78,0
2012-01-18,312.85,314.92,311.97,314.92,0
2012-01-19,315.3,315.3,313.59,313.59,0
2012-01-20,313.93,314.72,312.6,313.03,0
2012-01-23,313,313,310.8,311.64,0
2012-01-24,311.42,311.97,310.28,311.01,0
2012-01-25,310.23,311.29,309.72,311.29,0
2012-01-26,311.35,313.05,310.94,313.05,0
2012-01-27,313.11,313.14,312,312.16,0
2012-01-30,312.31,312.31,310.61,311.08,0
2012-01-31,310.81,311.83,310.68,310.99,0
2012-02-01,311.54,313.75,311.54,313.75,0
2012-02-02,313.59,315.88,313.59,314.99,0
2012-02-03,315.07,316.92,314.61,316.92,0
2012-02-06,317.82,318.22,316.35,317.5,0
2012-02-07,317.4,318.06,316.96,317.64,0
2012-02-08,317.67,321.73,317.67,320.9,0
2012-02-09,322.42,322.94,320.37,320.62,0
2012-02-10,321.09,321.09,319.01,319.08,0
2012-02-13,319.64,321.24,319.14,320.01,0
2012-02-14,319.96,320.46,319.48,320.26,0
2012-02-15,320.62,320.96,319.4,319.57,0
2012-02-17,320.23,320.6,319.78,320.28,0
2012-02-20,321,321,318.69,319.98,0
2012-02-21,320.44,321.64,319.51,320.43,0
2012-02-22,320.34,320.34,318.83,319.01,0
2012-02-23,319.02,319.02,316.66,316.69,0
2012-02-24,316.68,318.43,316.62,317.71,0
2012-02-27,317.8,318.68,315.72,316.31,0
2012-02-28,316.07,319.62,315.7,315.83,0
2012-02-29,315.89,316.68,314.39,314.75,0
2012-03-01,313.67,313.96,312.32,313.55,0
2012-03-02,313.34,315.6,313.34,315.6,0
2012-03-05,315.74,317.34,314.71,317.34,0
2012-03-06,316.11,316.3,312.98,313.91,0
2012-03-07,314.6,315.65,314.1,314.4,0
2012-03-08,315.02,317.05,314.6,314.62,0
2012-03-09,314.82,323.47,314.12,314.71,0
2012-03-12,314.44,314.48,310.54,311.93,0
2012-03-13,310.8,314.75,310.67,312.05,0
2012-03-14,312.12,315.05,312.06,314.64,0
2012-03-15,315.08,315.95,314.44,315.4,0
2012-03-16,315.24,315.81,314.12,315.42,0
2012-03-19,315.42,317.71,314.87,316.34,0
2012-03-20,316.17,316.19,315.36,315.55,0
2012-03-21,315.89,317.21,315.51,316.58,0
2012-03-22,317.35,318.6,317.22,317.58,0
2012-03-23,317.85,318.65,316.37,316.37,0
2012-03-26,316.55,317.76,314.91,316.43,0
2012-03-27,317.64,319.88,317.64,318.08,0
2012-03-28,318.01,318.01,316.25,317.53,0
2012-03-29,316.89,316.95,315.24,315.61,0
2012-03-30,315.58,316.06,314.08,314.85,0
2012-04-02,316.62,318.2,315.82,316.12,0
2012-04-03,317.48,319.28,317.3,318.41,0
2012-04-04,316.4,317.36,315.94,315.94,0
2012-04-05,316.73,317.08,315.33,317.08,0
2012-04-10,318.68,319.69,317.15,317.8,0
2012-04-11,317.86,318.32,317.54,317.83,0
2012-04-12,317.92,319.74,317.92,319.74,0
2012-04-13,320.53,321.22,319.15,321.09,0
2012-04-16,320.31,320.94,318.64,320.41,0
2012-04-17,319.93,321.32,319.78,321.29,0
2012-04-18,320.89,322.29,320.19,321.78,0
2012-04-19,321.82,323.51,321.82,322.4,0
2012-04-20,322.36,323.77,321.07,323.77,0
2012-04-23,323.73,323.91,321.33,321.83,0
2012-04-24,321.72,322.01,320.09,321.34,0
2012-04-25,321.25,321.6,320.17,321.56,0
2012-04-26,321.53,322.55,320.57,321.31,0
2012-04-27,321.18,326.31,320.98,325.95,0
2012-04-30,327.3,331.2,326.23,330.72,0
2012-05-02,330.96,331.59,330.15,330.3,0
2012-05-03,330.61,331.21,330.16,330.78,0
2012-05-04,328.84,331.63,327.42,331.63,0
2012-05-07,331.95,332.3,331.69,332.3,0
2012-05-08,336.51,338.47,336.5,338.12,0
2012-05-09,338.42,338.62,337.6,338.01,0
2012-05-10,339.04,345.78,339.04,344.61,0
2012-05-11,344.94,345.64,343.57,344.54,0
2012-05-14,344.39,345.47,342.42,342.42,0
2012-05-15,341.56,341.99,339.2,341.23,0
2012-05-16,339.52,339.52,335.18,335.37,0
2012-05-18,334.4,335.23,333.1,335.23,0
2012-05-21,335.39,338.15,335.39,337.44,0
2012-05-22,337.79,340.9,337.79,339.28,0
2012-05-23,339.39,339.57,336.66,336.66,0
2012-05-24,336.78,338.72,336.78,338.21,0
2012-05-25,338.7,339.59,338.01,338.11,0
2012-05-28,338.59,339.45,337.54,337.68,0
2012-05-29,338.6,338.64,336.68,337.24,0
2012-05-30,337.33,337.48,336.34,337.34,0
2012-05-31,336.53,337.1,334.61,335.15,0
2012-06-01,335.29,336.09,331.6,332.69,0
2012-06-04,332.58,332.58,329.47,329.58,0
2012-06-05,330.1,332.37,329.55,331.43,0
2012-06-06,331.8,334.37,331.8,334.23,0
2012-06-07,334.87,336.05,334.43,336.05,0
2012-06-08,335.59,335.59,334.03,334.34,0
2012-06-11,334.56,337.06,334.56,337.02,0
2012-06-12,336.85,336.92,335.97,336.13,0
2012-06-13,336.16,336.16,334.83,334.93,0
2012-06-14,334.93,335.06,333.77,334.79,0
2012-06-15,333.75,335.77,333.67,335.62,0
2012-06-18,335.92,338.65,335.92,338.65,0
2012-06-19,338.7,338.7,337.15,338.19,0
2012-06-20,338.19,340.15,338.19,339.69,0
2012-06-21,339.4,341.65,339.13,340.88,0
2012-06-22,341.65,341.82,340.69,341.82,0
2012-06-25,341.27,341.39,338.85,338.94,0
2012-06-26,339.02,339.11,337.21,338.73,0
2012-06-27,339.36,339.36,336.99,337.53,0
2012-06-28,337.49,338.91,337.04,338.16,0
2012-06-29,338.15,340.61,338.1,339.89,0
2012-07-02,339.75,339.75,339.75,339.75,0
2012-07-03,339.87,340.06,338.85,339.69,0
2012-07-04,339.73,339.9,338.5,339.24,0
2012-07-05,339.39,340.65,338.92,340.55,0
2012-07-09,340.66,340.66,338.81,338.81,0
2012-07-10,338.81,340.31,338.81,340.2,0
2012-07-11,340.2,340.63,338.92,339.01,0
2012-07-12,338.65,339.38,338.48,339.32,0
2012-07-13,339.42,340.59,339.32,340.43,0
2012-07-16,340.24,340.67,339.71,340.03,0
2012-07-17,339.9,340.76,339.24,339.91,0
2012-07-18,340.17,342.57,340.17,342.06,0
2012-07-19,341.88,345.53,341.88,345.53,0
2012-07-20,344.97,349.22,344.46,347.84,0
2012-07-23,346.46,346.6,342.52,342.52,0
2012-07-24,345.07,346.22,343.78,346.1,0
2012-07-25,345.9,346.24,343.18,346.02,0
2012-07-26,346.85,346.85,344.95,346.67,0
2012-07-27,344.2,348.36,344.2,348.32,0
2012-07-30,348.33,348.46,346.3,347.7,0
2012-07-31,346.23,346.99,345.92,346.99,0
2012-08-01,347.24,347.24,344.5,345.83,0
2012-08-02,345.35,347.18,345.35,346.85,0
2012-08-03,347.5,347.89,346.39,347,0
2012-08-06,347.33,349.57,347.28,349.37,0
2012-08-07,348.74,348.92,347.84,348.4,0
2012-08-08,349.34,352.5,348.96,350.56,0
2012-08-09,349.88,350.14,348.97,349.29,0
2012-08-10,349.48,351.48,349.42,351.31,0
2012-08-13,351.78,351.81,348.94,349.33,0
2012-08-14,348.36,350.01,347.94,348.05,0
2012-08-16,347.52,349.54,347.52,349.54,0
2012-08-17,349.37,349.53,348.35,349.27,0
2012-08-20,349.29,351.13,349.07,350.62,0
2012-08-21,350.56,352.46,349.67,350.2,0
2012-08-22,350.07,351.42,349.74,349.76,0
2012-08-23,351.04,351.43,349.36,349.75,0
2012-08-24,349.31,350.25,349.21,349.86,0
2012-08-27,350.04,350.86,349.37,350.83,0
2012-08-28,350.74,350.75,347.82,348.21,0
2012-08-29,348.14,349.42,347.57,349.42,0
2012-08-30,349.42,349.48,348.43,349.17,0
2012-08-31,349.11,349.11,347.32,347.38,0
2012-09-03,347.56,350.18,347.56,349.98,0
2012-09-04,349.99,349.99,347.82,347.82,0
2012-09-05,347.78,348.58,346.55,347.01,0
2012-09-06,347.03,347.69,346.79,346.79,0
2012-09-07,347.82,349.29,347.23,349.29,0
2012-09-10,349.09,349.43,347.49,347.64,0
2012-09-11,347.33,347.88,346.76,347.11,0
2012-09-12,347.11,347.74,346.53,346.53,0
2012-09-13,346.84,346.93,345.82,345.93,0
2012-09-14,346.84,348.73,346.54,346.54,0
2012-09-17,347.13,347.2,346.07,346.56,0
2012-09-18,346.65,346.71,345.36,345.36,0
2012-09-19,345.3,347.25,345.3,346.9,0
2012-09-20,346.59,347.32,346.2,346.9,0
2012-09-21,346.57,347.18,345.9,347.13,0
2012-09-24,346.17,346.91,345.61,346.9,0
2012-09-25,346.43,346.59,344.44,344.44,0
2012-09-26,344.38,344.38,342.84,342.84,0
2012-09-27,343.02,343.91,342.86,342.99,0
2012-09-28,343.07,345.46,343.05,343.8,0
2012-10-01,344.52,344.95,344.16,344.87,0
2012-10-02,344.67,345.12,343.64,344.47,0
2012-10-03,344.51,344.51,342.97,343.93,0
2012-10-04,343.92,343.92,343.02,343.63,0
2012-10-05,343.24,345.37,343.24,345.37,0
2012-10-08,345.5,345.9,345.18,345.67,0
2012-10-09,345.79,346.02,345.34,345.45,0
2012-10-10,345.67,346.97,345.14,346.97,0
2012-10-11,346.97,349.24,346.97,349.24,0
2012-10-12,349.42,351.27,348.84,351.27,0
2012-10-15,350.22,351.53,348.99,349.47,0
2012-10-16,351.15,352.96,350.87,351.85,0
2012-10-17,351.11,352.05,350.61,351.22,0
2012-10-18,351.17,353.18,351.1,352.19,0
2012-10-19,351.82,352,351.01,351.46,0
2012-10-22,351.77,351.77,349.95,349.98,0
2012-10-23,349.36,350.09,348.43,348.43,0
2012-10-24,346.93,348.7,346.12,348.7,0
2012-10-25,348.5,349.89,347.69,349.89,0
2012-10-26,349.88,350.59,348,350.13,0
2012-10-29,350.26,350.9,350.13,350.42,0
2012-10-30,350.46,350.59,348,348,0
2012-10-31,347.81,347.96,346.08,346.19,0
2012-11-02,346.5,347.06,346.09,346.93,0
2012-11-05,346.91,347.01,345.48,346.08,0
2012-11-06,345.5,345.99,344.58,345.95,0
2012-11-07,345.98,346.19,344.74,344.74,0
2012-11-08,344.37,344.37,340.25,341.89,0
2012-11-09,341.06,342.01,340.87,342.01,0
2012-11-12,342.28,343.17,340.34,341.49,0
2012-11-13,340.59,341.32,339.32,341.32,0
2012-11-14,339.21,342.73,339.21,342.51,0
2012-11-15,342.41,344.95,341.61,344.84,0
2012-11-16,343.75,344.26,342.66,343.36,0
2012-11-19,342.81,343.94,341.4,343.85,0
2012-11-20,344.12,344.7,344.12,344.37,0
2012-11-21,344.48,347.2,344.38,347.2,0
2012-11-22,347.85,352.3,347.85,352.25,0
2012-11-23,350.92,352.78,350.2,352.78,0
2012-11-26,352.46,352.46,349.45,350,0
2012-11-27,350.11,350.67,348.02,348.1,0
2012-11-28,349.54,349.55,348.02,348.9,0
2012-11-29,348.59,349.04,347.61,348.98,0
2012-11-30,348.29,350.2,347.92,350.2,0
2012-12-03,349.46,350.81,348.95,349.75,0
2012-12-04,349.28,351.13,349.03,349.23,0
2012-12-05,350.26,350.38,347.65,348.27,0
2012-12-06,348.44,349.6,348.19,349.6,0
2012-12-07,348.74,351.26,348.14,350.78,0
2012-12-10,350.62,351.15,349.5,349.85,0
2012-12-11,349.9,351.09,349.76,349.82,0
2012-12-12,350.41,351.37,349.66,351.37,0
2012-12-13,351.51,352.11,351.25,351.93,0
2012-12-14,352.2,352.41,350.79,351.9,0
2012-12-17,352.15,352.57,351.3,351.75,0
2012-12-18,351.93,352.94,351.78,352,0
2012-12-19,351.54,352.53,351.54,351.76,0
2012-12-20,351.69,352.38,350.73,352.38,0
2012-12-21,352.25,352.89,351.81,352.23,0
2012-12-27,352.29,354.51,351.73,354.32,0
2012-12-28,354.67,355.66,354.43,355.08,0
2013-01-02,356.38,362.17,355.77,362.17,0
2013-01-03,361.41,363.89,361.19,362.46,0
2013-01-04,361.01,363.15,360.37,362.7,0
2013-01-07,363.73,368.34,363.73,368.34,0
2013-01-08,368.5,368.54,365.04,366.43,0
2013-01-09,366.43,366.9,365.68,366.33,0
2013-01-10,366.43,367.06,365.04,367.06,0
2013-01-11,367.28,370.41,366.52,370.41,0
2013-01-14,370.62,370.98,369.48,369.52,0
2013-01-15,369.18,369.46,367.4,367.57,0
2013-01-16,367.61,368.16,367.43,367.85,0
2013-01-17,367.47,370.66,367.45,370.66,0
2013-01-18,370.47,370.48,368.82,369.37,0
2013-01-21,369.42,369.55,368.44,369.51,0
2013-01-22,369.54,369.71,367.22,368.48,0
2013-01-23,369.41,371.2,369.41,370.59,0
2013-01-24,371.57,374.15,371.57,373.81,0
2013-01-25,373.94,374.62,373.42,374.42,0
2013-01-28,374.91,376.73,374.13,375.74,0
2013-01-29,375.64,376.49,374.68,376.49,0
2013-01-30,376.78,376.94,374.21,374.21,0
2013-01-31,373.7,374.07,372.73,373.73,0
2013-02-01,372.12,373.47,370.62,373.47,0
2013-02-04,373.3,373.61,373.15,373.44,0
2013-02-05,372.87,372.87,370.74,371.13,0
2013-02-06,371.39,373.07,371.39,372.49,0
2013-02-07,372.21,372.88,371.93,372.34,0
2013-02-08,372.91,373.08,369.88,370.15,0
2013-02-11,370.72,372.54,370.3,371.72,0
2013-02-12,371.6,372.15,369.83,370.24,0
2013-02-13,372.42,373.96,371.8,372.9,0
2013-02-14,373.1,373.38,372.72,372.79,0
2013-02-15,372.74,373.79,372.63,373.68,0
2013-02-18,374.28,374.64,373.37,373.86,0
2013-02-19,374.41,374.79,373.59,373.6,0
2013-02-20,373.98,376.45,373.88,374.1,0
2013-02-21,374.12,374.53,373.63,374.2,0
2013-02-22,373.99,374.1,373.44,373.63,0
2013-02-25,373.89,374.39,373.15,374.39,0
2013-02-26,373.43,374.74,373.43,374.21,0
2013-02-27,368.78,369.29,368.25,369.23,0
2013-02-28,369.23,369.43,368.1,368.69,0
2013-03-01,368.7,369.05,367.26,367.31,0
2013-03-04,367.67,370.88,367.6,370.86,0
2013-03-05,370.24,372.18,369.63,371.84,0
2013-03-06,372.16,373.74,371.5,372.5,0
2013-03-07,373.6,377.47,373.6,377.37,0
2013-03-08,377.92,381.45,377.92,380.25,0
2013-03-12,380.45,383.05,380.44,382.43,0
2013-03-13,382.31,385.08,381.89,384.91,0
2013-03-14,386.37,388.02,386.01,387.56,0
2013-03-15,388.62,389.26,387.74,388.44,0
2013-03-18,386.97,388.2,385.91,387.96,0
2013-03-19,387.71,388.42,387.71,388.42,0
2013-03-20,388.2,388.44,387.01,388.34,0
2013-03-21,388.28,388.96,387.46,387.86,0
2013-03-22,387.85,388.16,386.91,387.84,0
2013-03-25,388.84,390.42,388.61,390.2,0
2013-03-26,389.81,390.98,389.09,390.98,0
2013-03-27,393.91,394.97,392.21,393.76,0
2013-03-28,395.12,395.4,393.1,393.63,0
2013-04-02,393.6,393.98,390.61,390.61,0
2013-04-03,390.35,392.68,390.35,392.13,0
2013-04-04,392.99,395.39,392.75,394.22,0
2013-04-05,395.35,395.71,393.05,394.09,0
2013-04-08,392.85,393.46,391.47,393.13,0
2013-04-09,393.4,394.1,393.02,393.68,0
2013-04-10,393.15,395.51,393.15,394.2,0
2013-04-11,394.45,395.05,393.11,393.44,0
2013-04-12,393.17,393.61,392.01,393.61,0
2013-04-15,393.76,393.76,391.58,391.94,0
2013-04-16,391.65,391.65,389.54,390.03,0
2013-04-17,389.46,390,388.28,388.99,0
2013-04-18,389.15,390.06,388.26,388.6,0
2013-04-19,389.33,391.18,389.32,391.18,0
2013-04-22,390.95,391.43,389.49,391.43,0
2013-04-23,391.08,391.89,390.52,391.42,0
2013-04-24,391.36,392.14,391.01,391.68,0
2013-04-25,393.49,393.54,391.69,392.15,0
2013-04-26,392.41,392.62,391.46,392.29,0
2013-04-29,392.72,393.27,392.25,392.68,0
2013-04-30,392.48,396.11,392.33,396.11,0
2013-05-02,396.45,396.45,394.31,395.68,0
2013-05-03,395.23,395.23,393.14,393.47,0
2013-05-06,393.47,394.45,391.94,394.34,0
2013-05-07,394.17,394.91,391.85,392.07,0
2013-05-08,395.16,397.18,394.28,395.03,0
2013-05-10,395.34,396.68,393.08,393.17,0
2013-05-13,395.55,396.36,392.66,393,0
2013-05-14,392.59,393.82,390.6,393.77,0
2013-05-15,393.44,396.39,390.97,396.39,0
2013-05-16,397.1,397.1,394.55,396.22,0
2013-05-17,395.29,396.07,394.58,395.97,0
2013-05-20,395.84,395.94,394.31,394.31,0
2013-05-21,394.31,395.25,393.99,395.2,0
2013-05-22,395.77,396.6,393.47,393.62,0
2013-05-23,393.25,393.25,389.76,389.76,0
2013-05-24,389.61,393.83,389.11,393.83,0
2013-05-27,393.87,394.24,391.66,391.77,0
2013-05-28,392.29,394.54,392.18,392.28,0
2013-05-29,394.13,395.45,392.8,394.01,0
2013-05-30,395.8,395.8,394.39,395.2,0
2013-05-31,395.47,399.76,395.47,399.71,0
2013-06-03,400.3,400.94,398.57,399.73,0
2013-06-04,399.14,401.35,399.11,400.16,0
2013-06-05,398.69,401.34,398.5,400.39,0
2013-06-06,400.41,400.89,398.97,400.2,0
2013-06-07,400.59,400.7,399.78,400.24,0
2013-06-10,400.18,400.98,398.87,399.62,0
2013-06-11,399.79,401.34,398.96,400.24,0
2013-06-12,399.57,399.57,398.02,398.72,0
2013-06-13,398.9,399.33,398.22,398.58,0
2013-06-14,398.69,399.73,398.65,399.26,0
2013-06-17,399.57,402.38,399.57,402.38,0
2013-06-18,401.85,402.71,401.77,402.52,0
2013-06-19,402.38,403.95,402.27,403.95,0
2013-06-20,403.8,403.86,401.85,402.86,0
2013-06-21,401.92,403.85,401.89,403.74,0
2013-06-25,403.88,404.23,402.13,403.22,0
2013-06-26,403.51,403.77,402.08,402.8,0
2013-06-27,403.01,403.98,402.45,403.83,0
2013-06-28,403.2,404.53,403.1,403.99,0
2013-07-01,403.9,406.1,403.18,406.1,0
2013-07-02,406.32,407.54,406.07,407.4,0
2013-07-03,407.47,407.47,405.32,405.33,0
2013-07-04,406.58,408.96,406.58,408.72,0
2013-07-05,409.02,411.87,409.02,411.87,0
2013-07-08,412.95,412.95,409.84,410.18,0
2013-07-09,410.78,411.33,409.89,411.12,0
2013-07-10,410.97,413.64,410.79,411.93,0
2013-07-11,411.46,413.89,411.46,413.64,0
2013-07-12,413.25,413.79,411.87,413.18,0
2013-07-15,413.19,413.54,411.85,413.03,0
2013-07-16,413.35,413.65,412.69,413.65,0
2013-07-17,412.03,412.15,410.69,412.08,0
2013-07-18,414.18,416.22,412.03,412.03,0
2013-07-19,415.22,415.22,413.81,414.22,0
2013-07-22,413.36,414.24,411.65,411.85,0
2013-07-23,411.82,413.32,411.02,413.1,0
2013-07-24,413.3,414.08,412.52,413.1,0
2013-07-25,412.58,412.58,409.44,409.9,0
2013-07-26,410.14,410.2,408.66,410.2,0
2013-07-29,410.35,410.6,409.15,409.65,0
2013-07-30,409.44,409.97,409.44,409.7,0
2013-07-31,409.92,411.93,409.53,411.45,0
2013-08-01,413.14,413.31,410.6,411.43,0
2013-08-02,411.8,413.05,410.84,412.54,0
2013-08-05,412.49,414.54,412.42,413.17,0
2013-08-06,413.87,414.43,411.7,413.39,0
2013-08-07,413.5,415.07,412.67,414.92,0
2013-08-08,414.95,415.54,413.85,414.04,0
2013-08-09,414.16,416.68,414.16,416.6,0
2013-08-12,415.78,417.78,415.78,416.71,0
2013-08-13,416.25,417.76,416.25,416.97,0
2013-08-14,416.94,417.46,416.41,416.82,0
2013-08-16,416.96,417.29,415.16,415.96,0
2013-08-19,416.91,417.94,416.57,416.85,0
2013-08-20,417.41,417.89,414.86,415.14,0
2013-08-21,415.2,416.5,415.02,416.27,0
2013-08-22,414.87,415.16,414.17,415.13,0
2013-08-23,416.6,416.89,414.82,415.33,0
2013-08-26,414.92,416.58,414.77,416.58,0
2013-08-27,416.48,416.48,413.1,413.74,0
2013-08-28,412.95,412.95,408.01,409.9,0
2013-08-29,409.59,411.46,409.49,411.46,0
2013-08-30,411.54,412.98,410.56,412.87,0
2013-09-02,412.7,413.67,411.99,412.99,0
2013-09-03,413.63,414.03,410.74,411.09,0
2013-09-04,411.04,413.69,410.63,413.22,0
2013-09-05,414.03,414.49,411.77,413.66,0
2013-09-06,413.37,415.69,413.37,414.24,0
2013-09-09,414.52,416.78,413.88,414.97,0
2013-09-10,414.46,416.95,414.32,415.93,0
2013-09-11,415.9,416.08,413.63,414.8,0
2013-09-12,414.85,415.38,414.41,414.55,0
2013-09-13,415.52,415.52,412.41,412.91,0
2013-09-16,413.3,413.7,412.49,413.66,0
2013-09-17,413.74,413.93,411.89,412.2,0
2013-09-18,411.55,413.34,410.88,412.43,0
2013-09-19,414.51,415.39,413.82,413.98,0
2013-09-20,414.66,415.23,412.62,415.23,0
2013-09-23,415.63,417.45,415.62,415.65,0
2013-09-24,415.83,422.33,415.69,421.88,0
2013-09-25,421.97,422.22,420.27,421.52,0
2013-09-26,420.95,422.73,420.36,422.73,0
2013-09-27,422.73,422.73,421.01,421.01,0
2013-09-30,421.57,423.78,421.49,421.98,0
2013-10-01,421.75,421.75,419.8,420.96,0
2013-10-02,420.89,421.7,419.35,419.85,0
2013-10-03,419.7,419.94,418.07,419.49,0
2013-10-04,419.54,420.11,419.08,419.16,0
2013-10-07,419.2,419.2,417.62,418.23,0
2013-10-08,418.02,418.78,417.09,417.5,0
2013-10-09,417.49,417.75,415.61,417.61,0
2013-10-10,417.94,418.82,416.88,418.75,0
2013-10-11,419.56,420.8,419.35,420.77,0
2013-10-14,421.15,421.39,418.59,419.22,0
2013-10-15,419.27,421.16,418.08,419.66,0
2013-10-16,418.73,419.18,416.83,417.96,0
2013-10-17,418.67,419.37,417.69,419.31,0
2013-10-18,419.26,419.32,416.76,418.46,0
2013-10-21,418.52,418.52,416.59,417.08,0
2013-10-22,417.11,418.91,417.05,417.45,0
2013-10-23,416.65,418.37,416.65,417.91,0
2013-10-24,417.89,418.83,417.35,417.85,0
2013-10-25,417.67,418.46,417.67,417.88,0
2013-10-28,417.79,418.43,417.05,417.47,0
2013-10-29,417.9,419.28,417.18,417.62,0
2013-10-30,417.74,417.74,415.87,416.49,0
2013-10-31,416.75,416.87,415.76,416.65,0
2013-11-04,416.66,417.39,416.43,416.83,0
2013-11-05,416.81,416.81,414.93,415,0
2013-11-06,414.42,414.96,414.39,414.83,0
2013-11-07,415.42,416.12,415.08,416.12,0
2013-11-08,416.07,416.07,414.39,414.61,0
2013-11-11,415.38,415.54,413.71,414.45,0
2013-11-12,415.51,415.7,414.57,415.51,0
2013-11-13,416.24,417.3,414.29,415.4,0
2013-11-14,414.63,415.15,414.52,414.75,0
2013-11-15,414.62,415.27,413.97,414.45,0
2013-11-18,414.5,414.7,412.79,412.8,0
2013-11-19,412.91,412.99,411.71,412.37,0
2013-11-20,412.65,412.65,411.93,412.23,0
2013-11-21,412.26,412.26,410.48,410.93,0
2013-11-22,410.83,411.58,410.75,411.57,0
2013-11-25,411.82,413.61,411.8,413.24,0
2013-11-26,413.46,413.86,412.33,412.57,0
2013-11-27,412.35,412.78,410.92,412.23,0
2013-11-28,413.43,413.56,412.44,412.62,0
2013-11-29,413.55,414.48,412.92,413.2,0
2013-12-02,413.41,413.51,410.26,411.3,0
2013-12-03,411.03,411.07,409.47,409.75,0
2013-12-04,409.78,409.78,406.86,407.07,0
2013-12-05,406.58,407.17,405.39,407.03,0
2013-12-06,406.88,407.96,406.77,407.08,0
2013-12-09,407.07,407.54,406.23,407.54,0
2013-12-10,407.46,408.35,406.94,407.8,0
2013-12-11,407.8,408.14,407.21,407.48,0
2013-12-12,410.08,410.53,407.97,408.15,0
2013-12-13,408.16,409.52,407.49,409.52,0
2013-12-16,409.31,409.31,408.04,409.03,0
2013-12-17,408.21,408.51,405.75,405.75,0
2013-12-18,405.71,408.59,405.65,407.83,0
2013-12-19,407.66,408.48,406.72,408.11,0
2013-12-20,408.08,409.34,407.6,408.94,0
2013-12-23,408.88,411.6,408.85,410.59,0
2013-12-27,410.62,416.64,410.62,415.2,0
2013-12-30,417.92,423.59,417.52,421.6,0
2014-01-02,424.15,434.05,424.15,434.05,0
2014-01-03,438.65,440.72,434.71,436.68,0
2014-01-06,438.36,438.49,433.94,436.72,0
2014-01-07,436.39,436.5,435.4,436.18,0
2014-01-08,436.49,438.04,436.39,437.9,0
2014-01-09,437.91,438.44,436.98,437.06,0
2014-01-10,437.08,439.65,437.08,438.85,0
2014-01-13,438.96,441.83,438.63,440.64,0
2014-01-14,442.16,442.16,439.68,440.39,0
2014-01-15,441.2,444.93,441.17,444.69,0
2014-01-16,445.38,446.03,444.1,445.89,0
2014-01-17,445.02,446.42,444.71,446.31,0
2014-01-20,446,447.79,445.18,447.79,0
2014-01-21,447.84,449.6,447.73,449.07,0
2014-01-22,449.05,451.28,448.05,451.2,0
2014-01-23,452.44,455.42,452.44,454.86,0
2014-01-24,454.47,456.01,451.37,451.37,0
2014-01-27,450.46,450.46,444.89,444.89,0
2014-01-28,446.01,450.53,446.01,450.19,0
2014-01-29,450.39,453.63,450.31,452.56,0
2014-01-30,452.27,452.27,451,451.34,0
2014-01-31,451.78,453.74,451.78,453.61,0
2014-02-03,453.17,454.11,452.22,452.37,0
2014-02-04,451.21,451.29,449.21,451.29,0
2014-02-05,450.78,452.79,450.78,451.28,0
2014-02-06,451.15,452.29,451.14,452.29,0
2014-02-07,452.21,454.45,451.48,454.45,0
2014-02-10,454.56,455.52,452.41,455.17,0
2014-02-11,455.24,457.87,454.94,456.97,0
2014-02-12,457.38,458.21,455.86,457.49,0
2014-02-13,458.64,459.46,455.23,457.01,0
2014-02-14,456.24,457.11,455.88,455.92,0
2014-02-17,455.91,457.57,454.91,456.16,0
2014-02-18,456.4,457.55,456.19,457.55,0
2014-02-19,457.29,457.86,456.48,456.71,0
2014-02-20,457.01,457.01,455.28,455.48,0
2014-02-21,455.64,457.7,455.49,455.49,0
2014-02-24,457.07,457.87,456.8,457.75,0
2014-02-25,456.17,457.09,454.92,456.55,0
2014-02-26,456.08,456.26,454.16,454.16,0
2014-02-27,454.11,456,453.82,455.91,0
2014-02-28,456.82,457.99,455.79,457.99,0
2014-03-03,455.1,455.1,440.72,440.72,0
2014-03-04,439.76,446.31,439.45,445.97,0
2014-03-05,447.62,450.44,447.62,449.25,0
2014-03-06,449.34,449.84,445.77,445.95,0
2014-03-07,444.47,446.7,444.47,445.85,0
2014-03-10,445.33,446.56,443.71,444.19,0
2014-03-12,444.12,445.46,443.45,443.45,0
2014-03-13,445.76,447.5,438.8,439.75,0
2014-03-14,436.59,436.59,428.32,429.67,0
2014-03-17,430.27,435.74,429.52,435.74,0
2014-03-18,437.31,445.65,437.31,441.27,0
2014-03-19,441.94,442.75,440.78,442.09,0
2014-03-20,441.94,443.25,440.48,443.09,0
2014-03-21,443.45,447.33,443.45,446.94,0
2014-03-24,447.86,454,447.86,452.59,0
2014-03-25,452.08,452.27,451.33,451.92,0
2014-03-26,451.12,452.15,450.7,451.57,0
2014-03-27,451.46,453.13,450.79,453.12,0
2014-03-28,454.72,454.77,450.27,450.6,0
2014-03-31,450.83,451.68,449.95,451.48,0
2014-04-01,451.79,453.36,451.23,452.73,0
2014-04-02,452.61,454.37,452.11,453.1,0
2014-04-03,452.22,454.52,451.35,454.1,0
2014-04-04,454.03,454.13,452.32,453.61,0
2014-04-07,453.52,454.36,450.89,451.25,0
2014-04-08,452.16,454.38,452.16,453.32,0
2014-04-09,453.89,455.01,453.6,454.63,0
2014-04-10,454.63,455.1,453.5,453.71,0
2014-04-11,453.26,453.5,452.59,453.48,0
2014-04-14,453.15,453.15,448.29,449.13,0
2014-04-15,447.5,448.09,445.99,447.51,0
2014-04-16,449.33,450.46,448.29,449.91,0
2014-04-17,450.31,451.1,449.8,451,0
2014-04-22,451.38,453.26,450.91,451.11,0
2014-04-23,451.95,454.11,449.02,453.89,0
2014-04-24,453.73,453.91,451.47,451.47,0
2014-04-25,451.34,453.19,450.24,450.59,0
2014-04-28,450.45,451.34,449.03,450.96,0
2014-04-29,450.57,451.58,449.37,451.46,0
2014-04-30,450.82,451.46,449.95,450.22,0
2014-05-02,449.72,451.21,448.74,451.21,0
2014-05-05,450.74,450.74,449.41,449.71,0
2014-05-06,449.86,450.15,448.83,449.02,0
2014-05-07,448.97,455.07,448.47,455.07,0
2014-05-08,454.93,456.42,452.85,453.52,0
2014-05-09,453.49,454.37,452.13,454.37,0
2014-05-12,444.13,462.73,444.13,461.01,0
2014-05-13,461.84,462.62,459.93,462.21,0
2014-05-14,462.01,462.42,460.61,461.92,0
2014-05-15,462,462.58,458.36,458.41,0
2014-05-16,458.39,462.69,458.39,460.25,0
2014-05-19,464.42,464.42,460.62,461.76,0
2014-05-20,461.62,463.6,461.62,463.32,0
2014-05-21,463.22,463.35,460.34,460.48,0
2014-05-22,456.02,456.02,448.51,452.8,0
2014-05-23,452.5,453.75,452.46,453.56,0
2014-05-26,453.58,454.67,453.17,454.67,0
2014-05-27,453.95,454.16,451.31,451.74,0
2014-05-28,452.54,453.07,452.1,452.87,0
2014-05-30,457.13,461.2,457.13,461.2,0
2014-06-02,463.6,464.75,462.08,464.75,0
2014-06-03,466.99,471.03,466.37,470.3,0
2014-06-04,468.91,473.44,468.61,471.79,0
2014-06-05,470.3,472.56,470.12,471.32,0
2014-06-06,469.88,471.77,469.47,471.67,0
2014-06-09,469.32,471.31,469.27,470.43,0
2014-06-10,469.8,474.2,469.66,474.2,0
2014-06-11,474.25,475.27,472.97,472.97,0
2014-06-12,472.94,474.11,472.32,474.11,0
2014-06-13,473.8,474.14,472.5,473.34,0
2014-06-16,471.5,472.31,471.26,471.47,0
2014-06-17,472.38,473.07,467.35,467.35,0
2014-06-18,467.54,469.11,465.92,467.37,0
2014-06-19,467.35,467.72,465.6,466.91,0
2014-06-20,467,467.89,466.91,467.79,0
2014-06-23,467.72,470.82,467.72,470.64,0
2014-06-25,469.8,470.05,468.29,469.27,0
2014-06-26,469.25,470.55,469.21,470.55,0
2014-06-27,470.61,471.72,469.19,471.72,0
2014-06-30,470.72,472.79,469.98,471.95,0
2014-07-01,471.39,471.94,470.95,471.87,0
2014-07-02,471.86,473.82,471.54,472.41,0
2014-07-03,472.52,475.06,472.52,475.01,0
2014-07-04,474.26,477.57,474.26,476.56,0
2014-07-07,476.94,478.17,476.82,477.63,0
2014-07-08,477.76,478.29,475.95,476.22,0
2014-07-09,476.11,476.93,475.4,475.83,0
2014-07-10,475.88,476.37,474.79,475.11,0
2014-07-11,475.57,475.57,474.45,475,0
2014-07-14,475.49,476.11,474.52,474.68,0
2014-07-15,474.62,475.8,474.6,475.8,0
2014-07-16,474.86,476.46,474.42,475.32,0
2014-07-17,475.16,477.15,474.83,476.87,0
2014-07-18,476.97,476.97,475.7,476.27,0
2014-07-21,476.19,476.55,475.04,475.17,0
2014-07-22,475.09,475.72,474.32,474.44,0
2014-07-23,475.23,475.28,473.81,474.53,0
2014-07-24,474.69,474.77,472.64,472.81,0
2014-07-25,471.98,472.1,471.46,471.75,0
2014-07-28,471.69,472.87,471.34,472.65,0
2014-07-29,472.67,473.43,471.6,472.85,0
2014-07-30,472.6,473.55,472.22,473,0
2014-07-31,473.58,473.77,471.2,471.33,0
2014-08-01,470.74,471.79,470.6,471.42,0
2014-08-04,471.61,471.62,468.91,469.58,0
2014-08-05,469.61,469.61,468.36,469.12,0
2014-08-06,468.66,468.91,467.81,467.98,0
2014-08-07,466.4,466.4,457.15,457.15,0
2014-08-08,454.77,455.74,448.11,449.96,0
2014-08-11,450.82,457.74,450.82,457.74,0
2014-08-12,457.08,460.81,457.08,459.62,0
2014-08-13,460.01,461.31,459.98,460.09,0
2014-08-14,459.73,459.73,456.47,456.6,0
2014-08-18,456.83,457.45,455.97,457.2,0
2014-08-19,456.36,458.1,454.66,457.01,0
2014-08-20,457.01,457.83,456.6,457.55,0
2014-08-21,458,459.43,456.99,459.43,0
2014-08-22,459.09,460.75,456.89,458.71,0
2014-08-25,458.72,458.72,454.95,455.11,0
2014-08-26,454.65,455.86,454.56,455.86,0
2014-08-27,455.86,456.81,455.54,456.76,0
2014-08-28,456.72,456.96,455.83,456.78,0
2014-08-29,456.5,457.52,455.52,455.93,0
2014-09-01,456.38,456.85,455.24,455.43,0
2014-09-02,456.28,457.06,455.67,455.98,0
2014-09-03,456.23,458.12,455.74,457.2,0
2014-09-04,457.39,457.94,455.56,455.84,0
2014-09-05,455.61,457.05,454.34,457.05,0
2014-09-08,456.63,457.37,456.47,456.93,0
2014-09-09,457.39,458.26,456.74,456.83,0
2014-09-10,456.75,457.44,455.87,456.01,0
2014-09-11,456.23,456.56,454.99,455.26,0
2014-09-12,455.05,456.92,454.7,456.88,0
2014-09-15,457.86,458.06,456.45,456.45,0
2014-09-16,456.7,458.13,456.32,458.03,0
2014-09-17,458.25,458.82,457.74,458.65,0
2014-09-18,458.72,459.39,458.72,459.28,0
2014-09-19,459.75,459.75,457.95,458.29,0
2014-09-22,458.05,458.94,457.95,458.4,0
2014-09-23,458.39,459.52,458.36,458.44,0
2014-09-24,458.51,458.77,457.59,457.59,0
2014-09-25,457.65,458.55,456.82,456.82,0
2014-09-26,456.82,456.82,455.58,455.86,0
2014-09-29,457.01,457.12,455.42,455.52,0
2014-09-30,455.56,458.72,455.5,458.1,0
2014-10-01,459.41,459.62,457.49,458.01,0
2014-10-02,457.8,458.37,457.15,457.29,0
2014-10-03,456.98,458.39,456.79,458.09,0
2014-10-06,457.72,459.82,457.72,459.2,0
2014-10-07,459.09,459.73,458.31,459.73,0
2014-10-08,459.5,460.14,457.81,457.87,0
2014-10-09,458.19,459.44,457.38,458.36,0
2014-10-10,458.92,458.92,454.85,456.63,0
2014-10-13,456.1,456.16,453.96,455.63,0
2014-10-14,455.38,456.92,455.22,456.43,0
2014-10-15,456.24,456.31,455.65,455.66,0
2014-10-16,455.45,455.87,452.77,452.77,0
2014-10-17,451.59,452,450.32,452,0
2014-10-20,452.21,452.93,451.49,451.63,0
2014-10-21,452.16,453.51,450.39,451.86,0
2014-10-22,452.46,453.21,452.28,453.21,0
2014-10-23,453.21,453.39,450.99,450.99,0
2014-10-24,451.35,451.35,444.4,448.86,0
2014-10-27,448.89,449.86,447.75,449.42,0
2014-10-28,450.24,450.58,449.34,450.05,0
2014-10-29,449.3,450.52,449.06,450.44,0
2014-10-30,449.97,450.56,449.65,449.92,0
2014-10-31,450.41,451.59,450.14,451.35,0
2014-11-03,451.41,451.56,450.5,450.5,0
2014-11-04,452.1,452.61,449.01,449.82,0
2014-11-05,449.68,449.68,448.42,449.4,0
2014-11-06,449.52,449.79,448.91,449.3,0
2014-11-07,449.57,450.27,449.41,450.25,0
2014-11-10,451.7,451.89,450.51,450.51,0
2014-11-11,449.99,450.69,449.63,450.16,0
2014-11-12,450.16,450.56,450.01,450.13,0
2014-11-13,450.12,450.12,448.27,449.67,0
2014-11-14,449.93,452.22,449.25,452.22,0
2014-11-17,452.24,452.27,450.64,450.95,0
2014-11-18,451.47,453.09,451.07,452.28,0
2014-11-19,452.12,452.56,450.72,451.93,0
2014-11-20,451.93,453.62,451.93,452.61,0
2014-11-21,454,454,451.02,451.56,0
2014-11-24,451.74,451.76,450.25,451.05,0
2014-11-25,451.08,453.93,450.94,453.93,0
2014-11-26,453.67,461.91,453.17,461.91,0
2014-11-27,463.6,463.6,454.88,456.57,0
2014-11-28,457.02,459.14,456.11,458.92,0
2014-12-01,459.42,459.54,456.29,457.99,0
2014-12-02,457.39,458.05,456.18,456.89,0
2014-12-03,458.16,458.49,454.18,454.37,0
2014-12-04,454.02,458.48,454.02,458.36,0
2014-12-05,455.98,457.43,454.86,456.69,0
2014-12-08,453.68,458.31,453.57,456.4,0
2014-12-09,456.4,457.88,454.67,455.09,0
2014-12-10,454.94,456.98,454.65,455.07,0
2014-12-11,454.98,457.89,454.55,457.89,0
2014-12-12,457.68,457.91,453.74,453.74,0
2014-12-15,455.21,458.39,452.99,458.34,0
2014-12-16,458.3,458.32,454.08,455.21,0
2014-12-17,454.94,455.84,451.79,452,0
2014-12-18,452.23,453.53,451.61,451.8,0
2014-12-19,451.64,454.09,451.64,453.06,0
2014-12-22,452.9,455.02,452.52,454.74,0
2014-12-23,454.77,454.77,452.13,453.65,0
2014-12-29,454.9,455.06,452.47,452.47,0
2014-12-30,453.49,453.53,451.99,452.42,0
2015-01-02,453.99,456.14,453.99,454.17,0
2015-01-05,457,457,455.43,455.69,0
2015-01-06,455.36,456.83,455.36,456.67,0
2015-01-07,457.19,459.34,456.9,459.1,0
2015-01-08,460.08,460.08,458.03,459.77,0
2015-01-09,459.46,461.2,458.69,460.64,0
2015-01-12,460.33,461.13,459.63,460.58,0
2015-01-13,460.16,460.16,457.26,457.75,0
2015-01-14,458.29,458.64,457.41,457.77,0
2015-01-15,457.74,459.07,457.3,457.77,0
2015-01-16,457.81,459.79,457.59,459.79,0
2015-01-19,459.8,461.05,458.14,460.9,0
2015-01-20,460.9,461.29,458.82,460.7,0
2015-01-21,461.37,461.67,459.41,461.19,0
2015-01-22,461.02,464.6,460.28,464.41,0
2015-01-23,464.49,465.21,463.48,463.62,0
2015-01-26,461.55,464.04,461.49,463.75,0
2015-01-27,461.9,463.98,458.94,458.94,0
2015-01-28,458.77,458.87,457.84,458.45,0
2015-01-29,459.97,465.07,459.81,465.07,0
2015-01-30,464.96,464.96,463.21,464.11,0
2015-02-02,462.83,464.77,462.45,464.52,0
2015-02-03,464.49,466.98,463.07,465.26,0
2015-02-04,465.49,466.05,465.07,465.97,0
2015-02-05,466.77,471.22,466.77,471.22,0
2015-02-06,471.52,471.92,467.99,470.24,0
2015-02-09,470.46,470.46,469.6,470.04,0
2015-02-10,470.94,472.44,469.51,470.42,0
2015-02-11,469.32,474.58,469.32,470.66,0
2015-02-12,471.19,473.99,470.74,472.92,0
2015-02-13,472.21,474.28,471.86,473.49,0
2015-02-17,472.59,473.51,470.47,473.3,0
2015-02-18,473.29,474.53,470.88,474.53,0
2015-02-19,474.53,475.5,474.34,474.45,0
2015-02-20,474.17,477.42,472.66,477.42,0
2015-02-23,477.56,480.02,475.32,480.02,0
2015-02-24,480.08,482.06,478.78,481.67,0
2015-02-25,482.5,483.72,479.12,480.39,0
2015-02-26,480.63,481.72,478.72,480.25,0
2015-02-27,482.33,483.72,479.87,481.52,0
2015-03-02,483.37,484.79,483.37,484.53,0
2015-03-03,484.28,484.78,482.01,482.35,0
2015-03-04,482.24,484.5,482.12,482.95,0
2015-03-05,482.99,483.27,481.68,483.22,0
2015-03-06,481.97,484.04,481.12,484.04,0
2015-03-09,484.13,484.56,481.57,481.62,0
2015-03-10,483.61,485.28,482.65,484.94,0
2015-03-12,484.78,485.35,482.4,484.36,0
2015-03-13,485.21,485.76,482.8,485.76,0
2015-03-16,485.13,486.95,482.92,486.95,0
2015-03-17,488.04,490.07,487.66,489.61,0
2015-03-18,489.65,490.65,488.22,490.65,0
2015-03-19,488.47,490.39,488.38,489.67,0
2015-03-20,489.84,491.19,486.74,491.05,0
2015-03-23,491.08,491.19,488.84,490.35,0
2015-03-24,489.97,492.17,489.61,492.01,0
2015-03-25,491.67,492.84,490.58,492.44,0
2015-03-26,492.85,493.91,491.17,492.96,0
2015-03-27,493.01,493.13,490.75,493.06,0
2015-03-30,493.01,494.38,489.72,491.72,0
2015-03-31,493.86,494.01,490.32,493.21,0
2015-04-01,493.55,493.96,493.07,493.4,0
2015-04-02,493.6,496.38,493.6,495.68,0
2015-04-07,496.04,499.74,496.04,498.66,0
2015-04-08,499.52,499.52,496.85,499.29,0
2015-04-09,498.74,498.74,494.76,496.62,0
2015-04-10,497.15,499.83,497.05,497.5,0
2015-04-13,498.6,498.6,495.16,497.53,0
2015-04-14,494.92,497.65,494.51,497.65,0
2015-04-15,497.46,497.46,494.37,494.71,0
2015-04-16,493.04,496.09,493.04,495.29,0
2015-04-17,495.42,495.42,493.94,494.07,0
2015-04-20,492.42,493.86,491.95,492.94,0
2015-04-21,492.96,493.66,491.61,491.99,0
2015-04-22,494.1,496.18,492.75,493.99,0
2015-04-23,496.2,498.82,494.47,498.82,0
2015-04-24,499.06,500.74,498.6,498.92,0
2015-04-27,498.58,499.26,496.42,496.77,0
2015-04-28,497.55,497.74,494.61,494.63,0
2015-04-29,494.72,497.23,493.57,493.67,0
2015-04-30,493.44,497.13,493.41,494.49,0
2015-05-04,491.84,494.33,491.32,494.08,0
2015-05-05,492.25,492.5,491.57,492.26,0
2015-05-06,494,494.51,492.38,493.46,0
2015-05-07,492.47,492.69,489.61,490.25,0
2015-05-08,490.36,492.09,489.53,489.53,0
2015-05-11,488.56,490.53,488.22,490.17,0
2015-05-12,489.77,494.1,487.08,490.04,0
2015-05-13,498.45,498.45,492.25,495.72,0
2015-05-15,496.15,497.03,494.39,495.69,0
2015-05-18,496.69,497.3,495.98,497.26,0
2015-05-19,496.91,498.93,494.44,498.93,0
2015-05-20,498.83,499.63,497.02,499.63,0
2015-05-21,499.34,499.34,495.52,497.22,0
2015-05-22,499.64,499.69,495.92,497.22,0
2015-05-25,497.09,498.88,496.67,497.13,0
2015-05-26,496.88,497.69,495.17,497.48,0
2015-05-27,497.99,498.83,496.31,498.82,0
2015-05-28,499.06,501.83,498.02,501.83,0
2015-05-29,502.12,503.32,499.73,501.62,0
2015-06-01,501.94,502.06,498.95,501.22,0
2015-06-02,501.75,503.77,500.02,503.77,0
2015-06-03,503.64,503.64,502.26,502.26,0
2015-06-04,502.27,502.38,499.65,501.95,0
2015-06-05,501.51,501.74,499.28,500.38,0
2015-06-08,500.55,501.34,499.27,499.27,0
2015-06-09,501.07,501.07,497.5,498.08,0
2015-06-10,498.08,499.21,497.3,498.58,0
2015-06-11,501.94,502.93,498.64,500.31,0
2015-06-12,497.97,501.1,497.66,501.1,0
2015-06-15,501.1,501.1,498.83,499.39,0
2015-06-16,499.3,501.18,498.88,500.06,0
2015-06-17,501.85,502.01,501.02,501.57,0
2015-06-18,501.57,501.57,496.61,496.89,0
2015-06-19,496.9,498.11,495.62,497.53,0
2015-06-22,499.33,499.51,497.51,498.75,0
2015-06-23,498.76,500.64,495.32,495.43,0
2015-06-25,494.17,502.34,494.17,497.96,0
2015-06-26,498.59,502.9,498.09,501.2,0
2015-06-29,500.86,500.86,495.04,497.54,0
2015-06-30,496,497.46,495.01,497.46,0
2015-07-01,497.26,497.26,495.55,496.13,0
2015-07-02,497.46,499.55,496.81,498.6,0
2015-07-03,498.31,498.4,497.46,498.4,0
2015-07-07,498.02,499.59,497.4,497.48,0
2015-07-08,495.51,495.6,494.3,494.3,0
2015-07-09,494.39,496.65,494.39,494.67,0
2015-07-10,494.52,499.33,494.52,495.4,0
2015-07-13,495.4,500.97,495.4,500.85,0
2015-07-14,501.37,502.44,499.89,500.66,0
2015-07-15,500.16,503.83,499.8,502.62,0
2015-07-16,502.62,505.71,502.62,504.3,0
2015-07-17,504.81,504.81,500.03,502.53,0
2015-07-20,500.87,503.96,500.73,503.4,0
2015-07-21,501.65,504.53,500.05,500.83,0
2015-07-22,504.61,504.61,501.68,502.16,0
2015-07-23,502.07,502.16,498.92,502.16,0
2015-07-24,499.91,500.17,498.95,500.03,0
2015-07-27,499.19,499.48,497.24,498.96,0
2015-07-28,497.4,499.48,497.11,497.43,0
2015-07-29,499.34,500.81,497.52,499.34,0
2015-07-30,498.45,501.24,497.79,499.13,0
2015-07-31,500.04,501.49,498.62,499.57,0
2015-08-03,498.59,500.24,497.62,500.24,0
2015-08-04,499.96,500.24,499.1,500.24,0
2015-08-05,501.27,501.41,500.67,501.05,0
2015-08-06,500.69,501.71,500.69,501.71,0
2015-08-07,498.04,499.84,497.26,497.47,0
2015-08-10,497.47,499.63,496.94,498.3,0
2015-08-11,498.21,499.04,497.24,497.27,0
2015-08-12,496.9,498.69,496.46,497.63,0
2015-08-13,497.63,497.72,495.64,495.73,0
2015-08-14,495.58,497.36,494.93,497.19,0
2015-08-17,495.49,498.28,495.26,498.28,0
2015-08-18,496.58,497.76,495.93,497.56,0
2015-08-19,498.28,498.59,496.23,498.4,0
2015-08-20,498.42,498.44,496.22,496.34,0
2015-08-21,496.34,497.86,495.09,495.11,0
2015-08-24,491.47,491.47,478.44,478.47,0
2015-08-25,478.45,483.21,473.72,483.14,0
2015-08-26,484.46,485.04,481.45,484.53,0
2015-08-27,483.29,488.68,482.95,488.49,0
2015-08-28,489.33,491.48,488.69,490.61,0
2015-08-31,491.88,492.2,489.75,490.92,0
2015-09-01,490.89,490.89,485.26,485.3,0
2015-09-02,486.87,488.92,486.13,486.44,0
2015-09-03,487.93,488.65,486.95,487.21,0
2015-09-04,487.21,487.34,485.53,485.91,0
2015-09-07,485.24,487.16,484.93,486.96,0
2015-09-08,486.96,488.19,483.86,484.29,0
2015-09-09,484.34,487.43,484.34,486.74,0
2015-09-10,486.91,487.65,486.76,487.31,0
2015-09-11,485.63,487.67,485.57,487.41,0
2015-09-14,486.58,486.93,484.41,485.91,0
2015-09-15,485.81,486.76,484.19,486.07,0
2015-09-16,486.74,487.59,484.92,487.59,0
2015-09-17,490.56,490.82,486.76,486.76,0
2015-09-18,490.25,490.25,486.18,487.44,0
2015-09-21,485.89,486.74,485.15,486.47,0
2015-09-22,487.04,488.67,485.57,485.66,0
2015-09-23,485.48,486.79,484.76,485.26,0
2015-09-24,485.26,485.37,483.75,483.85,0
2015-09-25,484.13,485.82,462.66,463.32,0
2015-09-28,463.01,481.61,460.6,481.61,0
2015-09-29,481.17,481.17,477.41,478.14,0
2015-09-30,478.14,481.14,477.82,479.82,0
2015-10-01,481.59,483.71,481.57,481.71,0
2015-10-02,481.24,483.89,481.22,483.48,0
2015-10-05,482.8,484.59,480.15,481.69,0
2015-10-06,483.44,487.36,483.28,485.4,0
2015-10-07,485.4,485.67,481.04,482.5,0
2015-10-08,482.17,482.84,480.71,482.28,0
2015-10-09,482.28,482.62,480.45,482.62,0
2015-10-12,482.62,483.02,480.42,481.96,0
2015-10-13,481.96,481.96,479.84,480.19,0
2015-10-14,480.86,480.86,477.75,480.7,0
2015-10-15,482.07,484.15,480.5,482.38,0
2015-10-16,482.12,482.53,481.51,482.07,0
2015-10-19,483.9,484.27,481.33,481.43,0
2015-10-20,481.59,483.4,480.4,481.95,0
2015-10-21,482.02,483.38,480.25,483.27,0
2015-10-22,483.27,486.13,482.9,484.4,0
2015-10-23,484.52,484.74,482.26,482.68,0
2015-10-26,482.92,484.72,482.14,483.13,0
2015-10-27,483.73,483.83,477.4,479.46,0
2015-10-28,479.39,479.39,478.18,479.13,0
2015-10-29,479.07,480.41,477.32,479.42,0
2015-10-30,478.13,481.24,477.73,478.59,0
2015-11-02,478.78,482.18,478.61,480,0
2015-11-03,480.07,481.42,479.05,481.42,0
2015-11-04,481.93,482.92,478.2,478.55,0
2015-11-05,480.22,480.51,478.22,478.39,0
2015-11-06,480.54,481.02,478.69,481.02,0
2015-11-09,481.01,482.24,479.03,482.24,0
2015-11-10,482.59,482.59,479.92,479.92,0
2015-11-11,480.38,480.96,478.85,480.74,0
2015-11-12,482.72,482.87,479.36,480.14,0
2015-11-13,480.43,483.52,480.43,483.52,0
2015-11-16,483.52,483.71,481.48,481.82,0
2015-11-17,481.91,484.42,481.41,481.41,0
2015-11-18,481.73,484.1,481.28,483.46,0
2015-11-19,483.57,484.66,483.57,484.3,0
2015-11-20,484.3,485.69,482.41,485.54,0
2015-11-23,485.65,485.65,484.5,484.61,0
2015-11-24,485.07,486.88,484.51,484.51,0
2015-11-25,484.28,484.68,483.82,483.82,0
2015-11-26,484.21,484.33,482.64,484.12,0
2015-11-27,484.47,486.28,484.35,485.39,0
2015-11-30,485.39,485.76,482.26,482.78,0
2015-12-01,485.35,486.94,482.82,486.94,0
2015-12-02,485.26,487.22,485.26,487.1,0
2015-12-03,487.1,487.61,485.49,485.49,0
2015-12-04,485.48,487.77,483.73,487.77,0
2015-12-07,487.58,488.12,485.29,486.27,0
2015-12-08,488.05,488.11,483.6,485.61,0
2015-12-09,486.16,486.54,483.05,483.47,0
2015-12-10,485.24,485.44,483.35,485.21,0
2015-12-11,485.44,485.44,482.09,483.67,0
2015-12-14,483.57,483.57,481.16,481.65,0
2015-12-15,481.65,483.52,481.35,481.43,0
2015-12-16,481.76,483.93,481.12,483.26,0
2015-12-17,483.09,483.43,481.32,482.36,0
2015-12-18,481.77,483.82,480.35,483.21,0
2015-12-21,483.33,483.36,480.5,482.87,0
2015-12-22,483.83,483.83,481.58,482.39,0
2015-12-23,482.79,484.94,482.63,483.02,0
2015-12-28,483.02,483.75,482.35,482.74,0
2015-12-29,483.27,485.57,482.45,483.07,0
2015-12-30,484.85,485.99,482.58,485.99,0
2016-01-04,486.78,486.78,484.11,485.46,0
2016-01-05,487.43,489,486.45,487.36,0
2016-01-06,487.36,489.34,486.81,488.99,0
2016-01-07,489.07,489.08,483.17,483.37,0
2016-01-08,483.54,486.99,483.54,486.99,0
2016-01-11,486.7,487.79,485.52,486.97,0
2016-01-12,486.78,488.78,486.32,486.51,0
2016-01-13,486.25,488.88,486.25,488.88,0
2016-01-14,488.69,488.69,485.19,485.81,0
2016-01-15,485.95,488,484.97,488,0
2016-01-18,485.7,485.87,482.88,483.67,0
2016-01-19,483.93,485.51,483.67,483.67,0
2016-01-20,483.61,483.68,480.98,481.67,0
2016-01-21,481.24,481.44,478.08,479.98,0
2016-01-22,480.18,480.98,478.7,480.62,0
2016-01-25,480.6,481.8,480.6,481.09,0
2016-01-26,481.27,483.14,481.27,482.22,0
2016-01-27,482.58,484.31,482.53,483.18,0
2016-01-28,483.6,483.89,481.73,483.13,0
2016-01-29,484.91,488.07,484.81,487.87,0
2016-02-01,486.07,487.06,485.18,485.23,0
2016-02-02,485.23,486.53,484.59,484.59,0
2016-02-03,484.24,486.92,484.15,486.62,0
2016-02-04,486.86,487.78,486.57,487.37,0
2016-02-05,487.37,488.65,486.2,486.91,0
2016-02-08,487.82,488.2,485.54,486.65,0
2016-02-09,486.84,487.22,483.98,484.38,0
2016-02-10,484.64,486.14,483.97,485.13,0
2016-02-11,485.04,485.04,482.98,484.42,0
2016-02-12,484.28,484.28,481.99,482.52,0
2016-02-15,482.52,483.49,482.21,483.21,0
2016-02-17,483.3,483.48,482.26,482.71,0
2016-02-18,482.71,485.76,482.52,484.28,0
2016-02-19,484.38,484.63,482.1,482.86,0
2016-02-22,482.72,482.92,481.72,481.72,0
2016-02-23,482.17,482.32,481.44,482.12,0
2016-02-24,482.3,484.75,482.04,484.53,0
2016-02-25,483.38,484.59,482.9,484.59,0
2016-02-26,485.62,488.64,485.62,488.64,0
2016-02-29,488.78,488.81,487.35,488.12,0
2016-03-01,488.24,489.31,488.24,488.26,0
2016-03-02,488.26,491.49,488.26,491.32,0
2016-03-03,491.39,491.65,490.72,490.98,0
2016-03-04,491.51,494.29,491.51,494.29,0
2016-03-07,494.5,497.14,493.7,497.14,0
2016-03-08,497.11,503.2,497.11,503.01,0
2016-03-09,503.82,504.05,499.49,499.61,0
2016-03-10,499.03,501.25,498.56,501.01,0
2016-03-14,501.21,505.32,501.21,502.7,0
2016-03-15,500.93,502.91,499.46,499.46,0
2016-03-16,499.63,501.77,499.38,501.66,0
2016-03-17,501.66,503.33,499.7,502.11,0
2016-03-18,502.07,502.41,500.16,502.41,0
2016-03-21,504.87,506.45,502.99,503.29,0
2016-03-22,503.52,504.96,502.85,504.3,0
2016-03-23,504.4,506.09,503.48,503.67,0
2016-03-24,505.55,507.43,504.55,507.08,0
2016-03-29,506.52,506.72,504.43,505.61,0
2016-03-30,505.53,508.22,505.42,505.45,0
2016-03-31,505.24,509.25,505.05,508.34,0
2016-04-01,506.58,506.58,499.83,501.01,0
2016-04-04,501.65,502.08,495.06,497.31,0
2016-04-05,495.55,496.83,491.99,492.8,0
2016-04-06,492.8,494.83,492.8,493.5,0
2016-04-07,493.66,495.88,493.66,494.69,0
2016-04-08,496.47,497.23,495.24,495.24,0
2016-04-11,494.87,496.49,492.23,493.53,0
2016-04-12,491.85,495.85,491.85,493.97,0
2016-04-13,493.97,497.62,493.67,497.45,0
2016-04-14,497.57,497.82,495.39,496.55,0
2016-04-15,496.46,499.84,496.23,499.46,0
2016-04-18,499.18,499.79,498.15,498.84,0
2016-04-19,499.3,503.68,499.3,503.68,0
2016-04-20,503.98,505.93,501.69,502.32,0
2016-04-21,502.41,503.77,501.38,501.71,0
2016-04-22,501.71,502.3,500.33,501.12,0
2016-04-25,501.27,501.52,499.55,499.98,0
2016-04-26,500.21,503.38,500.21,502.29,0
2016-04-27,502.37,503.52,501.42,503.52,0
2016-04-28,503.63,504.05,503.16,503.85,0
2016-04-29,504.47,504.64,503.17,503.17,0
2016-05-02,503.17,506.62,503.17,505.83,0
2016-05-03,505.83,507.82,505.63,507.82,0
2016-05-04,507.09,507.52,506.58,507.27,0
2016-05-06,506.74,507.67,506.01,507.67,0
2016-05-09,511.01,511.72,509.38,511.34,0
2016-05-10,511.67,511.94,509.5,509.5,0
2016-05-11,510.69,513.14,510.67,511.47,0
2016-05-12,511.74,513.26,511.74,511.79,0
2016-05-13,512.23,512.58,510.72,512.57,0
2016-05-16,510.53,511.78,509.17,509.17,0
2016-05-17,508.57,509.33,507.27,507.27,0
2016-05-18,508.64,509.98,507.04,508.74,0
2016-05-19,508.61,509.38,507.6,508.83,0
2016-05-20,509.31,513.87,508.95,513.5,0
2016-05-23,513.75,515.75,513.53,513.71,0
2016-05-24,514.07,515.6,512.37,515.39,0
2016-05-25,514.78,515.46,513.31,515.46,0
2016-05-26,515.47,516.47,515.17,515.74,0
2016-05-27,514.87,517.22,514.63,517.15,0
2016-05-30,516.94,518.46,515.49,517.95,0
2016-05-31,517.79,518.75,514.38,515.27,0
2016-06-01,515.34,516.04,512.79,513.97,0
2016-06-02,514.09,515.69,513.18,515.13,0
2016-06-03,515.13,515.82,513.73,515.62,0
2016-06-06,515.54,515.66,514.03,514.43,0
2016-06-07,514.28,515.52,513.48,513.66,0
2016-06-08,513.85,513.85,510.01,510.76,0
2016-06-09,510.05,511.2,508.94,511.2,0
2016-06-10,511.2,512.43,510.78,511.62,0
2016-06-13,511.62,511.94,510.45,510.83,0
2016-06-14,510.47,511.49,509.4,511.49,0
2016-06-15,511.46,512.23,511.33,511.43,0
2016-06-16,511.06,511.18,507.19,507.19,0
2016-06-17,506.24,510.14,506.19,508.44,0
2016-06-20,508.44,510.5,508.19,509.53,0
2016-06-21,510.71,511.54,508.89,509.71,0
2016-06-22,509.71,511.35,509.59,509.59,0
2016-06-23,509.81,511.12,509.66,509.81,0
2016-06-27,500.02,502.03,498.56,500.61,0
2016-06-28,500.83,504.39,500.83,503.35,0
2016-06-29,502.98,508.3,502.08,508.3,0
2016-06-30,508.42,511.64,508.3,510.69,0
2016-07-01,510.69,511.37,508.7,508.7,0
2016-07-04,508.52,511.2,508.46,511.2,0
2016-07-05,511.68,515.49,511.68,515.04,0
2016-07-07,515.56,525.06,514.94,519.57,0
2016-07-08,521,523.99,519.33,523.41,0
2016-07-11,524.02,524.14,520.07,520.54,0
2016-07-12,520.53,522.01,518.14,521.98,0
2016-07-13,522.16,526.95,522.16,526.95,0
2016-07-14,527.19,528.88,525.81,527.1,0
2016-07-15,526.73,527.31,523.19,523.19,0
2016-07-18,523.2,525.6,523.2,525.28,0
2016-07-19,525.25,528.5,525.21,528.35,0
2016-07-20,529.22,538.13,529.22,532.97,0
2016-07-21,535.2,537.49,534.32,537.47,0
2016-07-22,537.59,546.99,537.59,545.26,0
2016-07-25,545.26,551.03,541.88,544.57,0
2016-07-26,544.7,547.24,543.52,547,0
2016-07-27,547,549.75,545.74,547.92,0
2016-07-28,547.56,547.56,544.54,546.13,0
2016-07-29,545.26,547.5,540.07,540.37,0
2016-08-01,540.37,544.43,540.37,543.14,0
2016-08-02,543.25,545.31,541.4,544.4,0
2016-08-03,544.84,545.34,538.71,538.73,0
2016-08-04,538.11,541.99,537.83,541.58,0
2016-08-05,540.5,540.5,535.04,537.71,0
2016-08-08,538.07,538.74,535.18,536.23,0
2016-08-09,536.35,538.04,535.79,538.04,0
2016-08-10,538.04,538.77,537.18,538.72,0
2016-08-11,538.545,538.666,538.172,538.599,0
2016-08-12,538.599,538.658,534.291,535.138,0
2016-08-16,535.171,535.803,530.721,532.738,0
2016-08-17,532.681,535.373,532.681,533.974,0
2016-08-18,534.161,534.161,532.912,533.7,0
2016-08-19,533.7,540.35,533.7,540.35,0
2016-08-22,541.1,541.1,534.86,536.875,0
2016-08-23,538.252,538.252,536.3,536.84,0
2016-08-24,536.961,538.123,536.09,537.878,0
2016-08-25,538.181,538.181,537.106,537.347,0
2016-08-26,537.347,537.882,536.065,537.882,0
2016-08-29,538.122,538.244,535.923,536.753,0
2016-08-30,536.753,537.25,534.945,536.393,0
2016-08-31,537.117,537.533,531.708,534.132,0
2016-09-01,533.987,535.123,533.151,535.063,0
2016-09-02,534.206,536.226,534.044,534.734,0
2016-09-05,534.856,535.728,533.802,534.925,0
2016-09-06,535.217,537.393,535.217,536.02,0
2016-09-07,535.503,537.922,535.381,537.554,0
2016-09-08,537.913,538.9,536.993,538.27,0
2016-09-09,538.11,539.453,537.866,537.866,0
2016-09-12,538.154,544.593,536.715,540.101,0
2016-09-13,540.254,542.58,539.403,539.709,0
2016-09-14,539.709,540.142,538.668,539.036,0
2016-09-15,539.036,539.788,538.388,539.788,0
2016-09-16,539.615,540.091,537.73,539.789,0
2016-09-19,541.222,542.246,540.361,542.188,0
2016-09-20,542.914,543.083,540.525,541.915,0
2016-09-21,540.722,543.419,540.535,543.406,0
2016-09-22,544.008,544.902,542.739,544.782,0
2016-09-23,544.96,545.053,541.857,541.857,0
2016-09-26,541.857,542.125,540.139,542.125,0
2016-09-27,542.125,542.791,541.56,541.771,0
2016-09-28,542.014,544.181,541.812,543.341,0
2016-09-29,545.208,545.208,543.26,544.02,0
2016-09-30,543.875,544.297,542.93,543.582,0
2016-10-03,543.412,543.605,541.955,543.089,0
2016-10-04,543.979,545.664,542.555,545.664,0
2016-10-05,546.465,547.088,544.714,545.47,0
2016-10-06,545.471,546.829,545.413,546.808,0
2016-10-07,546.039,546.085,543.21,544.491,0
2016-10-10,544.525,545.687,544.287,545.537,0
2016-10-11,545.542,545.823,543.115,544.054,0
2016-10-12,543.659,544.283,542.041,543.691,0
2016-10-13,543.69,543.69,540.017,540.698,0
2016-10-14,540.736,542.634,536.966,541.014,0
2016-10-17,540.335,546.46,539.152,546.458,0
2016-10-18,546.458,547.888,545.996,547.888,0
2016-10-19,547.073,547.566,546.072,546.78,0
2016-10-20,547.698,547.698,545.824,546.458,0
2016-10-21,549.878,551.661,549.878,551.275,0
2016-10-24,551.063,551.063,548.171,550.531,0
2016-10-25,550.896,553.24,550.896,552.67,0
2016-10-26,553.667,554.53,553.057,554.03,0
2016-10-27,554.087,556.395,552.616,556.029,0
2016-10-28,556.216,558.626,556.215,558.279,0
2016-10-31,558.047,558.359,554.504,555.579,0
2016-11-02,555.416,557.216,553.595,556.459,0
2016-11-03,556.61,556.911,553.957,555.121,0
2016-11-04,554.509,555.492,553.857,553.857,0
2016-11-07,553.196,556.096,552.984,555.919,0
2016-11-08,555.919,556.448,553.49,554.327,0
2016-11-09,549.712,553.044,546.316,553.044,0
2016-11-10,554.296,555.431,553.703,555.431,0
2016-11-11,555.666,558.491,555.666,558.142,0
2016-11-14,558.732,561.274,557.784,559.312,0
2016-11-15,559.558,560.801,557.535,560.078,0
2016-11-16,559.841,560.196,558.148,559.047,0
2016-11-17,559.292,559.961,556.298,557.71,0
2016-11-18,556.953,560.104,556.588,560.104,0
2016-11-21,559.101,562.523,559.101,559.74,0
2016-11-22,560.108,560.295,558.043,558.4,0
2016-11-23,557.754,557.754,553.617,554.586,0
2016-11-24,554.463,557.267,554.463,555.002,0
2016-11-25,556.517,556.61,554.945,555.991,0
2016-11-28,556.35,557.873,555.899,557.758,0
2016-11-29,557.829,559.281,557.76,557.759,0
2016-11-30,558.14,559.948,557.195,557.195,0
2016-12-01,556.79,559.614,556.79,558.859,0
2016-12-02,558.859,561.027,558.365,561.027,0
2016-12-05,561.027,561.273,558.833,561.156,0
2016-12-06,561.156,561.524,559.021,560.014,0
2016-12-07,558.978,561.036,558.383,559.27,0
2016-12-08,560.669,563.174,560.669,561.749,0
2016-12-09,561.626,561.855,559.039,559.965,0
2016-12-12,560.141,560.791,558.806,559.357,0
2016-12-13,559.202,559.29,557.8,558.152,0
2016-12-14,557.774,558.925,556.608,558.925,0
2016-12-15,558.685,558.685,553.409,553.948,0
2016-12-16,554.009,554.223,550.225,550.225,0
2016-12-19,550.379,554.215,550.379,553.131,0
2016-12-20,552.544,552.544,549.593,549.599,0
2016-12-21,550.833,553.644,550.833,551.441,0
2016-12-22,551.563,553.408,551.234,553.036,0
2016-12-23,553.159,555.759,553.159,555.245,0
2016-12-27,555.585,559.592,555.585,557.841,0
2016-12-28,558.478,558.478,556.482,558.025,0
2016-12-29,558.273,560.274,556.865,557.652,0
2016-12-30,558.153,559.669,557.937,558.496,0
2017-01-02,558.085,562.544,558.085,561.728,0
2017-01-03,562.278,563.107,561.938,563.107,0
2017-01-04,563.416,566.154,563.047,565.804,0
2017-01-05,565.294,567.136,565.294,566.986,0
2017-01-06,566.4,566.889,564.536,566.814,0
2017-01-09,566.911,567.322,563.835,565.147,0
2017-01-10,563.676,564.128,560.6,561.751,0
2017-01-11,561.751,563.025,561.072,562.837,0
2017-01-12,562.477,563.798,562.225,563.666,0
2017-01-13,563.846,564.344,562.073,562.296,0
2017-01-16,562.163,565.444,562.139,565.396,0
2017-01-17,564.582,566.957,564.368,564.814,0
2017-01-18,564.446,564.684,562.58,563.201,0
2017-01-19,563.618,564.553,563.028,564.516,0
2017-01-20,564.516,565.936,563.876,565.656,0
2017-01-23,565.608,565.819,563.747,565.819,0
2017-01-24,565.819,565.996,564.154,564.7,0
2017-01-25,564.71,565.441,562.935,564.759,0
2017-01-26,564.296,565.057,563.445,563.444,0
2017-01-27,563.445,564.645,562.938,563.792,0
2017-01-30,565.787,566.356,564.81,565.539,0
2017-01-31,563.552,563.714,560.073,561.912,0
2017-02-01,562.226,563.855,561.716,562.03,0
2017-02-02,561.459,566.397,561.164,565.259,0
2017-02-03,564.531,568.224,564.404,568.224,0
2017-02-06,568.224,569.696,566.418,567.199,0
2017-02-07,567.501,568.615,566.532,567.015,0
2017-02-08,566.458,566.582,562.568,564.412,0
2017-02-09,564.039,566.166,562.008,562.707,0
2017-02-10,562.661,562.823,559.618,559.618,0
2017-02-13,559.086,562.534,557.849,558.334,0
2017-02-14,558.704,561.688,558.079,559.285,0
2017-02-15,559.652,560.822,557.879,560.822,0
2017-02-17,559.732,563.263,559.689,563.253,0
2017-02-20,562.302,562.548,560.116,560.681,0
2017-02-21,560.804,560.804,558.862,560.449,0
2017-02-22,559.898,561.406,559.775,560.285,0
2017-02-23,560.286,560.906,559.581,559.897,0
2017-02-24,559.516,561.655,559.477,560.782,0
2017-02-27,561.108,561.746,559.879,561.731,0
2017-02-28,562.853,563.308,558.193,561.038,0
2017-03-01,559.458,561.899,559.038,561.776,0
2017-03-02,561.776,564.143,560.882,561.306,0
2017-03-03,561.799,563.809,560.742,561.477,0
2017-03-06,562.276,563.783,561.879,563.154,0
2017-03-07,563.4,563.721,561.175,563.433,0
2017-03-08,564.308,566.299,563.536,565.978,0
2017-03-09,564.862,565.532,562.529,564.192,0
2017-03-10,564.45,564.535,560.518,561.733,0
2017-03-13,561.609,561.768,559.243,559.838,0
2017-03-14,558.025,560.201,557.95,560.175,0
2017-03-15,560.277,562.115,559.444,560.755,0
2017-03-16,560.879,562.761,559.973,562.761,0
2017-03-17,562.885,563.276,561.859,562.53,0
2017-03-20,563.581,563.581,560.611,561.817,0
2017-03-21,562.107,562.128,560.875,562.08,0
2017-03-22,561.834,563.016,560.154,560.154,0
2017-03-23,560.079,561.889,559.365,559.365,0
2017-03-24,560.155,563.706,560.155,563.706,0
2017-03-27,562.688,565.291,561.799,562.045,0
2017-03-28,562.245,562.812,559.772,559.772,0
2017-03-29,560.471,562.523,560.471,561.938,0
2017-03-30,562.326,564.039,560.992,563.163,0
2017-03-31,564.293,565.132,562.964,565.132,0
2017-04-03,564.27,565.82,563.757,565.399,0
2017-04-04,564.524,566.255,561.062,561.062,0
2017-04-05,561.911,562.94,558.649,560.761,0
2017-04-06,560.514,564.174,560.309,562.846,0
2017-04-07,563.824,563.93,562.477,563.798,0
2017-04-10,563.236,565.964,562.712,565.005,0
2017-04-11,563.118,564.412,563.118,563.809,0
2017-04-12,565.968,571.967,565.128,565.129,0
2017-04-13,564.826,569.211,564.678,569.211,0
2017-04-18,570.202,574.182,570.202,574.182,0
2017-04-19,574.488,575.883,574.021,575.521,0
2017-04-20,575.817,576.094,574.176,575.466,0
2017-04-21,576.228,577.027,574.55,576.973,0
2017-04-24,577.375,580.391,577.16,580.07,0
2017-04-25,580.771,581.448,579.22,580.949,0
2017-04-26,581.265,581.387,578.962,580.092,0
2017-04-27,577.673,579.295,577,578.199,0
2017-04-28,580.021,581.477,579.129,579.734,0
2017-05-02,579.98,582.053,579.466,580.874,0
2017-05-03,581.296,581.296,578.359,579.343,0
2017-05-04,579.343,581.927,579.251,581.75,0
2017-05-05,582.838,583.733,582.085,583.733,0
2017-05-08,586.11,588.192,583.291,584.163,0
2017-05-09,585.587,585.75,584.087,585.75,0
2017-05-10,585.507,586.985,585.507,586.985,0
2017-05-11,591.01,591.01,586.751,589.354,0
2017-05-12,588.634,589.13,587.906,588.247,0
2017-05-15,587.465,587.791,586.233,587.317,0
2017-05-16,588.288,588.484,585.873,586.217,0
2017-05-17,585.301,586.379,580.954,581.954,0
2017-05-18,582.095,582.561,578.73,582.239,0
2017-05-19,582.829,584.469,582.523,584.468,0
2017-05-22,585.745,585.897,583.181,583.521,0
2017-05-23,583.393,583.924,580.887,583.495,0
2017-05-24,583.029,585.922,583.007,585.791,0
2017-05-26,585.776,586.082,583.372,583.739,0
2017-05-29,584.176,585.108,584.109,585.088,0
2017-05-30,584.736,589.751,584.127,589.354,0
2017-05-31,587.865,592.581,587.865,592.11,0
2017-06-01,591.3,592.889,589.709,591.952,0
2017-06-02,591.992,592.743,591.366,591.609,0
2017-06-05,591.778,592.971,590.688,592.862,0
2017-06-06,593.086,593.707,592.217,592.5,0
2017-06-07,592.885,594.563,591.124,594.172,0
2017-06-08,594.172,594.778,592.101,594.517,0
2017-06-09,594.517,595.212,592.504,593.75,0
2017-06-12,595.492,595.7,592.764,594.952,0
2017-06-13,595.55,596.009,592.527,594.394,0
2017-06-14,594.394,594.394,589.49,592.982,0
2017-06-15,593.062,595.225,590.689,591.612,0
2017-06-16,592.397,594.656,591.849,593.868,0
2017-06-19,594.632,596.346,593.733,593.733,0
2017-06-20,592.7,593.163,590.732,590.732,0
2017-06-21,590.08,592.697,590.08,592.008,0
2017-06-22,591.703,593.174,591.176,593.174,0
2017-06-23,591.691,592.869,585.738,585.866,0
2017-06-26,585.63,593.921,585.63,593.634,0
2017-06-27,593.787,594.508,592.529,593.581,0
2017-06-28,593.843,594.355,591.682,594.355,0
2017-06-29,596.581,596.581,593.504,594.584,0
2017-06-30,594.126,597.068,592.462,597.068,0
2017-07-03,596.652,598.976,595.835,598.837,0
2017-07-04,598.251,601.749,597.007,601.749,0
2017-07-05,602.134,605.196,601.718,602.402,0
2017-07-07,602.586,603.293,600.658,602.528,0
2017-07-10,601.828,603.311,601.042,601.182,0
2017-07-11,601.181,607.167,601.181,606.747,0
2017-07-12,605.569,611.708,605.569,611.708,0
2017-07-13,610.988,613.313,609.392,611.042,0
2017-07-14,610.936,611.785,607.29,611.611,0
2017-07-17,612.524,615.324,611.699,611.699,0
2017-07-18,611.478,616.627,611.263,616.627,0
2017-07-19,615.798,617.601,613.574,614.228,0
2017-07-20,614.031,617.165,613.193,617.137,0
2017-07-21,617.572,619.694,617.49,619.694,0
2017-07-24,619.846,622.19,617.972,620.669,0
2017-07-25,620.517,622.027,617.891,621.809,0
2017-07-26,621.723,622.557,620.404,620.641,0
2017-07-27,621.339,623.359,620.457,622.791,0
2017-07-28,622.747,627.258,622.649,626.532,0
2017-07-31,623.616,625.767,623.616,625.767,0
2017-08-01,626.521,630.059,625.91,628.856,0
2017-08-02,627.988,628.972,626.37,627.08,0
2017-08-03,627.175,630.85,627.175,629.634,0
2017-08-04,630.159,632.833,629.751,632.505,0
2017-08-07,632.639,634.767,627.523,634.334,0
2017-08-08,634.915,643.863,634.89,643.862,0
2017-08-09,644.449,650.186,644.449,648.684,0
2017-08-10,648.684,650.38,647.385,650.227,0
2017-08-11,650.228,650.228,644.291,645.204,0
2017-08-14,645.99,648.165,644.844,646.382,0
2017-08-16,646.46,649.507,645.988,648.776,0
2017-08-17,648.776,652.231,647.739,651.474,0
2017-08-18,651.717,652.797,649.8,651.585,0
2017-08-21,651.359,652.112,649.331,650.975,0
2017-08-22,651.256,651.256,649.797,650.854,0
2017-08-23,650.854,652.091,649.92,651.769,0
2017-08-24,651.311,653.518,650.926,653.518,0
2017-08-25,650.437,653.42,650.093,653.42,0
2017-08-28,652.489,652.833,650.799,652.102,0
2017-08-29,652.103,654.212,650.366,654.212,0
2017-08-30,655.015,658.228,654.083,656.647,0
2017-08-31,656.611,659.788,655.846,658.895,0
2017-09-01,656.576,657.366,654.337,656.403,0
2017-09-04,656.403,656.707,653.147,654.438,0
2017-09-05,655.006,655.36,651.312,653.441,0
2017-09-06,652.87,652.93,643.561,645.485,0
2017-09-07,646.532,648.12,644.636,647.295,0
2017-09-08,646.829,648.082,646.062,646.51,0
2017-09-11,646.946,648.916,646.759,646.821,0
2017-09-12,646.821,649.597,646.631,648.266,0
2017-09-13,648.418,649.872,645.508,645.881,0
2017-09-14,645.936,645.936,640.209,640.431,0
2017-09-15,640.758,641.798,639.415,641.718,0
2017-09-18,641.718,643.004,641.543,643.005,0
2017-09-19,643.004,645.105,642.919,644.891,0
2017-09-20,644.891,644.891,643.739,644.891,0
2017-09-21,644.891,647.96,644.697,647.96,0
2017-09-22,648.368,648.75,645.572,645.572,0
2017-09-25,645.529,646.055,643.962,644.072,0
2017-09-26,641.452,642.768,639.132,639.592,0
2017-09-27,638.762,638.794,636.531,638.794,0
2017-09-28,639.339,639.847,638.445,638.75,0
2017-09-29,639.819,641.835,638.575,641.835,0
2017-10-02,641.988,643.916,641.988,643.848,0
2017-10-03,643.944,646.902,643.421,646.472,0
2017-10-04,646.207,648.321,645.834,648.321,0
2017-10-05,648.642,649.758,646.511,646.511,0
2017-10-06,646.102,646.102,643.597,644.918,0
2017-10-09,645.24,645.76,642.023,644.132,0
2017-10-10,644.75,644.75,641.58,642.423,0
2017-10-11,642.576,643.783,641.545,642.866,0
2017-10-12,643.062,646.447,643.062,645.401,0
2017-10-13,645.161,648.938,645.035,647.635,0
2017-10-16,647.525,650.621,647.37,649.814,0
2017-10-17,649.814,650.416,647.051,648.681,0
2017-10-18,648.902,653.879,648.792,653.879,0
2017-10-19,653.879,658.959,653.879,656.801,0
2017-10-20,656.801,656.801,655.218,655.957,0
2017-10-23,656.735,657.861,655.635,656.683,0
2017-10-24,656.683,658.379,655.234,655.7,0
2017-10-25,655.7,658.443,654.773,657.279,0
2017-10-26,657.279,658.754,655.19,658.293,0
2017-10-27,659.139,661.545,659.139,660.927,0
2017-10-30,660.981,662.891,660.74,661.567,0
2017-10-31,661.049,662.296,660.125,660.671,0
2017-11-02,660.671,665.916,660.671,665.571,0
2017-11-03,665.286,666.529,663.953,665.254,0
2017-11-06,665.037,665.189,662.271,662.323,0
2017-11-07,663.161,665.645,662.365,663.134,0
2017-11-08,663.243,664.818,662.883,664.24,0
2017-11-09,664.226,664.577,661.581,661.701,0
2017-11-10,661.701,661.896,657.814,660.386,0
2017-11-13,660.576,661.517,660.25,660.305,0
2017-11-14,660.305,663.01,660.18,662.218,0
2017-11-15,662.218,662.911,661.237,661.24,0
2017-11-16,661.826,662.567,661.067,661.122,0
2017-11-17,661.002,661.306,659.489,660.399,0
2017-11-20,660.186,660.811,655.676,656.037,0
2017-11-21,656.037,658.04,655.921,657.451,0
2017-11-22,658.349,659.4,657.868,658.421,0
2017-11-23,658.676,659.094,656.907,657.758,0
2017-11-24,657.599,657.828,657.056,657.707,0
2017-11-27,657.58,659.618,657.385,659.249,0
2017-11-28,659.249,659.249,656.219,656.678,0
2017-11-29,656.982,657.884,654.166,654.166,0
2017-11-30,654.141,660.194,654.141,660.194,0
2017-12-01,660.578,665.204,660.578,664.486,0
2017-12-04,665.822,665.822,660.721,661.025,0
2017-12-05,660.84,662.633,660.26,660.534,0
2017-12-06,660.382,662.105,658.749,661.346,0
2017-12-07,661.16,663.536,659.422,661.817,0
2017-12-08,662.676,663.743,660.31,662.322,0
2017-12-11,660.683,660.932,659.315,659.354,0
2017-12-12,659.648,659.648,656.402,656.692,0
2017-12-13,656.692,657.657,449.151,655.751,0
2017-12-14,655.653,656.803,650.529,650.529,0
2017-12-15,650.464,655.162,650.243,654.09,0
2017-12-18,653.318,653.539,647.421,649.366,0
2017-12-19,649.606,650.562,647.138,650.562,0
2017-12-20,649.402,653.259,648.418,652.955,0
2017-12-21,653.825,653.825,648.333,648.713,0
2017-12-22,649.202,650.869,648.147,650.247,0
2017-12-27,651.469,651.469,648.733,649.071,0
2017-12-28,649.071,649.767,646.442,648.155,0
2017-12-29,648.937,653.292,648.467,653.292,0
2018-01-02,654.02,658.911,653.06,658.911,0
2018-01-03,657.739,663.871,656.957,663.871,0
2018-01-04,664.109,669.215,664.109,666.967,0
2018-01-05,664.968,669.742,663.003,665.74,0
2018-01-08,666.06,669.95,666.06,669.095,0
2018-01-09,669.094,669.094,664.545,665.399,0
2018-01-10,665.695,667.034,663.819,667.034,0
2018-01-11,667.034,667.796,663.653,664.127,0
2018-01-12,664.984,666.687,664.332,664.829,0
2018-01-15,664.829,665.19,663.081,664.033,0
2018-01-16,665.271,667.094,663.414,667.094,0
2018-01-17,667.398,667.712,663.258,663.298,0
2018-01-18,663.973,665.637,662.714,664.899,0
2018-01-19,664.899,666.656,664.391,664.722,0
2018-01-22,663.659,667.931,663.659,667.756,0
2018-01-23,668.717,669.047,663.47,666.981,0
2018-01-24,666.373,669.368,666.369,668.803,0
2018-01-25,668.803,712.567,668.05,712.567,0
2018-01-26,712.472,722.335,712.472,722.031,0
2018-01-29,722.335,728.715,722.335,728.69,0
2018-01-30,727.495,730.997,725.991,729.739,0
2018-01-31,729.494,729.606,685.851,685.851,0
2018-02-01,683.591,687.613,683.142,687.613,0
2018-02-02,687.755,689.969,684.069,686.495,0
2018-02-05,683.917,683.917,675.688,675.757,0
2018-02-06,666.575,666.575,653.485,658.31,0
2018-02-07,660.6,668.01,659.843,665.65,0
2018-02-08,667.443,674.639,667.443,673.624,0
2018-02-09,665.03,666.391,660.738,663.821,0
2018-02-12,665.536,672.123,665.536,672.123,0
2018-02-13,672.118,673.567,669.183,673.296,0
2018-02-14,673.296,673.906,672.367,672.367,0
2018-02-15,672.367,676.353,672.367,674.287,0
2018-02-19,675.939,677.153,672.878,673.985,0
2018-02-20,673.007,674.401,670.221,670.488,0
2018-02-21,670.829,671.133,668.717,668.821,0
2018-02-22,668.981,668.981,666.173,668.159,0
2018-02-23,667.667,669.619,667.667,669.619,0
2018-02-26,669.724,673.617,668.466,673.617,0
2018-02-27,673.396,675.995,672.929,675.885,0
2018-02-28,675.813,683.949,673.685,683.949,0
2018-03-01,682.442,682.699,679.039,679.771,0
2018-03-02,679.63,679.63,675.514,677.33,0
2018-03-05,675.104,678.102,674.8,677.819,0
2018-03-06,677.819,681.501,674.78,681.501,0
2018-03-07,681.197,684.054,680.571,684,0
2018-03-08,684.568,686.739,683.625,683.625,0
2018-03-09,684.765,685.758,682.682,684.536,0
2018-03-12,684.839,685.508,682.067,684.426,0
2018-03-13,684.587,684.587,682.073,682.832,0
2018-03-14,684.131,686.054,684.04,684.04,0
2018-03-15,684.088,686.703,683.469,686.268,0
2018-03-16,684.055,686.513,683.74,686.188,0
2018-03-19,685.827,688.233,685.318,685.764,0
2018-03-20,685.597,687.24,684.372,687.227,0
2018-03-21,687.227,696.042,686.391,695.178,0
2018-03-22,696.262,697.661,694.156,695.44,0
2018-03-23,690.456,691.101,684.742,688.954,0
2018-03-26,688.954,689.379,685.032,688.234,0
2018-03-27,690.071,693.027,690.071,692.056,0
2018-03-28,692.612,695.679,691.554,695.621,0
2018-03-29,699.702,703.344,699.307,702.254,515612
2018-04-03,703.592,709.117,703.301,708.741,2111869
2018-04-04,707.366,707.366,702.497,705.089,634941
2018-04-05,706.538,707.147,704.412,707.12,595795
2018-04-06,707.46,707.46,703.879,705.152,432791
2018-04-09,706.079,706.079,699.969,702.253,579799
2018-04-10,700.576,702.772,698.553,702.772,313840
2018-04-11,702.772,703.038,700.305,701.516,377445
2018-04-12,703.993,708.109,703.241,706.766,917095
2018-04-13,707.487,707.487,701.86,703.223,499037
2018-04-16,702.943,705.252,701.605,705.252,288230
2018-04-17,705.137,705.137,701.592,702.593,473562
2018-04-18,702.59,702.59,702.59,702.593,45
2018-04-19,703.975,706.081,702.289,706.05,418546
2018-04-20,705.16,709.654,705.16,706.202,453375
2018-04-23,707.061,707.061,704.94,704.94,200662
2018-04-24,704.59,704.59,701.539,703.79,379973
2018-04-25,703.791,703.791,698.981,699.971,233305
2018-04-26,701.973,703.021,700.128,700.576,167106
2018-04-27,700.932,704.635,700.932,702.059,749181
2018-04-30,702.059,706.578,701.858,704.702,230389
2018-05-02,703.248,705.198,700.753,705.198,216547
2018-05-03,705.548,706.787,705.114,706.787,355459
2018-05-04,706.774,708.168,704.153,706.808,456024
2018-05-07,711.224,711.986,705.595,708.276,543043
2018-05-08,708.153,710.028,703.833,707.67,537220
2018-05-09,711.069,711.572,705.829,708.347,824977
2018-05-11,713.282,714.167,709.806,710.908,569928
2018-05-14,711.372,711.929,709.879,709.879,393219
2018-05-15,709.613,714.378,709.23,713.187,882337
2018-05-16,713.03,713.102,707.725,708.165,474238
2018-05-17,707.98,712.617,707.98,710.897,319808
2018-05-18,711.152,712.639,709.898,709.898,204333
2018-05-21,709.765,709.85,707.134,708.421,690891
2018-05-22,708.467,711.01,707.108,710.265,147072
2018-05-23,710.265,710.727,707.319,707.986,721144
2018-05-24,708.048,712.611,707.386,712.302,149456
2018-05-25,712.185,712.489,710.225,711.303,463176
2018-05-28,711.917,712.792,710,710.928,208424
2018-05-29,710.564,713.958,710.553,713.958,257104
2018-05-30,713.594,713.594,710.749,712.268,977597
2018-05-31,712.089,716.209,711.115,711.114,404228
2018-06-01,713.418,713.418,708.825,712.838,188738
2018-06-04,713.129,713.396,709.839,710.021,588156
2018-06-05,710.021,710.949,707.75,709.715,440185
2018-06-06,709.351,713.289,709.339,711.769,443904
2018-06-07,710.903,710.903,708.345,710.115,820527
2018-06-08,708.252,711.748,707.547,711.563,1233462
2018-06-11,713.602,715.528,711.014,711.932,272824
2018-06-12,712.442,713.54,712.19,712.82,156970
2018-06-13,712.71,714.875,712.43,713.329,1064389
2018-06-14,713.332,716.327,713.332,715.229,267653
2018-06-15,715.317,716.096,714.844,715.821,83072
2018-06-18,716.426,716.806,714.491,715.827,1359640
2018-06-19,715.353,716.042,713.342,713.718,229987
2018-06-20,714.568,714.861,711.746,712.11,1787753
2018-06-21,712.15,713.38,711.653,711.653,655397
2018-06-22,711.103,711.869,710.655,711.869,108692
2018-06-25,711.718,711.828,710.019,711.112,207227
2018-06-26,709.407,712.954,709.407,712.921,599441
2018-06-27,713.176,713.176,710.765,710.765,397951
2018-06-28,712.716,712.716,708.543,710.677,301269
2018-06-29,709.853,710.117,708.346,709.949,436139
2018-07-02,709.07,710.792,708.305,710.467,122334
2018-07-03,710.544,710.544,707.447,708.26,697625
2018-07-04,707.284,708.534,706.64,708.534,194502
2018-07-05,708.534,709.097,707.392,707.78,265892
2018-07-09,708.33,710.06,707.78,709.006,125746
2018-07-10,709.326,709.785,708.263,709.534,275398
2018-07-11,708.842,709.14,707.056,708.602,143620
2018-07-12,710.755,710.865,708.546,710.811,238147
2018-07-13,710.321,714.431,709.345,714.426,138184
2018-07-16,714.169,717.457,712.319,716.195,209643
2018-07-17,716.235,716.667,712.791,716.344,135522
2018-07-18,714.752,716.111,712.457,713.501,79811
2018-07-19,713.501,714.822,711.167,714.722,116788
2018-07-20,714.499,717.108,714.236,714.525,211976
2018-07-23,714.051,715.161,712.451,714.063,109971
2018-07-24,714.354,715.211,712.864,714.265,332613
2018-07-25,714.71,715.312,713.393,715.301,287106
2018-07-26,715.486,716.794,714.679,715.463,106954
2018-07-27,715.573,716.837,714.303,716.837,134486
2018-07-30,716.615,716.725,713.93,714.67,175353
2018-07-31,714.926,717.69,714.631,717.326,321446
2018-08-01,714.88,718.357,713.918,715.545,223849
2018-08-02,715.538,717.194,714.552,716.503,384875
2018-08-03,715.508,715.569,711.711,715.371,274949
2018-08-06,716.065,716.774,713.144,713.715,640260
2018-08-07,714.079,717.6,713.883,714.029,247272
2018-08-08,714.708,715.231,711.957,713.266,329005
2018-08-09,712.291,713.356,710.991,711.365,308278
2018-08-10,713.237,713.285,710.187,712.83,395816
2018-08-13,712.278,713.256,711.312,713.13,203773
2018-08-14,713.018,714.845,709.613,710.316,159365
2018-08-16,710.794,712.709,709.65,712.087,210544
2018-08-17,712.285,713.125,709.1,709.574,254223
2018-08-20,710.557,711.106,708.154,710.061,69147
2018-08-21,710.403,710.403,707.248,708.754,165614
2018-08-22,709.118,709.184,708.208,708.722,114310
2018-08-23,709.265,709.265,705.493,707.088,428505
2018-08-24,708.015,708.414,704.264,706.419,214649
2018-08-27,707.325,707.325,702.083,704.592,286030
2018-08-28,704.813,707.929,700.615,703.144,502000
2018-08-29,703.705,706.549,703.394,704.929,297205
2018-08-30,704.828,704.828,701.604,701.604,252140
2018-08-31,701.965,703.476,699.554,700.304,300386
2018-09-03,700.059,701.073,697.498,698.072,444033
2018-09-04,698.373,698.373,693.461,694.914,315852
2018-09-05,695.095,696.061,692.93,694.722,420287
2018-09-06,694.722,694.722,689.81,690.042,199188
2018-09-07,691.192,691.592,689.736,689.788,143040
2018-09-10,692.389,695.755,689.276,693.888,278802
2018-09-11,693.096,694.503,692.312,692.311,116658
2018-09-12,692.594,692.855,691.525,692.082,2463713
2018-09-13,692.35,693.719,691.554,692.028,293429
2018-09-14,691.102,692.572,690.523,691.563,120102
2018-09-17,691.336,692.44,687.601,687.601,117712
2018-09-18,687.601,689.295,687.18,688.494,156850
2018-09-19,688.364,688.364,685.03,686.607,241422
2018-09-20,687.672,688.506,685.844,687.723,157193
2018-09-21,689.47,691.821,688.513,690.52,355262
2018-09-24,690.041,691.926,689.395,691.609,195597
2018-09-25,691.089,691.27,687.847,688.694,180728
2018-09-26,688.389,690.054,687.732,688.898,171945
2018-09-27,688.897,689.84,687.49,687.89,227330
2018-09-28,688.109,690.177,686.017,689.267,151084
2018-10-01,688.813,688.813,685.208,685.257,179166
2018-10-02,687.198,687.275,682.201,685.179,510173
2018-10-03,685.219,685.219,677.893,680.523,727654
2018-10-04,681.239,681.239,678.025,678.986,441429
2018-10-05,679.418,679.418,675.474,676.017,1080516
2018-10-08,675.655,680.363,673.688,674.302,930899
2018-10-09,673.614,675.353,663.281,667.648,926584
2018-10-10,668.281,669.089,664.175,666.438,552114
2018-10-11,661.352,661.352,652.575,655.567,1035141
2018-10-12,655.147,662.792,655.147,662.429,485550
2018-10-15,661.838,668.66,661.838,667.641,428444
2018-10-16,667.641,669.135,667.114,667.881,172265
2018-10-17,671.394,671.398,668.975,671.04,207957
2018-10-18,672.556,672.556,668.09,669.236,326523
2018-10-19,670.529,673.493,667.735,673.493,438739
2018-10-22,672.88,673.675,668.01,670.009,141778
2018-10-23,670.191,670.191,662.965,664.058,532357
2018-10-24,663.151,664.338,659.236,661.846,814572
2018-10-25,658.87,658.87,650.317,651.975,1127555
2018-10-26,650.164,653.592,649.454,649.561,733215
2018-10-29,649.38,656.088,649.38,655.085,591076
2018-10-30,655.546,655.763,653.744,654.11,406196
2018-10-31,653.547,653.547,649.98,651.015,515938
2018-11-02,651.015,657.889,651.015,655.623,1001608
2018-11-05,656.77,659.977,656.588,658.656,715500
2018-11-06,659.882,660.101,651.097,654.247,822094
2018-11-07,652.336,653.524,649.364,652.518,342013
2018-11-08,650.276,652.985,648.957,649.409,459264
2018-11-09,650.409,650.953,644.812,645.38,392242
2018-11-12,645.835,646.523,643.092,643.091,367853
2018-11-13,642.91,644.539,640.019,640.333,366375
2018-11-14,641.767,641.879,636.969,638.602,719344
2018-11-15,638.29,640.723,635.84,639.887,462472
2018-11-16,639.887,641.92,639.604,640.946,172558
2018-11-19,641.353,642.975,639.036,641.191,280637
2018-11-20,641.191,641.191,634.454,634.454,939639
2018-11-21,636.49,636.969,634.667,635.678,647428
2018-11-22,636.313,637.476,632.915,633.359,461241
2018-11-23,633.359,634.627,632.584,634.307,349031
2018-11-26,633.421,636.581,633.312,635.945,657733
2018-11-27,636.334,637.654,635.468,636.17,606040
2018-11-28,636.26,636.92,634.4,636.413,579718
2018-11-29,635.93,638.37,635.93,638.366,201067
2018-11-30,639.52,642.98,636.4,642.981,849703
2018-12-03,643.166,643.166,637.473,642.756,1150155
2018-12-04,642.993,644.046,639.359,640.431,1991855
2018-12-05,640.088,640.129,637.561,638.535,390229
2018-12-06,639.513,640.433,637.447,639.252,1232407
2018-12-07,639.354,639.354,635.413,635.454,304617
2018-12-10,636.656,636.664,629.534,630.958,234038
2018-12-11,630.865,630.865,627.364,630.133,661652
2018-12-12,629.235,630.914,629.16,630.175,1594937
2018-12-13,630.03,632.869,629.778,630.539,376192
2018-12-14,632.465,632.465,629.615,629.659,540315
2018-12-17,629.655,629.848,625.329,625.511,357387
2018-12-18,624.96,625.57,620.179,622.884,1078711
2018-12-19,622.702,623.3,617.609,619.134,1786182
2018-12-20,617.896,618.677,613.868,616.772,835089
2018-12-21,616.573,616.573,613.069,613.328,803439
2018-12-27,613.568,615.658,613.568,615.159,405904
2018-12-28,615.159,617.496,613.102,616.902,479786
2019-01-02,617.467,620.696,615.936,618.567,227683
2019-01-03,618.964,619.576,614.845,619.576,301143
2019-01-04,618.584,621.293,618.584,621.294,205854
2019-01-07,621.583,627.445,621.532,625.919,307088
2019-01-08,624.194,626.672,623.519,626.072,506268
2019-01-09,626.468,629.192,625.948,629.192,627825
2019-01-10,628.844,630.65,628.011,630.51,2143141
2019-01-11,630.51,631.973,627.353,631.887,356579
2019-01-14,630.852,635.462,630.654,635.012,254311
2019-01-15,635.012,635.427,631.258,631.689,325382
2019-01-16,631.614,633.553,631.474,633.236,87858
2019-01-17,632.986,636.953,632.702,634.588,2136489
2019-01-18,634.278,637.083,633.657,636.557,287689
2019-01-21,637.599,642.714,637.599,642.303,601742
2019-01-22,642.403,645.351,642.403,645.351,417204
2019-01-23,643.573,643.573,640.181,642.96,1480329
2019-01-24,642.96,646.432,642.352,645.639,163803
2019-01-25,644.758,647.639,644.758,646.733,1753851
2019-01-28,647.59,648.4,646.07,646.069,219559
2019-01-29,645.969,648.043,645.969,646.285,168632
2019-01-30,646.177,646.676,644.607,646.676,318444
2019-01-31,645.933,648.11,645.642,647.958,197390
2019-02-01,648.049,648.049,645.543,646.722,190150
2019-02-04,646.722,648.034,644.967,645.687,435371
2019-02-05,646.665,647.317,645.874,646.356,580018
2019-02-06,646.428,646.428,638.48,639.059,731073
2019-02-07,643.371,645.799,642.694,645.595,156245
2019-02-08,645.056,645.056,643.748,644.886,278678
2019-02-11,645.385,645.464,643.363,643.363,216803
2019-02-12,642.769,644.288,638.971,641.176,390176
2019-02-13,641.415,641.706,636.441,639.674,199952
2019-02-14,642.308,642.308,637.699,639.857,173234
2019-02-15,640.323,641.124,639.328,639.369,354195
2019-02-18,641.55,643.372,640.877,643.372,165371
2019-02-19,643.382,645.753,643.233,645.049,291160
2019-02-20,644.668,644.668,640.271,642.657,202536
2019-02-21,641.972,643.578,640.264,641.631,292642
2019-02-22,641.255,641.255,637.397,639.681,159640
2019-02-25,638.944,642.356,638.944,642.206,345255
2019-02-26,642.68,646.749,642.68,646.749,778143
2019-02-27,646.749,649.556,646.749,648.344,350921
2019-02-28,650.21,652,648.46,651.603,1506711
2019-03-01,651.748,653.953,648.149,652.061,1839030
2019-03-04,651.297,655.738,650.696,652.874,1699309
2019-03-05,653.072,654.196,653.072,654.196,713792
2019-03-06,654.196,655.669,653.499,655.219,404292
2019-03-07,656.806,657.599,652.657,655.145,1744085
2019-03-08,655.145,655.145,652.692,652.692,399251
2019-03-12,653.04,654.777,652.998,654.579,454428
2019-03-13,654.777,654.777,652.864,654.442,277022
2019-03-14,654.886,656.036,653.813,655.954,1496103
2019-03-15,658.274,658.351,655.001,655.001,1077511
2019-03-18,658.68,658.68,653.15,654.528,1063950
2019-03-19,654.329,656.529,654.312,656.529,211687
2019-03-20,656.529,660.203,656.514,657.746,765438
2019-03-21,658.207,658.675,656.971,658.331,928515
2019-03-22,655.959,658.635,655.294,658.635,672542
2019-03-25,658.739,658.739,655.5,655.837,447810
2019-03-26,655.837,658.936,655.539,658.737,355604
2019-03-27,658.235,658.266,654.34,654.432,665752
2019-03-28,656.555,656.594,654.135,654.645,367711
2019-03-29,654.818,657.165,654.166,655.284,405642
2019-04-01,654.205,657.533,653.638,655.518,1864189
2019-04-02,655.61,656.317,654.008,655.501,3090973
2019-04-03,655.528,664.041,655.528,664.041,1494549
2019-04-04,666.626,674.626,666.626,672.601,916803
2019-04-05,672.384,674.533,669.571,671.081,1122029
2019-04-08,672.549,672.801,670.793,672.698,323209
2019-04-09,672.698,673.618,671.372,672.616,568795
2019-04-10,673.897,676.624,672.887,675.789,564968
2019-04-11,675.828,676.428,674.629,675.617,323558
2019-04-12,676.255,677.77,674.712,677.769,602001
2019-04-15,676.742,678.251,675.772,677.867,237745
2019-04-16,678.125,678.443,675.638,676.322,142598
2019-04-17,675.104,677.197,674.919,676.244,200135
2019-04-18,676.244,676.244,672.988,675.481,185489
2019-04-23,674.839,676.392,673.528,674.635,511752
2019-04-24,676.123,676.98,674.03,676.947,232057
2019-04-25,676.366,677.089,673.856,676.559,272729
2019-04-26,675.494,676.52,673.893,674.85,355755
2019-04-29,676.343,679.233,676.343,678.378,263065
2019-04-30,678.488,682.942,678.488,682.714,408503
2019-05-02,683.186,684.814,681.893,683.76,345315
2019-05-03,683.532,683.559,681.716,682.9,318840
2019-05-06,682.298,683.486,681.043,683.306,976081
2019-05-07,682.126,686.85,682.126,686.237,3820763
2019-05-08,688.477,688.936,686.634,688.334,1143411
2019-05-09,688.534,689.763,686.52,688.481,1376837
2019-05-10,690.17,691.521,687.897,689.77,799115
2019-05-13,687.087,689.438,686.302,687.799,523722
2019-05-14,689.765,689.765,684.495,684.495,243146
2019-05-15,686.235,686.825,684.75,684.75,289058
2019-05-16,684.645,684.645,681.951,683.048,179708
2019-05-17,682.997,684,680.183,680.846,294016
2019-05-20,679.933,681.549,679.46,680.131,5246524
2019-05-21,680.639,681.708,679.626,681.37,105515
2019-05-22,681.37,683.225,679.941,679.941,1487139
2019-05-23,679.654,681.877,679.04,679.043,234125
2019-05-24,679.861,680.502,677.473,679.526,389789
2019-05-27,679.167,680.87,678.157,680.87,152228
2019-05-28,680.982,682.724,678.931,678.931,378546
2019-05-29,681.062,681.062,676.869,679.442,223205
2019-05-31,679.289,679.289,676.395,677.582,4941484
2019-06-03,678.604,680.258,676.286,676.883,1621276
2019-06-04,676.805,678.422,674.757,677.719,500149
2019-06-05,677.719,680.38,674.908,675.891,289093
2019-06-06,676.693,676.784,672.811,674.263,932802
2019-06-07,674.055,674.055,671.885,672.699,198324
2019-06-10,673.014,676.697,673.014,676.562,524299
2019-06-11,676.169,676.169,672.795,673.918,198486
2019-06-12,671.9,672.382,670.318,671.442,414318
2019-06-13,671.864,673.581,670.562,671.727,112154
2019-06-14,671.311,672.24,670.031,670.032,171329
2019-06-17,669.178,670.833,667.932,670.49,98170
2019-06-18,670.895,670.975,668.867,669.526,177208
2019-06-19,669.526,671.944,669.526,670.533,226989
2019-06-20,670.502,671.866,664.714,668.464,349692
2019-06-21,668.464,670.129,665.185,667.412,232237
2019-06-25,667.299,668.744,666.755,667.97,1253662
2019-06-26,667.97,669.6,666.217,666.994,298752
2019-06-27,666.526,669.015,666.357,668.169,112297
2019-06-28,669.214,670.023,665.872,665.872,450238
2019-07-01,666.786,667.945,663.956,667.617,442129
2019-07-02,668.688,670.091,667.844,669.386,610658
2019-07-03,669.386,670.406,668.453,668.681,613811
2019-07-04,668.76,672.14,668.76,671.782,508150
2019-07-05,672.337,675.881,671.403,675.881,981158
2019-07-08,675.866,681.795,675.866,681.795,2460286
2019-07-09,681.813,684.99,680.764,684.274,2033578
2019-07-10,684.454,688.566,684.374,687.812,2152798
2019-07-11,687.813,689.021,687.253,687.804,747539
2019-07-12,687.918,689.711,687.52,687.52,954440
2019-07-15,688.608,688.996,685.22,685.22,292311
2019-07-16,685.61,686.167,682.759,683.7,775426
2019-07-17,683.7,684.191,681.32,681.32,819197
2019-07-18,679.737,681.202,677.886,681.202,393653
2019-07-19,681.202,685.786,681.202,685.786,1000010
2019-07-22,684.15,687.416,683.88,687.208,551465
2019-07-23,686.964,688.161,685.943,687.616,531401
2019-07-24,687.616,689.488,686.311,688.076,1185039
2019-07-25,688.171,690.093,687.486,688.252,645174
2019-07-26,688.46,689.696,687.171,688.687,225772
2019-07-29,690.113,691.428,688.094,690.419,130672
2019-07-30,690.603,693.358,690.411,693.358,415500
2019-07-31,692.01,694.884,689.909,694.67,351791
2019-08-01,694.4,696.256,691.861,694.427,721886
2019-08-02,694.748,695.692,693.148,694.576,1225591
2019-08-05,693.968,696.809,693.552,695.288,3759751
2019-08-06,695.029,695.029,692.729,693.084,1189682
2019-08-07,693.252,693.252,691.163,691.163,724026
2019-08-08,691.995,692.885,691.171,691.293,765644
2019-08-09,692.302,693.675,690.614,693.018,791317
2019-08-12,693.504,695.627,692.937,693.503,633370
2019-08-13,693.785,695.691,693.766,694.795,1560121
2019-08-14,695.627,697.819,693.711,693.711,1688356
2019-08-16,692.558,693.892,688.944,691.419,477446
2019-08-19,691.419,694.232,690.198,692.814,291278
2019-08-20,692.682,693.793,691.517,692.224,342790
2019-08-21,692.224,692.224,687.381,690.026,718619
2019-08-22,690.117,691.543,687.967,689.205,423983
2019-08-23,689.369,689.369,687.727,688.66,177259
2019-08-26,690.113,692.162,688.875,690.296,213574
2019-08-27,690.261,690.708,688.313,688.313,184413
2019-08-28,688.313,689.446,686.278,687.313,319648
2019-08-29,688.146,688.146,684.212,685.38,281336
2019-08-30,685.947,688.744,685.445,688.441,148313
2019-09-02,690.486,691.464,687.669,690.492,131338
2019-09-03,691.152,691.152,689.616,690.293,219912
2019-09-04,690.032,690.717,687.215,687.631,204313
2019-09-05,688.715,688.715,684.068,688.278,304944
2019-09-06,687.653,688.181,686.973,687.524,1384992
2019-09-09,687.62,687.62,683.576,685.104,153142
2019-09-10,686.35,686.829,684.713,684.713,135501
2019-09-11,685,685.765,683.695,685.765,183967
2019-09-12,685.847,691.358,684.786,690.109,809003
2019-09-13,690.223,691.574,689.296,691.574,239490
2019-09-16,689.848,690.68,687.162,689.118,625718
2019-09-17,688.655,690.591,688.654,690.542,258565
2019-09-18,690.758,692.404,689.765,692.404,225626
2019-09-19,692.404,693.151,691.725,692.457,150462
2019-09-20,692.457,694.2,691.376,694.2,616197
2019-09-23,693.677,694.725,690.23,690.466,135486
2019-09-24,691.059,691.211,686.936,688.361,198289
2019-09-25,687.658,688.184,686.476,687.533,267557
2019-09-26,687.929,688.668,685.792,688.25,240169
2019-09-27,689.174,690.402,686.55,688.673,469755
2019-09-30,688.59,693.425,687.521,690.62,439699
2019-10-01,690.716,692.182,689.395,690.059,366659
2019-10-02,690.965,692.265,689.889,691.263,241459
2019-10-03,690.413,690.713,687.79,689.801,197301
2019-10-04,689.719,690.464,688.939,690.36,271648
2019-10-07,688.934,690.522,688.091,690.522,112382
2019-10-08,690.465,690.993,688.281,689.201,385976
2019-10-09,689.201,692.814,688.698,691.598,641725
2019-10-10,690.589,693.908,690.589,693.795,263021
2019-10-11,694.11,695.961,693.558,695.05,160067
2019-10-14,695.307,695.841,693.744,695.338,352138
2019-10-15,695.338,698.982,695.338,698.565,172957
2019-10-16,696.963,697.652,695.408,697.343,415600
2019-10-17,697.47,697.866,694.957,695.192,312582
2019-10-18,696.393,698.212,696.1,697.267,278686
2019-10-21,697.267,697.74,695.536,696.545,489029
2019-10-22,696.962,698.447,696.605,698.447,275276
2019-10-23,698.975,699.741,698.641,698.927,232442
2019-10-24,699.745,701.147,699.617,700.137,104035
2019-10-25,700.302,703.578,697.995,702.468,201595
2019-10-28,702.626,703.009,701.538,701.538,183312
2019-10-29,701.594,702.199,699.352,701.362,251863
2019-10-30,700.839,702.697,700.443,702.317,374715
2019-10-31,701.704,703.826,701.078,701.902,288892
2019-11-04,702.79,705.871,701.309,703.542,220575
2019-11-05,702.804,704.949,702.25,703.504,343826
2019-11-06,704.085,707.578,702.904,707.182,309088
2019-11-07,707.267,711.224,707.153,709.622,318694
2019-11-08,709.731,712.998,709.549,712.228,170064
2019-11-11,713.851,715.948,713.435,715.108,210218
2019-11-12,715.108,715.108,712.096,713.679,237267
2019-11-13,713.547,713.628,710.711,712.149,227749
2019-11-14,712.036,714.915,710.874,713.137,194865
2019-11-15,712.917,713.273,711.955,712.585,482436
2019-11-18,712.393,716.775,711.977,715.458,196314
2019-11-19,715.458,716.467,714.89,715.834,135639
2019-11-20,716.981,718.584,716.031,716.031,237785
2019-11-21,716.031,716.083,710.612,711.168,380249
2019-11-22,710.492,711.501,708.629,710.125,1383977
2019-11-25,710.733,711.274,705.232,706.675,518376
2019-11-26,705.757,706.729,704.85,706.729,505064
2019-11-27,707.797,708.946,706.482,707.506,516791
2019-11-28,708.054,709.776,707.827,709.404,377344
2019-11-29,711.067,711.067,709.592,709.592,200097
2019-12-02,709.754,711.059,709.754,710.838,388368
2019-12-03,711.655,711.655,708.45,709.57,306244
2019-12-04,709.252,710.089,708.109,708.593,341628
2019-12-05,708.884,708.884,706.277,708.182,233062
2019-12-06,708.578,709.479,706.867,709.208,155208
2019-12-09,708.199,709.188,706.91,707.355,317298
2019-12-10,707.354,708.936,706.955,707.679,699011
2019-12-11,707.679,709.935,707.233,708.159,346129
2019-12-12,709.168,709.427,705.96,709.427,156777
2019-12-13,707.734,709.724,706.81,706.853,688667
2019-12-16,706.511,709.473,706.511,708.064,227944
2019-12-17,708.617,709.759,705.47,709.668,457430
2019-12-18,710.372,710.372,706.7,708.651,630527
2019-12-19,708.843,710.093,707.433,709.961,298336
2019-12-20,709.961,711.412,707.768,708.444,328731
2019-12-23,708.104,709.77,704.718,709.77,450858
2019-12-27,709.719,712.769,707.183,712.769,394548
2019-12-30,713.39,713.39,710.673,712.138,434573
2020-01-02,711.006,717.965,711.006,716.699,559805
2020-01-03,716.554,718.896,715.762,718.392,392681
2020-01-06,719.719,723.34,717.386,721.299,894748
2020-01-07,721.906,724.851,721.533,723.905,1161790
2020-01-08,723.018,724.549,719.081,724.464,1376839
2020-01-09,724.464,728.809,723.179,728.103,947660
2020-01-10,729.901,731.493,717.767,726.126,1854470
2020-01-13,726.679,729.165,725.333,727.962,764033
2020-01-14,729.337,732.204,729.131,730.256,615170
2020-01-15,730.385,731.134,728.316,729.933,864264
2020-01-16,729.933,732.042,728.762,730.58,1275146
2020-01-17,731.11,733.698,730.694,733.639,1843613
2020-01-20,732.99,739.692,732.915,739.252,1259659
2020-01-21,739.63,740.604,737.301,738.92,944819
2020-01-22,739.166,742.033,737.531,738.139,489628
2020-01-23,738.139,739.138,736.602,739.138,102806
2020-01-24,739.254,740.783,739.021,740.783,684195
2020-01-27,739.759,739.759,732.662,734.068,960350
2020-01-28,734.2,736.865,730.901,732.855,375855
2020-01-29,735.633,736.839,733.186,736.423,334540
2020-01-30,734.134,736.494,733.468,733.816,191707
2020-01-31,734.543,735.999,734.123,734.413,236965
2020-02-03,734.704,738.36,733.533,735.79,510472
2020-02-04,736.119,740.002,735.128,735.128,800708
2020-02-05,736.209,737.744,734.19,735.664,287019
2020-02-06,736.914,739.555,736.914,738.968,476348
2020-02-07,739.575,742.983,738.258,742.528,603802
2020-02-10,742.403,744.111,739.927,744.111,792618
2020-02-11,742.214,746.115,742.214,744.836,668928
2020-02-12,745.485,747.018,743.401,746.488,374917
2020-02-13,746.638,746.638,742.82,745.005,380710
2020-02-14,745.516,746.115,742.573,742.989,257583
2020-02-17,742.727,745.447,739.626,744.451,446270
2020-02-18,744.476,747.822,742.635,745.384,422101
2020-02-19,745.384,748.281,744.184,745.973,505314
2020-02-20,746.326,750.364,746.326,750.364,561124
2020-02-21,750.418,750.555,747.732,749.964,379655
2020-02-24,747.374,747.374,731.209,731.744,1195843
2020-02-25,728.361,728.616,723.531,727.099,1997520
2020-02-26,723.681,723.681,719.055,720.425,1876178
2020-02-27,719.259,719.304,699.672,702.351,2095409
2020-02-28,690.786,690.786,674.872,688.048,3665962
2020-03-02,693.296,708.45,693.296,706.654,1655115
2020-03-03,715.127,718.24,713.638,715.445,1637998
2020-03-04,714.634,716.917,713.735,715.512,674294
2020-03-05,718.062,719.608,706.193,708.726,1098320
2020-03-06,704.821,705.237,693.895,694.779,1947012
2020-03-09,682.895,682.895,675.218,678.684,2251367
2020-03-10,681.538,686.48,681.122,682.287,1768947
2020-03-12,631.113,642.633,615.313,618.385,4181992
2020-03-13,609.829,632.199,609.451,625.418,4914034
2020-03-16,612.653,612.653,585.088,585.088,2929099
2020-03-17,585.116,591.506,579.503,585.515,2161775
2020-03-18,586.725,593.043,581.499,584.428,2779777
2020-03-19,584.477,594.778,583.552,594.491,1897810
2020-03-20,608.452,620.194,602.253,606.616,2648233
2020-03-23,596.944,599.086,592.586,594.178,2071714
2020-03-24,598.954,602.927,597.614,599.836,1436385
2020-03-25,609.68,611.927,593.21,598.692,2194084
2020-03-26,599.397,604.757,595.051,601.32,849359
2020-03-27,602.786,604.346,599.044,601.042,1419848
2020-03-30,602.191,602.538,598.395,602.296,1230941
2020-03-31,602.774,607.989,601.897,604.558,826527
2020-04-01,602.973,602.973,599.218,601.507,1674587
2020-04-02,601.943,602.581,599.101,601.237,1074400
2020-04-03,603.33,603.33,600.133,600.638,453227
2020-04-06,604.284,609.812,604.284,608.436,1923974
2020-04-07,615.531,638.948,615.532,637.041,2375401
2020-04-08,636.484,645.112,633.855,644.749,1524304
2020-04-09,647.449,652.848,647.224,651.317,2422453
2020-04-14,654.693,668.448,654.54,667.117,2261041
2020-04-15,670.697,674.16,666.551,667.122,2523553
2020-04-16,666.935,670.213,666.711,668.601,1097169
2020-04-17,673.519,679.352,672.054,677.792,2425096
2020-04-20,680.956,681.564,672.229,675.901,1220784
2020-04-21,675.928,675.946,671.591,672.696,1766698
2020-04-22,672.564,680.256,672.354,679.982,941969
2020-04-23,686.577,687.135,682.355,684.286,923238
2020-04-24,684.88,688.165,683.405,687.917,528198
2020-04-27,690.409,693.151,686.635,692.395,917204
2020-04-28,692.449,693.959,689.214,693.102,446785
2020-04-29,693.672,697.193,692.014,694.837,734823
2020-04-30,693.847,696.768,690.812,695.049,1074267
2020-05-04,694.35,694.914,687.848,688.117,1423302
2020-05-05,688.793,692.559,688.793,691.48,703879
2020-05-06,690.626,694.066,690.626,691.079,370907
2020-05-07,691.968,693.296,690.275,691.793,369962
2020-05-08,692.92,693.955,689.645,692.117,394212
2020-05-11,691.262,692.716,688.866,690.967,479079
2020-05-12,699.991,702.185,696.481,701.402,1570942
2020-05-13,701.668,701.669,691.882,694.325,1178896
2020-05-14,698.315,698.315,692.082,694.849,1201739
2020-05-15,695.407,699.128,694.874,698.039,479509
2020-05-18,698.764,701.044,693.302,701.044,729256
2020-05-19,701.742,708.078,699.74,706.296,972969
2020-05-20,706.718,710.454,705.481,710.24,600794
2020-05-22,709.924,712.433,708.145,711.68,900202
2020-05-25,710.864,713.353,710.601,713.353,550751
2020-05-26,713.465,721.078,713.465,718.432,626959
2020-05-27,721.114,724.466,719.6,724.466,1312959
2020-05-28,724.42,724.746,720.669,720.669,761450
2020-05-29,721.099,722.637,719.717,721.565,1326207
2020-06-01,721.707,722.191,719.118,721.761,543024
2020-06-02,721.792,724.826,721.281,721.987,2808578
2020-06-03,723.186,729.968,721.818,729.912,2018258
2020-06-04,727.709,732.815,727.55,732.815,1086349
2020-06-05,733.023,745.124,733.023,738.277,2634844
2020-06-08,739.384,743.59,739.108,739.93,1752805
2020-06-09,741.486,743.33,735.29,735.778,1474560
2020-06-10,735.512,738.965,732.629,732.629,953236
2020-06-11,731.821,731.865,727.303,728.045,1659100
2020-06-12,725.468,727.971,722.652,727.724,1003776
2020-06-15,725.787,728.957,724.153,728.542,1114072
2020-06-16,730.36,731.203,728.162,731.146,757274
2020-06-17,731.361,731.931,729.725,730.332,450150
2020-06-18,730.109,730.307,728.571,728.571,419941
2020-06-19,730.012,731.186,726.08,731.186,375209
2020-06-22,731.353,732.123,728.634,730.89,191693
2020-06-23,730.732,733.46,729.866,733.46,225181
2020-06-25,733.745,733.963,729.934,731.888,710555
2020-06-26,732.802,736.411,732.802,735.913,669118
2020-06-29,735.346,736.392,733.151,733.516,427425
2020-06-30,734.695,737.712,733.529,737.712,374017
2020-07-01,736.84,737.736,734.02,735.834,721846
2020-07-02,736.292,742.072,735.521,742.072,1502735
2020-07-03,742.412,745.114,740.585,742.898,1148703
2020-07-07,744.003,747.356,743.48,746.603,859678
2020-07-08,746.668,750.646,745.273,749.972,958496
2020-07-09,750.575,755.151,748.732,755.151,1646486
2020-07-10,754.212,757.484,752.063,752.064,1624060
2020-07-13,753.316,755.582,752.285,753.125,620328
2020-07-14,752.515,753.112,749.026,749.335,989846
2020-07-15,749.939,752.649,748.214,751.254,1033628
2020-07-16,750.392,752.83,750.392,751.939,664228
2020-07-17,751.189,751.57,747.552,750.098,402551
2020-07-20,749.094,751.77,748.354,750.384,295633
2020-07-21,749.573,755.351,749.573,754.889,2179294
2020-07-22,753.968,755.076,753.408,754.586,665050
2020-07-23,755.177,758.814,754.116,758.21,731704
2020-07-24,757.905,759.989,754.361,759.651,773272
2020-07-27,758.362,769.115,757.706,769.115,1232196
2020-07-28,769.256,784.367,768.79,781.651,658042
2020-07-29,781.815,784.279,778.932,779.88,951245
2020-07-30,781.362,782.559,774.349,774.705,1835734
2020-07-31,778.735,779.648,774.997,777.853,1584247
2020-08-03,777.752,777.953,773.544,774.847,476088
2020-08-04,775.308,778.025,771.768,773.029,404638
2020-08-05,771.925,774.176,771.219,773.185,308371
2020-08-06,771.579,773.842,765.797,766.302,724292
2020-08-07,764.973,772.087,764.173,771.289,407641
2020-08-10,773.191,773.191,769.267,771.073,705742
2020-08-11,772.016,772.154,769.583,771.131,1399151
2020-08-12,772.099,774.402,769.86,774.044,583436
2020-08-13,774.019,774.019,770.549,772.664,392504
2020-08-14,771.565,772.03,769.945,771.422,228119
2020-08-17,771.748,771.748,768.71,768.765,302676
2020-08-18,769.606,770.032,766.476,767.011,558766
2020-08-19,766.965,767.453,763.924,765.987,368593
2020-08-20,767.285,768.206,765.956,766.888,1301497
2020-08-21,767.495,768.1,764.25,766.319,306280
2020-08-24,766.503,770.137,766.281,768.769,344995
2020-08-25,770.187,774.134,769.782,772.79,567507
2020-08-26,772.635,778.226,771.574,778.226,351988
2020-08-27,773.806,780.52,773.297,778.733,148553
2020-08-28,780.05,785.696,779.447,785.002,452080
2020-08-31,784.617,787.389,782.654,785.56,1653674
2020-09-01,787.229,789.065,785.319,788.763,294090
2020-09-02,789.277,790.952,787.852,789.51,598998
2020-09-03,789.837,789.837,786.918,788.322,499840
2020-09-04,785.938,785.938,783.077,785.086,1141125
2020-09-07,785.325,788.368,784.888,787.4,417117
2020-09-08,788.604,789.042,784.107,784.843,483229
2020-09-09,785.65,787.457,783.27,787.456,737153
2020-09-10,788.357,790.335,785.32,789.77,516575
2020-09-11,789.336,791.045,788.641,789.091,505168
2020-09-14,789.525,790.142,786.575,788.992,241990
2020-09-15,788.992,790.246,787.88,790.246,357573
2020-09-16,790.491,791.98,788.293,789.011,484443
2020-09-17,792.305,792.743,785.638,787.594,764901
2020-09-18,790.162,790.654,787.353,787.531,442304
2020-09-21,787.761,789.92,784.44,786.359,1602971
2020-09-22,788.138,788.536,785.578,785.687,613612
2020-09-23,785.909,790.12,781.37,782.735,1100915
2020-09-24,784.837,784.976,778.411,778.663,643002
2020-09-25,777.53,780.833,776.697,776.697,480227
2020-09-28,777.23,779.35,775.924,777.781,741173
2020-09-29,777.968,779.429,777.336,778.585,276059
2020-09-30,781.026,782.504,777.57,778.37,219622
2020-10-01,781.964,782.293,778.891,780.656,486967
2020-10-02,782.258,786.059,780.725,781.989,1174278
2020-10-05,785.92,787.458,783.089,787.459,747481
2020-10-06,788.077,788.077,784.317,785.906,588517
2020-10-07,786.415,787.871,785.155,787.404,527075
2020-10-08,788.287,789.785,785.685,787.317,642870
2020-10-09,788.588,789.198,786.161,788.669,540239
2020-10-12,788.086,788.624,785.844,788.194,404937
2020-10-13,788.508,788.645,785.596,788.202,216418
2020-10-14,786.018,788.13,784.447,788.13,392192
2020-10-15,787.805,788.19,781.621,781.621,474872
2020-10-16,783.519,787.404,783.162,786.875,599810
2020-10-19,786.535,789.212,785.132,785.234,649051
2020-10-20,785.033,788.034,784.768,787.164,383350
2020-10-21,787.738,790.202,786.167,788.818,630059
2020-10-22,787.26,788.043,786.053,786.62,914475
2020-10-23,786.105,789.157,785.632,789.157,532674
2020-10-26,787.374,788.215,783.798,785.258,579071
2020-10-27,784.625,784.625,780.521,780.979,365804
2020-10-28,781.809,781.809,751.767,751.767,829757
2020-10-29,751.328,751.668,743.335,743.493,718796
2020-10-30,737.322,746.276,737.322,745.154,1187867
2020-11-03,745.65,748.449,744.284,746.448,1450833
2020-11-04,747.229,747.432,744.569,747.183,1071668
2020-11-05,746.949,747.445,744.221,744.25,1455027
2020-11-06,744.686,748.096,744.462,746.056,507218
2020-11-09,746.922,748.912,741.954,747.277,2050674
2020-11-10,748.68,750.138,746.781,749.399,3397600
2020-11-11,749.321,757.884,748.552,754.658,2388315
2020-11-12,755.472,757.713,752.668,753.963,1190744
2020-11-13,753.22,759.355,753.141,758.467,1012890
2020-11-16,759.089,767.769,759.089,761.932,1198993
2020-11-17,764.052,769.528,764.052,768.072,1639809
2020-11-18,770.743,776.054,770.391,775.495,805818
2020-11-19,776.485,782.413,772.464,773.239,1149916
2020-11-20,774.176,774.533,770.729,772.169,1556467
2020-11-23,772.967,773.101,769.344,771.993,1480081
2020-11-24,772.194,772.417,768.571,770.473,1588510
2020-11-25,770.217,771.71,767.17,771.448,1333196
2020-11-26,772.449,773.779,771.096,773.404,1145882
2020-11-27,772.712,774.161,768.891,769.628,1258172
2020-11-30,770.691,775.336,769.787,774.121,2017159
2020-12-01,774.315,779.213,773.489,776.436,1857083
2020-12-02,778.108,779.865,777.004,779.195,1759054
2020-12-03,780.44,787.744,779.353,785.107,3088633
2020-12-04,788.611,790.772,786.927,789.936,2412116
2020-12-07,790.849,796.295,790.53,793.668,1803839
2020-12-08,794.387,795.309,792.533,794.271,982419
2020-12-09,796.446,797.516,794.348,794.786,1549571
2020-12-10,796.091,796.572,793.112,794.648,744562
2020-12-11,795.461,795.461,789.482,791.318,1638655
2020-12-14,791.585,792.266,789.358,790.447,887281
2020-12-15,789.831,795.61,789.707,795.273,1711889
2020-12-16,795.373,797.482,793.005,797.449,1065479
2020-12-17,796.895,798.696,795.874,797.116,2231453
2020-12-18,796.499,798.261,795.132,796.998,1232598
2020-12-21,796.89,797.08,791.61,793.578,2405537
2020-12-22,792.644,796.481,791.851,795.302,890125
2020-12-23,795.424,797.89,793.362,797.482,427950
2020-12-28,798.434,800.241,797.119,797.381,960620
2020-12-29,799.287,805.2,799.173,804.085,1769367
2020-12-30,803.95,817.793,803.95,816.637,837322
2021-01-04,818.259,837.53,818.075,831.017,1511104
2021-01-05,832.465,832.753,827.676,829.919,798931
2021-01-06,832.277,849.381,831.718,844.531,2005161
2021-01-07,847.801,861.283,847.531,850.064,1996779
2021-01-08,853.783,861.218,853.677,861.218,1269804
2021-01-11,868.706,873.51,868.178,872.412,1265954
2021-01-12,874.402,880.413,870.55,873.359,983489
2021-01-13,873.653,878.414,867.01,868.426,894660
2021-01-14,871.438,872.964,866.457,867.749,505464
2021-01-15,869.254,871.97,866.503,868.051,622299
2021-01-18,869.669,869.702,864.197,866.175,468378
2021-01-19,868.673,872.109,868.64,869.807,1398436
2021-01-20,872.174,872.981,865.963,865.963,763382
2021-01-21,866.722,870.734,865.073,869.843,626784
2021-01-22,870.24,870.24,864.666,867.525,892680
2021-01-25,869.239,872.461,868.532,868.748,579503
2021-01-26,869.49,872.222,866.586,866.586,785021
2021-01-27,867.958,869.229,863.302,867.06,925052
2021-01-28,866.638,868.006,863.394,867.316,857170
2021-01-29,867.071,867.071,861.201,862.434,726818
2021-02-01,861.89,864.1,858.33,861.611,426145
2021-02-02,861.993,863.452,857.042,861.173,684473
2021-02-03,861.152,862.86,855.617,856.488,390338
2021-02-04,857.726,860.697,855.676,856.724,391758
2021-02-05,855.941,860.161,854.557,857.245,741735
2021-02-08,858.99,863.655,857.289,860.834,1231525
2021-02-09,861.622,863.65,857.253,859.032,1247924
2021-02-10,859.528,859.528,850.7,853.02,1655424
2021-02-11,853.682,857.843,851.202,853.75,1507982
2021-02-12,855.494,856.93,852.648,856.867,1417910
2021-02-15,857.481,857.569,852.888,855.179,1497180
2021-02-17,855.749,857.197,851.967,854.892,1292414
2021-02-18,856.274,860.465,855.657,858.221,766840
2021-02-19,858.545,860.303,855.48,857.114,497362
2021-02-22,858.844,858.843,851.753,852.818,844986
2021-02-23,855.409,855.937,850.425,851.869,641371
2021-02-24,852.619,854.594,849.945,850.106,867029
2021-02-25,852.021,852.021,845.027,848.482,528427
2021-02-26,845.036,852.24,844.442,850.989,1147329
2021-03-01,857.662,862.418,851.053,854.659,1298729
2021-03-02,855.488,856.923,852,853.916,1147630
2021-03-03,854.808,860.766,853.578,860,2010374
2021-03-04,860.385,860.385,854,855.821,863109
2021-03-05,856.292,857.306,851.173,852.812,923272
2021-03-08,853.337,856,851.85,852.594,838705
2021-03-09,852.765,854.657,852.077,854.037,1702602
2021-03-10,854.636,855.786,853.98,855.514,1028778
2021-03-12,856.275,859.502,855.087,857.103,1402114
2021-03-15,858.909,862.228,855.907,858.701,1297862
2021-03-16,858.22,858.711,854.804,856.655,791348
2021-03-17,856.908,857.444,854.598,855.014,941667
2021-03-18,855.219,856.701,853.74,854.738,633437
2021-03-19,854.254,856.161,852.5,853.747,633010
2021-03-22,853.977,856.066,852.351,855.196,440372
2021-03-23,854.44,858.337,852.62,856.528,375595
2021-03-24,856.316,856.451,849.342,851.892,1020588
2021-03-25,850.646,851.031,846.8,848.497,484206
2021-03-26,849.851,850.865,847.219,850.614,615009
2021-03-29,851.15,852.032,848.761,848.893,715472
2021-03-30,849.277,850.086,847.255,848.137,457013
2021-03-31,849.457,850.989,848.199,848.886,516534
2021-04-01,850.881,852.641,848.506,851.662,697161
2021-04-06,853.002,857.942,852.813,856.257,811200
2021-04-07,858.505,860.056,855.804,857.806,1106274
2021-04-08,863.357,868.407,862.124,866.779,3108525
2021-04-09,868.231,876.858,868.231,876.097,4397935
2021-04-12,877.321,877.725,873.802,873.802,2223667
2021-04-13,875.814,877.072,874.57,876.48,1729476
2021-04-14,875.964,878.21,874.831,875.948,861247
2021-04-15,876.376,879.063,876.062,877.256,921170
2021-04-16,877.741,879.676,875.339,877.128,2116493
2021-04-19,877.127,882.042,877.127,881.351,2012706
2021-04-20,881.789,883.648,880.359,882.09,790109
2021-04-21,881.754,884.468,878.808,884.322,1054789
2021-04-22,885.741,889.348,883.667,884.848,966759
2021-04-23,885.078,885.078,881.642,883.382,495249
2021-04-26,883.466,889.957,883.466,887.596,913810
2021-04-27,889.026,889.185,883.688,884.936,395406
2021-04-28,876.824,886.859,876.824,884.948,936226
2021-04-29,885.867,886.523,879.951,883.589,900013
2021-04-30,885.239,886.331,880.278,883.158,2018199
2021-05-03,883.747,892.871,883.72,892.194,2162998
2021-05-04,894.244,894.653,891.334,893.768,2312388
2021-05-05,893.81,895.044,891.451,893.597,1459811
2021-05-06,893.87,896.145,891.566,895.642,1650133
2021-05-07,895.679,896.648,892.532,894.418,1985133
2021-05-10,900.055,908.822,897.073,908.372,2468151
2021-05-11,907.752,908.472,902.628,902.811,2149761
2021-05-12,903.774,906.62,903.471,905.051,1431082
2021-05-14,911.746,912.429,904.224,907.789,2704650
2021-05-17,907.807,907.807,903.066,906.029,1346221
2021-05-18,906.161,907.308,904.499,906.643,1458273
2021-05-19,906.797,907.587,903.612,904.984,1599910
2021-05-20,905.476,907.932,905.3,907.351,929137
2021-05-21,906.016,909.842,904.855,909.842,2052949
2021-05-24,909.998,914.555,908.865,913.458,1974554
2021-05-25,914.292,918.809,913.685,918.809,2170976
2021-05-26,918.407,919.518,915.381,917.803,1727405
2021-05-27,918.344,920.422,916.104,919.33,1934338
2021-05-28,918.745,929.532,918.444,929.413,1030893
2021-05-31,931.333,939.622,929.541,938.244,738199
2021-06-01,939.18,940.194,933.984,936.34,671870
2021-06-02,936.747,938.142,932.289,933.732,990577
2021-06-03,934.903,936.64,930.084,932.041,788538
2021-06-04,932.334,933.594,930.527,931.579,757666
2021-06-07,932.698,935.277,930.862,933.853,947333
2021-06-08,934.797,935.085,929.95,933.359,852632
2021-06-09,935.078,935.737,931.625,931.625,1014459
2021-06-10,934.115,935.526,930.261,931.419,908454
2021-06-11,931.953,934.346,930.243,932.734,621113
2021-06-14,930.001,933.355,925.899,927.042,698598
2021-06-15,927.24,928.333,920.245,921.041,773592
2021-06-16,921.453,925.191,920.087,925.178,561003
2021-06-17,924.383,925.183,922.375,924.1,531414
2021-06-18,925.326,925.866,922.838,924.512,482607
2021-06-21,924.819,925.14,921.084,921.456,878293
2021-06-22,923.079,923.079,916.972,916.972,905717
2021-06-23,916.533,920.096,916.533,917.182,161777
2021-06-25,917.84,918.273,914.719,915.937,479570
2021-06-28,917.239,918.383,913.573,915.996,497062
2021-06-29,917.153,918.928,916.166,918.543,502512
2021-06-30,919.473,927.128,919.326,924.502,459094
2021-07-01,925.922,935.069,925.518,933.678,677641
2021-07-02,936.336,936.448,932.273,934.529,504158
2021-07-05,937.173,944.309,936.564,942.301,457218
2021-07-07,943.152,943.902,937.361,940.872,977991
2021-07-08,941.119,947.324,941.119,944.229,877818
2021-07-09,944.233,948.1,942.727,948.039,413236
2021-07-12,948.11,956.049,948.11,953.082,2448527
2021-07-13,954.74,967.833,954.74,965.494,1129739
2021-07-14,965.215,968.633,961.72,967.501,3982854
2021-07-15,968.251,969.28,965.289,968.383,2760033
2021-07-16,968.155,968.283,965.398,966.005,619210
2021-07-19,967.273,968.512,957.394,957.549,1043150
2021-07-20,958.008,960.373,956.754,959.655,4203205
2021-07-21,959.412,960.353,956.572,959.264,975652
2021-07-22,959.156,960.703,956.348,959.748,846496
2021-07-23,959.285,964.737,958.37,964.737,1125066
2021-07-26,963.934,967.528,963.806,967.412,2673186
2021-07-27,968.437,969.49,961.723,963.535,1906238
2021-07-28,964.554,965.744,963.141,964.392,7491787
2021-07-29,965.015,966.326,963.553,965.895,1194711
2021-07-30,965.821,966.204,962.699,965.315,3477511
2021-08-02,965.969,966.256,961.253,963.758,1888575
2021-08-03,963.226,963.803,958.091,960.984,1213039
2021-08-04,960.627,963.304,956.347,963.032,1256082
2021-08-05,962.486,963.591,960.617,961.966,698814
2021-08-06,962.551,963.564,958.879,963.564,710198
2021-08-09,964.007,964.038,958.853,959.672,1088724
2021-08-10,960.531,962.679,959.928,962.601,778397
2021-08-11,964.472,966.062,961.565,965.797,2549180
2021-08-12,967.176,971.618,964.392,971.397,1182809
2021-08-13,972.353,983.346,972.353,977.569,1025239
2021-08-16,977.73,984.793,977.73,984.642,1817279
2021-08-17,982.457,986.89,981.251,983.087,1499740
2021-08-18,984.908,987.176,983.427,985.83,1031006
2021-08-19,984.07,986.274,976.294,977.79,947136
2021-08-20,979.729,982.509,977.944,980.197,753136
2021-08-23,980.046,981.069,976.59,978.919,878222
2021-08-24,979.476,989.403,979.244,985.573,1311361
2021-08-25,987.45,993.943,985.285,992.29,941797
2021-08-26,991.628,993.066,988.468,989.778,738554
2021-08-27,989.633,1002.53,989.633,1002.163,2332157
2021-08-30,1002.768,1009.402,1002.768,1006.725,1639956
2021-08-31,1005.581,1006.251,998.625,1003.849,3588164
2021-09-01,1006.04,1009.056,1003.509,1004.744,1929794
2021-09-02,1006.91,1012.518,1005.731,1010.51,3704804
2021-09-03,1020.808,1033.494,1020.808,1028.738,4024705
2021-09-06,1036.44,1041.089,1017.885,1027.488,3787058
2021-09-07,1029.162,1029.162,1014.784,1015.955,2758107
2021-09-08,1014.247,1015.444,1002.847,1007.073,1547865
2021-09-09,1006.192,1006.192,993.884,994.056,2498107
2021-09-10,994.817,1010.304,994.817,1008.964,1920560
2021-09-13,1016.12,1016.568,1012.417,1016.568,1977645
2021-09-14,1017.166,1017.585,1009.469,1012.439,1786132
2021-09-15,1012.46,1012.46,1007.087,1009.822,981516
2021-09-16,1010.572,1012.132,1007.949,1011.258,502812
2021-09-17,1011.567,1012.364,998.435,1001.385,698096
2021-09-20,996.33,998.267,974.361,976.909,1922467
2021-09-21,979.62,984.839,970.042,981.511,1826519
2021-09-22,972.31,976.585,958.395,965.214,1090333
2021-09-23,963.276,964.126,954.306,959.317,731630
2021-09-24,952.728,952.767,945.341,949.886,893409
2021-09-27,945.946,960.347,943.802,954.093,457035
2021-09-28,951.703,952.784,939.255,939.794,832351
2021-09-29,937.764,943.519,933.39,934.125,479479
2021-09-30,932.283,937.873,929.35,933.719,2309722
2021-10-01,932.877,944.673,932.877,944.673,940337
2021-10-04,947.066,949.155,939.385,939.664,858032
2021-10-05,942.064,942.064,930.625,934.989,1071622
2021-10-06,933.938,936.836,928.893,930.187,798292
2021-10-07,928.448,932.295,926.767,928.974,594015
2021-10-08,931.467,934.416,927.881,929.695,533161
2021-10-11,928.194,928.763,919.957,920.148,789681
2021-10-12,919.377,922.203,913.98,921.851,817358
2021-10-13,920.841,927.28,920.841,925.168,771312
2021-10-14,926.193,927.018,923.372,924.462,514778
2021-10-15,925.141,926.945,924.086,926.384,562697
2021-10-18,928.306,936.704,927.79,936.547,1203188
2021-10-19,938.973,943.172,938.083,942.06,1779180
2021-10-20,942.845,944.753,936.808,940.495,1168205
2021-10-21,947.063,950.266,942.323,945.183,1154230
2021-10-22,947.257,960.624,946.374,958.414,551939
2021-10-25,961.161,962.215,950.805,952.783,648823
2021-10-26,953.493,954.881,947.029,948.656,1355766
2021-10-27,949.179,951.733,947.806,951.389,636911
2021-10-28,954.81,961.397,953.908,961.397,1220849
2021-10-29,958.419,958.953,952.391,952.391,1871856
2021-11-03,954.762,972.704,954.762,966.532,1754011
2021-11-04,968.896,969.236,956.376,958.13,1154900
2021-11-05,959.187,966.903,957.688,966.215,1711357
2021-11-08,967.765,969.023,961.893,964.382,802611
2021-11-09,963.718,963.759,959.696,960.561,482751
2021-11-10,960.921,961.934,955.286,957.748,810935
2021-11-11,958.995,960.762,956.908,960.443,668863
2021-11-12,959.53,960.763,955.227,957.223,401290
2021-11-15,958.242,961.378,956.717,959.801,1512235
2021-11-16,960.151,960.151,954.031,957.354,914547
2021-11-17,957.641,959.123,954.357,956.917,641640
2021-11-18,956.456,957.358,954.15,954.917,239084
2021-11-19,954.771,956.144,952.376,954.852,494349
2021-11-22,955.146,956.55,952.672,954.767,262837
2021-11-23,954.515,954.743,950.046,953.295,795411
2021-11-24,952.522,955.091,951.427,953.913,328656
2021-11-25,953.95,960.91,952.469,959.66,345123
2021-11-26,956.883,957.685,950.697,953.781,1002916
2021-11-29,949.598,959.704,949.153,959.222,579896
2021-11-30,955.998,960.683,954.269,960.683,955831
2021-12-01,962.412,965.244,959.284,964.287,647396
2021-12-02,963.345,963.397,958.429,961.99,665195
2021-12-03,961.255,966.576,959.349,965.475,449335
2021-12-06,966.863,967.866,958.859,960.59,217918
2021-12-07,962.506,965.305,961.861,964.01,746876
2021-12-08,965.118,968.449,963.03,966.043,555480
2021-12-09,963.883,968.751,962.954,967.404,1997684
2021-12-10,968.272,971.337,967.753,969.294,2023492
2021-12-13,970.189,971.198,967.083,967.857,821016
2021-12-14,968.017,968.572,963.817,963.817,1763570
2021-12-15,966.589,966.589,960.632,962.26,513482
2021-12-16,965.454,969.368,963.674,967.916,1234530
2021-12-17,968.732,968.764,965.725,967.193,1005499
2021-12-20,963.169,963.169,956.352,957.258,952006
2021-12-21,958.361,960.874,955.926,960.332,561180
2021-12-22,960.818,961.713,957.681,958.934,840446
2021-12-23,959.449,966.017,957.718,964.763,1715354
2021-12-27,966.72,967.02,963.947,966.171,569253
2021-12-28,964.069,965.515,962.104,963.929,731777
2021-12-29,965.217,966.328,963.377,965.222,500854
2021-12-30,964.313,968.566,963.766,966.134,763167
2022-01-03,967.869,972.241,966.903,969.816,895662
2022-01-04,969.707,975.291,968.771,974.194,1041680
2022-01-05,975.012,976.99,973.457,976.861,1716061
2022-01-06,973.273,977.698,970.039,976.615,1115947
2022-01-07,978.588,984.571,978.588,981.911,1119988
2022-01-10,981.542,985.769,981.542,982.915,671021
2022-01-11,982.91,988.021,982.008,987.828,1474813
2022-01-12,988.989,995.58,987.735,995.348,1653908
2022-01-13,996.895,999.408,993.104,998.983,1488872
2022-01-14,996.798,997.792,989.968,991.657,1853623
2022-01-17,992.733,993.205,988.625,991.307,608259
2022-01-18,991.445,991.445,979.733,981.377,946130
2022-01-19,977.401,979.182,974.203,975.453,1327690
2022-01-20,978.141,978.399,973.128,976.391,816159
2022-01-21,974.04,974.521,958.873,958.939,1807999
2022-01-24,956.335,956.942,934.748,935.875,3137773
2022-01-25,934.998,941.492,932.897,939.928,2590246
2022-01-26,944.606,948.959,944.019,947.502,2291865
2022-01-27,943.189,947.756,940.816,946.374,1808838
2022-01-28,946.211,953.365,946.082,948.466,677342
2022-01-31,954.251,955.955,950.909,951.683,700629
2022-02-01,953.198,958.132,952.974,956.656,776376
2022-02-02,958.196,959.506,954.298,957.033,538011
2022-02-03,956.344,958.339,953.93,955.724,625910
2022-02-04,954.028,954.391,948.937,951.568,583913
2022-02-07,952.503,953.523,949.233,951.218,321673
2022-02-08,951.516,952.01,949.104,950.05,318865
2022-02-09,951.402,956.863,950.501,956.307,627061
2022-02-10,955.261,955.52,949.929,950.058,525829
2022-02-11,953.379,953.79,949.564,949.564,855315
2022-02-14,946.856,946.856,932.494,937.468,1984945
2022-02-15,937.875,945.581,937.417,943.806,1171853
2022-02-17,943.954,945.26,937.395,938.327,840130
2022-02-18,939.151,939.151,932.872,934.132,845138
2022-02-21,930.642,931.293,917.92,918.959,1821276
2022-02-22,910.127,926.065,905.82,923.986,1926383
2022-02-23,924.454,928.188,922.628,923.082,1204648
2022-02-24,891.794,896.234,862.409,862.41,3407829
2022-02-25,867.005,906.352,867.005,903.902,2197498
2022-02-28,901.161,905.313,892.927,897.741,1514470
2022-03-01,905.433,907.683,881.77,881.77,1019451
2022-03-02,883.319,883.319,865.807,867.808,2010236
2022-03-03,868.656,875.275,865.59,872.271,1173244
2022-03-04,867.245,867.245,839.972,847.021,3007735
2022-03-07,834.815,834.954,809.539,815.297,2885253
2022-03-08,810.544,840.413,798.597,829.62,2465965
2022-03-09,833.743,858.269,833.485,852.244,2149808
2022-03-10,857.588,862.479,849.062,850.3,1464744
2022-03-14,857.458,859.515,853.485,857.118,1257262
2022-03-15,859.621,860.82,852.29,857.644,1300540
2022-03-16,862.289,868.145,859.653,859.653,1790335
2022-03-17,863.962,873.915,863.292,870.19,1634333
2022-03-18,872.104,875.678,869.153,872.244,567977
2022-03-21,873.884,880.135,873.616,877.908,646120
2022-03-22,880.47,883.3,879.786,880.83,729165
2022-03-23,882.579,883.592,878.303,879.141,844884
2022-03-24,879.895,883.036,878.469,882.631,471818
2022-03-25,884.754,889.464,884.754,886.623,819517
2022-03-28,887.25,888.378,883.342,884.076,415142
2022-03-29,885.535,886.386,883.395,886.386,306530
2022-03-30,888.986,896.021,887.896,894.843,1024404
2022-03-31,897.552,899.713,894.597,894.981,1047744
2022-04-01,897.466,905.635,896.001,903.318,728413
2022-04-04,904.719,910.44,904.72,910.192,881279
2022-04-05,912.794,927.349,912.794,926.48,1290669
2022-04-06,930.204,931.765,920.642,920.642,1835698
2022-04-07,922.895,928.126,919.198,919.655,897403
2022-04-08,923.668,924.046,917.901,920.646,1075571
2022-04-11,922.144,923.659,917.93,918.658,1077449
2022-04-12,919.141,919.454,915.1,915.941,1085319
2022-04-13,919.18,920.242,914.598,915.293,1047580
2022-04-14,919.503,923.315,915.031,921.199,715530
2022-04-19,921.857,922.67,917.234,920.155,665228
2022-04-20,918.333,922.482,915.354,915.354,711891
2022-04-21,916.257,919.85,913.53,914.066,488325
2022-04-22,913.448,914.678,909.592,913.894,1161411
2022-04-25,913.206,913.954,908.157,909.444,720392
2022-04-26,912.605,913.184,909.072,909.825,1129006
2022-04-27,909.447,915.467,902.007,915.467,1527012
2022-04-28,917.586,919.133,915.441,917.961,1045908
2022-04-29,916.929,918.586,913.582,915.248,1259528
2022-05-02,916.472,916.472,910.027,913.112,899263
2022-05-03,914.524,915.46,912.189,912.618,728509
2022-05-04,913.154,917.415,911.417,911.491,586910
2022-05-05,914.695,917.613,913.305,916.24,814580
2022-05-06,911.595,914.569,909.14,913.071,995421
2022-05-09,913.039,913.039,902.192,902.961,943408
2022-05-10,904.699,907.275,902.965,905.915,975525
2022-05-11,909.309,912.927,907.896,909.74,1269232
2022-05-12,914.154,914.154,905.249,905.469,917760
2022-05-13,906.787,911.625,906.787,909.961,1053152
2022-05-16,911.02,913.837,911.001,911.586,200712
2022-05-17,912.387,914.683,909.799,913.77,691225
2022-05-18,915.26,917.808,913.811,916.558,3047387
2022-05-19,912.683,921.281,912.522,919.913,817012
2022-05-20,924.035,925.091,920.507,921.61,604681
2022-05-23,923.394,925.242,921.766,922.831,455910
2022-05-24,922.433,923.923,919.544,920.781,398177
2022-05-25,921.067,922.329,917.798,917.798,378048
2022-05-27,918.367,921.897,918.165,920.659,501190
2022-05-30,922.911,924.734,921.587,922.97,293886
2022-05-31,923.143,925.149,921.736,922.237,617495
2022-06-01,926.682,928.182,923.041,924.484,695203
2022-06-02,926.18,927.044,923.892,924.375,394313
2022-06-03,925.654,926.449,921.698,922.511,555495
2022-06-06,923.353,924.887,920.885,921.384,380877
2022-06-07,921.6,926.964,921.108,923.474,443342
2022-06-08,924.215,926.167,923.983,924.966,372063
2022-06-09,924.436,926.761,923.315,923.736,1056110
2022-06-10,923.727,924.409,921.058,921.434,327670
2022-06-13,920.836,920.836,913.421,915.462,552666
2022-06-14,914.709,915.652,910.031,910.352,592030
2022-06-15,911.49,913.042,909.645,909.723,720651
2022-06-16,909.475,910.909,905.599,906.968,365751
2022-06-17,906.395,906.394,902.39,905.242,431815
2022-06-20,906.505,908.754,904.071,906.626,649206
2022-06-21,907.376,907.857,901.793,901.991,314657
2022-06-22,902.383,902.383,892.655,893.924,823735
2022-06-23,894.249,895.404,890.768,895.033,287214
2022-06-27,895.773,895.959,889.165,889.89,887754
2022-06-28,889.755,889.975,887.024,889.519,736152
2022-06-29,889.577,891.049,886.463,891.049,1077352
2022-06-30,890.9,891.717,888.112,890.6,1209820
2022-07-01,890.696,892.782,889.954,892.041,1122954
2022-07-04,893.065,899.227,892.263,895.031,1160859
2022-07-05,895.583,896.946,891.674,892.981,749535
2022-07-07,894.817,895.973,892.241,895.973,436326
2022-07-08,896.499,896.634,891.589,895.787,421969
2022-07-11,894.122,895.248,891.251,893.125,536205
2022-07-12,893.102,893.102,886.469,887.95,587712
2022-07-13,889.882,890.275,885.066,885.785,658185
2022-07-14,885.708,885.944,882.203,882.272,1088241
2022-07-15,881.924,885.756,881.924,884.361,679574
2022-07-18,886.345,890.492,886.346,888.435,496324
2022-07-19,888.329,889.395,886.951,889.11,632341
2022-07-20,890.02,893.07,889.472,891.39,1074532
2022-07-21,892.36,892.764,888.988,891.667,558307
2022-07-22,892.043,895.556,891.054,895.5,1581180
2022-07-25,895.348,900.455,892.963,899.704,1085943
2022-07-26,900.268,902.249,896.083,896.773,1682801
2022-07-27,896.308,898.185,896.087,897.705,591022
2022-07-28,899.182,900.894,897.802,900.553,710382
2022-07-29,901.495,902.365,899.376,900.268,1658033
2022-08-01,900.642,903.11,900.01,902.528,967356
2022-08-02,902.517,903.913,902.145,903.595,476587
2022-08-03,903.977,909.054,903.414,907.437,590534
2022-08-04,908.646,914.276,908.646,910.289,1182044
2022-08-05,910.429,915.409,910.169,913.661,725727
2022-08-08,913.957,923.749,913.711,923.25,804168
2022-08-09,923.397,928.841,922.928,927.02,1418034
2022-08-10,927.541,931.307,927.177,931.307,865451
2022-08-11,934.842,939.707,934.842,939.706,991823
2022-08-12,940.756,940.91,935.588,936.418,396976
2022-08-16,938.124,940.76,937.706,939.32,635100
2022-08-17,939.679,939.679,935.24,936.554,1969703
2022-08-18,935.672,938.171,932.798,938.171,477900
2022-08-19,934.271,934.854,932.233,932.676,562666
2022-08-22,932.52,932.52,923.206,925.853,597020
2022-08-23,926.8,930.003,924.529,929.034,395805
2022-08-24,931.026,934.357,929.799,933.811,780356
2022-08-25,935.248,938.611,935.248,936.91,706948
2022-08-26,937.565,938.338,930.233,934.968,498078
2022-08-29,931.095,931.095,924.925,926.888,320300
2022-08-30,926.627,931,923.352,924.255,228039
2022-08-31,923.173,926.73,917.21,917.675,544451
2022-09-01,923.664,923.664,917.851,920.566,507761
2022-09-02,920.708,921.453,917.208,919.337,354905
2022-09-05,918.219,918.219,913.375,913.731,320210
2022-09-06,914.724,915.492,912.759,913.004,201729
2022-09-07,913.678,913.678,910.74,911.692,348507
2022-09-08,912.505,913.544,910.433,911.952,420723
2022-09-09,912.299,916.675,911.721,912.009,662145
2022-09-12,916.274,917.457,914.259,914.259,403037
2022-09-13,916.05,917.468,913.068,913.845,427386
2022-09-14,910.516,912.917,909.715,911.066,392707
2022-09-15,911.637,913.37,910.789,911.632,207653
2022-09-16,910.133,912.275,908.612,912.006,399063
2022-09-19,911.67,913.438,909.609,910.6,305238
2022-09-20,910.951,911.709,909.429,910.776,488488
2022-09-21,907.572,908.789,904.736,905.08,443831
2022-09-22,904.836,905.639,902.585,905.639,364650
2022-09-23,904.955,905.515,898.732,900.862,785455
2022-09-26,899.773,899.854,897.573,898.02,276658
2022-09-27,898.949,901.76,897.255,898.715,499390
2022-09-28,898.173,898.178,892.226,893.534,481181
2022-09-29,894.694,900.922,894.632,897.968,532595
2022-09-30,895.666,897.754,894.074,894.831,549929
2022-10-03,896.423,898.117,895.178,897.853,352248
2022-10-04,897.511,899.615,896.571,897.375,454779
2022-10-05,898.044,899.282,896.294,898.565,282962
2022-10-06,898.419,899.895,897.892,899.632,203576
2022-10-07,898.863,900.421,898.165,899.562,396879
2022-10-10,899.33,900.743,897.854,899.025,235930
2022-10-11,899.622,899.622,896.72,897.861,210652
2022-10-12,901.209,901.963,899.423,900.45,401900
2022-10-13,900.5,903.429,900.291,900.407,907304
2022-10-14,901.993,903.94,898.372,899.962,616759
2022-10-17,899.589,902.617,899.403,901.186,353135
2022-10-18,901.722,903.964,901.347,903.501,495371
2022-10-19,903.999,904.137,899.658,901.004,463799
2022-10-20,900.621,900.684,897.192,898.999,252592
2022-10-21,899.5,899.727,896.523,897.882,184503
2022-10-24,899.226,903.098,899.15,902.352,377285
2022-10-25,903.078,903.252,899.662,900.926,203158
2022-10-26,901.371,902.637,900.453,902.065,228612
2022-10-27,902.615,904.067,902.569,903.904,374657
2022-10-28,903.897,904.342,902.082,902.992,365686
2022-10-31,904.798,905.074,902.258,903.348,494192
2022-11-03,903.52,905.469,903.338,904.369,1039536
2022-11-04,904.988,908.15,904.565,906.054,1070748
2022-11-07,907.784,907.922,905.317,906.148,850738
2022-11-08,905.826,907.975,905.165,907.941,582557
2022-11-09,908.327,908.552,904.262,904.958,631813
2022-11-10,905.127,908.096,904.64,907.76,357347
2022-11-11,910.686,913.153,909.802,911.852,850876
2022-11-14,913.127,913.927,911.539,912.998,704722
2022-11-15,912.675,919.803,912.675,918.552,587248
2022-11-16,917.508,918.469,914.37,916.765,424478
2022-11-17,917.198,920.299,917.197,919.036,282119
2022-11-18,918.693,922.892,918.693,922.002,1032799
2022-11-21,923.305,923.675,921.129,923.552,733103
2022-11-22,927.013,931.146,924.45,930.826,761051
2022-11-23,935.243,938.971,934.433,936.246,1373019
2022-11-24,935.947,939.193,934.993,937.717,1644756
2022-11-25,939.693,939.831,931.947,931.947,1012450
2022-11-28,934.564,935.821,932.135,933.864,428310
2022-11-29,934.727,939.034,934.394,938.646,894196
2022-11-30,939.106,946.115,938.209,946.115,594800
2022-12-01,947.675,950.508,945.031,950.508,1014165
2022-12-02,950.472,951.258,946.273,947.782,441817
2022-12-05,949.664,950.551,946.897,950.201,1064705
2022-12-06,951.193,953.558,950.235,951.184,676786
2022-12-07,951.624,955.34,951.123,952.289,1286908
2022-12-08,953.283,955.93,951.734,955.328,1997882
2022-12-09,956.216,957.849,953.103,953.614,574388
2022-12-12,955.303,958.392,955.026,957.635,866250
2022-12-13,957.94,959.365,955.771,958.412,1006387
2022-12-14,959.439,963.083,958.212,958.661,1062595
2022-12-15,959.876,962.627,957.03,957.226,565109
2022-12-16,956.772,958.462,952.834,954.146,961184
2022-12-19,954.017,955.428,949.282,950.439,487251
2022-12-20,948.529,949.081,946.419,948.467,555313
2022-12-21,947.674,948.083,943.945,944.345,377985
2022-12-22,945.312,950.337,945.312,948.695,392858
2022-12-23,948.576,948.917,946.396,948.341,442944
2022-12-27,949.396,949.789,946.47,947.108,275995
2022-12-28,946.385,947.433,942.621,942.621,652142
2022-12-29,943.425,947.053,943.424,946.819,272539
2022-12-30,947.288,948.435,945.344,947.139,255238
2023-01-02,948.008,949.651,946.727,949.4,304308
2023-01-03,950.53,954.539,949.388,953.629,499531
2023-01-04,953.996,955.301,952.941,953.199,453625
2023-01-05,954.264,955.859,952.803,955.295,331857
2023-01-06,955.578,957.269,954.973,956.038,352531
2023-01-09,956.168,961.837,956.168,961.572,588842
2023-01-10,962.566,966.316,961.97,966.195,534910
2023-01-11,965.672,968.362,964.939,967.324,456296
2023-01-12,968.174,971.503,967.793,970.166,692052
2023-01-13,970.743,972.938,967.274,967.949,791164
2023-01-16,970.588,972.51,968.838,969.11,918016
2023-01-17,970.537,970.537,966.957,968.965,388811
2023-01-18,969.018,970.608,967.059,969.671,309202
2023-01-19,969.683,969.683,965.643,967.785,437216
2023-01-20,968.061,970.655,966.48,970.655,364082
2023-01-23,971.882,973.987,970.378,971.38,286654
2023-01-24,973.683,973.683,969.511,971.632,308607
2023-01-25,973.214,979.506,972.743,979.249,1422670
2023-01-26,977.194,981.366,976.156,981.144,2661724
2023-01-27,981.343,983.549,979.516,981.943,1104269
2023-01-30,983.151,983.151,978.154,979.828,455887
2023-01-31,979.412,981.126,976.521,980.486,887034
2023-02-01,981.269,981.783,978.818,979.077,601663
2023-02-02,982.13,986.737,981.688,985.401,1720100
2023-02-03,985.778,990.115,984.277,987.72,699162
2023-02-06,988.231,989.978,986.514,987.864,548379
2023-02-07,988.917,990.839,987.535,990.429,1049653
2023-02-08,990.243,997.382,990.243,995.461,979392
2023-02-09,995.934,996.586,991.664,994.775,969624
2023-02-10,995.377,995.641,988.448,990.233,694450
2023-02-13,990.948,992.647,989.968,992.486,315758
2023-02-14,992.164,994.335,991.164,993.754,334202
2023-02-15,994.317,994.699,992.341,993.588,271860
2023-02-17,993.455,997.136,992.263,996.959,291443
2023-02-20,997.854,1001.425,997.263,998.582,315318
2023-02-21,999.33,999.526,995.95,996.571,288434
2023-02-22,995.454,997.385,993.361,997.325,337557
2023-02-23,998.097,999.081,996.383,998.835,408431
2023-02-24,999.7,1002.04,998.384,999.955,363575
2023-02-27,1001.728,1003.947,1000.346,1002.368,583407
2023-02-28,1004.903,1007.688,1002.387,1006.16,685836
2023-03-01,1008.396,1014.379,1008.321,1010.577,453548
2023-03-02,1010.558,1010.68,1006.433,1009.392,332175
2023-03-03,1009.512,1010.472,1008.365,1009.678,420340
2023-03-06,1010.716,1016.063,1010.716,1014.354,163257
2023-03-07,1014.757,1018.837,1013.394,1018.837,328166
2023-03-08,1018.28,1021.131,1016.737,1020.865,577487
2023-03-09,1022.036,1022.243,1016.838,1018.92,539079
2023-03-10,1014.183,1014.886,1008.945,1009.847,915501
2023-03-13,1006.389,1008.815,991.911,992.68,1472294
2023-03-14,994.087,1005.452,994.087,1004.39,838136
2023-03-15,1007.729,1009.343,995.775,996.767,966591
2023-03-16,999.807,1003.897,999.127,1002.068,700867
2023-03-17,1003.206,1005.579,1000.102,1002.856,271456
2023-03-20,1000.886,1001.796,995.457,999.558,545516
2023-03-21,998.265,1002.889,998.265,999.723,453146
2023-03-22,999.895,1002.592,997.297,999.467,386515
2023-03-23,1001.185,1001.459,997.289,998.706,271357
2023-03-24,999.771,999.771,992.342,994.912,380249
2023-03-27,995.841,1000.622,995.294,997.152,551817
2023-03-28,998.277,1000.65,994.295,995.126,199682
2023-03-29,995.397,996.65,993.46,995.465,326403
2023-03-30,994.151,997.078,993.21,995.61,235886
2023-03-31,994.92,996.263,993.626,996.21,282362
2023-04-03,996.301,996.994,993.391,995.437,296127
2023-04-04,995.759,996.11,993.196,994.994,207434
2023-04-05,995.542,998.071,993.591,995.979,467803
2023-04-06,996.779,1000.4,995.806,998.229,539463
2023-04-11,1000.827,1002.399,997.463,998.388,434852
2023-04-12,999.949,1002.247,998.118,1002.246,432624
2023-04-13,1002.159,1007.424,1002.159,1002.443,558546
2023-04-14,1005.259,1008.578,1005.259,1007.718,554402
2023-04-17,1006.86,1009.945,1005.871,1007.609,415310
2023-04-18,1008.777,1012.364,1007.934,1011.071,623854
2023-04-19,1011.095,1012.886,1009.505,1012.005,282158
2023-04-20,1010.998,1011.91,1007.857,1008.029,358691
2023-04-21,1008.497,1011.712,1006.826,1009.934,289216
2023-04-24,1011.072,1013.077,1008.42,1009.616,362283
2023-04-25,1008.92,1011.372,1006.59,1010.666,649811
2023-04-26,1011.482,1013.328,1009.786,1012.379,946008
2023-04-27,1013.01,1015.562,1012.15,1015.072,581406
2023-04-28,1014.249,1021.295,1013.26,1020.535,801299
2023-05-02,1021.928,1021.928,1014.34,1016.657,523988
2023-05-03,1016.348,1016.352,1009.997,1011.286,625732
2023-05-04,1009.065,1012.539,1008.249,1008.249,424529
2023-05-05,1008.968,1009.659,1005.792,1006.756,461049
2023-05-08,1006.911,1008.246,1004.509,1006.116,448249
2023-05-09,1006.414,1008.894,1006.414,1008.388,395391
2023-05-10,1007.557,1009.645,1005.68,1008.073,829280
2023-05-11,1010.664,1013.605,1005.65,1007.238,714710
2023-05-12,1009.726,1010.88,1008.216,1009.697,316878
2023-05-15,1009.692,1011.419,1007.717,1010.328,481266
2023-05-16,1007.58,1012.22,1007.391,1010.096,507128
2023-05-17,1009.394,1010.745,1007.299,1007.748,359726
2023-05-19,1006.779,1008.748,1005.428,1006.868,446043
2023-05-22,1006.387,1009.167,1006.253,1008.561,396426
2023-05-23,1010.601,1014.54,1009.925,1013.243,310346
2023-05-24,1012.703,1015.627,1007.162,1009.744,306484
2023-05-25,1008.866,1009.438,1006.2,1007.314,248522
2023-05-26,1008.052,1008.762,1004.787,1007.124,344784
2023-05-29,1007.653,1007.746,1001.652,1001.652,237478
2023-05-30,1002.75,1002.994,1000.979,1002.994,222313
2023-05-31,1002.438,1007.28,1001.776,1007.28,250184
2023-06-01,1001.278,1001.278,997.775,998.689,877712
2023-06-02,996.519,999.995,995.318,996.196,341204
2023-06-05,995.013,998.012,993.889,997.548,584403
2023-06-06,996.62,997.772,994.135,995.414,319046
2023-06-07,994.73,996.549,993.59,995.58,217822
2023-06-08,995.312,995.503,990.176,992.804,478627
2023-06-09,993.823,993.823,991.51,992.294,546503
2023-06-12,993.779,994.349,991.981,992.668,256222
2023-06-13,993.771,993.913,988.819,989.676,240737
2023-06-14,987.758,988.356,982.394,983.013,350382
2023-06-15,983.275,985.559,981.264,981.264,443180
2023-06-16,981.6,983.745,975.037,982.886,380300
2023-06-19,981.953,984.164,978.946,983.908,279814
2023-06-20,984.042,987.173,982.875,987.173,413932
2023-06-21,985.73,986.691,983.226,984.481,383434
2023-06-22,985.991,986.085,983.107,983.75,297176
2023-06-23,984.647,985.612,983.749,984.67,169321
2023-06-26,984.268,985.029,978.55,980.802,279898
2023-06-27,980.17,980.17,976.962,977.12,309282
2023-06-28,977.741,979.855,976.487,977.962,185014
2023-06-29,977.048,979.27,976.11,978.948,191563
2023-06-30,978.768,980.658,978.19,980.308,206582
2023-07-03,979.854,984.849,979.458,983.023,273893
2023-07-04,982.969,985.739,980.452,983.161,545576
2023-07-05,982.92,983.501,980.509,983.359,231911
2023-07-07,981.223,985.474,980.993,985.454,435421
2023-07-10,985.083,986.14,982.433,985.221,1284521
2023-07-11,983.628,984.523,982.176,984.504,358320
2023-07-12,984.479,986.049,983.169,984.718,385782
2023-07-13,984.306,985.972,982.492,985.972,220060
2023-07-14,984.416,984.94,982.273,984.401,400777
2023-07-17,983.478,985.112,977.409,979.47,230067
2023-07-18,978.808,982.578,976.91,982.578,546867
2023-07-19,983.212,985.831,982.163,982.895,574717
2023-07-20,983.097,986.664,979.818,982.269,364863
2023-07-21,978.79,983.785,978.772,983.165,284307
2023-07-24,982.884,984.317,981.455,982.856,200796
2023-07-25,982.881,983.743,980.189,980.982,620871
2023-07-26,981.81,982.6,979.187,981.191,325959
2023-07-27,981.109,982.274,979.245,980.887,148536
2023-07-28,980.405,982.658,979.454,982.447,299683
2023-07-31,981.658,982.679,979.932,982.204,567816
2023-08-01,981.231,982.682,977.227,979.23,1624372
2023-08-02,979.803,980.943,977.1,979.339,1586442
2023-08-03,980.234,982.138,979.151,981.152,637797
2023-08-04,981.177,981.778,977.361,978.219,354518
2023-08-07,977.377,977.377,967.552,968.075,376255
2023-08-08,967.68,968.767,958.001,959.337,473034
2023-08-09,960.567,963.911,959.721,963.911,269247
2023-08-10,963.726,965.857,963.126,965.518,459518
2023-08-11,963.904,972.44,963.904,972.085,348053
2023-08-14,970.253,972.872,970.137,971.752,264552
2023-08-16,971.65,971.65,966.771,969.148,252031
2023-08-17,968.404,968.925,964.528,966.161,185215
2023-08-18,965.735,966.843,961.468,963.236,145125
2023-08-21,963.767,964.633,962.575,963.046,123058
2023-08-22,964.301,968.476,963.578,964.835,293932
2023-08-23,963.538,965.625,959.487,961.169,306372
2023-08-24,962.101,962.799,959.367,961.715,175344
2023-08-25,960.333,963.23,960.333,962.411,299528
2023-08-28,962.153,962.914,958.956,959.413,277678
2023-08-29,959.724,962.289,958.753,959.685,529721
2023-08-30,961.5,963.797,961.175,963.499,228562
2023-08-31,963.625,963.995,960.423,960.531,220818
2023-09-01,959.529,960.356,956.274,959.471,273295
2023-09-04,960.184,960.884,957.756,958.833,355097
2023-09-05,958.937,963.494,958.937,961.033,483441
2023-09-06,960.968,963.431,959.525,961.093,206131
2023-09-07,961.1,966.218,960.96,964.151,269666
2023-09-08,963.976,963.976,952.31,957.315,312034
2023-09-11,957.262,960.14,956.352,959.073,270192
2023-09-12,958.671,958.671,949.263,950.97,382092
2023-09-13,950.481,953.553,943.915,946.596,425760
2023-09-14,945.458,946.408,938.679,940.634,1290945
2023-09-15,941.405,945.121,939.811,942.289,447319
2023-09-18,942.065,943.214,940.817,941.989,474665
2023-09-19,943.043,943.99,940.219,941.345,236107
2023-09-20,942.231,943.77,939.201,941.348,487655
2023-09-21,941.518,942.575,938.732,941.676,316718
2023-09-22,940.309,942.388,939.06,940.161,298655
2023-09-25,938.897,940.017,936.509,937.197,273967
2023-09-26,937.835,938.9,935.352,936.775,571743
2023-09-27,936.992,940.596,936.71,940.339,352555
2023-09-28,940.065,941.359,938.32,940.506,272494
2023-09-29,940.426,942.911,940.092,942.233,340676
2023-10-02,943.088,944.64,940.678,940.678,395837
2023-10-03,941.534,942.18,937.051,938.679,347137
2023-10-04,941.74,941.754,935.702,935.702,440638
2023-10-05,936.159,937.179,933.543,935.427,316707
2023-10-06,934.713,936.535,933.398,936.155,261172
2023-10-09,934.642,935.106,929.751,931.106,242500
2023-10-10,931.552,933.271,929.781,931.222,415829
2023-10-11,932.791,933.736,930.741,933.314,326633
2023-10-12,934.609,937.539,933.263,937.539,369255
2023-10-13,936.435,937.846,933.462,937.698,248796
2023-10-16,937.166,938.007,934.458,937.157,130746
2023-10-17,937.61,944.766,936.743,944.766,533058
2023-10-18,943.907,949.067,941.982,943.391,534280
2023-10-19,946.515,949.685,942.716,944.111,449930
2023-10-20,943.727,947.613,943.585,945.498,830301
2023-10-23,946.293,948.236,944.957,945.196,284167
2023-10-24,946.02,946.607,942.672,942.672,234098
2023-10-25,944.485,944.556,938.273,938.273,270331
2023-10-26,937.89,940.462,933.131,933.786,304983
2023-10-27,932.779,934.513,931.657,933.719,244989
2023-10-30,932.961,936.874,932.636,935.279,721138
2023-10-31,934.723,935.338,932.28,933.403,592281
2023-11-03,936.355,938.368,935.925,937.547,376221
2023-11-06,937.495,940.338,936.688,940.338,915436
2023-11-07,939.675,944.352,938.923,942.815,878780
2023-11-08,942.893,944.607,941.399,941.89,606755
2023-11-09,943.208,943.674,940.908,941.713,567210
2023-11-10,942.874,943.476,940.531,941.258,735417
2023-11-13,942.819,942.819,940.364,941.983,719336
2023-11-14,942.87,943.985,941.318,942.941,405048
2023-11-15,943.042,943.461,939.612,939.925,579270
2023-11-16,939.636,940.529,937.118,938.444,274546
2023-11-17,938.272,938.272,934.116,937.091,421933
2023-11-20,937.188,937.941,935.567,935.567,301145
2023-11-21,935.357,936.919,934.05,936.237,432735
2023-11-22,936.953,939.901,936.255,939.074,732774
2023-11-23,938.057,940.966,937.199,940.642,2340616
2023-11-24,940.849,944.676,940.6,944.535,963462
2023-11-27,945.022,947.751,941.073,941.073,341825
2023-11-28,940.553,943.162,939.011,940.686,247229
2023-11-29,940.577,946.383,940.474,946.383,756964
2023-11-30,947.467,954.66,947.467,952.722,945060
2023-12-01,951.795,954.965,946.678,949.536,754401
2023-12-04,950.537,950.537,939.866,944.889,326254
2023-12-05,945.049,945.049,937.565,937.712,312482
2023-12-06,938.226,939.553,934.728,939.206,325498
2023-12-07,938.714,938.765,933.995,936.896,216378
2023-12-08,935.595,937.042,934.743,936.551,231289
2023-12-11,936.42,939.942,933.615,934.262,318216
2023-12-12,934.778,940.67,932.078,934.389,308868
2023-12-13,934.137,934.744,930.036,933.25,574104
2023-12-14,931.971,937.257,931.971,934.908,344218
2023-12-15,935.565,937.887,934.668,937.129,441171
2023-12-18,937.677,941.74,935.866,941.441,376865
2023-12-19,943.216,948.6,942.895,944.646,514079
2023-12-20,944.974,945.418,939.717,940.882,773549
2023-12-21,941.223,941.824,938.89,941.373,660470
2023-12-22,942.068,942.774,939.084,940.976,241479
2023-12-27,941.33,945.14,940.054,941.189,375897
2023-12-28,940.691,943.616,938.858,938.858,278571
2023-12-29,940.53,946.851,939.686,946.765,426025
2024-01-02,944.126,949.081,944.001,946.319,415794
2024-01-03,947.076,954.578,947.076,953.491,593307
2024-01-04,953.72,956.478,952.184,952.785,793448
2024-01-05,953.109,954.278,951.562,952.005,532869
2024-01-08,954.279,958.58,954.089,956.271,495257
2024-01-09,956.977,957.209,954.604,957.209,363577
2024-01-10,956.194,958.052,956.194,958.052,451814
2024-01-11,958.064,958.622,956.126,957.59,315116
2024-01-12,956.649,956.649,952.013,953.731,624168
2024-01-15,953.823,955.256,952.973,955.256,398203
2024-01-16,954.996,956.637,953.856,956.637,279500
2024-01-17,955.929,955.929,950.656,951.778,392644
2024-01-18,954.208,954.208,952.167,952.814,513320
2024-01-19,953.294,956.021,952.264,953.417,363978
2024-01-22,952.948,953.991,950.828,952.529,575907
2024-01-23,950.356,956.924,949.782,956.924,528474
2024-01-24,957.073,958.73,955.495,956.3,339717
2024-01-25,959.023,961.168,958.439,960.328,830755
2024-01-26,960.7,961.193,958.512,961.016,478734
2024-01-29,959.951,965.344,959.453,963.967,1401196
2024-01-30,962.667,965.418,962.666,964.337,543747
2024-01-31,964.43,965.225,961.395,963.168,563340
2024-02-01,962.758,965.233,962.235,964.617,183437
2024-02-02,963.23,964.276,961.243,963.774,383081
2024-02-05,964.666,965.52,962.182,963.264,665272
2024-02-06,963.836,967.123,962.516,966.533,485992
2024-02-07,966.298,966.613,964.202,964.617,375339
2024-02-08,964.623,965.048,962.026,962.212,351173
2024-02-09,963.459,965.73,962.921,965.701,273561
2024-02-12,965.5,965.565,963.13,965.108,440470
2024-02-13,963.537,965.679,962.051,963.496,249339
2024-02-14,963.084,964.889,961.771,962.858,249368
2024-02-15,963.281,965.347,960.612,961.824,204966
2024-02-19,960.256,960.256,956.58,957.082,416838
2024-02-20,957.032,957.161,952.599,953.205,249238
2024-02-21,952.8,954.623,951.159,954.482,351453
2024-02-22,952.27,954.678,950.787,954.194,463010
2024-02-23,953.415,954.225,951.271,953.8,357874
2024-02-26,951.943,953.384,950.36,951.864,322924
2024-02-27,952.344,955.084,952.001,954.566,573277
2024-02-28,955.682,961.499,954.365,961.499,680149
2024-02-29,960.895,963.834,955.941,957.699,1058680
2024-03-01,958.518,959.225,954.777,957.621,527831
2024-03-04,956.45,957.723,952.574,952.929,420382
2024-03-05,953.481,953.836,949.477,952.967,235011
2024-03-06,952.733,955.63,952.494,953.476,736620
2024-03-07,953.428,955.158,951.689,954.08,656493
2024-03-08,953.327,960.061,953.327,956.641,325932
2024-03-12,955.872,956.492,951.919,952.988,427031
2024-03-13,954.831,954.853,952.753,953.732,168540
2024-03-14,953.89,957.526,952.654,952.982,224375
2024-03-15,953.899,953.965,951.542,953.489,224590
2024-03-18,954.544,954.766,951.086,952.833,262475
2024-03-19,950.943,952.855,950.796,952.109,926410
2024-03-20,951.892,953.32,949.554,950.745,270616
2024-03-21,950.572,952.343,950.001,951.527,228942
2024-03-22,951.498,951.824,944.859,945.655,247824
2024-03-25,945.422,948.44,944.194,946.905,227136
2024-03-26,946.728,948.108,945.128,947.067,865580
2024-03-27,947.405,949.576,945.781,948.248,202484
2024-03-28,948.365,949.732,946.979,948.847,237589
2024-04-02,949.617,954.253,948.701,948.969,508209
2024-04-03,949.373,952.327,948.727,952.226,496857
2024-04-04,951.407,952.92,949.675,950.384,541636
2024-04-05,950.774,955.065,950.774,953.439,388177
2024-04-08,953.388,960.977,953.388,960.447,528569
2024-04-09,962.517,967.491,962.517,965.007,446308
2024-04-10,968.036,968.036,963.6,963.6,1072913
2024-04-11,964.224,964.763,955.832,957.037,931731
2024-04-12,958.758,962.967,958.758,962.478,1819653
2024-04-15,962.062,962.062,958.654,958.974,303124
2024-04-16,956.752,956.752,951.74,953.001,626333
2024-04-17,949.942,956.28,949.452,954.496,765085
2024-04-18,954.673,954.685,950.476,951.88,485339
2024-04-19,949.253,951.91,946.771,951.91,367540
2024-04-22,952.097,953.08,950.108,951.79,317288
2024-04-23,951.816,954.273,950.98,953.223,260147
2024-04-24,951.387,952.508,950.312,951.48,208595
2024-04-25,952.262,956.858,951.412,956.795,229772
2024-04-26,956.15,961.816,955.432,961.085,558411
2024-04-29,962.823,964.631,960.477,963.973,893613
2024-04-30,963.526,964.217,962.165,963.839,548738
2024-05-02,963.858,967.23,962.993,966.726,942670
2024-05-03,966.77,971.669,966.453,970.685,598937
2024-05-06,969.568,971.402,966.871,969.083,996775
2024-05-07,970.148,973.664,968.696,973.664,710221
2024-05-08,971.28,973.716,971.111,972.22,1317526
2024-05-10,974.326,977.072,973.896,975.087,617125
2024-05-13,975.581,976.081,972.274,973.426,241920
2024-05-14,975.635,977.778,974.917,977.778,397963
2024-05-15,978.02,978.646,974.625,977.537,492683
2024-05-16,977.527,978.635,973.34,973.777,215871
2024-05-17,973.325,975.557,972.152,973.837,275171
2024-05-20,974.927,975.286,970.874,972.561,229509
2024-05-21,972.97,972.97,967.25,967.971,315840
2024-05-22,968.648,969.269,965.141,968.22,412509
2024-05-23,967.813,968.34,965.83,968.34,669963
2024-05-24,966.81,968.249,963.432,967.062,2941413
2024-05-27,964.721,967.173,964.045,966.841,235571
2024-05-28,967.406,970.436,966.884,970.436,919030
2024-05-29,969.994,970.85,967.595,970.522,207392
2024-05-30,970.328,970.968,967.696,968.301,132921
2024-05-31,970.34,975.682,970.043,974.507,177969
2024-06-03,973.642,976.999,973.266,976.713,258231
2024-06-04,977.052,983.357,977.053,980.026,283753
2024-06-05,979.081,985.38,979.021,983.841,265772
2024-06-06,985.397,993.304,984.636,993.304,344345
2024-06-07,993.736,995.294,992.436,994.69,317430
2024-06-10,993.51,993.848,986.608,990.738,667809
2024-06-11,990.896,992.862,988.318,992.307,575623
2024-06-12,992.025,997.175,992.025,996.665,414281
2024-06-13,996.453,996.676,993.106,994.134,397630
2024-06-14,993.605,998.04,993.605,995.311,280404
2024-06-17,995.842,996.291,991.631,994.724,487363
2024-06-18,994.04,994.944,992.477,994.358,393921
2024-06-19,993.354,994.268,986.758,987.429,426085
2024-06-20,987.46,987.48,981.801,983.412,303370
2024-06-21,983.626,985.259,981.922,983.679,168436
2024-06-25,984.409,984.409,979.418,979.622,685294
2024-06-26,977.151,978.74,974.307,977.261,160946
2024-06-27,976.789,978.167,972.625,974.771,339572
2024-06-28,974.226,978.874,972.224,977.882,347841
2024-07-01,978.606,982.709,978.606,980.384,720788
2024-07-02,979.841,981.951,977.364,979.911,271616
2024-07-03,980.005,981.637,976.792,981.237,252122
2024-07-04,981.244,986.102,981.05,985.485,263114
2024-07-05,984.946,992.156,984.825,989.985,572484
2024-07-08,990.041,991.86,986.001,987.47,195513
2024-07-09,990.076,990.076,986.905,988.953,208850
2024-07-10,989.51,992.061,989.054,990.491,352512
2024-07-11,990.798,991.02,987.319,988.226,161000
2024-07-12,989.037,992.356,987.064,992.356,247150
2024-07-15,992.7,993.181,986.51,989.23,296323
2024-07-16,989.464,991.755,989.071,990.966,174295
2024-07-17,989.958,994.782,989.265,993.312,517343
2024-07-18,993.932,997.813,993.336,997.086,300342
2024-07-19,995.789,1000.513,994.074,1000.152,194284
2024-07-22,998.303,1000.245,996.024,999.519,415996
2024-07-23,999.387,999.406,994.64,996.338,208024
2024-07-24,996.636,997.502,994.146,994.687,184828
2024-07-25,995.452,996.01,992.928,993.048,290717
2024-07-26,993.648,995.55,992.645,993.086,253479
2024-07-29,993.138,993.138,989.251,990.85,279385
2024-07-30,990.512,995.122,989.969,993.738,707146
2024-07-31,993.635,995.655,992.25,994.279,228837
2024-08-01,993.756,995.72,992.847,995.122,302151
2024-08-02,995.036,995.036,991.526,992.343,179818
2024-08-05,986.813,986.813,966.224,966.481,1099897
2024-08-06,969.447,978.54,969.447,974.937,408776
2024-08-07,976.087,984.213,976.087,980.263,280754
2024-08-08,979.992,979.992,975.431,977.537,308231
2024-08-09,977.295,981.978,977.13,980.574,302971
2024-08-12,981.136,982.108,979.476,981.346,194804
2024-08-13,980.95,981.569,977.857,979.128,136276
2024-08-14,980.097,981.938,977.599,977.599,228442
2024-08-16,976.528,979.655,975.222,978.674,421587
2024-08-19,979.945,983.172,979.057,982.365,575775
2024-08-20,982.366,986.401,982.366,983.829,181857
2024-08-21,986.454,988.846,986.137,987.758,195255
2024-08-22,989.352,990.142,987.799,989.003,293325
2024-08-23,987.589,987.809,983.302,984.973,238068
2024-08-26,985.63,986.313,982.857,984.535,154303
2024-08-27,984.946,984.946,979.574,981.599,203465
2024-08-28,980.251,983.529,980.251,981.775,246262
2024-08-29,982.202,984.95,981.491,984.171,134756
2024-08-30,983.162,988.178,983.103,986.207,133465
2024-09-02,988.866,989.892,984.085,987.569,350685
2024-09-03,988.75,988.75,986.76,987.844,194651
2024-09-04,985.551,986.896,984.772,985.822,209556
2024-09-05,986.109,986.579,983.031,985.889,233449
2024-09-06,986.05,987.343,984.559,986.186,243426
2024-09-09,984.99,989.843,984.99,987.68,233653
2024-09-10,988.82,993.51,988.384,993.509,447449
2024-09-11,993.785,995.006,992.551,994.874,259330
2024-09-12,995.373,999.134,994.776,997.908,235405
2024-09-13,998.313,998.919,995.053,996.395,261006
2024-09-16,996.701,1000.268,996.508,998.928,292710
2024-09-17,997.86,1002.037,997.77,1001.425,264256
2024-09-18,1001.513,1002.841,1000.261,1002.322,165969
2024-09-19,1002.271,1004.323,1002.251,1003.563,212407
2024-09-20,1002.765,1003.687,1001.094,1003.009,349506
2024-09-23,1001.305,1005.022,1000.175,1002.374,464765
2024-09-24,1003.967,1006.364,1002.765,1004.605,432564
2024-09-25,1004.189,1006.505,1002.423,1006.111,184962
2024-09-26,1006.205,1012.12,1005.103,1012.12,489520
2024-09-27,1010.013,1012.167,1009.846,1010.501,977087
2024-09-30,1010.779,1011.303,1009.54,1011.042,230793
2024-10-01,1012.561,1020.467,1012.561,1017.96,2134180
2024-10-02,1018.521,1021.448,1016.324,1018.119,1301076
2024-10-03,1016.01,1022.194,1015.282,1015.44,1266911
2024-10-04,1015.988,1021.69,1015.988,1020.87,482676
2024-10-07,1022.498,1022.498,1017.134,1020.967,430327
2024-10-08,1021.698,1028.809,1020.695,1028.711,1087869
2024-10-09,1028.9,1033.496,1026.955,1032.888,665174
2024-10-10,1034.113,1037.37,1032.676,1034.417,818054
2024-10-11,1035.739,1041.04,1035.201,1040.033