Date,Open,High,Low,Close,Volume
1986-01-02,131.32,131.32,131.32,131.32,0
1986-01-03,131.78,131.78,131.78,131.78,0
1986-01-06,130.79,130.79,130.79,130.79,0
1986-01-07,132.13,132.13,132.13,132.13,0
1986-01-08,132.07,132.07,132.07,132.07,0
1986-01-09,133.06,133.06,133.06,133.06,0
1986-01-10,133.93,133.93,133.93,133.93,0
1986-01-13,134.67,134.67,134.67,134.67,0
1986-01-14,134.28,134.28,134.28,134.28,0
1986-01-15,134.02,134.02,134.02,134.02,0
1986-01-16,133.69,133.69,133.69,133.69,0
1986-01-17,133.9,133.9,133.9,133.9,0
1986-01-20,134.02,134.02,134.02,134.02,0
1986-01-21,134.34,134.34,134.34,134.34,0
1986-01-22,134.21,134.21,134.21,134.21,0
1986-01-23,134.08,134.08,134.08,134.08,0
1986-01-24,136.79,136.79,136.79,136.79,0
1986-01-27,134.98,134.98,134.98,134.98,0
1986-01-28,134.27,134.27,134.27,134.27,0
1986-01-29,134,134,134,134,0
1986-01-30,134.07,134.07,134.07,134.07,0
1986-01-31,133.19,133.19,133.19,133.19,0
1986-02-03,133.11,133.11,133.11,133.11,0
1986-02-04,132.26,132.26,132.26,132.26,0
1986-02-05,132.22,132.22,132.22,132.22,0
1986-02-06,132.22,132.22,132.22,132.22,0
1986-02-07,132.22,132.22,132.22,132.22,0
1986-02-10,130.5,130.5,130.5,130.5,0
1986-02-11,130.91,130.91,130.91,130.91,0
1986-02-12,131.02,131.02,131.02,131.02,0
1986-02-13,131.4,131.4,131.4,131.4,0
1986-02-14,131.18,131.18,131.18,131.18,0
1986-02-17,130.11,130.11,130.11,130.11,0
1986-02-18,129.52,129.52,129.52,129.52,0
1986-02-19,129.81,129.81,129.81,129.81,0
1986-02-20,130.03,130.03,130.03,130.03,0
1986-02-21,130.03,130.03,130.03,130.03,0
1986-02-24,130.03,130.03,130.03,130.03,0
1986-02-25,130.03,130.03,130.03,130.03,0
1986-02-26,148.22,148.22,148.22,148.22,0
1986-02-27,150.68,150.68,150.68,150.68,0
1986-02-28,157.03,157.03,157.03,157.03,0
1986-03-03,160.7,160.7,160.7,160.7,0
1986-03-04,158.99,158.99,158.99,158.99,0
1986-03-05,164.31,164.31,164.31,164.31,0
1986-03-06,163.21,163.21,163.21,163.21,0
1986-03-07,160.63,160.63,160.63,160.63,0
1986-03-10,161.12,161.12,161.12,161.12,0
1986-03-11,159.55,159.55,159.55,159.55,0
1986-03-12,158.69,158.69,158.69,158.69,0
1986-03-13,161.34,161.34,161.34,161.34,0
1986-03-14,160.46,160.46,160.46,160.46,0
1986-03-17,160.38,160.38,160.38,160.38,0
1986-03-18,161.96,161.96,161.96,161.96,0
1986-03-19,163.43,163.43,163.43,163.43,0
1986-03-20,163.43,163.43,163.43,163.43,0
1986-03-21,163.6,163.6,163.6,163.6,0
1986-03-24,166.93,166.93,166.93,166.93,0
1986-03-25,169.25,169.25,169.25,169.25,0
1986-03-26,167.67,167.67,167.67,167.67,0
1986-03-27,167.67,167.67,167.67,167.67,0
1986-03-28,167.67,167.67,167.67,167.67,0
1986-03-31,169.5,169.5,169.5,169.5,0
1986-04-01,169.01,169.01,169.01,169.01,0
1986-04-02,168.39,168.39,168.39,168.39,0
1986-04-03,168.87,168.87,168.87,168.87,0
1986-04-04,169.97,169.97,169.97,169.97,0
1986-04-07,169.05,169.05,169.05,169.05,0
1986-04-08,168.94,168.94,168.94,168.94,0
1986-04-09,169.01,169.01,169.01,169.01,0
1986-04-10,169.61,169.61,169.61,169.61,0
1986-04-11,171.05,171.05,171.05,171.05,0
1986-04-14,171.47,171.47,171.47,171.47,0
1986-04-15,169.07,169.07,169.07,169.07,0
1986-04-16,168.09,168.09,168.09,168.09,0
1986-04-17,167.96,167.96,167.96,167.96,0
1986-04-18,167.36,167.36,167.36,167.36,0
1986-04-21,167.53,167.53,167.53,167.53,0
1986-04-22,165.89,165.89,165.89,165.89,0
1986-04-23,166.42,166.42,166.42,166.42,0
1986-04-24,166.87,166.87,166.87,166.87,0
1986-04-25,167.79,167.79,167.79,167.79,0
1986-04-28,167.2,167.2,167.2,167.2,0
1986-04-29,168.33,168.33,168.33,168.33,0
1986-04-30,168.37,168.37,168.37,168.37,0
1986-05-01,168.37,168.37,168.37,168.37,0
1986-05-02,167.63,167.63,167.63,167.63,0
1986-05-05,166.66,166.66,166.66,166.66,0
1986-05-06,166.66,166.66,166.66,166.66,0
1986-05-07,164.15,164.15,164.15,164.15,0
1986-05-08,165.13,165.13,165.13,165.13,0
1986-05-09,165.46,165.46,165.46,165.46,0
1986-05-12,164.48,164.48,164.48,164.48,0
1986-05-13,163.99,163.99,163.99,163.99,0
1986-05-14,164.43,164.43,164.43,164.43,0
1986-05-15,164.47,164.47,164.47,164.47,0
1986-05-16,164.54,164.54,164.54,164.54,0
1986-05-19,164.48,164.48,164.48,164.48,0
1986-05-20,163.92,163.92,163.92,163.92,0
1986-05-21,164.13,164.13,164.13,164.13,0
1986-05-22,163.85,163.85,163.85,163.85,0
1986-05-23,164.9,164.9,164.9,164.9,0
1986-05-26,165.4,165.4,165.4,165.4,0
1986-05-27,165.11,165.11,165.11,165.11,0
1986-05-28,164.97,164.97,164.97,164.97,0
1986-05-29,165.08,165.08,165.08,165.08,0
1986-05-30,165.31,165.31,165.31,165.31,0
1986-06-02,165.31,165.31,165.31,165.31,0
1986-06-03,167.85,167.85,167.85,167.85,0
1986-06-04,172.03,172.03,172.03,172.03,0
1986-06-05,172.03,172.03,172.03,172.03,0
1986-06-06,172.03,172.03,172.03,172.03,0
1986-06-09,183.38,183.38,183.38,183.38,0
1986-06-10,184.8,184.8,184.8,184.8,0
1986-06-11,188.25,188.25,188.25,188.25,0
1986-06-12,188.25,188.25,188.25,188.25,0
1986-06-13,190.69,190.69,190.69,190.69,0
1986-06-16,191.37,191.37,191.37,191.37,0
1986-06-17,189.77,189.77,189.77,189.77,0
1986-06-18,184.92,184.92,184.92,184.92,0
1986-06-19,185.47,185.47,185.47,185.47,0
1986-06-20,188.79,188.79,188.79,188.79,0
1986-06-23,189.57,189.57,189.57,189.57,0
1986-06-24,191.76,191.76,191.76,191.76,0
1986-06-25,191.14,191.14,191.14,191.14,0
1986-06-26,192.48,192.48,192.48,192.48,0
1986-06-27,196.09,196.09,196.09,196.09,0
1986-06-30,201.36,201.36,201.36,201.36,0
1986-07-01,207.62,207.62,207.62,207.62,0
1986-07-02,216.97,216.97,216.97,216.97,0
1986-07-03,217.95,217.95,217.95,217.95,0
1986-07-04,217.95,217.95,217.95,217.95,0
1986-07-07,211.13,211.13,211.13,211.13,0
1986-07-08,220.25,220.25,220.25,220.25,0
1986-07-09,230.4,230.4,230.4,230.4,0
1986-07-10,233.1,233.1,233.1,233.1,0
1986-07-11,235.7,235.7,235.7,235.7,0
1986-07-14,248.25,248.25,248.25,248.25,0
1986-07-15,250.52,250.52,250.52,250.52,0
1986-07-16,243.97,243.97,243.97,243.97,0
1986-07-17,240.6,240.6,240.6,240.6,0
1986-07-18,240.98,240.98,240.98,240.98,0
1986-07-21,244.84,244.84,244.84,244.84,0
1986-07-22,241.68,241.68,241.68,241.68,0
1986-07-23,240.23,240.23,240.23,240.23,0
1986-07-24,231.65,231.65,231.65,231.65,0
1986-07-25,227.75,227.75,227.75,227.75,0
1986-07-28,220.37,220.37,220.37,220.37,0
1986-07-29,213.96,213.96,213.96,213.96,0
1986-07-30,219.12,219.12,219.12,219.12,0
1986-07-31,226.03,226.03,226.03,226.03,0
1986-08-01,231.13,231.13,231.13,231.13,0
1986-08-04,228.87,228.87,228.87,228.87,0
1986-08-05,224.57,224.57,224.57,224.57,0
1986-08-06,228.87,228.87,228.87,228.87,0
1986-08-07,231.04,231.04,231.04,231.04,0
1986-08-08,235.26,235.26,235.26,235.26,0
1986-08-11,237.55,237.55,237.55,237.55,0
1986-08-12,239.4,239.4,239.4,239.4,0
1986-08-13,237.07,237.07,237.07,237.07,0
1986-08-14,242.56,242.56,242.56,242.56,0
1986-08-15,239.37,239.37,239.37,239.37,0
1986-08-18,235.85,235.85,235.85,235.85,0
1986-08-19,232.88,232.88,232.88,232.88,0
1986-08-20,230.71,230.71,230.71,230.71,0
1986-08-21,230.71,230.71,230.71,230.71,0
1986-08-22,232.87,232.87,232.87,232.87,0
1986-08-25,235.31,235.31,235.31,235.31,0
1986-08-26,240.47,240.47,240.47,240.47,0
1986-08-27,239.59,239.59,239.59,239.59,0
1986-08-28,239.25,239.25,239.25,239.25,0
1986-08-29,238.45,238.45,238.45,238.45,0
1986-09-01,245.69,245.69,245.69,245.69,0
1986-09-02,245.69,245.69,245.69,245.69,0
1986-09-03,252.97,252.97,252.97,252.97,0
1986-09-04,261.08,261.08,261.08,261.08,0
1986-09-05,268.67,268.67,268.67,268.67,0
1986-09-08,268.61,268.61,268.61,268.61,0
1986-09-09,269.34,269.34,269.34,269.34,0
1986-09-10,273.78,273.78,273.78,273.78,0
1986-09-11,278.43,278.43,278.43,278.43,0
1986-09-12,276.76,276.76,276.76,276.76,0
1986-09-15,270.71,270.71,270.71,270.71,0
1986-09-16,269.97,269.97,269.97,269.97,0
1986-09-17,264.13,264.13,264.13,264.13,0
1986-09-18,269.83,269.83,269.83,269.83,0
1986-09-19,286.05,286.05,286.05,286.05,0
1986-09-22,296.51,296.51,296.51,296.51,0
1986-09-23,291.51,291.51,291.51,291.51,0
1986-09-24,289.96,289.96,289.96,289.96,0
1986-09-25,288.47,288.47,288.47,288.47,0
1986-09-26,301.87,301.87,301.87,301.87,0
1986-09-29,327.62,327.62,327.62,327.62,0
1986-09-30,327.64,327.64,327.64,327.64,0
1986-10-01,323.5,323.5,323.5,323.5,0
1986-10-02,325.08,325.08,325.08,325.08,0
1986-10-03,329.95,329.95,329.95,329.95,0
1986-10-06,329.95,329.95,329.95,329.95,0
1986-10-07,358.23,358.23,358.23,358.23,0
1986-10-08,354.5,354.5,354.5,354.5,0
1986-10-09,361.8,361.8,361.8,361.8,0
1986-10-10,363.22,363.22,363.22,363.22,0
1986-10-13,383.89,383.89,383.89,383.89,0
1986-10-14,388.01,388.01,388.01,388.01,0
1986-10-15,385.95,385.95,385.95,385.95,0
1986-10-16,385.09,385.09,385.09,385.09,0
1986-10-17,402.19,402.19,402.19,402.19,0
1986-10-20,400.43,400.43,400.43,400.43,0
1986-10-21,381.13,381.13,381.13,381.13,0
1986-10-22,393.43,393.43,393.43,393.43,0
1986-10-23,399.98,399.98,399.98,399.98,0
1986-10-24,389.85,389.85,389.85,389.85,0
1986-10-27,362.31,362.31,362.31,362.31,0
1986-10-28,351.9,351.9,351.9,351.9,0
1986-10-29,360.24,360.24,360.24,360.24,0
1986-10-30,374.52,374.52,374.52,374.52,0
1986-10-31,374.52,374.52,374.52,374.52,0
1986-11-03,369.51,369.51,369.51,369.51,0
1986-11-04,373.03,373.03,373.03,373.03,0
1986-11-05,366.36,366.36,366.36,366.36,0
1986-11-06,364.2,364.2,364.2,364.2,0
1986-11-07,356.11,356.11,356.11,356.11,0
1986-11-10,358.99,358.99,358.99,358.99,0
1986-11-11,374.8,374.8,374.8,374.8,0
1986-11-12,384.44,384.44,384.44,384.44,0
1986-11-13,379.46,379.46,379.46,379.46,0
1986-11-14,367.07,367.07,367.07,367.07,0
1986-11-17,359.36,359.36,359.36,359.36,0
1986-11-18,354.35,354.35,354.35,354.35,0
1986-11-19,350.32,350.32,350.32,350.32,0
1986-11-20,348.84,348.84,348.84,348.84,0
1986-11-21,357.71,357.71,357.71,357.71,0
1986-11-24,382.55,382.55,382.55,382.55,0
1986-11-25,389.14,389.14,389.14,389.14,0
1986-11-26,382.18,382.18,382.18,382.18,0
1986-11-27,395.35,395.35,395.35,395.35,0
1986-11-28,397.19,397.19,397.19,397.19,0
1986-12-01,397.19,397.19,397.19,397.19,0
1986-12-02,402.01,402.01,402.01,402.01,0
1986-12-03,385.48,385.48,385.48,385.48,0
1986-12-04,383.66,383.66,383.66,383.66,0
1986-12-05,381.13,381.13,381.13,381.13,0
1986-12-08,378.18,378.18,378.18,378.18,0
1986-12-09,373.56,373.56,373.56,373.56,0
1986-12-10,370.29,370.29,370.29,370.29,0
1986-12-11,376.71,376.71,376.71,376.71,0
1986-12-12,386.01,386.01,386.01,386.01,0
1986-12-15,391.7,391.7,391.7,391.7,0
1986-12-16,395.24,395.24,395.24,395.24,0
1986-12-17,407.31,407.31,407.31,407.31,0
1986-12-18,413.18,413.18,413.18,413.18,0
1986-12-19,414.08,414.08,414.08,414.08,0
1986-12-22,416.53,416.53,416.53,416.53,0
1986-12-23,422.79,422.79,422.79,422.79,0
1986-12-24,426.32,426.32,426.32,426.32,0
1986-12-25,426.32,426.32,426.32,426.32,0
1986-12-26,426.32,426.32,426.32,426.32,0
1986-12-29,424.81,424.81,424.81,424.81,0
1986-12-30,424.81,424.81,424.81,424.81,0
1986-12-31,424.81,424.81,424.81,424.81,0
1987-01-01,424.81,424.81,424.81,424.81,0
1987-01-02,424.81,424.81,424.81,424.81,0
1987-01-05,424.81,424.81,424.81,424.81,0
1987-01-06,424.81,424.81,424.81,424.81,0
1987-01-07,465.38,465.38,465.38,465.38,0
1987-01-08,486.03,486.03,486.03,486.03,0
1987-01-09,506.67,506.67,506.67,506.67,0
1987-01-12,515.36,515.36,515.36,515.36,0
1987-01-13,499.56,499.56,499.56,499.56,0
1987-01-14,500.21,500.21,500.21,500.21,0
1987-01-15,477.36,477.36,477.36,477.36,0
1987-01-16,482.91,482.91,482.91,482.91,0
1987-01-19,496.15,496.15,496.15,496.15,0
1987-01-20,496.13,496.13,496.13,496.13,0
1987-01-21,468.91,468.91,468.91,468.91,0
1987-01-22,483.57,483.57,483.57,483.57,0
1987-01-23,469.07,469.07,469.07,469.07,0
1987-01-26,459.36,459.36,459.36,459.36,0
1987-01-27,488.38,488.38,488.38,488.38,0
1987-01-28,504.8,504.8,504.8,504.8,0
1987-01-29,527.85,527.85,527.85,527.85,0
1987-01-30,524.89,524.89,524.89,524.89,0
1987-02-02,524.89,524.89,524.89,524.89,0
1987-02-03,527.11,527.11,527.11,527.11,0
1987-02-04,525.22,525.22,525.22,525.22,0
1987-02-05,532.22,532.22,532.22,532.22,0
1987-02-06,536.72,536.72,536.72,536.72,0
1987-02-09,539.85,539.85,539.85,539.85,0
1987-02-10,527.94,527.94,527.94,527.94,0
1987-02-11,528.53,528.53,528.53,528.53,0
1987-02-12,524.5,524.5,524.5,524.5,0
1987-02-13,521.24,521.24,521.24,521.24,0
1987-02-16,518.65,518.65,518.65,518.65,0
1987-02-17,515.14,515.14,515.14,515.14,0
1987-02-18,499.62,499.62,499.62,499.62,0
1987-02-19,508.04,508.04,508.04,508.04,0
1987-02-20,511.21,511.21,511.21,511.21,0
1987-02-23,514.81,514.81,514.81,514.81,0
1987-02-24,513.35,513.35,513.35,513.35,0
1987-02-25,513.81,513.81,513.81,513.81,0
1987-02-26,517.17,517.17,517.17,517.17,0
1987-02-27,517.17,517.17,517.17,517.17,0
1987-03-02,503.45,503.45,503.45,503.45,0
1987-03-03,499.34,499.34,499.34,499.34,0
1987-03-04,496.73,496.73,496.73,496.73,0
1987-03-05,479.7,479.7,479.7,479.7,0
1987-03-06,472.37,472.37,472.37,472.37,0
1987-03-09,470.12,470.12,470.12,470.12,0
1987-03-10,451.51,451.51,451.51,451.51,0
1987-03-11,458.5,458.5,458.5,458.5,0
1987-03-12,458.46,458.46,458.46,458.46,0
1987-03-13,472.58,472.58,472.58,472.58,0
1987-03-16,464.11,464.11,464.11,464.11,0
1987-03-17,461.34,461.34,461.34,461.34,0
1987-03-18,458.11,458.11,458.11,458.11,0
1987-03-19,452.93,452.93,452.93,452.93,0
1987-03-20,449.81,449.81,449.81,449.81,0
1987-03-23,454.12,454.12,454.12,454.12,0
1987-03-24,464.19,464.19,464.19,464.19,0
1987-03-25,475.18,475.18,475.18,475.18,0
1987-03-26,486.34,486.34,486.34,486.34,0
1987-03-27,503.15,503.15,503.15,503.15,0
1987-03-30,510,510,510,510,0
1987-03-31,508.52,508.52,508.52,508.52,0
1987-04-01,508.52,508.52,508.52,508.52,0
1987-04-02,511.11,511.11,511.11,511.11,0
1987-04-03,511.38,511.38,511.38,511.38,0
1987-04-06,508.5,508.5,508.5,508.5,0
1987-04-07,508.56,508.56,508.56,508.56,0
1987-04-08,507.7,507.7,507.7,507.7,0
1987-04-09,512.98,512.98,512.98,512.98,0
1987-04-10,516.95,516.95,516.95,516.95,0
1987-04-13,517.55,517.55,517.55,517.55,0
1987-04-14,518.21,518.21,518.21,518.21,0
1987-04-15,537.35,537.35,537.35,537.35,0
1987-04-16,537.35,537.35,537.35,537.35,0
1987-04-17,537.35,537.35,537.35,537.35,0
1987-04-20,540.51,540.51,540.51,540.51,0
1987-04-21,545.79,545.79,545.79,545.79,0
1987-04-22,546.68,546.68,546.68,546.68,0
1987-04-23,559.52,559.52,559.52,559.52,0
1987-04-24,565.38,565.38,565.38,565.38,0
1987-04-27,575.98,575.98,575.98,575.98,0
1987-04-28,565.98,565.98,565.98,565.98,0
1987-04-29,568.34,568.34,568.34,568.34,0
1987-04-30,566.65,566.65,566.65,566.65,0
1987-05-01,566.65,566.65,566.65,566.65,0
1987-05-04,552.81,552.81,552.81,552.81,0
1987-05-05,567.83,567.83,567.83,567.83,0
1987-05-06,596.3,596.3,596.3,596.3,0
1987-05-07,595.15,595.15,595.15,595.15,0
1987-05-08,595.15,595.15,595.15,595.15,0
1987-05-11,595.15,595.15,595.15,595.15,0
1987-05-12,595.15,595.15,595.15,595.15,0
1987-05-13,606.02,606.02,606.02,606.02,0
1987-05-14,596.24,596.24,596.24,596.24,0
1987-05-15,592.63,592.63,592.63,592.63,0
1987-05-18,586.16,586.16,586.16,586.16,0
1987-05-19,587.94,587.94,587.94,587.94,0
1987-05-20,588.26,588.26,588.26,588.26,0
1987-05-21,590.78,590.78,590.78,590.78,0
1987-05-22,594.87,594.87,594.87,594.87,0
1987-05-25,572.92,572.92,572.92,572.92,0
1987-05-26,577.16,577.16,577.16,577.16,0
1987-05-27,586.45,586.45,586.45,586.45,0
1987-05-28,589.94,589.94,589.94,589.94,0
1987-05-29,612.59,612.59,612.59,612.59,0
1987-06-01,613.59,613.59,613.59,613.59,0
1987-06-02,619.1,619.1,619.1,619.1,0
1987-06-03,636.66,636.66,636.66,636.66,0
1987-06-04,650.22,650.22,650.22,650.22,0
1987-06-05,671.24,671.24,671.24,671.24,0
1987-06-08,669.53,669.53,669.53,669.53,0
1987-06-09,678.18,678.18,678.18,678.18,0
1987-06-10,689.06,689.06,689.06,689.06,0
1987-06-11,698.78,698.78,698.78,698.78,0
1987-06-12,698.78,698.78,698.78,698.78,0
1987-06-15,717.1,717.1,717.1,717.1,0
1987-06-16,738.22,738.22,738.22,738.22,0
1987-06-17,770.2,770.2,770.2,770.2,0
1987-06-18,775.9,775.9,775.9,775.9,0
1987-06-19,779.08,779.08,779.08,779.08,0
1987-06-22,781.87,781.87,781.87,781.87,0
1987-06-23,798.16,798.16,798.16,798.16,0
1987-06-24,842.89,842.89,842.89,842.89,0
1987-06-25,835.39,835.39,835.39,835.39,0
1987-06-26,882.29,882.29,882.29,882.29,0
1987-06-29,882.29,882.29,882.29,882.29,0
1987-06-30,950.36,950.36,950.36,950.36,0
1987-07-01,965.89,965.89,965.89,965.89,0
1987-07-02,1025.21,1025.21,1025.21,1025.21,0
1987-07-03,1012.82,1012.82,1012.82,1012.82,0
1987-07-06,995.64,995.64,995.64,995.64,0
1987-07-07,993.24,993.24,993.24,993.24,0
1987-07-08,1031.39,1031.39,1031.39,1031.39,0
1987-07-09,1046.5,1046.5,1046.5,1046.5,0
1987-07-10,1051.3,1051.3,1051.3,1051.3,0
1987-07-13,1104.34,1104.34,1104.34,1104.34,0
1987-07-14,1119.94,1119.94,1119.94,1119.94,0
1987-07-15,1112.06,1112.06,1112.06,1112.06,0
1987-07-16,1179.75,1179.75,1179.75,1179.75,0
1987-07-17,1232.39,1232.39,1232.39,1232.39,0
1987-07-20,1332.98,1332.98,1332.98,1332.98,0
1987-07-21,1337.59,1337.59,1337.59,1337.59,0
1987-07-22,1318.19,1318.19,1318.19,1318.19,0
1987-07-23,1229.76,1229.76,1229.76,1229.76,0
1987-07-24,1075.61,1075.61,1075.61,1075.61,0
1987-07-27,973.45,973.45,973.45,973.45,0
1987-07-28,1138.44,1138.44,1138.44,1138.44,0
1987-07-29,1129.31,1129.31,1129.31,1129.31,0
1987-07-30,1122.96,1122.96,1122.96,1122.96,0
1987-07-31,1150.49,1150.49,1150.49,1150.49,0
1987-08-03,1188.78,1188.78,1188.78,1188.78,0
1987-08-04,1214.42,1214.42,1214.42,1214.42,0
1987-08-05,1234.44,1234.44,1234.44,1234.44,0
1987-08-06,1251.77,1251.77,1251.77,1251.77,0
1987-08-07,1251.77,1251.77,1251.77,1251.77,0
1987-08-10,1234.46,1234.46,1234.46,1234.46,0
1987-08-11,1207.71,1207.71,1207.71,1207.71,0
1987-08-12,1141.92,1141.92,1141.92,1141.92,0
1987-08-13,1168.91,1168.91,1168.91,1168.91,0
1987-08-14,1168.91,1168.91,1168.91,1168.91,0
1987-08-17,1106.39,1106.39,1106.39,1106.39,0
1987-08-18,1029.51,1029.51,1029.51,1029.51,0
1987-08-19,1037.11,1037.11,1037.11,1037.11,0
1987-08-20,1070.88,1070.88,1070.88,1070.88,0
1987-08-21,1070.88,1070.88,1070.88,1070.88,0
1987-08-24,1070.88,1070.88,1070.88,1070.88,0
1987-08-25,981.66,981.66,981.66,981.66,0
1987-08-26,1042.41,1042.41,1042.41,1042.41,0
1987-08-27,1093.03,1093.03,1093.03,1093.03,0
1987-08-28,1093.03,1093.03,1093.03,1093.03,0
1987-08-31,1049.81,1049.81,1049.81,1049.81,0
1987-09-01,1002.05,1002.05,1002.05,1002.05,0
1987-09-02,1033.37,1033.37,1033.37,1033.37,0
1987-09-03,1011.95,1011.95,1011.95,1011.95,0
1987-09-04,1011.95,1011.95,1011.95,1011.95,0
1987-09-07,864.17,864.17,864.17,864.17,0
1987-09-08,908.04,908.04,908.04,908.04,0
1987-09-09,899.91,899.91,899.91,899.91,0
1987-09-10,901.51,901.51,901.51,901.51,0
1987-09-11,897.73,897.73,897.73,897.73,0
1987-09-14,861.17,861.17,861.17,861.17,0
1987-09-15,818.09,818.09,818.09,818.09,0
1987-09-16,774.97,774.97,774.97,774.97,0
1987-09-17,693.99,693.99,693.99,693.99,0
1987-09-18,809.57,809.57,809.57,809.57,0
1987-09-21,804.29,804.29,804.29,804.29,0
1987-09-22,815.44,815.44,815.44,815.44,0
1987-09-23,780.62,780.62,780.62,780.62,0
1987-09-24,743.7,743.7,743.7,743.7,0
1987-09-25,698.22,698.22,698.22,698.22,0
1987-09-28,694.42,694.42,694.42,694.42,0
1987-09-29,723.11,723.11,723.11,723.11,0
1987-09-30,745.59,745.59,745.59,745.59,0
1987-10-01,805.74,805.74,805.74,805.74,0
1987-10-02,836.08,836.08,836.08,836.08,0
1987-10-05,812.7,812.7,812.7,812.7,0
1987-10-06,787.18,787.18,787.18,787.18,0
1987-10-07,803.63,803.63,803.63,803.63,0
1987-10-08,739.46,739.46,739.46,739.46,0
1987-10-09,748.35,748.35,748.35,748.35,0
1987-10-12,775.72,775.72,775.72,775.72,0
1987-10-13,797.42,797.42,797.42,797.42,0
1987-10-14,835.25,835.25,835.25,835.25,0
1987-10-15,834.82,834.82,834.82,834.82,0
1987-10-16,837.38,837.38,837.38,837.38,0
1987-10-19,895.03,895.03,895.03,895.03,0
1987-10-20,789.54,789.54,789.54,789.54,0
1987-10-21,795.16,795.16,795.16,795.16,0
1987-10-22,905.26,905.26,905.26,905.26,0
1987-10-23,857.98,857.98,857.98,857.98,0
1987-10-26,799.84,799.84,799.84,799.84,0
1987-10-27,799.84,799.84,799.84,799.84,0
1987-10-28,796.09,796.09,796.09,796.09,0
1987-10-29,732.98,732.98,732.98,732.98,0
1987-10-30,743.37,743.37,743.37,743.37,0
1987-11-02,743.37,743.37,743.37,743.37,0
1987-11-03,777.61,777.61,777.61,777.61,0
1987-11-04,751.46,751.46,751.46,751.46,0
1987-11-05,745.08,745.08,745.08,745.08,0
1987-11-06,735.33,735.33,735.33,735.33,0
1987-11-09,737.91,737.91,737.91,737.91,0
1987-11-10,734.62,734.62,734.62,734.62,0
1987-11-11,698.63,698.63,698.63,698.63,0
1987-11-12,674.13,674.13,674.13,674.13,0
1987-11-13,691.14,691.14,691.14,691.14,0
1987-11-16,680.91,680.91,680.91,680.91,0
1987-11-17,656.03,656.03,656.03,656.03,0
1987-11-18,626.18,626.18,626.18,626.18,0
1987-11-19,633.64,633.64,633.64,633.64,0
1987-11-20,652.13,652.13,652.13,652.13,0
1987-11-23,661.55,661.55,661.55,661.55,0
1987-11-24,683.99,683.99,683.99,683.99,0
1987-11-25,692.1,692.1,692.1,692.1,0
1987-11-26,692.1,692.1,692.1,692.1,0
1987-11-27,692.06,692.06,692.06,692.06,0
1987-11-30,692.06,692.06,692.06,692.06,0
1987-12-01,680.87,680.87,680.87,680.87,0
1987-12-02,662.37,662.37,662.37,662.37,0
1987-12-03,676.38,676.38,676.38,676.38,0
1987-12-04,664.17,664.17,664.17,664.17,0
1987-12-07,652.55,652.55,652.55,652.55,0
1987-12-08,642.72,642.72,642.72,642.72,0
1987-12-09,652.49,652.49,652.49,652.49,0
1987-12-10,677.95,677.95,677.95,677.95,0
1987-12-11,679.39,679.39,679.39,679.39,0
1987-12-14,701.25,701.25,701.25,701.25,0
1987-12-15,704.99,704.99,704.99,704.99,0
1987-12-16,688.65,688.65,688.65,688.65,0
1987-12-17,712.26,712.26,712.26,712.26,0
1987-12-18,713.31,713.31,713.31,713.31,0
1987-12-21,735.14,735.14,735.14,735.14,0
1987-12-22,743.05,743.05,743.05,743.05,0
1987-12-23,779.34,779.34,779.34,779.34,0
1987-12-24,801.46,801.46,801.46,801.46,0
1987-12-25,801.46,801.46,801.46,801.46,0
1987-12-28,796.24,796.24,796.24,796.24,0
1987-12-29,813.17,813.17,813.17,813.17,0
1987-12-30,813.17,813.17,813.17,813.17,0
1987-12-31,813.17,813.17,813.17,813.17,0
1988-01-01,813.17,813.17,813.17,813.17,0
1988-01-04,827.79,827.79,827.79,827.79,0
1988-01-05,814.85,814.85,814.85,814.85,0
1988-01-06,827.17,827.17,827.17,827.17,0
1988-01-07,844.3,844.3,844.3,844.3,0
1988-01-08,870.29,870.29,870.29,870.29,0
1988-01-11,857.43,857.43,857.43,857.43,0
1988-01-12,864.21,864.21,864.21,864.21,0
1988-01-13,841.12,841.12,841.12,841.12,0
1988-01-14,812.26,812.26,812.26,812.26,0
1988-01-15,828.05,828.05,828.05,828.05,0
1988-01-18,828.05,828.05,828.05,828.05,0
1988-01-19,853.89,853.89,853.89,853.89,0
1988-01-20,861.59,861.59,861.59,861.59,0
1988-01-21,877.27,877.27,877.27,877.27,0
1988-01-22,858.49,858.49,858.49,858.49,0
1988-01-25,842.58,842.58,842.58,842.58,0
1988-01-26,847.55,847.55,847.55,847.55,0
1988-01-27,842.29,842.29,842.29,842.29,0
1988-01-28,823.74,823.74,823.74,823.74,0
1988-01-29,815.5,815.5,815.5,815.5,0
1988-02-01,785.73,785.73,785.73,785.73,0
1988-02-02,799,799,799,799,0
1988-02-03,820.54,820.54,820.54,820.54,0
1988-02-04,820.54,820.54,820.54,820.54,0
1988-02-05,820.54,820.54,820.54,820.54,0
1988-02-08,820.54,820.54,820.54,820.54,0
1988-02-09,792.53,792.53,792.53,792.53,0
1988-02-10,798.49,798.49,798.49,798.49,0
1988-02-11,792.42,792.42,792.42,792.42,0
1988-02-12,791.32,791.32,791.32,791.32,0
1988-02-15,793.48,793.48,793.48,793.48,0
1988-02-16,793.48,793.48,793.48,793.48,0
1988-02-17,798.49,798.49,798.49,798.49,0
1988-02-18,791.21,791.21,791.21,791.21,0
1988-02-19,783.76,783.76,783.76,783.76,0
1988-02-22,772.24,772.24,772.24,772.24,0
1988-02-23,771.71,771.71,771.71,771.71,0
1988-02-24,777.98,777.98,777.98,777.98,0
1988-02-25,777.98,777.98,777.98,777.98,0
1988-02-26,772.41,772.41,772.41,772.41,0
1988-02-29,752.23,752.23,752.23,752.23,0
1988-03-01,759.62,759.62,759.62,759.62,0
1988-03-02,776.49,776.49,776.49,776.49,0
1988-03-03,788.7,788.7,788.7,788.7,0
1988-03-04,788.7,788.7,788.7,788.7,0
1988-03-07,748.41,748.41,748.41,748.41,0
1988-03-08,743.42,743.42,743.42,743.42,0
1988-03-09,747.68,747.68,747.68,747.68,0
1988-03-10,745.59,745.59,745.59,745.59,0
1988-03-11,744.83,744.83,744.83,744.83,0
1988-03-14,744.83,744.83,744.83,744.83,0
1988-03-15,750.74,750.74,750.74,750.74,0
1988-03-16,748.54,748.54,748.54,748.54,0
1988-03-17,737.3,737.3,737.3,737.3,0
1988-03-18,747.59,747.59,747.59,747.59,0
1988-03-21,744.28,744.28,744.28,744.28,0
1988-03-22,739.96,739.96,739.96,739.96,0
1988-03-23,729.42,729.42,729.42,729.42,0
1988-03-24,738.94,738.94,738.94,738.94,0
1988-03-25,739.58,739.58,739.58,739.58,0
1988-03-28,737.89,737.89,737.89,737.89,0
1988-03-29,737.89,737.89,737.89,737.89,0
1988-03-30,744.39,744.39,744.39,744.39,0
1988-03-31,744.39,744.39,744.39,744.39,0
1988-04-01,744.39,744.39,744.39,744.39,0
1988-04-04,727.42,727.42,727.42,727.42,0
1988-04-05,732.22,732.22,732.22,732.22,0
1988-04-06,740.35,740.35,740.35,740.35,0
1988-04-07,737.55,737.55,737.55,737.55,0
1988-04-08,738.91,738.91,738.91,738.91,0
1988-04-11,739.54,739.54,739.54,739.54,0
1988-04-12,736.94,736.94,736.94,736.94,0
1988-04-13,728.63,728.63,728.63,728.63,0
1988-04-14,734.62,734.62,734.62,734.62,0
1988-04-15,736.14,736.14,736.14,736.14,0
1988-04-18,736.14,736.14,736.14,736.14,0
1988-04-19,736.14,736.14,736.14,736.14,0
1988-04-20,736.14,736.14,736.14,736.14,0
1988-04-21,736.14,736.14,736.14,736.14,0
1988-04-22,780.14,780.14,780.14,780.14,0
1988-04-25,773.55,773.55,773.55,773.55,0
1988-04-26,765.78,765.78,765.78,765.78,0
1988-04-27,768.69,768.69,768.69,768.69,0
1988-04-28,768.69,768.69,768.69,768.69,0
1988-04-29,788.19,788.19,788.19,788.19,0
1988-05-02,788.11,788.11,788.11,788.11,0
1988-05-03,785.23,785.23,785.23,785.23,0
1988-05-04,788.55,788.55,788.55,788.55,0
1988-05-05,788.99,788.99,788.99,788.99,0
1988-05-06,777.59,777.59,777.59,777.59,0
1988-05-09,766.26,766.26,766.26,766.26,0
1988-05-10,775.14,775.14,775.14,775.14,0
1988-05-11,779.82,779.82,779.82,779.82,0
1988-05-12,781.13,781.13,781.13,781.13,0
1988-05-13,785.24,785.24,785.24,785.24,0
1988-05-16,784.71,784.71,784.71,784.71,0
1988-05-17,782.97,782.97,782.97,782.97,0
1988-05-18,796.6,796.6,796.6,796.6,0
1988-05-19,816.86,816.86,816.86,816.86,0
1988-05-20,815.91,815.91,815.91,815.91,0
1988-05-23,817.19,817.19,817.19,817.19,0
1988-05-24,803.91,803.91,803.91,803.91,0
1988-05-25,799.75,799.75,799.75,799.75,0
1988-05-26,800.32,800.32,800.32,800.32,0
1988-05-27,798.62,798.62,798.62,798.62,0
1988-05-30,796.34,796.34,796.34,796.34,0
1988-05-31,795.25,795.25,795.25,795.25,0
1988-06-01,804.59,804.59,804.59,804.59,0
1988-06-02,813.52,813.52,813.52,813.52,0
1988-06-03,830.37,830.37,830.37,830.37,0
1988-06-06,847.21,847.21,847.21,847.21,0
1988-06-07,844.74,844.74,844.74,844.74,0
1988-06-08,839.06,839.06,839.06,839.06,0
1988-06-09,842.49,842.49,842.49,842.49,0
1988-06-10,845.49,845.49,845.49,845.49,0
1988-06-13,836.33,836.33,836.33,836.33,0
1988-06-14,841.67,841.67,841.67,841.67,0
1988-06-15,849.57,849.57,849.57,849.57,0
1988-06-16,848.09,848.09,848.09,848.09,0
1988-06-17,849.98,849.98,849.98,849.98,0
1988-06-20,858.55,858.55,858.55,858.55,0
1988-06-21,860.63,860.63,860.63,860.63,0
1988-06-22,879.31,879.31,879.31,879.31,0
1988-06-23,880.76,880.76,880.76,880.76,0
1988-06-24,872.08,872.08,872.08,872.08,0
1988-06-27,860.67,860.67,860.67,860.67,0
1988-06-28,846.24,846.24,846.24,846.24,0
1988-06-29,849.01,849.01,849.01,849.01,0
1988-06-30,847.21,847.21,847.21,847.21,0
1988-07-01,852.14,852.14,852.14,852.14,0
1988-07-04,853.32,853.32,853.32,853.32,0
1988-07-05,857.11,857.11,857.11,857.11,0
1988-07-06,862.5,862.5,862.5,862.5,0
1988-07-07,860.77,860.77,860.77,860.77,0
1988-07-08,855.56,855.56,855.56,855.56,0
1988-07-11,848.81,848.81,848.81,848.81,0
1988-07-12,844.38,844.38,844.38,844.38,0
1988-07-13,848.4,848.4,848.4,848.4,0
1988-07-14,846.7,846.7,846.7,846.7,0
1988-07-15,850.57,850.57,850.57,850.57,0
1988-07-18,852.38,852.38,852.38,852.38,0
1988-07-19,855.05,855.05,855.05,855.05,0
1988-07-20,876.85,876.85,876.85,876.85,0
1988-07-21,874.81,874.81,874.81,874.81,0
1988-07-22,878.4,878.4,878.4,878.4,0
1988-07-25,881.55,881.55,881.55,881.55,0
1988-07-26,869.17,869.17,869.17,869.17,0
1988-07-27,869.17,869.17,869.17,869.17,0
1988-07-28,859.11,859.11,859.11,859.11,0
1988-07-29,870.99,870.99,870.99,870.99,0
1988-08-01,870.99,870.99,870.99,870.99,0
1988-08-02,870.99,870.99,870.99,870.99,0
1988-08-03,871.21,871.21,871.21,871.21,0
1988-08-04,857.47,857.47,857.47,857.47,0
1988-08-05,846.37,846.37,846.37,846.37,0
1988-08-08,831.69,831.69,831.69,831.69,0
1988-08-09,836.06,836.06,836.06,836.06,0
1988-08-10,836.06,836.06,836.06,836.06,0
1988-08-11,836.06,836.06,836.06,836.06,0
1988-08-12,836.06,836.06,836.06,836.06,0
1988-08-15,836.06,836.06,836.06,836.06,0
1988-08-16,836.06,836.06,836.06,836.06,0
1988-08-17,836.06,836.06,836.06,836.06,0
1988-08-18,824.52,824.52,824.52,824.52,0
1988-08-19,819.95,819.95,819.95,819.95,0
1988-08-22,797.03,797.03,797.03,797.03,0
1988-08-23,782.45,782.45,782.45,782.45,0
1988-08-24,762.26,762.26,762.26,762.26,0
1988-08-25,741.81,741.81,741.81,741.81,0
1988-08-26,761.66,761.66,761.66,761.66,0
1988-08-29,763.11,763.11,763.11,763.11,0
1988-08-30,775.85,775.85,775.85,775.85,0
1988-08-31,786.15,786.15,786.15,786.15,0
1988-09-01,774.85,774.85,774.85,774.85,0
1988-09-02,763.19,763.19,763.19,763.19,0
1988-09-05,767.11,767.11,767.11,767.11,0
1988-09-06,762.12,762.12,762.12,762.12,0
1988-09-07,758.14,758.14,758.14,758.14,0
1988-09-08,754.17,754.17,754.17,754.17,0
1988-09-09,757.35,757.35,757.35,757.35,0
1988-09-12,753.94,753.94,753.94,753.94,0
1988-09-13,759.07,759.07,759.07,759.07,0
1988-09-14,748.28,748.28,748.28,748.28,0
1988-09-15,747.54,747.54,747.54,747.54,0
1988-09-16,746.16,746.16,746.16,746.16,0
1988-09-19,744.92,744.92,744.92,744.92,0
1988-09-20,742.82,742.82,742.82,742.82,0
1988-09-21,742.05,742.05,742.05,742.05,0
1988-09-22,736,736,736,736,0
1988-09-23,736.46,736.46,736.46,736.46,0
1988-09-26,729.91,729.91,729.91,729.91,0
1988-09-27,723.68,723.68,723.68,723.68,0
1988-09-28,705.05,705.05,705.05,705.05,0
1988-09-29,694.85,694.85,694.85,694.85,0
1988-09-30,699.98,699.98,699.98,699.98,0
1988-10-03,700.56,700.56,700.56,700.56,0
1988-10-04,686.1,686.1,686.1,686.1,0
1988-10-05,688.69,688.69,688.69,688.69,0
1988-10-06,692.34,692.34,692.34,692.34,0
1988-10-07,697.01,697.01,697.01,697.01,0
1988-10-10,716.68,716.68,716.68,716.68,0
1988-10-11,716.81,716.81,716.81,716.81,0
1988-10-12,724.48,724.48,724.48,724.48,0
1988-10-13,725.36,725.36,725.36,725.36,0
1988-10-14,725.52,725.52,725.52,725.52,0
1988-10-17,746.3,746.3,746.3,746.3,0
1988-10-18,743.63,743.63,743.63,743.63,0
1988-10-19,739.54,739.54,739.54,739.54,0
1988-10-20,733.85,733.85,733.85,733.85,0
1988-10-21,743.75,743.75,743.75,743.75,0
1988-10-24,740.34,740.34,740.34,740.34,0
1988-10-25,740.34,740.34,740.34,740.34,0
1988-10-26,740.34,740.34,740.34,740.34,0
1988-10-27,726.81,726.81,726.81,726.81,0
1988-10-28,728.68,728.68,728.68,728.68,0
1988-10-31,728.68,728.68,728.68,728.68,0
1988-11-01,728.68,728.68,728.68,728.68,0
1988-11-02,728.15,728.15,728.15,728.15,0
1988-11-03,730.75,730.75,730.75,730.75,0
1988-11-04,729.96,729.96,729.96,729.96,0
1988-11-07,731.86,731.86,731.86,731.86,0
1988-11-08,730.01,730.01,730.01,730.01,0
1988-11-09,737.09,737.09,737.09,737.09,0
1988-11-10,737.09,737.09,737.09,737.09,0
1988-11-11,727.87,727.87,727.87,727.87,0
1988-11-14,722.29,722.29,722.29,722.29,0
1988-11-15,733.59,733.59,733.59,733.59,0
1988-11-16,729.75,729.75,729.75,729.75,0
1988-11-17,720.17,720.17,720.17,720.17,0
1988-11-18,719.54,719.54,719.54,719.54,0
1988-11-21,718.35,718.35,718.35,718.35,0
1988-11-22,719.05,719.05,719.05,719.05,0
1988-11-23,728.48,728.48,728.48,728.48,0
1988-11-24,732.33,732.33,732.33,732.33,0
1988-11-25,733.01,733.01,733.01,733.01,0
1988-11-28,736.55,736.55,736.55,736.55,0
1988-11-29,730.73,730.73,730.73,730.73,0
1988-11-30,730.73,730.73,730.73,730.73,0
1988-12-01,739.7,739.7,739.7,739.7,0
1988-12-02,756.92,756.92,756.92,756.92,0
1988-12-05,764.27,764.27,764.27,764.27,0
1988-12-06,760.3,760.3,760.3,760.3,0
1988-12-07,759.59,759.59,759.59,759.59,0
1988-12-08,757.69,757.69,757.69,757.69,0
1988-12-09,761.33,761.33,761.33,761.33,0
1988-12-12,757.9,757.9,757.9,757.9,0
1988-12-13,762.84,762.84,762.84,762.84,0
1988-12-14,777.01,777.01,777.01,777.01,0
1988-12-15,774.13,774.13,774.13,774.13,0
1988-12-16,774.13,774.13,774.13,774.13,0
1988-12-19,805,805,805,805,0
1988-12-20,816.67,816.67,816.67,816.67,0
1988-12-21,809.23,809.23,809.23,809.23,0
1988-12-22,794.97,794.97,794.97,794.97,0
1988-12-23,794.97,794.97,794.97,794.97,0
1988-12-26,794.97,794.97,794.97,794.97,0
1988-12-27,822.98,822.98,822.98,822.98,0
1988-12-28,823.02,823.02,823.02,823.02,0
1988-12-29,841.65,841.65,841.65,841.65,0
1988-12-30,841.65,841.65,841.65,841.65,0
1989-01-02,847.43,847.43,847.43,847.43,0
1989-01-03,828.21,828.21,828.21,828.21,0
1989-01-04,848.05,848.05,848.05,848.05,0
1989-01-05,847.11,847.11,847.11,847.11,0
1989-01-06,853.7,853.7,853.7,853.7,0
1989-01-09,853.7,853.7,853.7,853.7,0
1989-01-10,841.71,841.71,841.71,841.71,0
1989-01-11,837.1,837.1,837.1,837.1,0
1989-01-12,836.21,836.21,836.21,836.21,0
1989-01-13,838.61,838.61,838.61,838.61,0
1989-01-16,844.87,844.87,844.87,844.87,0
1989-01-17,853.62,853.62,853.62,853.62,0
1989-01-18,863.94,863.94,863.94,863.94,0
1989-01-19,862.26,862.26,862.26,862.26,0
1989-01-20,857.58,857.58,857.58,857.58,0
1989-01-23,857.58,857.58,857.58,857.58,0
1989-01-24,857.58,857.58,857.58,857.58,0
1989-01-25,849,849,849,849,0
1989-01-26,847.96,847.96,847.96,847.96,0
1989-01-27,848.62,848.62,848.62,848.62,0
1989-01-30,851.35,851.35,851.35,851.35,0
1989-01-31,838.02,838.02,838.02,838.02,0
1989-02-01,834.22,834.22,834.22,834.22,0
1989-02-02,824.58,824.58,824.58,824.58,0
1989-02-03,807.58,807.58,807.58,807.58,0
1989-02-06,807.58,807.58,807.58,807.58,0
1989-02-07,807.58,807.58,807.58,807.58,0
1989-02-08,819,819,819,819,0
1989-02-09,828.59,828.59,828.59,828.59,0
1989-02-10,842.66,842.66,842.66,842.66,0
1989-02-13,838.95,838.95,838.95,838.95,0
1989-02-14,822.22,822.22,822.22,822.22,0
1989-02-15,818.54,818.54,818.54,818.54,0
1989-02-16,820.45,820.45,820.45,820.45,0
1989-02-17,825.03,825.03,825.03,825.03,0
1989-02-20,820.27,820.27,820.27,820.27,0
1989-02-21,822.73,822.73,822.73,822.73,0
1989-02-22,839.06,839.06,839.06,839.06,0
1989-02-23,840.7,840.7,840.7,840.7,0
1989-02-24,836.61,836.61,836.61,836.61,0
1989-02-27,842.86,842.86,842.86,842.86,0
1989-02-28,870.31,870.31,870.31,870.31,0
1989-03-01,877.16,877.16,877.16,877.16,0
1989-03-02,888.47,888.47,888.47,888.47,0
1989-03-03,906.58,906.58,906.58,906.58,0
1989-03-06,933.13,933.13,933.13,933.13,0
1989-03-07,917.54,917.54,917.54,917.54,0
1989-03-08,914.71,914.71,914.71,914.71,0
1989-03-09,917.83,917.83,917.83,917.83,0
1989-03-10,929.13,929.13,929.13,929.13,0
1989-03-13,930.51,930.51,930.51,930.51,0
1989-03-14,905.98,905.98,905.98,905.98,0
1989-03-15,874.38,874.38,874.38,874.38,0
1989-03-16,874.38,874.38,874.38,874.38,0
1989-03-17,866.16,866.16,866.16,866.16,0
1989-03-20,868.62,868.62,868.62,868.62,0
1989-03-21,879.38,879.38,879.38,879.38,0
1989-03-22,892.63,892.63,892.63,892.63,0
1989-03-23,892.63,892.63,892.63,892.63,0
1989-03-24,892.63,892.63,892.63,892.63,0
1989-03-27,884.24,884.24,884.24,884.24,0
1989-03-28,884.24,884.24,884.24,884.24,0
1989-03-29,892.37,892.37,892.37,892.37,0
1989-03-30,890.83,890.83,890.83,890.83,0
1989-03-31,909.39,909.39,909.39,909.39,0
1989-04-03,942.32,942.32,942.32,942.32,0
1989-04-04,949.01,949.01,949.01,949.01,0
1989-04-05,950.37,950.37,950.37,950.37,0
1989-04-06,947.38,947.38,947.38,947.38,0
1989-04-07,934.06,934.06,934.06,934.06,0
1989-04-10,922.07,922.07,922.07,922.07,0
1989-04-11,923.33,923.33,923.33,923.33,0
1989-04-12,922.14,922.14,922.14,922.14,0
1989-04-13,927.76,927.76,927.76,927.76,0
1989-04-14,934.9,934.9,934.9,934.9,0
1989-04-17,938.58,938.58,938.58,938.58,0
1989-04-18,942.11,942.11,942.11,942.11,0
1989-04-19,956.3,956.3,956.3,956.3,0
1989-04-20,958.36,958.36,958.36,958.36,0
1989-04-21,981.85,981.85,981.85,981.85,0
1989-04-24,984.22,984.22,984.22,984.22,0
1989-04-25,993.68,993.68,993.68,993.68,0
1989-04-26,967.11,967.11,967.11,967.11,0
1989-04-27,979.68,979.68,979.68,979.68,0
1989-04-28,1002.35,1002.35,1002.35,1002.35,0
1989-05-01,1002.35,1002.35,1002.35,1002.35,0
1989-05-02,1004.35,1004.35,1004.35,1004.35,0
1989-05-03,1010.38,1010.38,1010.38,1010.38,0
1989-05-04,1020.35,1020.35,1020.35,1020.35,0
1989-05-05,1041.57,1041.57,1041.57,1041.57,0
1989-05-08,1046.27,1046.27,1046.27,1046.27,0
1989-05-09,1039.41,1039.41,1039.41,1039.41,0
1989-05-10,1044.01,1044.01,1044.01,1044.01,0
1989-05-11,1061.49,1061.49,1061.49,1061.49,0
1989-05-12,1083.35,1083.35,1083.35,1083.35,0
1989-05-15,1095.2,1095.2,1095.2,1095.2,0
1989-05-16,1090.64,1090.64,1090.64,1090.64,0
1989-05-17,1075.15,1075.15,1075.15,1075.15,0
1989-05-18,1102.97,1102.97,1102.97,1102.97,0
1989-05-19,1084.53,1084.53,1084.53,1084.53,0
1989-05-22,1045.7,1045.7,1045.7,1045.7,0
1989-05-23,1045.12,1045.12,1045.12,1045.12,0
1989-05-24,1048.69,1048.69,1048.69,1048.69,0
1989-05-25,1020.98,1020.98,1020.98,1020.98,0
1989-05-26,1014.93,1014.93,1014.93,1014.93,0
1989-05-29,993.43,993.43,993.43,993.43,0
1989-05-30,1016.07,1016.07,1016.07,1016.07,0
1989-05-31,1038.88,1038.88,1038.88,1038.88,0
1989-06-01,1026.94,1026.94,1026.94,1026.94,0
1989-06-02,1040.28,1040.28,1040.28,1040.28,0
1989-06-05,1031.17,1031.17,1031.17,1031.17,0
1989-06-06,1015.07,1015.07,1015.07,1015.07,0
1989-06-07,1015.07,1015.07,1015.07,1015.07,0
1989-06-08,1057.6,1057.6,1057.6,1057.6,0
1989-06-09,1046.3,1046.3,1046.3,1046.3,0
1989-06-12,1046.3,1046.3,1046.3,1046.3,0
1989-06-13,1042.26,1042.26,1042.26,1042.26,0
1989-06-14,1043.35,1043.35,1043.35,1043.35,0
1989-06-15,1038.72,1038.72,1038.72,1038.72,0
1989-06-16,1048.56,1048.56,1048.56,1048.56,0
1989-06-19,1065.6,1065.6,1065.6,1065.6,0
1989-06-20,1064.83,1064.83,1064.83,1064.83,0
1989-06-21,1074.19,1074.19,1074.19,1074.19,0
1989-06-22,1066,1066,1066,1066,0
1989-06-23,1069.31,1069.31,1069.31,1069.31,0
1989-06-26,1060.65,1060.65,1060.65,1060.65,0
1989-06-27,1056.37,1056.37,1056.37,1056.37,0
1989-06-28,1047.01,1047.01,1047.01,1047.01,0
1989-06-29,1031.26,1031.26,1031.26,1031.26,0
1989-06-30,1012.72,1012.72,1012.72,1012.72,0
1989-07-03,1004.33,1004.33,1004.33,1004.33,0
1989-07-04,976.3,976.3,976.3,976.3,0
1989-07-05,987.32,987.32,987.32,987.32,0
1989-07-06,1009.3,1009.3,1009.3,1009.3,0
1989-07-07,1005.5,1005.5,1005.5,1005.5,0
1989-07-10,1009.56,1009.56,1009.56,1009.56,0
1989-07-11,1007.52,1007.52,1007.52,1007.52,0
1989-07-12,1015.86,1015.86,1015.86,1015.86,0
1989-07-13,1033.74,1033.74,1033.74,1033.74,0
1989-07-14,1036.87,1036.87,1036.87,1036.87,0
1989-07-17,1029.64,1029.64,1029.64,1029.64,0
1989-07-18,1028.55,1028.55,1028.55,1028.55,0
1989-07-19,1040.39,1040.39,1040.39,1040.39,0
1989-07-20,1049.61,1049.61,1049.61,1049.61,0
1989-07-21,1065.78,1065.78,1065.78,1065.78,0
1989-07-24,1078.24,1078.24,1078.24,1078.24,0
1989-07-25,1079.58,1079.58,1079.58,1079.58,0
1989-07-26,1111.21,1111.21,1111.21,1111.21,0
1989-07-27,1148.45,1148.45,1148.45,1148.45,0
1989-07-28,1198.02,1198.02,1198.02,1198.02,0
1989-07-31,1168.2,1168.2,1168.2,1168.2,0
1989-08-01,1149.46,1149.46,1149.46,1149.46,0
1989-08-02,1165.38,1165.38,1165.38,1165.38,0
1989-08-03,1200.6,1200.6,1200.6,1200.6,0
1989-08-04,1191.26,1191.26,1191.26,1191.26,0
1989-08-07,1174.98,1174.98,1174.98,1174.98,0
1989-08-08,1201.86,1201.86,1201.86,1201.86,0
1989-08-09,1208.77,1208.77,1208.77,1208.77,0
1989-08-10,1217.44,1217.44,1217.44,1217.44,0
1989-08-11,1204.54,1204.54,1204.54,1204.54,0
1989-08-14,1183.26,1183.26,1183.26,1183.26,0
1989-08-15,1163.73,1163.73,1163.73,1163.73,0
1989-08-16,1150.99,1150.99,1150.99,1150.99,0
1989-08-17,1137.3,1137.3,1137.3,1137.3,0
1989-08-18,1135.69,1135.69,1135.69,1135.69,0
1989-08-21,1133.55,1133.55,1133.55,1133.55,0
1989-08-22,1136.4,1136.4,1136.4,1136.4,0
1989-08-23,1150.84,1150.84,1150.84,1150.84,0
1989-08-24,1158.83,1158.83,1158.83,1158.83,0
1989-08-25,1157.9,1157.9,1157.9,1157.9,0
1989-08-28,1148.31,1148.31,1148.31,1148.31,0
1989-08-29,1134.86,1134.86,1134.86,1134.86,0
1989-08-30,1123.14,1123.14,1123.14,1123.14,0
1989-08-31,1126.51,1126.51,1126.51,1126.51,0
1989-09-01,1163.01,1163.01,1163.01,1163.01,0
1989-09-04,1154.72,1154.72,1154.72,1154.72,0
1989-09-05,1151.98,1151.98,1151.98,1151.98,0
1989-09-06,1160.51,1160.51,1160.51,1160.51,0
1989-09-07,1146.53,1146.53,1146.53,1146.53,0
1989-09-08,1157.09,1157.09,1157.09,1157.09,0
1989-09-11,1140.88,1140.88,1140.88,1140.88,0
1989-09-12,1137.71,1137.71,1137.71,1137.71,0
1989-09-13,1130.46,1130.46,1130.46,1130.46,0
1989-09-14,1131.61,1131.61,1131.61,1131.61,0
1989-09-15,1144.67,1144.67,1144.67,1144.67,0
1989-09-18,1138.44,1138.44,1138.44,1138.44,0
1989-09-19,1127.46,1127.46,1127.46,1127.46,0
1989-09-20,1129.1,1129.1,1129.1,1129.1,0
1989-09-21,1135.86,1135.86,1135.86,1135.86,0
1989-09-22,1128.34,1128.34,1128.34,1128.34,0
1989-09-25,1151.56,1151.56,1151.56,1151.56,0
1989-09-26,1153.31,1153.31,1153.31,1153.31,0
1989-09-27,1151.94,1151.94,1151.94,1151.94,0
1989-09-28,1147.94,1147.94,1147.94,1147.94,0
1989-09-29,1145.9,1145.9,1145.9,1145.9,0
1989-10-02,1126.48,1126.48,1126.48,1126.48,0
1989-10-03,1114.74,1114.74,1114.74,1114.74,0
1989-10-04,1121.83,1121.83,1121.83,1121.83,0
1989-10-05,1159.21,1159.21,1159.21,1159.21,0
1989-10-06,1216.45,1216.45,1216.45,1216.45,0
1989-10-09,1242.89,1242.89,1242.89,1242.89,0
1989-10-10,1236.42,1236.42,1236.42,1236.42,0
1989-10-11,1236.42,1236.42,1236.42,1236.42,0
1989-10-12,1264.57,1264.57,1264.57,1264.57,0
1989-10-13,1288.62,1288.62,1288.62,1288.62,0
1989-10-16,1212.21,1212.21,1212.21,1212.21,0
1989-10-17,1222.83,1222.83,1222.83,1222.83,0
1989-10-18,1197.26,1197.26,1197.26,1197.26,0
1989-10-19,1214.18,1214.18,1214.18,1214.18,0
1989-10-20,1259.94,1259.94,1259.94,1259.94,0
1989-10-23,1283.89,1283.89,1283.89,1283.89,0
1989-10-24,1287.69,1287.69,1287.69,1287.69,0
1989-10-25,1275.18,1275.18,1275.18,1275.18,0
1989-10-26,1278.99,1278.99,1278.99,1278.99,0
1989-10-27,1264.03,1264.03,1264.03,1264.03,0
1989-10-30,1277.25,1277.25,1277.25,1277.25,0
1989-10-31,1309.37,1309.37,1309.37,1309.37,0
1989-11-01,1309.37,1309.37,1309.37,1309.37,0
1989-11-02,1322.07,1322.07,1322.07,1322.07,0
1989-11-03,1310.44,1310.44,1310.44,1310.44,0
1989-11-06,1348.16,1348.16,1348.16,1348.16,0
1989-11-07,1342.14,1342.14,1342.14,1342.14,0
1989-11-08,1356.73,1356.73,1356.73,1356.73,0
1989-11-09,1363.23,1363.23,1363.23,1363.23,0
1989-11-10,1363.27,1363.27,1363.27,1363.27,0
1989-11-13,1382.48,1382.48,1382.48,1382.48,0
1989-11-14,1392.87,1392.87,1392.87,1392.87,0
1989-11-15,1376.42,1376.42,1376.42,1376.42,0
1989-11-16,1359.53,1359.53,1359.53,1359.53,0
1989-11-17,1377.85,1377.85,1377.85,1377.85,0
1989-11-20,1396.26,1396.26,1396.26,1396.26,0
1989-11-21,1386.52,1386.52,1386.52,1386.52,0
1989-11-22,1386.52,1386.52,1386.52,1386.52,0
1989-11-23,1375.55,1375.55,1375.55,1375.55,0
1989-11-24,1369.41,1369.41,1369.41,1369.41,0
1989-11-27,1352.1,1352.1,1352.1,1352.1,0
1989-11-28,1343.25,1343.25,1343.25,1343.25,0
1989-11-29,1317.86,1317.86,1317.86,1317.86,0
1989-11-30,1317.86,1317.86,1317.86,1317.86,0
1989-12-01,1317.86,1317.86,1317.86,1317.86,0
1989-12-04,1317.86,1317.86,1317.86,1317.86,0
1989-12-05,1317.86,1317.86,1317.86,1317.86,0
1989-12-06,1317.86,1317.86,1317.86,1317.86,0
1989-12-07,1317.86,1317.86,1317.86,1317.86,0
1989-12-08,1317.86,1317.86,1317.86,1317.86,0
1989-12-11,1211.82,1211.82,1211.82,1211.82,0
1989-12-12,1162.21,1162.21,1162.21,1162.21,0
1989-12-13,1103.28,1103.28,1103.28,1103.28,0
1989-12-14,1062.54,1062.54,1062.54,1062.54,0
1989-12-15,1002.81,1002.81,1002.81,1002.81,0
1989-12-18,977.44,977.44,977.44,977.44,0
1989-12-19,985.66,985.66,985.66,985.66,0
1989-12-20,1028.1,1028.1,1028.1,1028.1,0
1989-12-21,1048.68,1048.68,1048.68,1048.68,0
1989-12-22,1074.96,1074.96,1074.96,1074.96,0
1989-12-25,1074.96,1074.96,1074.96,1074.96,0
1989-12-26,1131.85,1131.85,1131.85,1131.85,0
1989-12-27,1115.22,1115.22,1115.22,1115.22,0
1989-12-28,1104.5,1104.5,1104.5,1104.5,0
1989-12-29,1104.57,1104.57,1104.57,1104.57,0
1990-01-01,1104.57,1104.57,1104.57,1104.57,0
1990-01-02,1115.45,1115.45,1115.45,1115.45,0
1990-01-03,1109.74,1109.74,1109.74,1109.74,0
1990-01-04,1119.33,1119.33,1119.33,1119.33,0
1990-01-05,1124.19,1124.19,1124.19,1124.19,0
1990-01-08,1127.39,1127.39,1127.39,1127.39,0
1990-01-09,1121.7,1121.7,1121.7,1121.7,0
1990-01-10,1120.23,1120.23,1120.23,1120.23,0
1990-01-11,1107.78,1107.78,1107.78,1107.78,0
1990-01-12,1099.5,1099.5,1099.5,1099.5,0
1990-01-15,1076.51,1076.51,1076.51,1076.51,0
1990-01-16,1056.12,1056.12,1056.12,1056.12,0
1990-01-17,1057.76,1057.76,1057.76,1057.76,0
1990-01-18,1059.25,1059.25,1059.25,1059.25,0
1990-01-19,1080.35,1080.35,1080.35,1080.35,0
1990-01-22,1079.88,1079.88,1079.88,1079.88,0
1990-01-23,1073.71,1073.71,1073.71,1073.71,0
1990-01-24,1067.01,1067.01,1067.01,1067.01,0
1990-01-25,1058.74,1058.74,1058.74,1058.74,0
1990-01-26,1048.17,1048.17,1048.17,1048.17,0
1990-01-29,1065.92,1065.92,1065.92,1065.92,0
1990-01-30,1063.64,1063.64,1063.64,1063.64,0
1990-01-31,1048.93,1048.93,1048.93,1048.93,0
1990-02-01,1043.28,1043.28,1043.28,1043.28,0
1990-02-02,1016.02,1016.02,1016.02,1016.02,0
1990-02-05,1020.24,1020.24,1020.24,1020.24,0
1990-02-06,1032.38,1032.38,1032.38,1032.38,0
1990-02-07,1038.91,1038.91,1038.91,1038.91,0
1990-02-08,1035.54,1035.54,1035.54,1035.54,0
1990-02-09,1041.06,1041.06,1041.06,1041.06,0
1990-02-12,1047.94,1047.94,1047.94,1047.94,0
1990-02-13,1056.1,1056.1,1056.1,1056.1,0
1990-02-14,1059.07,1059.07,1059.07,1059.07,0
1990-02-15,1034.48,1034.48,1034.48,1034.48,0
1990-02-16,1040.35,1040.35,1040.35,1040.35,0
1990-02-19,1048.88,1048.88,1048.88,1048.88,0
1990-02-20,1047.65,1047.65,1047.65,1047.65,0
1990-02-21,1044.79,1044.79,1044.79,1044.79,0
1990-02-22,1041.22,1041.22,1041.22,1041.22,0
1990-02-23,1031.97,1031.97,1031.97,1031.97,0
1990-02-26,1025.21,1025.21,1025.21,1025.21,0
1990-02-27,1021.85,1021.85,1021.85,1021.85,0
1990-02-28,1015.95,1015.95,1015.95,1015.95,0
1990-03-01,1016.21,1016.21,1016.21,1016.21,0
1990-03-02,1028.32,1028.32,1028.32,1028.32,0
1990-03-05,1014.09,1014.09,1014.09,1014.09,0
1990-03-06,1023.86,1023.86,1023.86,1023.86,0
1990-03-07,1034.1,1034.1,1034.1,1034.1,0
1990-03-08,1037.25,1037.25,1037.25,1037.25,0
1990-03-09,1035.32,1035.32,1035.32,1035.32,0
1990-03-12,1037.7,1037.7,1037.7,1037.7,0
1990-03-13,1061.22,1061.22,1061.22,1061.22,0
1990-03-14,1084.07,1084.07,1084.07,1084.07,0
1990-03-15,1115.61,1115.61,1115.61,1115.61,0
1990-03-16,1128.33,1128.33,1128.33,1128.33,0
1990-03-19,1150.74,1150.74,1150.74,1150.74,0
1990-03-20,1117,1117,1117,1117,0
1990-03-21,1160.7,1160.7,1160.7,1160.7,0
1990-03-22,1135.69,1135.69,1135.69,1135.69,0
1990-03-23,1115.46,1115.46,1115.46,1115.46,0
1990-03-26,1129.45,1129.45,1129.45,1129.45,0
1990-03-27,1129.6,1129.6,1129.6,1129.6,0
1990-03-28,1120.31,1120.31,1120.31,1120.31,0
1990-03-29,1098.18,1098.18,1098.18,1098.18,0
1990-03-30,1099.31,1099.31,1099.31,1099.31,0
1990-04-02,1089.7,1089.7,1089.7,1089.7,0
1990-04-03,1083.7,1083.7,1083.7,1083.7,0
1990-04-04,1096.59,1096.59,1096.59,1096.59,0
1990-04-05,1091.7,1091.7,1091.7,1091.7,0
1990-04-06,1087.55,1087.55,1087.55,1087.55,0
1990-04-09,1087.55,1087.55,1087.55,1087.55,0
1990-04-10,1078.64,1078.64,1078.64,1078.64,0
1990-04-11,1094.54,1094.54,1094.54,1094.54,0
1990-04-12,1094.54,1094.54,1094.54,1094.54,0
1990-04-13,1094.54,1094.54,1094.54,1094.54,0
1990-04-16,1096.02,1096.02,1096.02,1096.02,0
1990-04-17,1096.77,1096.77,1096.77,1096.77,0
1990-04-18,1094.52,1094.52,1094.52,1094.52,0
1990-04-19,1084.67,1084.67,1084.67,1084.67,0
1990-04-20,1075.31,1075.31,1075.31,1075.31,0
1990-04-23,1062.85,1062.85,1062.85,1062.85,0
1990-04-24,1042.22,1042.22,1042.22,1042.22,0
1990-04-25,1029.43,1029.43,1029.43,1029.43,0
1990-04-26,1011.38,1011.38,1011.38,1011.38,0
1990-04-27,977.33,977.33,977.33,977.33,0
1990-04-30,936.57,936.57,936.57,936.57,0
1990-05-01,936.57,936.57,936.57,936.57,0
1990-05-02,963.08,963.08,963.08,963.08,0
1990-05-03,952.17,952.17,952.17,952.17,0
1990-05-04,953.47,953.47,953.47,953.47,0
1990-05-07,976.82,976.82,976.82,976.82,0
1990-05-08,985.54,985.54,985.54,985.54,0
1990-05-09,998.64,998.64,998.64,998.64,0
1990-05-10,975.42,975.42,975.42,975.42,0
1990-05-11,976.41,976.41,976.41,976.41,0
1990-05-14,977.08,977.08,977.08,977.08,0
1990-05-15,974.8,974.8,974.8,974.8,0
1990-05-16,974.92,974.92,974.92,974.92,0
1990-05-17,960.43,960.43,960.43,960.43,0
1990-05-18,924.26,924.26,924.26,924.26,0
1990-05-21,932.18,932.18,932.18,932.18,0
1990-05-22,908,908,908,908,0
1990-05-23,878.36,878.36,878.36,878.36,0
1990-05-24,874.89,874.89,874.89,874.89,0
1990-05-25,903.61,903.61,903.61,903.61,0
1990-05-28,881.23,881.23,881.23,881.23,0
1990-05-29,860.72,860.72,860.72,860.72,0
1990-05-30,798.15,798.15,798.15,798.15,0
1990-05-31,817.86,817.86,817.86,817.86,0
1990-06-01,817.3,817.3,817.3,817.3,0
1990-06-04,800.44,800.44,800.44,800.44,0
1990-06-05,773.5,773.5,773.5,773.5,0
1990-06-06,740.31,740.31,740.31,740.31,0
1990-06-07,764.53,764.53,764.53,764.53,0
1990-06-08,772.15,772.15,772.15,772.15,0
1990-06-11,802.74,802.74,802.74,802.74,0
1990-06-12,802.74,802.74,802.74,802.74,0
1990-06-13,855.76,855.76,855.76,855.76,0
1990-06-14,861.4,861.4,861.4,861.4,0
1990-06-15,887.98,887.98,887.98,887.98,0
1990-06-18,920.51,920.51,920.51,920.51,0
1990-06-19,910.87,910.87,910.87,910.87,0
1990-06-20,919.78,919.78,919.78,919.78,0
1990-06-21,927.7,927.7,927.7,927.7,0
1990-06-22,945.58,945.58,945.58,945.58,0
1990-06-25,918.93,918.93,918.93,918.93,0
1990-06-26,905.3,905.3,905.3,905.3,0
1990-06-27,899.26,899.26,899.26,899.26,0
1990-06-28,895.41,895.41,895.41,895.41,0
1990-06-29,882.98,882.98,882.98,882.98,0
1990-07-02,870.17,870.17,870.17,870.17,0
1990-07-03,852.45,852.45,852.45,852.45,0
1990-07-04,837.82,837.82,837.82,837.82,0
1990-07-05,870.48,870.48,870.48,870.48,0
1990-07-06,873.67,873.67,873.67,873.67,0
1990-07-09,884.79,884.79,884.79,884.79,0
1990-07-10,888.54,888.54,888.54,888.54,0
1990-07-11,889.67,889.67,889.67,889.67,0
1990-07-12,889.04,889.04,889.04,889.04,0
1990-07-13,884.17,884.17,884.17,884.17,0
1990-07-16,891.5,891.5,891.5,891.5,0
1990-07-17,897.17,897.17,897.17,897.17,0
1990-07-18,882.22,882.22,882.22,882.22,0
1990-07-19,880.48,880.48,880.48,880.48,0
1990-07-20,883.16,883.16,883.16,883.16,0
1990-07-23,882.08,882.08,882.08,882.08,0
1990-07-24,886.12,886.12,886.12,886.12,0
1990-07-25,888.47,888.47,888.47,888.47,0
1990-07-26,915.65,915.65,915.65,915.65,0
1990-07-27,924.57,924.57,924.57,924.57,0
1990-07-30,936.63,936.63,936.63,936.63,0
1990-07-31,936.02,936.02,936.02,936.02,0
1990-08-01,935.52,935.52,935.52,935.52,0
1990-08-02,937.99,937.99,937.99,937.99,0
1990-08-03,922.33,922.33,922.33,922.33,0
1990-08-06,908.63,908.63,908.63,908.63,0
1990-08-07,869.44,869.44,869.44,869.44,0
1990-08-08,870.61,870.61,870.61,870.61,0
1990-08-09,871.18,871.18,871.18,871.18,0
1990-08-10,856.71,856.71,856.71,856.71,0
1990-08-13,824.78,824.78,824.78,824.78,0
1990-08-14,828.98,828.98,828.98,828.98,0
1990-08-15,843.86,843.86,843.86,843.86,0
1990-08-16,844.33,844.33,844.33,844.33,0
1990-08-17,835.07,835.07,835.07,835.07,0
1990-08-20,791.53,791.53,791.53,791.53,0
1990-08-21,787.13,787.13,787.13,787.13,0
1990-08-22,732.07,732.07,732.07,732.07,0
1990-08-23,683.58,683.58,683.58,683.58,0
1990-08-24,696.76,696.76,696.76,696.76,0
1990-08-27,726.05,726.05,726.05,726.05,0
1990-08-28,752.06,752.06,752.06,752.06,0
1990-08-29,742.48,742.48,742.48,742.48,0
1990-08-30,740.5,740.5,740.5,740.5,0
1990-08-31,750.27,750.27,750.27,750.27,0
1990-09-03,748.16,748.16,748.16,748.16,0
1990-09-04,732.42,732.42,732.42,732.42,0
1990-09-05,726.33,726.33,726.33,726.33,0
1990-09-06,717.71,717.71,717.71,717.71,0
1990-09-07,712.67,712.67,712.67,712.67,0
1990-09-10,701.68,701.68,701.68,701.68,0
1990-09-11,695.36,695.36,695.36,695.36,0
1990-09-12,670.24,670.24,670.24,670.24,0
1990-09-13,671.43,671.43,671.43,671.43,0
1990-09-14,642.3,642.3,642.3,642.3,0
1990-09-17,625.57,625.57,625.57,625.57,0
1990-09-18,615.39,615.39,615.39,615.39,0
1990-09-19,621.51,621.51,621.51,621.51,0
1990-09-20,643.91,643.91,643.91,643.91,0
1990-09-21,626.26,626.26,626.26,626.26,0
1990-09-24,605.71,605.71,605.71,605.71,0
1990-09-25,567.11,567.11,567.11,567.11,0
1990-09-26,551.75,551.75,551.75,551.75,0
1990-09-27,544.02,544.02,544.02,544.02,0
1990-09-28,546.55,546.55,546.55,546.55,0
1990-10-01,535.5,535.5,535.5,535.5,0
1990-10-02,537.77,537.77,537.77,537.77,0
1990-10-03,549.66,549.66,549.66,549.66,0
1990-10-04,515.39,515.39,515.39,515.39,0
1990-10-05,514.8,514.8,514.8,514.8,0
1990-10-08,567.37,567.37,567.37,567.37,0
1990-10-09,571.81,571.81,571.81,571.81,0
1990-10-10,552.34,552.34,552.34,552.34,0
1990-10-11,540.62,540.62,540.62,540.62,0
1990-10-12,545.18,545.18,545.18,545.18,0
1990-10-15,537.45,537.45,537.45,537.45,0
1990-10-16,535.66,535.66,535.66,535.66,0
1990-10-17,540.93,540.93,540.93,540.93,0
1990-10-18,537.25,537.25,537.25,537.25,0
1990-10-19,540.45,540.45,540.45,540.45,0
1990-10-22,547.65,547.65,547.65,547.65,0
1990-10-23,555,555,555,555,0
1990-10-24,573.16,573.16,573.16,573.16,0
1990-10-25,613.14,613.14,613.14,613.14,0
1990-10-26,616.39,616.39,616.39,616.39,0
1990-10-29,606.19,606.19,606.19,606.19,0
1990-10-30,596.65,596.65,596.65,596.65,0
1990-10-31,609.85,609.85,609.85,609.85,0
1990-11-01,609.85,609.85,609.85,609.85,0
1990-11-02,599.74,599.74,599.74,599.74,0
1990-11-05,598.53,598.53,598.53,598.53,0
1990-11-06,612.49,612.49,612.49,612.49,0
1990-11-07,608.37,608.37,608.37,608.37,0
1990-11-08,596.35,596.35,596.35,596.35,0
1990-11-09,595.01,595.01,595.01,595.01,0
1990-11-12,594.52,594.52,594.52,594.52,0
1990-11-13,610.11,610.11,610.11,610.11,0
1990-11-14,614.5,614.5,614.5,614.5,0
1990-11-15,647.54,647.54,647.54,647.54,0
1990-11-16,645.82,645.82,645.82,645.82,0
1990-11-19,651.63,651.63,651.63,651.63,0
1990-11-20,677.3,677.3,677.3,677.3,0
1990-11-21,663.89,663.89,663.89,663.89,0
1990-11-22,653.75,653.75,653.75,653.75,0
1990-11-23,643.75,643.75,643.75,643.75,0
1990-11-26,634.2,634.2,634.2,634.2,0
1990-11-27,610.62,610.62,610.62,610.62,0
1990-11-28,615.49,615.49,615.49,615.49,0
1990-11-29,620.62,620.62,620.62,620.62,0
1990-11-30,620.62,620.62,620.62,620.62,0
1990-12-03,631.44,631.44,631.44,631.44,0
1990-12-04,631.39,631.39,631.39,631.39,0
1990-12-05,613.91,613.91,613.91,613.91,0
1990-12-06,618.11,618.11,618.11,618.11,0
1990-12-07,621.99,621.99,621.99,621.99,0
1990-12-10,643.15,643.15,643.15,643.15,0
1990-12-11,664.29,664.29,664.29,664.29,0
1990-12-12,675.98,675.98,675.98,675.98,0
1990-12-13,687.87,687.87,687.87,687.87,0
1990-12-14,690.25,690.25,690.25,690.25,0
1990-12-17,674.45,674.45,674.45,674.45,0
1990-12-18,655.62,655.62,655.62,655.62,0
1990-12-19,657.45,657.45,657.45,657.45,0
1990-12-20,667.59,667.59,667.59,667.59,0
1990-12-21,664.1,664.1,664.1,664.1,0
1990-12-24,664.1,664.1,664.1,664.1,0
1990-12-25,664.1,664.1,664.1,664.1,0
1990-12-26,657.78,657.78,657.78,657.78,0
1990-12-27,651.65,651.65,651.65,651.65,0
1990-12-28,651.42,651.42,651.42,651.42,0
1990-12-31,651.42,651.42,651.42,651.42,0
1991-01-01,651.42,651.42,651.42,651.42,0
1991-01-02,628.89,628.89,628.89,628.89,0
1991-01-03,595.47,595.47,595.47,595.47,0
1991-01-04,612.63,612.63,612.63,612.63,0
1991-01-07,601.97,601.97,601.97,601.97,0
1991-01-08,593.78,593.78,593.78,593.78,0
1991-01-09,586.83,586.83,586.83,586.83,0
1991-01-10,582.64,582.64,582.64,582.64,0
1991-01-11,586.84,586.84,586.84,586.84,0
1991-01-14,605.21,605.21,605.21,605.21,0
1991-01-15,595.11,595.11,595.11,595.11,0
1991-01-16,602.26,602.26,602.26,602.26,0
1991-01-17,628.99,628.99,628.99,628.99,0
1991-01-18,665.79,665.79,665.79,665.79,0
1991-01-21,650.77,650.77,650.77,650.77,0
1991-01-22,652.12,652.12,652.12,652.12,0
1991-01-23,648.7,648.7,648.7,648.7,0
1991-01-24,665.84,665.84,665.84,665.84,0
1991-01-25,691.55,691.55,691.55,691.55,0
1991-01-28,706.71,706.71,706.71,706.71,0
1991-01-29,722.18,722.18,722.18,722.18,0
1991-01-30,746.95,746.95,746.95,746.95,0
1991-01-31,756.43,756.43,756.43,756.43,0
1991-02-01,739.1,739.1,739.1,739.1,0
1991-02-04,758.86,758.86,758.86,758.86,0
1991-02-05,805.16,805.16,805.16,805.16,0
1991-02-06,863.45,863.45,863.45,863.45,0
1991-02-07,857.51,857.51,857.51,857.51,0
1991-02-08,841.72,841.72,841.72,841.72,0
1991-02-11,876.68,876.68,876.68,876.68,0
1991-02-12,887.41,887.41,887.41,887.41,0
1991-02-13,866.01,866.01,866.01,866.01,0
1991-02-14,862.48,862.48,862.48,862.48,0
1991-02-15,874.71,874.71,874.71,874.71,0
1991-02-18,885.1,885.1,885.1,885.1,0
1991-02-19,894.52,894.52,894.52,894.52,0
1991-02-20,914.17,914.17,914.17,914.17,0
1991-02-21,931.22,931.22,931.22,931.22,0
1991-02-22,956.02,956.02,956.02,956.02,0
1991-02-25,1006.04,1006.04,1006.04,1006.04,0
1991-02-26,976.33,976.33,976.33,976.33,0
1991-02-27,966.69,966.69,966.69,966.69,0
1991-02-28,983.03,983.03,983.03,983.03,0
1991-03-01,962.56,962.56,962.56,962.56,0
1991-03-04,933.5,933.5,933.5,933.5,0
1991-03-05,941.09,941.09,941.09,941.09,0
1991-03-06,967.26,967.26,967.26,967.26,0
1991-03-07,971.43,971.43,971.43,971.43,0
1991-03-08,986.36,986.36,986.36,986.36,0
1991-03-11,990.24,990.24,990.24,990.24,0
1991-03-12,1020.61,1020.61,1020.61,1020.61,0
1991-03-13,1026.45,1026.45,1026.45,1026.45,0
1991-03-14,1007.52,1007.52,1007.52,1007.52,0
1991-03-15,999.06,999.06,999.06,999.06,0
1991-03-18,1007.56,1007.56,1007.56,1007.56,0
1991-03-19,1016.88,1016.88,1016.88,1016.88,0
1991-03-20,989.09,989.09,989.09,989.09,0
1991-03-21,989.3,989.3,989.3,989.3,0
1991-03-22,1001.38,1001.38,1001.38,1001.38,0
1991-03-25,1034.4,1034.4,1034.4,1034.4,0
1991-03-26,1068.01,1068.01,1068.01,1068.01,0
1991-03-27,1097.86,1097.86,1097.86,1097.86,0
1991-03-28,1097.86,1097.86,1097.86,1097.86,0
1991-03-29,1097.86,1097.86,1097.86,1097.86,0
1991-04-01,1117.9,1117.9,1117.9,1117.9,0
1991-04-02,1110.77,1110.77,1110.77,1110.77,0
1991-04-03,1106.98,1106.98,1106.98,1106.98,0
1991-04-04,1128.87,1128.87,1128.87,1128.87,0
1991-04-05,1146.36,1146.36,1146.36,1146.36,0
1991-04-08,1154.73,1154.73,1154.73,1154.73,0
1991-04-09,1154.73,1154.73,1154.73,1154.73,0
1991-04-10,1067.68,1067.68,1067.68,1067.68,0
1991-04-11,1060.79,1060.79,1060.79,1060.79,0
1991-04-12,1070.58,1070.58,1070.58,1070.58,0
1991-04-15,1095.9,1095.9,1095.9,1095.9,0
1991-04-16,1090.46,1090.46,1090.46,1090.46,0
1991-04-17,1080.93,1080.93,1080.93,1080.93,0
1991-04-18,1091.36,1091.36,1091.36,1091.36,0
1991-04-19,1071.5,1071.5,1071.5,1071.5,0
1991-04-22,1027.12,1027.12,1027.12,1027.12,0
1991-04-23,1022.83,1022.83,1022.83,1022.83,0
1991-04-24,1046.31,1046.31,1046.31,1046.31,0
1991-04-25,1052.93,1052.93,1052.93,1052.93,0
1991-04-26,1048.18,1048.18,1048.18,1048.18,0
1991-04-29,1033.56,1033.56,1033.56,1033.56,0
1991-04-30,1057.53,1057.53,1057.53,1057.53,0
1991-05-01,1057.53,1057.53,1057.53,1057.53,0
1991-05-02,1061.83,1061.83,1061.83,1061.83,0
1991-05-03,1058.68,1058.68,1058.68,1058.68,0
1991-05-06,1054.7,1054.7,1054.7,1054.7,0
1991-05-07,1100.89,1100.89,1100.89,1100.89,0
1991-05-08,1113.43,1113.43,1113.43,1113.43,0
1991-05-09,1118.5,1118.5,1118.5,1118.5,0
1991-05-10,1117.44,1117.44,1117.44,1117.44,0
1991-05-13,1109.41,1109.41,1109.41,1109.41,0
1991-05-14,1125.86,1125.86,1125.86,1125.86,0
1991-05-15,1124.48,1124.48,1124.48,1124.48,0
1991-05-16,1109.49,1109.49,1109.49,1109.49,0
1991-05-17,1116.55,1116.55,1116.55,1116.55,0
1991-05-20,1144.86,1144.86,1144.86,1144.86,0
1991-05-21,1162.21,1162.21,1162.21,1162.21,0
1991-05-22,1178.37,1178.37,1178.37,1178.37,0
1991-05-23,1166.75,1166.75,1166.75,1166.75,0
1991-05-24,1194.31,1194.31,1194.31,1194.31,0
1991-05-27,1179.46,1179.46,1179.46,1179.46,0
1991-05-28,1167.15,1167.15,1167.15,1167.15,0
1991-05-29,1183.4,1183.4,1183.4,1183.4,0
1991-05-30,1176.26,1176.26,1176.26,1176.26,0
1991-05-31,1173.59,1173.59,1173.59,1173.59,0
1991-06-03,1146.82,1146.82,1146.82,1146.82,0
1991-06-04,1149.91,1149.91,1149.91,1149.91,0
1991-06-05,1138.48,1138.48,1138.48,1138.48,0
1991-06-06,1142.82,1142.82,1142.82,1142.82,0
1991-06-07,1157.52,1157.52,1157.52,1157.52,0
1991-06-10,1146.54,1146.54,1146.54,1146.54,0
1991-06-11,1150.68,1150.68,1150.68,1150.68,0
1991-06-12,1150.68,1150.68,1150.68,1150.68,0
1991-06-13,1142.15,1142.15,1142.15,1142.15,0
1991-06-14,1141.62,1141.62,1141.62,1141.62,0
1991-06-17,1095.09,1095.09,1095.09,1095.09,0
1991-06-18,1086.87,1086.87,1086.87,1086.87,0
1991-06-19,1113.36,1113.36,1113.36,1113.36,0
1991-06-20,1101.16,1101.16,1101.16,1101.16,0
1991-06-21,1082.62,1082.62,1082.62,1082.62,0
1991-06-24,1046.53,1046.53,1046.53,1046.53,0
1991-06-25,1024.68,1024.68,1024.68,1024.68,0
1991-06-26,1048.88,1048.88,1048.88,1048.88,0
1991-06-27,1042.32,1042.32,1042.32,1042.32,0
1991-06-28,1059.26,1059.26,1059.26,1059.26,0
1991-07-01,1053.45,1053.45,1053.45,1053.45,0
1991-07-02,1061.98,1061.98,1061.98,1061.98,0
1991-07-03,1074.16,1074.16,1074.16,1074.16,0
1991-07-04,1094.17,1094.17,1094.17,1094.17,0
1991-07-05,1063.83,1063.83,1063.83,1063.83,0
1991-07-08,1027.08,1027.08,1027.08,1027.08,0
1991-07-09,1001.08,1001.08,1001.08,1001.08,0
1991-07-10,990.31,990.31,990.31,990.31,0
1991-07-11,984.14,984.14,984.14,984.14,0
1991-07-12,990.25,990.25,990.25,990.25,0
1991-07-15,993.91,993.91,993.91,993.91,0
1991-07-16,993.22,993.22,993.22,993.22,0
1991-07-17,978.39,978.39,978.39,978.39,0
1991-07-18,983.5,983.5,983.5,983.5,0
1991-07-19,1022.97,1022.97,1022.97,1022.97,0
1991-07-22,1022.97,1022.97,1022.97,1022.97,0
1991-07-23,1010.34,1010.34,1010.34,1010.34,0
1991-07-24,1003.6,1003.6,1003.6,1003.6,0
1991-07-25,988.91,988.91,988.91,988.91,0
1991-07-26,996.58,996.58,996.58,996.58,0
1991-07-29,999.92,999.92,999.92,999.92,0
1991-07-30,1021.72,1021.72,1021.72,1021.72,0
1991-07-31,1017.15,1017.15,1017.15,1017.15,0
1991-08-01,1007.74,1007.74,1007.74,1007.74,0
1991-08-02,1011.66,1011.66,1011.66,1011.66,0
1991-08-05,1017.87,1017.87,1017.87,1017.87,0
1991-08-06,1011.88,1011.88,1011.88,1011.88,0
1991-08-07,1008.86,1008.86,1008.86,1008.86,0
1991-08-08,986.85,986.85,986.85,986.85,0
1991-08-09,975.37,975.37,975.37,975.37,0
1991-08-12,968.86,968.86,968.86,968.86,0
1991-08-13,945.95,945.95,945.95,945.95,0
1991-08-14,936.98,936.98,936.98,936.98,0
1991-08-15,953.91,953.91,953.91,953.91,0
1991-08-16,952.76,952.76,952.76,952.76,0
1991-08-19,947.73,947.73,947.73,947.73,0
1991-08-20,918.31,918.31,918.31,918.31,0
1991-08-21,922.02,922.02,922.02,922.02,0
1991-08-22,957.91,957.91,957.91,957.91,0
1991-08-23,969.16,969.16,969.16,969.16,0
1991-08-26,990.47,990.47,990.47,990.47,0
1991-08-27,1005.23,1005.23,1005.23,1005.23,0
1991-08-28,1025.99,1025.99,1025.99,1025.99,0
1991-08-29,1024.68,1024.68,1024.68,1024.68,0
1991-08-30,1017.55,1017.55,1017.55,1017.55,0
1991-09-02,1015.27,1015.27,1015.27,1015.27,0
1991-09-03,1022,1022,1022,1022,0
1991-09-04,1013.8,1013.8,1013.8,1013.8,0
1991-09-05,1014.44,1014.44,1014.44,1014.44,0
1991-09-06,1003.22,1003.22,1003.22,1003.22,0
1991-09-09,958.75,958.75,958.75,958.75,0
1991-09-10,946.61,946.61,946.61,946.61,0
1991-09-11,895.28,895.28,895.28,895.28,0
1991-09-12,902.02,902.02,902.02,902.02,0
1991-09-13,918.58,918.58,918.58,918.58,0
1991-09-16,905.7,905.7,905.7,905.7,0
1991-09-17,907.69,907.69,907.69,907.69,0
1991-09-18,906.95,906.95,906.95,906.95,0
1991-09-19,907.01,907.01,907.01,907.01,0
1991-09-20,905.28,905.28,905.28,905.28,0
1991-09-23,912.75,912.75,912.75,912.75,0
1991-09-24,966.59,966.59,966.59,966.59,0
1991-09-25,973.67,973.67,973.67,973.67,0
1991-09-26,965.31,965.31,965.31,965.31,0
1991-09-27,959.33,959.33,959.33,959.33,0
1991-09-30,953.05,953.05,953.05,953.05,0
1991-10-01,941.11,941.11,941.11,941.11,0
1991-10-02,950.4,950.4,950.4,950.4,0
1991-10-03,960.31,960.31,960.31,960.31,0
1991-10-04,988.27,988.27,988.27,988.27,0
1991-10-07,998.99,998.99,998.99,998.99,0
1991-10-08,982.5,982.5,982.5,982.5,0
1991-10-09,982.51,982.51,982.51,982.51,0
1991-10-10,968.07,968.07,968.07,968.07,0
1991-10-11,978.81,978.81,978.81,978.81,0
1991-10-14,1009.15,1009.15,1009.15,1009.15,0
1991-10-15,1030.53,1030.53,1030.53,1030.53,0
1991-10-16,1034.22,1034.22,1034.22,1034.22,0
1991-10-17,1018.85,1018.85,1018.85,1018.85,0
1991-10-18,1019.42,1019.42,1019.42,1019.42,0
1991-10-21,1021.86,1021.86,1021.86,1021.86,0
1991-10-22,1014.99,1014.99,1014.99,1014.99,0
1991-10-23,1013.31,1013.31,1013.31,1013.31,0
1991-10-24,1008.13,1008.13,1008.13,1008.13,0
1991-10-25,1008.17,1008.17,1008.17,1008.17,0
1991-10-28,1007.09,1007.09,1007.09,1007.09,0
1991-10-29,1009.56,1009.56,1009.56,1009.56,0
1991-10-30,1021.38,1021.38,1021.38,1021.38,0
1991-10-31,1025.3,1025.3,1025.3,1025.3,0
1991-11-01,1025.3,1025.3,1025.3,1025.3,0
1991-11-04,1026.49,1026.49,1026.49,1026.49,0
1991-11-05,1031.74,1031.74,1031.74,1031.74,0
1991-11-06,1038.11,1038.11,1038.11,1038.11,0
1991-11-07,1053.88,1053.88,1053.88,1053.88,0
1991-11-08,1080.86,1080.86,1080.86,1080.86,0
1991-11-11,1119.64,1119.64,1119.64,1119.64,0
1991-11-12,1103.52,1103.52,1103.52,1103.52,0
1991-11-13,1118.65,1118.65,1118.65,1118.65,0
1991-11-14,1136.47,1136.47,1136.47,1136.47,0
1991-11-15,1132.27,1132.27,1132.27,1132.27,0
1991-11-18,1099.65,1099.65,1099.65,1099.65,0
1991-11-19,1102.31,1102.31,1102.31,1102.31,0
1991-11-20,1094.49,1094.49,1094.49,1094.49,0
1991-11-21,1108.42,1108.42,1108.42,1108.42,0
1991-11-22,1105.31,1105.31,1105.31,1105.31,0
1991-11-25,1105.03,1105.03,1105.03,1105.03,0
1991-11-26,1090.07,1090.07,1090.07,1090.07,0
1991-11-27,1094.99,1094.99,1094.99,1094.99,0
1991-11-28,1092.04,1092.04,1092.04,1092.04,0
1991-11-29,1088.08,1088.08,1088.08,1088.08,0
1991-12-02,1096.03,1096.03,1096.03,1096.03,0
1991-12-03,1104.91,1104.91,1104.91,1104.91,0
1991-12-04,1104.29,1104.29,1104.29,1104.29,0
1991-12-05,1115.57,1115.57,1115.57,1115.57,0
1991-12-06,1102.45,1102.45,1102.45,1102.45,0
1991-12-09,1111.42,1111.42,1111.42,1111.42,0
1991-12-10,1141.13,1141.13,1141.13,1141.13,0
1991-12-11,1129.08,1129.08,1129.08,1129.08,0
1991-12-12,1125.77,1125.77,1125.77,1125.77,0
1991-12-13,1126.1,1126.1,1126.1,1126.1,0
1991-12-16,1113.08,1113.08,1113.08,1113.08,0
1991-12-17,1111.31,1111.31,1111.31,1111.31,0
1991-12-18,1114.58,1114.58,1114.58,1114.58,0
1991-12-19,1114.43,1114.43,1114.43,1114.43,0
1991-12-20,1119.73,1119.73,1119.73,1119.73,0
1991-12-23,1115.46,1115.46,1115.46,1115.46,0
1991-12-24,1125.12,1125.12,1125.12,1125.12,0
1991-12-25,1125.12,1125.12,1125.12,1125.12,0
1991-12-26,1138.78,1138.78,1138.78,1138.78,0
1991-12-27,1151.87,1151.87,1151.87,1151.87,0
1991-12-30,1151.87,1151.87,1151.87,1151.87,0
1991-12-31,1151.87,1151.87,1151.87,1151.87,0
1992-01-01,1151.87,1151.87,1151.87,1151.87,0
1992-01-02,1172.78,1172.78,1172.78,1172.78,0
1992-01-03,1221.16,1221.16,1221.16,1221.16,0
1992-01-06,1231.24,1231.24,1231.24,1231.24,0
1992-01-07,1241.48,1241.48,1241.48,1241.48,0
1992-01-08,1227.39,1227.39,1227.39,1227.39,0
1992-01-09,1208.09,1208.09,1208.09,1208.09,0
1992-01-10,1219.83,1219.83,1219.83,1219.83,0
1992-01-13,1224.34,1224.34,1224.34,1224.34,0
1992-01-14,1236.66,1236.66,1236.66,1236.66,0
1992-01-15,1260.5,1260.5,1260.5,1260.5,0
1992-01-16,1276.79,1276.79,1276.79,1276.79,0
1992-01-17,1303.3,1303.3,1303.3,1303.3,0
1992-01-20,1303,1303,1303,1303,0
1992-01-21,1301,1301,1301,1301,0
1992-01-22,1281.31,1281.31,1281.31,1281.31,0
1992-01-23,1282.28,1282.28,1282.28,1282.28,0
1992-01-24,1278.68,1278.68,1278.68,1278.68,0
1992-01-27,1268.2,1268.2,1268.2,1268.2,0
1992-01-28,1230.59,1230.59,1230.59,1230.59,0
1992-01-29,1242.04,1242.04,1242.04,1242.04,0
1992-01-30,1231.03,1231.03,1231.03,1231.03,0
1992-01-31,1255.97,1255.97,1255.97,1255.97,0
1992-02-03,1267.28,1267.28,1267.28,1267.28,0
1992-02-04,1261.94,1261.94,1261.94,1261.94,0
1992-02-05,1246.87,1246.87,1246.87,1246.87,0
1992-02-06,1252.37,1252.37,1252.37,1252.37,0
1992-02-07,1253.57,1253.57,1253.57,1253.57,0
1992-02-10,1234.53,1234.53,1234.53,1234.53,0
1992-02-11,1212.79,1212.79,1212.79,1212.79,0
1992-02-12,1225.48,1225.48,1225.48,1225.48,0
1992-02-13,1219.32,1219.32,1219.32,1219.32,0
1992-02-14,1201.75,1201.75,1201.75,1201.75,0
1992-02-17,1179.1,1179.1,1179.1,1179.1,0
1992-02-18,1176.57,1176.57,1176.57,1176.57,0
1992-02-19,1141.01,1141.01,1141.01,1141.01,0
1992-02-20,1139.36,1139.36,1139.36,1139.36,0
1992-02-21,1156.08,1156.08,1156.08,1156.08,0
1992-02-24,1188.31,1188.31,1188.31,1188.31,0
1992-02-25,1215.15,1215.15,1215.15,1215.15,0
1992-02-26,1193.48,1193.48,1193.48,1193.48,0
1992-02-27,1201.11,1201.11,1201.11,1201.11,0
1992-02-28,1183.67,1183.67,1183.67,1183.67,0
1992-03-02,1171.83,1171.83,1171.83,1171.83,0
1992-03-03,1157.46,1157.46,1157.46,1157.46,0
1992-03-04,1159.98,1159.98,1159.98,1159.98,0
1992-03-05,1157.61,1157.61,1157.61,1157.61,0
1992-03-06,1118.81,1118.81,1118.81,1118.81,0
1992-03-09,1106.38,1106.38,1106.38,1106.38,0
1992-03-10,1116.71,1116.71,1116.71,1116.71,0
1992-03-11,1120.03,1120.03,1120.03,1120.03,0
1992-03-12,1118.21,1118.21,1118.21,1118.21,0
1992-03-13,1122.63,1122.63,1122.63,1122.63,0
1992-03-16,1106.61,1106.61,1106.61,1106.61,0
1992-03-17,1083.01,1083.01,1083.01,1083.01,0
1992-03-18,1101.27,1101.27,1101.27,1101.27,0
1992-03-19,1105.07,1105.07,1105.07,1105.07,0
1992-03-20,1120.17,1120.17,1120.17,1120.17,0
1992-03-23,1101.79,1101.79,1101.79,1101.79,0
1992-03-24,1094.63,1094.63,1094.63,1094.63,0
1992-03-25,1088.95,1088.95,1088.95,1088.95,0
1992-03-26,1086.6,1086.6,1086.6,1086.6,0
1992-03-27,1086.11,1086.11,1086.11,1086.11,0
1992-03-30,1091.19,1091.19,1091.19,1091.19,0
1992-03-31,1092.94,1092.94,1092.94,1092.94,0
1992-04-01,1099.81,1099.81,1099.81,1099.81,0
1992-04-02,1102.95,1102.95,1102.95,1102.95,0
1992-04-03,1111.77,1111.77,1111.77,1111.77,0
1992-04-06,1131.43,1131.43,1131.43,1131.43,0
1992-04-07,1139.82,1139.82,1139.82,1139.82,0
1992-04-08,1135.99,1135.99,1135.99,1135.99,0
1992-04-09,1135.99,1135.99,1135.99,1135.99,0
1992-04-10,1134.83,1134.83,1134.83,1134.83,0
1992-04-13,1136.09,1136.09,1136.09,1136.09,0
1992-04-14,1149.24,1149.24,1149.24,1149.24,0
1992-04-15,1170.8,1170.8,1170.8,1170.8,0
1992-04-16,1170.8,1170.8,1170.8,1170.8,0
1992-04-17,1170.8,1170.8,1170.8,1170.8,0
1992-04-20,1176.22,1176.22,1176.22,1176.22,0
1992-04-21,1171.54,1171.54,1171.54,1171.54,0
1992-04-22,1164.39,1164.39,1164.39,1164.39,0
1992-04-23,1178.3,1178.3,1178.3,1178.3,0
1992-04-24,1174.68,1174.68,1174.68,1174.68,0
1992-04-27,1190.87,1190.87,1190.87,1190.87,0
1992-04-28,1211.48,1211.48,1211.48,1211.48,0
1992-04-29,1228.24,1228.24,1228.24,1228.24,0
1992-04-30,1239.02,1239.02,1239.02,1239.02,0
1992-05-01,1239.02,1239.02,1239.02,1239.02,0
1992-05-04,1245.83,1245.83,1245.83,1245.83,0
1992-05-05,1245.52,1245.52,1245.52,1245.52,0
1992-05-06,1209.74,1209.74,1209.74,1209.74,0
1992-05-07,1213.45,1213.45,1213.45,1213.45,0
1992-05-08,1235.02,1235.02,1235.02,1235.02,0
1992-05-11,1235.02,1235.02,1235.02,1235.02,0
1992-05-12,1235.02,1235.02,1235.02,1235.02,0
1992-05-13,1328.04,1328.04,1328.04,1328.04,0
1992-05-14,1337.35,1337.35,1337.35,1337.35,0
1992-05-15,1338.37,1338.37,1338.37,1338.37,0
1992-05-18,1317.11,1317.11,1317.11,1317.11,0
1992-05-19,1338.95,1338.95,1338.95,1338.95,0
1992-05-20,1358.2,1358.2,1358.2,1358.2,0
1992-05-21,1376.8,1376.8,1376.8,1376.8,0
1992-05-22,1379.69,1379.69,1379.69,1379.69,0
1992-05-25,1432.84,1432.84,1432.84,1432.84,0
1992-05-26,1440.91,1440.91,1440.91,1440.91,0
1992-05-27,1421.83,1421.83,1421.83,1421.83,0
1992-05-28,1403.35,1403.35,1403.35,1403.35,0
1992-05-29,1399.32,1399.32,1399.32,1399.32,0
1992-06-01,1387.92,1387.92,1387.92,1387.92,0
1992-06-02,1405.72,1405.72,1405.72,1405.72,0
1992-06-03,1439.42,1439.42,1439.42,1439.42,0
1992-06-04,1496.73,1496.73,1496.73,1496.73,0
1992-06-05,1517.21,1517.21,1517.21,1517.21,0
1992-06-08,1580.28,1580.28,1580.28,1580.28,0
1992-06-09,1568.25,1568.25,1568.25,1568.25,0
1992-06-10,1573.34,1573.34,1573.34,1573.34,0
1992-06-11,1580.95,1580.95,1580.95,1580.95,0
1992-06-12,1580.95,1580.95,1580.95,1580.95,0
1992-06-15,1575.56,1575.56,1575.56,1575.56,0
1992-06-16,1578.48,1578.48,1578.48,1578.48,0
1992-06-17,1535.82,1535.82,1535.82,1535.82,0
1992-06-18,1499.78,1499.78,1499.78,1499.78,0
1992-06-19,1493.92,1493.92,1493.92,1493.92,0
1992-06-22,1519.54,1519.54,1519.54,1519.54,0
1992-06-23,1453.86,1453.86,1453.86,1453.86,0
1992-06-24,1477.57,1477.57,1477.57,1477.57,0
1992-06-25,1477.9,1477.9,1477.9,1477.9,0
1992-06-26,1525.31,1525.31,1525.31,1525.31,0
1992-06-29,1555.81,1555.81,1555.81,1555.81,0
1992-06-30,1555.81,1555.81,1555.81,1555.81,0
1992-07-01,1524.09,1524.09,1524.09,1524.09,0
1992-07-02,1513.57,1513.57,1513.57,1513.57,0
1992-07-03,1477.16,1477.16,1477.16,1477.16,0
1992-07-06,1496.33,1496.33,1496.33,1496.33,0
1992-07-07,1496.33,1496.33,1496.33,1496.33,0
1992-07-08,1481.82,1481.82,1481.82,1481.82,0
1992-07-09,1435.52,1435.52,1435.52,1435.52,0
1992-07-10,1476.28,1476.28,1476.28,1476.28,0
1992-07-13,1444.73,1444.73,1444.73,1444.73,0
1992-07-14,1437.79,1437.79,1437.79,1437.79,0
1992-07-15,1428.41,1428.41,1428.41,1428.41,0
1992-07-16,1451.5,1451.5,1451.5,1451.5,0
1992-07-17,1449.48,1449.48,1449.48,1449.48,0
1992-07-20,1453,1453,1453,1453,0
1992-07-21,1433.04,1433.04,1433.04,1433.04,0
1992-07-22,1453.79,1453.79,1453.79,1453.79,0
1992-07-23,1470.76,1470.76,1470.76,1470.76,0
1992-07-24,1463.39,1463.39,1463.39,1463.39,0
1992-07-27,1475.1,1475.1,1475.1,1475.1,0
1992-07-28,1477.67,1477.67,1477.67,1477.67,0
1992-07-29,1485.31,1485.31,1485.31,1485.31,0
1992-07-30,1495.72,1495.72,1495.72,1495.72,0
1992-07-31,1499.5,1499.5,1499.5,1499.5,0
1992-08-03,1479.82,1479.82,1479.82,1479.82,0
1992-08-04,1491.98,1491.98,1491.98,1491.98,0
1992-08-05,1485.85,1485.85,1485.85,1485.85,0
1992-08-06,1463.8,1463.8,1463.8,1463.8,0
1992-08-07,1462.76,1462.76,1462.76,1462.76,0
1992-08-10,1445.65,1445.65,1445.65,1445.65,0
1992-08-11,1445.67,1445.67,1445.67,1445.67,0
1992-08-12,1471.25,1471.25,1471.25,1471.25,0
1992-08-13,1491.46,1491.46,1491.46,1491.46,0
1992-08-14,1520.17,1520.17,1520.17,1520.17,0
1992-08-17,1519.85,1519.85,1519.85,1519.85,0
1992-08-18,1523.68,1523.68,1523.68,1523.68,0
1992-08-19,1517.34,1517.34,1517.34,1517.34,0
1992-08-20,1490.57,1490.57,1490.57,1490.57,0
1992-08-21,1475.21,1475.21,1475.21,1475.21,0
1992-08-24,1455.71,1455.71,1455.71,1455.71,0
1992-08-25,1440.45,1440.45,1440.45,1440.45,0
1992-08-26,1454.49,1454.49,1454.49,1454.49,0
1992-08-27,1426.31,1426.31,1426.31,1426.31,0
1992-08-28,1386.77,1386.77,1386.77,1386.77,0
1992-08-31,1376.66,1376.66,1376.66,1376.66,0
1992-09-01,1366.91,1366.91,1366.91,1366.91,0
1992-09-02,1392.34,1392.34,1392.34,1392.34,0
1992-09-03,1392.27,1392.27,1392.27,1392.27,0
1992-09-04,1392,1392,1392,1392,0
1992-09-07,1413.7,1413.7,1413.7,1413.7,0
1992-09-08,1412.9,1412.9,1412.9,1412.9,0
1992-09-09,1407.47,1407.47,1407.47,1407.47,0
1992-09-10,1412,1412,1412,1412,0
1992-09-11,1417.96,1417.96,1417.96,1417.96,0
1992-09-14,1418.51,1418.51,1418.51,1418.51,0
1992-09-15,1429.27,1429.27,1429.27,1429.27,0
1992-09-16,1433.44,1433.44,1433.44,1433.44,0
1992-09-17,1427.02,1427.02,1427.02,1427.02,0
1992-09-18,1421.33,1421.33,1421.33,1421.33,0
1992-09-21,1410.65,1410.65,1410.65,1410.65,0
1992-09-22,1396.15,1396.15,1396.15,1396.15,0
1992-09-23,1387.55,1387.55,1387.55,1387.55,0
1992-09-24,1386.42,1386.42,1386.42,1386.42,0
1992-09-25,1389.61,1389.61,1389.61,1389.61,0
1992-09-28,1386.47,1386.47,1386.47,1386.47,0
1992-09-29,1395.36,1395.36,1395.36,1395.36,0
1992-09-30,1404.54,1404.54,1404.54,1404.54,0
1992-10-01,1418.11,1418.11,1418.11,1418.11,0
1992-10-02,1428.78,1428.78,1428.78,1428.78,0
1992-10-05,1442.65,1442.65,1442.65,1442.65,0
1992-10-06,1417.78,1417.78,1417.78,1417.78,0
1992-10-07,1407.8,1407.8,1407.8,1407.8,0
1992-10-08,1403.82,1403.82,1403.82,1403.82,0
1992-10-09,1408.13,1408.13,1408.13,1408.13,0
1992-10-12,1391.88,1391.88,1391.88,1391.88,0
1992-10-13,1398.56,1398.56,1398.56,1398.56,0
1992-10-14,1386.81,1386.81,1386.81,1386.81,0
1992-10-15,1368.34,1368.34,1368.34,1368.34,0
1992-10-16,1371.11,1371.11,1371.11,1371.11,0
1992-10-19,1357.61,1357.61,1357.61,1357.61,0
1992-10-20,1344.41,1344.41,1344.41,1344.41,0
1992-10-21,1353.86,1353.86,1353.86,1353.86,0
1992-10-22,1327.68,1327.68,1327.68,1327.68,0
1992-10-23,1321.41,1321.41,1321.41,1321.41,0
1992-10-26,1321.41,1321.41,1321.41,1321.41,0
1992-10-27,1322.14,1322.14,1322.14,1322.14,0
1992-10-28,1331.35,1331.35,1331.35,1331.35,0
1992-10-29,1357.01,1357.01,1357.01,1357.01,0
1992-10-30,1361.4,1361.4,1361.4,1361.4,0
1992-11-02,1361.4,1361.4,1361.4,1361.4,0
1992-11-03,1352.52,1352.52,1352.52,1352.52,0
1992-11-04,1362.57,1362.57,1362.57,1362.57,0
1992-11-05,1356.66,1356.66,1356.66,1356.66,0
1992-11-06,1350.68,1350.68,1350.68,1350.68,0
1992-11-09,1345.66,1345.66,1345.66,1345.66,0
1992-11-10,1337.17,1337.17,1337.17,1337.17,0
1992-11-11,1335.29,1335.29,1335.29,1335.29,0
1992-11-12,1340.99,1340.99,1340.99,1340.99,0
1992-11-13,1346.92,1346.92,1346.92,1346.92,0
1992-11-16,1339.57,1339.57,1339.57,1339.57,0
1992-11-17,1324.23,1324.23,1324.23,1324.23,0
1992-11-18,1315.16,1315.16,1315.16,1315.16,0
1992-11-19,1310.59,1310.59,1310.59,1310.59,0
1992-11-20,1303.63,1303.63,1303.63,1303.63,0
1992-11-23,1299.57,1299.57,1299.57,1299.57,0
1992-11-24,1291.68,1291.68,1291.68,1291.68,0
1992-11-25,1281.18,1281.18,1281.18,1281.18,0
1992-11-26,1263.69,1263.69,1263.69,1263.69,0
1992-11-27,1263.58,1263.58,1263.58,1263.58,0
1992-11-30,1263.58,1263.58,1263.58,1263.58,0
1992-12-01,1266.48,1266.48,1266.48,1266.48,0
1992-12-02,1273.4,1273.4,1273.4,1273.4,0
1992-12-03,1279.54,1279.54,1279.54,1279.54,0
1992-12-04,1279.54,1279.54,1279.54,1279.54,0
1992-12-07,1284.24,1284.24,1284.24,1284.24,0
1992-12-08,1278.59,1278.59,1278.59,1278.59,0
1992-12-09,1265.96,1265.96,1265.96,1265.96,0
1992-12-10,1248.84,1248.84,1248.84,1248.84,0
1992-12-11,1232.36,1232.36,1232.36,1232.36,0
1992-12-14,1202.56,1202.56,1202.56,1202.56,0
1992-12-15,1183.49,1183.49,1183.49,1183.49,0
1992-12-16,1222.91,1222.91,1222.91,1222.91,0
1992-12-17,1226.73,1226.73,1226.73,1226.73,0
1992-12-18,1215.81,1215.81,1215.81,1215.81,0
1992-12-21,1207.5,1207.5,1207.5,1207.5,0
1992-12-22,1207.16,1207.16,1207.16,1207.16,0
1992-12-23,1223.67,1223.67,1223.67,1223.67,0
1992-12-24,1234.57,1234.57,1234.57,1234.57,0
1992-12-25,1234.57,1234.57,1234.57,1234.57,0
1992-12-28,1241.01,1241.01,1241.01,1241.01,0
1992-12-29,1256.22,1256.22,1256.22,1256.22,0
1992-12-30,1256.22,1256.22,1256.22,1256.22,0
1992-12-31,1256.22,1256.22,1256.22,1256.22,0
1993-01-01,1256.22,1256.22,1256.22,1256.22,0
1993-01-04,1270.68,1270.68,1270.68,1270.68,0
1993-01-05,1274.61,1274.61,1274.61,1274.61,0
1993-01-06,1277.42,1277.42,1277.42,1277.42,0
1993-01-07,1292.21,1292.21,1292.21,1292.21,0
1993-01-08,1313.31,1313.31,1313.31,1313.31,0
1993-01-11,1314.09,1314.09,1314.09,1314.09,0
1993-01-12,1308.17,1308.17,1308.17,1308.17,0
1993-01-13,1320.76,1320.76,1320.76,1320.76,0
1993-01-14,1320.55,1320.55,1320.55,1320.55,0
1993-01-15,1312.55,1312.55,1312.55,1312.55,0
1993-01-18,1306.65,1306.65,1306.65,1306.65,0
1993-01-19,1282.99,1282.99,1282.99,1282.99,0
1993-01-20,1309.68,1309.68,1309.68,1309.68,0
1993-01-21,1331.24,1331.24,1331.24,1331.24,0
1993-01-22,1341.7,1341.7,1341.7,1341.7,0
1993-01-25,1340.14,1340.14,1340.14,1340.14,0
1993-01-26,1317.31,1317.31,1317.31,1317.31,0
1993-01-27,1324.34,1324.34,1324.34,1324.34,0
1993-01-28,1340.9,1340.9,1340.9,1340.9,0
1993-01-29,1343.18,1343.18,1343.18,1343.18,0
1993-02-01,1337.52,1337.52,1337.52,1337.52,0
1993-02-02,1334.73,1334.73,1334.73,1334.73,0
1993-02-03,1331.68,1331.68,1331.68,1331.68,0
1993-02-04,1337.04,1337.04,1337.04,1337.04,0
1993-02-05,1342.01,1342.01,1342.01,1342.01,0
1993-02-08,1379.89,1379.89,1379.89,1379.89,0
1993-02-09,1374.54,1374.54,1374.54,1374.54,0
1993-02-10,1379.67,1379.67,1379.67,1379.67,0
1993-02-11,1403.61,1403.61,1403.61,1403.61,0
1993-02-12,1404.65,1404.65,1404.65,1404.65,0
1993-02-15,1406.09,1406.09,1406.09,1406.09,0
1993-02-16,1413.08,1413.08,1413.08,1413.08,0
1993-02-17,1409.11,1409.11,1409.11,1409.11,0
1993-02-18,1458.26,1458.26,1458.26,1458.26,0
1993-02-19,1473.24,1473.24,1473.24,1473.24,0
1993-02-22,1471.87,1471.87,1471.87,1471.87,0
1993-02-23,1474.92,1474.92,1474.92,1474.92,0
1993-02-24,1482.46,1482.46,1482.46,1482.46,0
1993-02-25,1482.46,1482.46,1482.46,1482.46,0
1993-02-26,1519.37,1519.37,1519.37,1519.37,0
1993-03-01,1494.39,1494.39,1494.39,1494.39,0
1993-03-02,1473.95,1473.95,1473.95,1473.95,0
1993-03-03,1518.67,1518.67,1518.67,1518.67,0
1993-03-04,1539.85,1539.85,1539.85,1539.85,0
1993-03-05,1543.15,1543.15,1543.15,1543.15,0
1993-03-08,1527.48,1527.48,1527.48,1527.48,0
1993-03-09,1529.5,1529.5,1529.5,1529.5,0
1993-03-10,1529.82,1529.82,1529.82,1529.82,0
1993-03-11,1503.73,1503.73,1503.73,1503.73,0
1993-03-12,1494.68,1494.68,1494.68,1494.68,0
1993-03-15,1471.65,1471.65,1471.65,1471.65,0
1993-03-16,1475.78,1475.78,1475.78,1475.78,0
1993-03-17,1456.04,1456.04,1456.04,1456.04,0
1993-03-18,1435.58,1435.58,1435.58,1435.58,0
1993-03-19,1453.72,1453.72,1453.72,1453.72,0
1993-03-22,1455.6,1455.6,1455.6,1455.6,0
1993-03-23,1443.25,1443.25,1443.25,1443.25,0
1993-03-24,1460.3,1460.3,1460.3,1460.3,0
1993-03-25,1452.57,1452.57,1452.57,1452.57,0
1993-03-26,1451.01,1451.01,1451.01,1451.01,0
1993-03-29,1440.1,1440.1,1440.1,1440.1,0
1993-03-30,1448.4,1448.4,1448.4,1448.4,0
1993-03-31,1452.67,1452.67,1452.67,1452.67,0
1993-04-01,1460.29,1460.29,1460.29,1460.29,0
1993-04-02,1480.3,1480.3,1480.3,1480.3,0
1993-04-05,1515.4,1515.4,1515.4,1515.4,0
1993-04-06,1529.38,1529.38,1529.38,1529.38,0
1993-04-07,1556.13,1556.13,1556.13,1556.13,0
1993-04-08,1556.13,1556.13,1556.13,1556.13,0
1993-04-09,1556.13,1556.13,1556.13,1556.13,0
1993-04-12,1564.89,1564.89,1564.89,1564.89,0
1993-04-13,1564.35,1564.35,1564.35,1564.35,0
1993-04-14,1578.85,1578.85,1578.85,1578.85,0
1993-04-15,1583.25,1583.25,1583.25,1583.25,0
1993-04-16,1580.68,1580.68,1580.68,1580.68,0
1993-04-19,1568.65,1568.65,1568.65,1568.65,0
1993-04-20,1554.81,1554.81,1554.81,1554.81,0
1993-04-21,1532.76,1532.76,1532.76,1532.76,0
1993-04-22,1540.7,1540.7,1540.7,1540.7,0
1993-04-23,1546.99,1546.99,1546.99,1546.99,0
1993-04-26,1552.41,1552.41,1552.41,1552.41,0
1993-04-27,1549.39,1549.39,1549.39,1549.39,0
1993-04-28,1564.67,1564.67,1564.67,1564.67,0
1993-04-29,1594.59,1594.59,1594.59,1594.59,0
1993-04-30,1604.33,1604.33,1604.33,1604.33,0
1993-05-03,1615.46,1615.46,1615.46,1615.46,0
1993-05-04,1636.52,1636.52,1636.52,1636.52,0
1993-05-05,1654.39,1654.39,1654.39,1654.39,0
1993-05-06,1643.5,1643.5,1643.5,1643.5,0
1993-05-07,1653.91,1653.91,1653.91,1653.91,0
1993-05-10,1642.62,1642.62,1642.62,1642.62,0
1993-05-11,1607.61,1607.61,1607.61,1607.61,0
1993-05-12,1605.71,1605.71,1605.71,1605.71,0
1993-05-13,1596.19,1596.19,1596.19,1596.19,0
1993-05-14,1604.73,1604.73,1604.73,1604.73,0
1993-05-17,1616.04,1616.04,1616.04,1616.04,0
1993-05-18,1596.14,1596.14,1596.14,1596.14,0
1993-05-19,1574.36,1574.36,1574.36,1574.36,0
1993-05-20,1575.72,1575.72,1575.72,1575.72,0
1993-05-21,1572.1,1572.1,1572.1,1572.1,0
1993-05-24,1577.71,1577.71,1577.71,1577.71,0
1993-05-25,1592.64,1592.64,1592.64,1592.64,0
1993-05-26,1608.85,1608.85,1608.85,1608.85,0
1993-05-27,1609.03,1609.03,1609.03,1609.03,0
1993-05-28,1597.45,1597.45,1597.45,1597.45,0
1993-05-31,1588.76,1588.76,1588.76,1588.76,0
1993-06-01,1580.26,1580.26,1580.26,1580.26,0
1993-06-02,1572.56,1572.56,1572.56,1572.56,0
1993-06-03,1581.15,1581.15,1581.15,1581.15,0
1993-06-04,1587.29,1587.29,1587.29,1587.29,0
1993-06-07,1604.17,1604.17,1604.17,1604.17,0
1993-06-08,1599.65,1599.65,1599.65,1599.65,0
1993-06-09,1581.84,1581.84,1581.84,1581.84,0
1993-06-10,1578.08,1578.08,1578.08,1578.08,0
1993-06-11,1580.49,1580.49,1580.49,1580.49,0
1993-06-14,1581.27,1581.27,1581.27,1581.27,0
1993-06-15,1568.42,1568.42,1568.42,1568.42,0
1993-06-16,1568.4,1568.4,1568.4,1568.4,0
1993-06-17,1576.3,1576.3,1576.3,1576.3,0
1993-06-18,1577.86,1577.86,1577.86,1577.86,0
1993-06-21,1573.91,1573.91,1573.91,1573.91,0
1993-06-22,1568.96,1568.96,1568.96,1568.96,0
1993-06-23,1554.66,1554.66,1554.66,1554.66,0
1993-06-24,1548.89,1548.89,1548.89,1548.89,0
1993-06-25,1543.41,1543.41,1543.41,1543.41,0
1993-06-28,1556.41,1556.41,1556.41,1556.41,0
1993-06-29,1568.78,1568.78,1568.78,1568.78,0
1993-06-30,1577.41,1577.41,1577.41,1577.41,0
1993-07-01,1587.04,1587.04,1587.04,1587.04,0
1993-07-02,1583.97,1583.97,1583.97,1583.97,0
1993-07-05,1579.51,1579.51,1579.51,1579.51,0
1993-07-06,1593.51,1593.51,1593.51,1593.51,0
1993-07-07,1606.5,1606.5,1606.5,1606.5,0
1993-07-08,1630.77,1630.77,1630.77,1630.77,0
1993-07-09,1631.49,1631.49,1631.49,1631.49,0
1993-07-12,1629.78,1629.78,1629.78,1629.78,0
1993-07-13,1624.68,1624.68,1624.68,1624.68,0
1993-07-14,1616.98,1616.98,1616.98,1616.98,0
1993-07-15,1624.07,1624.07,1624.07,1624.07,0
1993-07-16,1615.06,1615.06,1615.06,1615.06,0
1993-07-19,1621.7,1621.7,1621.7,1621.7,0
1993-07-20,1650.77,1650.77,1650.77,1650.77,0
1993-07-21,1681.86,1681.86,1681.86,1681.86,0
1993-07-22,1706.95,1706.95,1706.95,1706.95,0
1993-07-23,1715.78,1715.78,1715.78,1715.78,0
1993-07-26,1704.1,1704.1,1704.1,1704.1,0
1993-07-27,1738.38,1738.38,1738.38,1738.38,0
1993-07-28,1740.97,1740.97,1740.97,1740.97,0
1993-07-29,1738.34,1738.34,1738.34,1738.34,0
1993-07-30,1751.21,1751.21,1751.21,1751.21,0
1993-08-02,1775.86,1775.86,1775.86,1775.86,0
1993-08-03,1783.3,1783.3,1783.3,1783.3,0
1993-08-04,1768.41,1768.41,1768.41,1768.41,0
1993-08-05,1760.92,1760.92,1760.92,1760.92,0
1993-08-06,1743.97,1743.97,1743.97,1743.97,0
1993-08-09,1715.79,1715.79,1715.79,1715.79,0
1993-08-10,1734.19,1734.19,1734.19,1734.19,0
1993-08-11,1747.67,1747.67,1747.67,1747.67,0
1993-08-12,1751.68,1751.68,1751.68,1751.68,0
1993-08-13,1759.65,1759.65,1759.65,1759.65,0
1993-08-16,1763.08,1763.08,1763.08,1763.08,0
1993-08-17,1775.1,1775.1,1775.1,1775.1,0
1993-08-18,1767.6,1767.6,1767.6,1767.6,0
1993-08-19,1760.84,1760.84,1760.84,1760.84,0
1993-08-20,1775.76,1775.76,1775.76,1775.76,0
1993-08-23,1796.05,1796.05,1796.05,1796.05,0
1993-08-24,1793.52,1793.52,1793.52,1793.52,0
1993-08-25,1777.77,1777.77,1777.77,1777.77,0
1993-08-26,1769.17,1769.17,1769.17,1769.17,0
1993-08-27,1765.79,1765.79,1765.79,1765.79,0
1993-08-30,1776.07,1776.07,1776.07,1776.07,0
1993-08-31,1780.79,1780.79,1780.79,1780.79,0
1993-09-01,1827.2,1827.2,1827.2,1827.2,0
1993-09-02,1842.72,1842.72,1842.72,1842.72,0
1993-09-03,1877.75,1877.75,1877.75,1877.75,0
1993-09-06,1877.11,1877.11,1877.11,1877.11,0
1993-09-07,1882,1882,1882,1882,0
1993-09-08,1886.28,1886.28,1886.28,1886.28,0
1993-09-09,1911.77,1911.77,1911.77,1911.77,0
1993-09-10,1919.22,1919.22,1919.22,1919.22,0
1993-09-13,1978.81,1978.81,1978.81,1978.81,0
1993-09-14,1954.4,1954.4,1954.4,1954.4,0
1993-09-15,1952.16,1952.16,1952.16,1952.16,0
1993-09-16,1975.73,1975.73,1975.73,1975.73,0
1993-09-17,1996.37,1996.37,1996.37,1996.37,0
1993-09-20,1967.97,1967.97,1967.97,1967.97,0
1993-09-21,1939.71,1939.71,1939.71,1939.71,0
1993-09-22,1921.43,1921.43,1921.43,1921.43,0
1993-09-23,1938.2,1938.2,1938.2,1938.2,0
1993-09-24,1953.52,1953.52,1953.52,1953.52,0
1993-09-27,1956.17,1956.17,1956.17,1956.17,0
1993-09-28,1961.12,1961.12,1961.12,1961.12,0
1993-09-29,1982.41,1982.41,1982.41,1982.41,0
1993-09-30,1973.76,1973.76,1973.76,1973.76,0
1993-10-01,1959.55,1959.55,1959.55,1959.55,0
1993-10-04,1904.54,1904.54,1904.54,1904.54,0
1993-10-05,1951.06,1951.06,1951.06,1951.06,0
1993-10-06,1948.69,1948.69,1948.69,1948.69,0
1993-10-07,1961.04,1961.04,1961.04,1961.04,0
1993-10-08,1982.72,1982.72,1982.72,1982.72,0
1993-10-11,2026.53,2026.53,2026.53,2026.53,0
1993-10-12,2093.83,2093.83,2093.83,2093.83,0
1993-10-13,2112.03,2112.03,2112.03,2112.03,0
1993-10-14,2136.75,2136.75,2136.75,2136.75,0
1993-10-15,2175.25,2175.25,2175.25,2175.25,0
1993-10-18,2187.95,2187.95,2187.95,2187.95,0
1993-10-19,2158.99,2158.99,2158.99,2158.99,0
1993-10-20,2205.78,2205.78,2205.78,2205.78,0
1993-10-21,2247.46,2247.46,2247.46,2247.46,0
1993-10-22,2260.99,2260.99,2260.99,2260.99,0
1993-10-25,2231.18,2231.18,2231.18,2231.18,0
1993-10-26,2243.55,2243.55,2243.55,2243.55,0
1993-10-27,2228.45,2228.45,2228.45,2228.45,0
1993-10-28,2326.6,2326.6,2326.6,2326.6,0
1993-10-29,2372.84,2372.84,2372.84,2372.84,0
1993-11-01,2372.84,2372.84,2372.84,2372.84,0
1993-11-02,2372.84,2372.84,2372.84,2372.84,0
1993-11-03,2467.53,2467.53,2467.53,2467.53,0
1993-11-04,2446.74,2446.74,2446.74,2446.74,0
1993-11-05,2411.32,2411.32,2411.32,2411.32,0
1993-11-08,2351.4,2351.4,2351.4,2351.4,0
1993-11-09,2340.07,2340.07,2340.07,2340.07,0
1993-11-10,2367.87,2367.87,2367.87,2367.87,0
1993-11-11,2371.87,2371.87,2371.87,2371.87,0
1993-11-12,2366.7,2366.7,2366.7,2366.7,0
1993-11-15,2384.89,2384.89,2384.89,2384.89,0
1993-11-16,2407.01,2407.01,2407.01,2407.01,0
1993-11-17,2411.31,2411.31,2411.31,2411.31,0
1993-11-18,2404.18,2404.18,2404.18,2404.18,0
1993-11-19,2402.9,2402.9,2402.9,2402.9,0
1993-11-22,2418.13,2418.13,2418.13,2418.13,0
1993-11-23,2388.8,2388.8,2388.8,2388.8,0
1993-11-24,2372.4,2372.4,2372.4,2372.4,0
1993-11-25,2350.6,2350.6,2350.6,2350.6,0
1993-11-26,2375.59,2375.59,2375.59,2375.59,0
1993-11-29,2332.29,2332.29,2332.29,2332.29,0
1993-11-30,2332.29,2332.29,2332.29,2332.29,0
1993-12-01,2323.76,2323.76,2323.76,2323.76,0
1993-12-02,2395.89,2395.89,2395.89,2395.89,0
1993-12-03,2434.17,2434.17,2434.17,2434.17,0
1993-12-06,2434.17,2434.17,2434.17,2434.17,0
1993-12-07,2509.1,2509.1,2509.1,2509.1,0
1993-12-08,2518.92,2518.92,2518.92,2518.92,0
1993-12-09,2510.62,2510.62,2510.62,2510.62,0
1993-12-10,2513.29,2513.29,2513.29,2513.29,0
1993-12-13,2579.21,2579.21,2579.21,2579.21,0
1993-12-14,2583.49,2583.49,2583.49,2583.49,0
1993-12-15,2567.83,2567.83,2567.83,2567.83,0
1993-12-16,2614.97,2614.97,2614.97,2614.97,0
1993-12-17,2662.43,2662.43,2662.43,2662.43,0
1993-12-20,2808.8,2808.8,2808.8,2808.8,0
1993-12-21,2836.28,2836.28,2836.28,2836.28,0
1993-12-22,2897.83,2897.83,2897.83,2897.83,0
1993-12-23,2997.46,2997.46,2997.46,2997.46,0
1993-12-24,2997.46,2997.46,2997.46,2997.46,0
1993-12-27,3170.62,3170.62,3170.62,3170.62,0
1993-12-28,3165.65,3165.65,3165.65,3165.65,0
1993-12-29,3241.86,3241.86,3241.86,3241.86,0
1993-12-30,3241.86,3241.86,3241.86,3241.86,0
1993-12-31,3241.86,3241.86,3241.86,3241.86,0
1994-01-03,3271.51,3271.51,3271.51,3271.51,0
1994-01-04,3308.37,3308.37,3308.37,3308.37,0
1994-01-05,3231.17,3231.17,3231.17,3231.17,0
1994-01-06,3293.33,3293.33,3293.33,3293.33,0
1994-01-07,3159.56,3159.56,3159.56,3159.56,0
1994-01-10,3089.39,3089.39,3089.39,3089.39,0
1994-01-11,3047.36,3047.36,3047.36,3047.36,0
1994-01-12,2978,2978,2978,2978,0
1994-01-13,2901.15,2901.15,2901.15,2901.15,0
1994-01-14,2922.22,2922.22,2922.22,2922.22,0
1994-01-17,2908.65,2908.65,2908.65,2908.65,0
1994-01-18,2910.97,2910.97,2910.97,2910.97,0
1994-01-19,3062.28,3062.28,3062.28,3062.28,0
1994-01-20,3112.93,3112.93,3112.93,3112.93,0
1994-01-21,3106.21,3106.21,3106.21,3106.21,0
1994-01-24,3112.51,3112.51,3112.51,3112.51,0
1994-01-25,3089.44,3089.44,3089.44,3089.44,0
1994-01-26,2985.61,2985.61,2985.61,2985.61,0
1994-01-27,3002.85,3002.85,3002.85,3002.85,0
1994-01-28,2929.5,2929.5,2929.5,2929.5,0
1994-01-31,2874.56,2874.56,2874.56,2874.56,0
1994-02-01,2835.49,2835.49,2835.49,2835.49,0
1994-02-02,2906.14,2906.14,2906.14,2906.14,0
1994-02-03,2922.99,2922.99,2922.99,2922.99,0
1994-02-04,2965.38,2965.38,2965.38,2965.38,0
1994-02-07,2890.94,2890.94,2890.94,2890.94,0
1994-02-08,2952.85,2952.85,2952.85,2952.85,0
1994-02-09,2995.33,2995.33,2995.33,2995.33,0
1994-02-10,3013.76,3013.76,3013.76,3013.76,0
1994-02-11,3040.9,3040.9,3040.9,3040.9,0
1994-02-14,3008.74,3008.74,3008.74,3008.74,0
1994-02-15,3012.55,3012.55,3012.55,3012.55,0
1994-02-16,3034.97,3034.97,3034.97,3034.97,0
1994-02-17,3036.74,3036.74,3036.74,3036.74,0
1994-02-18,3051.71,3051.71,3051.71,3051.71,0
1994-02-21,3005.6,3005.6,3005.6,3005.6,0
1994-02-22,3003.43,3003.43,3003.43,3003.43,0
1994-02-23,2996.21,2996.21,2996.21,2996.21,0
1994-02-24,2956.27,2956.27,2956.27,2956.27,0
1994-02-25,2956.27,2956.27,2956.27,2956.27,0
1994-02-28,2861.61,2861.61,2861.61,2861.61,0
1994-03-01,2755.65,2755.65,2755.65,2755.65,0
1994-03-02,2699.75,2699.75,2699.75,2699.75,0
1994-03-03,2698.05,2698.05,2698.05,2698.05,0
1994-03-04,2606.82,2606.82,2606.82,2606.82,0
1994-03-07,2654.28,2654.28,2654.28,2654.28,0
1994-03-08,2637.03,2637.03,2637.03,2637.03,0
1994-03-09,2507.33,2507.33,2507.33,2507.33,0
1994-03-10,2552,2552,2552,2552,0
1994-03-11,2558.73,2558.73,2558.73,2558.73,0
1994-03-14,2631.53,2631.53,2631.53,2631.53,0
1994-03-15,2633.46,2633.46,2633.46,2633.46,0
1994-03-16,2642.9,2642.9,2642.9,2642.9,0
1994-03-17,2713.31,2713.31,2713.31,2713.31,0
1994-03-18,2657.98,2657.98,2657.98,2657.98,0
1994-03-21,2598.57,2598.57,2598.57,2598.57,0
1994-03-22,2563.6,2563.6,2563.6,2563.6,0
1994-03-23,2603.06,2603.06,2603.06,2603.06,0
1994-03-24,2601.37,2601.37,2601.37,2601.37,0
1994-03-25,2631.07,2631.07,2631.07,2631.07,0
1994-03-28,2685.68,2685.68,2685.68,2685.68,0
1994-03-29,2703.13,2703.13,2703.13,2703.13,0
1994-03-30,2711.5,2711.5,2711.5,2711.5,0
1994-03-31,2711.5,2711.5,2711.5,2711.5,0
1994-04-01,2711.5,2711.5,2711.5,2711.5,0
1994-04-04,2653.7,2653.7,2653.7,2653.7,0
1994-04-05,2633.01,2633.01,2633.01,2633.01,0
1994-04-06,2680.34,2680.34,2680.34,2680.34,0
1994-04-07,2631.71,2631.71,2631.71,2631.71,0
1994-04-08,2639.47,2639.47,2639.47,2639.47,0
1994-04-11,2643.08,2643.08,2643.08,2643.08,0
1994-04-12,2634.6,2634.6,2634.6,2634.6,0
1994-04-13,2695.71,2695.71,2695.71,2695.71,0
1994-04-14,2759.5,2759.5,2759.5,2759.5,0
1994-04-15,2769.42,2769.42,2769.42,2769.42,0
1994-04-18,2819.01,2819.01,2819.01,2819.01,0
1994-04-19,2825.93,2825.93,2825.93,2825.93,0
1994-04-20,2846.82,2846.82,2846.82,2846.82,0
1994-04-21,2777.11,2777.11,2777.11,2777.11,0
1994-04-22,2788.16,2788.16,2788.16,2788.16,0
1994-04-25,2838.4,2838.4,2838.4,2838.4,0
1994-04-26,2867.59,2867.59,2867.59,2867.59,0
1994-04-27,2840.98,2840.98,2840.98,2840.98,0
1994-04-28,2854.46,2854.46,2854.46,2854.46,0
1994-04-29,2844.22,2844.22,2844.22,2844.22,0
1994-05-02,2885.44,2885.44,2885.44,2885.44,0
1994-05-03,2937.93,2937.93,2937.93,2937.93,0
1994-05-04,3064.05,3064.05,3064.05,3064.05,0
1994-05-05,2980,2980,2980,2980,0
1994-05-06,2960.23,2960.23,2960.23,2960.23,0
1994-05-09,2960.23,2960.23,2960.23,2960.23,0
1994-05-10,2913,2913,2913,2913,0
1994-05-11,2952.27,2952.27,2952.27,2952.27,0
1994-05-12,2949.16,2949.16,2949.16,2949.16,0
1994-05-13,2937.28,2937.28,2937.28,2937.28,0
1994-05-16,2902.23,2902.23,2902.23,2902.23,0
1994-05-17,2936.43,2936.43,2936.43,2936.43,0
1994-05-18,2899.35,2899.35,2899.35,2899.35,0
1994-05-19,2855.57,2855.57,2855.57,2855.57,0
1994-05-20,2870.32,2870.32,2870.32,2870.32,0
1994-05-23,2922.17,2922.17,2922.17,2922.17,0
1994-05-24,2901.98,2901.98,2901.98,2901.98,0
1994-05-25,2879.21,2879.21,2879.21,2879.21,0
1994-05-26,2917.07,2917.07,2917.07,2917.07,0
1994-05-27,2907,2907,2907,2907,0
1994-05-30,2951.39,2951.39,2951.39,2951.39,0
1994-05-31,3030.77,3030.77,3030.77,3030.77,0
1994-06-01,3114.44,3114.44,3114.44,3114.44,0
1994-06-02,3079.35,3079.35,3079.35,3079.35,0
1994-06-03,3060.18,3060.18,3060.18,3060.18,0
1994-06-06,3022.06,3022.06,3022.06,3022.06,0
1994-06-07,2994.54,2994.54,2994.54,2994.54,0
1994-06-08,3017.15,3017.15,3017.15,3017.15,0
1994-06-09,2990.85,2990.85,2990.85,2990.85,0
1994-06-10,2988.18,2988.18,2988.18,2988.18,0
1994-06-13,2986.19,2986.19,2986.19,2986.19,0
1994-06-14,2936.05,2936.05,2936.05,2936.05,0
1994-06-15,2921.87,2921.87,2921.87,2921.87,0
1994-06-16,2916.56,2916.56,2916.56,2916.56,0
1994-06-17,2882.83,2882.83,2882.83,2882.83,0
1994-06-20,2854.68,2854.68,2854.68,2854.68,0
1994-06-21,2814.59,2814.59,2814.59,2814.59,0
1994-06-22,2815.95,2815.95,2815.95,2815.95,0
1994-06-23,2822.15,2822.15,2822.15,2822.15,0
1994-06-24,2789.14,2789.14,2789.14,2789.14,0
1994-06-27,2749.45,2749.45,2749.45,2749.45,0
1994-06-28,2740.72,2740.72,2740.72,2740.72,0
1994-06-29,2731.49,2731.49,2731.49,2731.49,0
1994-06-30,2746.36,2746.36,2746.36,2746.36,0
1994-07-01,2694.51,2694.51,2694.51,2694.51,0
1994-07-04,2645.13,2645.13,2645.13,2645.13,0
1994-07-05,2595.16,2595.16,2595.16,2595.16,0
1994-07-06,2627.8,2627.8,2627.8,2627.8,0
1994-07-07,2629.23,2629.23,2629.23,2629.23,0
1994-07-08,2583.85,2583.85,2583.85,2583.85,0
1994-07-11,2543.75,2543.75,2543.75,2543.75,0
1994-07-12,2533.32,2533.32,2533.32,2533.32,0
1994-07-13,2510.76,2510.76,2510.76,2510.76,0
1994-07-14,2557.83,2557.83,2557.83,2557.83,0
1994-07-15,2604.9,2604.9,2604.9,2604.9,0
1994-07-18,2650.81,2650.81,2650.81,2650.81,0
1994-07-19,2669.07,2669.07,2669.07,2669.07,0
1994-07-20,2663.46,2663.46,2663.46,2663.46,0
1994-07-21,2648.54,2648.54,2648.54,2648.54,0
1994-07-22,2708.15,2708.15,2708.15,2708.15,0
1994-07-25,2771.51,2771.51,2771.51,2771.51,0
1994-07-26,2728.53,2728.53,2728.53,2728.53,0
1994-07-27,2784.6,2784.6,2784.6,2784.6,0
1994-07-28,2791.14,2791.14,2791.14,2791.14,0
1994-07-29,2803.21,2803.21,2803.21,2803.21,0
1994-08-01,2883.34,2883.34,2883.34,2883.34,0
1994-08-02,2866.53,2866.53,2866.53,2866.53,0
1994-08-03,2884.28,2884.28,2884.28,2884.28,0
1994-08-04,2897.62,2897.62,2897.62,2897.62,0
1994-08-05,2883.39,2883.39,2883.39,2883.39,0
1994-08-08,2884.03,2884.03,2884.03,2884.03,0
1994-08-09,2882.37,2882.37,2882.37,2882.37,0
1994-08-10,2944.19,2944.19,2944.19,2944.19,0
1994-08-11,2976.99,2976.99,2976.99,2976.99,0
1994-08-12,3007.36,3007.36,3007.36,3007.36,0
1994-08-15,3005.95,3005.95,3005.95,3005.95,0
1994-08-16,3011.6,3011.6,3011.6,3011.6,0
1994-08-17,3029.7,3029.7,3029.7,3029.7,0
1994-08-18,3004.07,3004.07,3004.07,3004.07,0
1994-08-19,3006.7,3006.7,3006.7,3006.7,0
1994-08-22,3045.17,3045.17,3045.17,3045.17,0
1994-08-23,3105.85,3105.85,3105.85,3105.85,0
1994-08-24,3124.11,3124.11,3124.11,3124.11,0
1994-08-25,3127.06,3127.06,3127.06,3127.06,0
1994-08-26,3098.89,3098.89,3098.89,3098.89,0
1994-08-29,3092.27,3092.27,3092.27,3092.27,0
1994-08-30,3104.07,3104.07,3104.07,3104.07,0
1994-08-31,3112.83,3112.83,3112.83,3112.83,0
1994-09-01,3079.39,3079.39,3079.39,3079.39,0
1994-09-02,3096.26,3096.26,3096.26,3096.26,0
1994-09-05,3104.3,3104.3,3104.3,3104.3,0
1994-09-06,3086.48,3086.48,3086.48,3086.48,0
1994-09-07,3040.32,3040.32,3040.32,3040.32,0
1994-09-08,2987.63,2987.63,2987.63,2987.63,0
1994-09-09,2981.97,2981.97,2981.97,2981.97,0
1994-09-12,2919.31,2919.31,2919.31,2919.31,0
1994-09-13,2953.24,2953.24,2953.24,2953.24,0
1994-09-14,2953.37,2953.37,2953.37,2953.37,0
1994-09-15,2954.46,2954.46,2954.46,2954.46,0
1994-09-16,2942.38,2942.38,2942.38,2942.38,0
1994-09-19,2936.21,2936.21,2936.21,2936.21,0
1994-09-20,2920.19,2920.19,2920.19,2920.19,0
1994-09-21,2920.46,2920.46,2920.46,2920.46,0
1994-09-22,2934.36,2934.36,2934.36,2934.36,0
1994-09-23,2959.36,2959.36,2959.36,2959.36,0
1994-09-26,2944.2,2944.2,2944.2,2944.2,0
1994-09-27,2934.27,2934.27,2934.27,2934.27,0
1994-09-28,2877.69,2877.69,2877.69,2877.69,0
1994-09-29,2891.96,2891.96,2891.96,2891.96,0
1994-09-30,2908.24,2908.24,2908.24,2908.24,0
1994-10-03,2915.9,2915.9,2915.9,2915.9,0
1994-10-04,2953.61,2953.61,2953.61,2953.61,0
1994-10-05,2973.31,2973.31,2973.31,2973.31,0
1994-10-06,2977.8,2977.8,2977.8,2977.8,0
1994-10-07,2997.16,2997.16,2997.16,2997.16,0
1994-10-10,2972.11,2972.11,2972.11,2972.11,0
1994-10-11,2946.95,2946.95,2946.95,2946.95,0
1994-10-12,2970.46,2970.46,2970.46,2970.46,0
1994-10-13,2990.75,2990.75,2990.75,2990.75,0
1994-10-14,2999.93,2999.93,2999.93,2999.93,0
1994-10-17,3050.14,3050.14,3050.14,3050.14,0
1994-10-18,3082.95,3082.95,3082.95,3082.95,0
1994-10-19,3099.34,3099.34,3099.34,3099.34,0
1994-10-20,3077.12,3077.12,3077.12,3077.12,0
1994-10-21,3084.8,3084.8,3084.8,3084.8,0
1994-10-24,3113.15,3113.15,3113.15,3113.15,0
1994-10-25,3089.34,3089.34,3089.34,3089.34,0
1994-10-26,3078.26,3078.26,3078.26,3078.26,0
1994-10-27,3060.25,3060.25,3060.25,3060.25,0
1994-10-28,3068.52,3068.52,3068.52,3068.52,0
1994-10-31,3068.52,3068.52,3068.52,3068.52,0
1994-11-01,3068.52,3068.52,3068.52,3068.52,0
1994-11-02,3090.65,3090.65,3090.65,3090.65,0
1994-11-03,3054.99,3054.99,3054.99,3054.99,0
1994-11-04,3096.58,3096.58,3096.58,3096.58,0
1994-11-07,3047.94,3047.94,3047.94,3047.94,0
1994-11-08,3006.51,3006.51,3006.51,3006.51,0
1994-11-09,3009.88,3009.88,3009.88,3009.88,0
1994-11-10,2968.21,2968.21,2968.21,2968.21,0
1994-11-11,2926.61,2926.61,2926.61,2926.61,0
1994-11-14,2909.4,2909.4,2909.4,2909.4,0
1994-11-15,2927.7,2927.7,2927.7,2927.7,0
1994-11-16,2901.45,2901.45,2901.45,2901.45,0
1994-11-17,2904.1,2904.1,2904.1,2904.1,0
1994-11-18,2913.1,2913.1,2913.1,2913.1,0
1994-11-21,2899.79,2899.79,2899.79,2899.79,0
1994-11-22,2846,2846,2846,2846,0
1994-11-23,2725.75,2725.75,2725.75,2725.75,0
1994-11-24,2730.47,2730.47,2730.47,2730.47,0
1994-11-25,2732.26,2732.26,2732.26,2732.26,0
1994-11-28,2678.99,2678.99,2678.99,2678.99,0
1994-11-29,2691.19,2691.19,2691.19,2691.19,0
1994-11-30,2691.19,2691.19,2691.19,2691.19,0
1994-12-01,2645.36,2645.36,2645.36,2645.36,0
1994-12-02,2596.74,2596.74,2596.74,2596.74,0
1994-12-05,2622.71,2622.71,2622.71,2622.71,0
1994-12-06,2655.63,2655.63,2655.63,2655.63,0
1994-12-07,2663.17,2663.17,2663.17,2663.17,0
1994-12-08,2656.36,2656.36,2656.36,2656.36,0
1994-12-09,2607.66,2607.66,2607.66,2607.66,0
1994-12-12,2619.83,2619.83,2619.83,2619.83,0
1994-12-13,2620.59,2620.59,2620.59,2620.59,0
1994-12-14,2617.9,2617.9,2617.9,2617.9,0
1994-12-15,2679.56,2679.56,2679.56,2679.56,0
1994-12-16,2708.99,2708.99,2708.99,2708.99,0
1994-12-19,2723.26,2723.26,2723.26,2723.26,0
1994-12-20,2740.04,2740.04,2740.04,2740.04,0
1994-12-21,2790.59,2790.59,2790.59,2790.59,0
1994-12-22,2807.07,2807.07,2807.07,2807.07,0
1994-12-23,2785.5,2785.5,2785.5,2785.5,0
1994-12-26,2791.4,2791.4,2791.4,2791.4,0
1994-12-27,2794.58,2794.58,2794.58,2794.58,0
1994-12-28,2777.78,2777.78,2777.78,2777.78,0
1994-12-29,2785.81,2785.81,2785.81,2785.81,0
1994-12-30,2785.81,2785.81,2785.81,2785.81,0
1995-01-02,2798.21,2798.21,2798.21,2798.21,0
1995-01-03,2805.28,2805.28,2805.28,2805.28,0
1995-01-04,2771.97,2771.97,2771.97,2771.97,0
1995-01-05,2729.37,2729.37,2729.37,2729.37,0
1995-01-06,2756.22,2756.22,2756.22,2756.22,0
1995-01-09,2704.98,2704.98,2704.98,2704.98,0
1995-01-10,2657.68,2657.68,2657.68,2657.68,0
1995-01-11,2631.47,2631.47,2631.47,2631.47,0
1995-01-13,2482.04,2482.04,2482.04,2482.04,0
1995-01-16,2484.41,2484.41,2484.41,2484.41,0
1995-01-17,2554.4,2554.4,2554.4,2554.4,0
1995-01-18,2539.59,2539.59,2539.59,2539.59,0
1995-01-19,2554.38,2554.38,2554.38,2554.38,0
1995-01-20,2462.65,2462.65,2462.65,2462.65,0
1995-01-23,2421.43,2421.43,2421.43,2421.43,0
1995-01-24,2374.86,2374.86,2374.86,2374.86,0
1995-01-25,2425.11,2425.11,2425.11,2425.11,0
1995-01-26,2440.31,2440.31,2440.31,2440.31,0
1995-01-27,2403.96,2403.96,2403.96,2403.96,0
1995-01-30,2419.64,2419.64,2419.64,2419.64,0
1995-01-31,2420.12,2420.12,2420.12,2420.12,0
1995-02-01,2476.89,2476.89,2476.89,2476.89,0
1995-02-02,2457.79,2457.79,2457.79,2457.79,0
1995-02-03,2510.99,2510.99,2510.99,2510.99,0
1995-02-06,2559.6,2559.6,2559.6,2559.6,0
1995-02-07,2584.46,2584.46,2584.46,2584.46,0
1995-02-08,2556.27,2556.27,2556.27,2556.27,0
1995-02-09,2570,2570,2570,2570,0
1995-02-10,2624.47,2624.47,2624.47,2624.47,0
1995-02-13,2641.79,2641.79,2641.79,2641.79,0
1995-02-14,2660.51,2660.51,2660.51,2660.51,0
1995-02-15,2620.68,2620.68,2620.68,2620.68,0
1995-02-16,2632.98,2632.98,2632.98,2632.98,0
1995-02-17,2609.76,2609.76,2609.76,2609.76,0
1995-02-20,2589.85,2589.85,2589.85,2589.85,0
1995-02-21,2590.36,2590.36,2590.36,2590.36,0
1995-02-22,2598.14,2598.14,2598.14,2598.14,0
1995-02-23,2598.23,2598.23,2598.23,2598.23,0
1995-02-24,2587.91,2587.91,2587.91,2587.91,0
1995-02-27,2484.45,2484.45,2484.45,2484.45,0
1995-02-28,2509.99,2509.99,2509.99,2509.99,0
1995-03-01,2478.23,2478.23,2478.23,2478.23,0
1995-03-02,2490.91,2490.91,2490.91,2490.91,0
1995-03-03,2488.52,2488.52,2488.52,2488.52,0
1995-03-06,2456.54,2456.54,2456.54,2456.54,0
1995-03-07,2447.4,2447.4,2447.4,2447.4,0
1995-03-08,2411.78,2411.78,2411.78,2411.78,0
1995-03-09,2370.06,2370.06,2370.06,2370.06,0
1995-03-10,2310.96,2310.96,2310.96,2310.96,0
1995-03-13,2335.53,2335.53,2335.53,2335.53,0
1995-03-14,2271.57,2271.57,2271.57,2271.57,0
1995-03-15,2266.37,2266.37,2266.37,2266.37,0
1995-03-16,2297.3,2297.3,2297.3,2297.3,0
1995-03-17,2350.91,2350.91,2350.91,2350.91,0
1995-03-20,2305.91,2305.91,2305.91,2305.91,0
1995-03-21,2308.6,2308.6,2308.6,2308.6,0
1995-03-22,2294.04,2294.04,2294.04,2294.04,0
1995-03-23,2275.32,2275.32,2275.32,2275.32,0
1995-03-24,2262.94,2262.94,2262.94,2262.94,0
1995-03-27,2248.39,2248.39,2248.39,2248.39,0
1995-03-28,2287.95,2287.95,2287.95,2287.95,0
1995-03-29,2340.58,2340.58,2340.58,2340.58,0
1995-03-30,2372.35,2372.35,2372.35,2372.35,0
1995-03-31,2392.25,2392.25,2392.25,2392.25,0
1995-04-03,2376.63,2376.63,2376.63,2376.63,0
1995-04-04,2418.38,2418.38,2418.38,2418.38,0
1995-04-05,2410.35,2410.35,2410.35,2410.35,0
1995-04-06,2446.16,2446.16,2446.16,2446.16,0
1995-04-07,2443.3,2443.3,2443.3,2443.3,0
1995-04-10,2471.15,2471.15,2471.15,2471.15,0
1995-04-11,2484.02,2484.02,2484.02,2484.02,0
1995-04-12,2496.89,2496.89,2496.89,2496.89,0
1995-04-17,2487.95,2487.95,2487.95,2487.95,0
1995-04-18,2477.63,2477.63,2477.63,2477.63,0
1995-04-19,2477.86,2477.86,2477.86,2477.86,0
1995-04-20,2486.84,2486.84,2486.84,2486.84,0
1995-04-21,2502.48,2502.48,2502.48,2502.48,0
1995-04-24,2512.63,2512.63,2512.63,2512.63,0
1995-04-25,2481.92,2481.92,2481.92,2481.92,0
1995-04-26,2474.23,2474.23,2474.23,2474.23,0
1995-04-27,2480.87,2480.87,2480.87,2480.87,0
1995-04-28,2466.21,2466.21,2466.21,2466.21,0
1995-05-02,2448.16,2448.16,2448.16,2448.16,0
1995-05-03,2444.58,2444.58,2444.58,2444.58,0
1995-05-04,2472.29,2472.29,2472.29,2472.29,0
1995-05-05,2520.66,2520.66,2520.66,2520.66,0
1995-05-09,2597.08,2597.08,2597.08,2597.08,0
1995-05-10,2605.45,2605.45,2605.45,2605.45,0
1995-05-11,2689.29,2689.29,2689.29,2689.29,0
1995-05-12,2732.27,2732.27,2732.27,2732.27,0
1995-05-15,2717.94,2717.94,2717.94,2717.94,0
1995-05-16,2769.07,2769.07,2769.07,2769.07,0
1995-05-17,2779.57,2779.57,2779.57,2779.57,0
1995-05-18,2745.43,2745.43,2745.43,2745.43,0
1995-05-19,2725.96,2725.96,2725.96,2725.96,0
1995-05-22,2704.85,2704.85,2704.85,2704.85,0
1995-05-23,2748.33,2748.33,2748.33,2748.33,0
1995-05-24,2798.95,2798.95,2798.95,2798.95,0
1995-05-25,2780.73,2780.73,2780.73,2780.73,0
1995-05-26,2764.51,2764.51,2764.51,2764.51,0
1995-05-29,2744.62,2744.62,2744.62,2744.62,0
1995-05-30,2763.31,2763.31,2763.31,2763.31,0
1995-05-31,2772.37,2772.37,2772.37,2772.37,0
1995-06-01,2802.72,2802.72,2802.72,2802.72,0
1995-06-02,2824.67,2824.67,2824.67,2824.67,0
1995-06-05,2840.54,2840.54,2840.54,2840.54,0
1995-06-06,2877.33,2877.33,2877.33,2877.33,0
1995-06-07,2835.97,2835.97,2835.97,2835.97,0
1995-06-08,2839.47,2839.47,2839.47,2839.47,0
1995-06-09,2832.17,2832.17,2832.17,2832.17,0
1995-06-13,2809.27,2809.27,2809.27,2809.27,0
1995-06-14,2810.66,2810.66,2810.66,2810.66,0
1995-06-15,2782.69,2782.69,2782.69,2782.69,0
1995-06-16,2790.31,2790.31,2790.31,2790.31,0
1995-06-19,2783.75,2783.75,2783.75,2783.75,0
1995-06-20,2810.61,2810.61,2810.61,2810.61,0
1995-06-21,2793.41,2793.41,2793.41,2793.41,0
1995-06-22,2777.68,2777.68,2777.68,2777.68,0
1995-06-23,2772.72,2772.72,2772.72,2772.72,0
1995-06-26,2754.61,2754.61,2754.61,2754.61,0
1995-06-27,2747.79,2747.79,2747.79,2747.79,0
1995-06-28,2751.71,2751.71,2751.71,2751.71,0
1995-06-29,2762.37,2762.37,2762.37,2762.37,0
1995-06-30,2766.45,2766.45,2766.45,2766.45,0
1995-07-03,2768.29,2768.29,2768.29,2768.29,0
1995-07-04,2791.57,2791.57,2791.57,2791.57,0
1995-07-05,2818.86,2818.86,2818.86,2818.86,0
1995-07-06,2834.27,2834.27,2834.27,2834.27,0
1995-07-07,2893.4,2893.4,2893.4,2893.4,0
1995-07-10,2958.12,2958.12,2958.12,2958.12,0
1995-07-11,2910.15,2910.15,2910.15,2910.15,0
1995-07-12,2914.35,2914.35,2914.35,2914.35,0
1995-07-13,2900.78,2900.78,2900.78,2900.78,0
1995-07-14,2882.14,2882.14,2882.14,2882.14,0
1995-07-17,2879.21,2879.21,2879.21,2879.21,0
1995-07-18,2883.97,2883.97,2883.97,2883.97,0
1995-07-19,2862.08,2862.08,2862.08,2862.08,0
1995-07-20,2837.42,2837.42,2837.42,2837.42,0
1995-07-21,2881.71,2881.71,2881.71,2881.71,0
1995-07-24,2878.98,2878.98,2878.98,2878.98,0
1995-07-25,2869.42,2869.42,2869.42,2869.42,0
1995-07-26,2867.47,2867.47,2867.47,2867.47,0
1995-07-27,2869.1,2869.1,2869.1,2869.1,0
1995-07-28,2893.45,2893.45,2893.45,2893.45,0
1995-07-31,2896.01,2896.01,2896.01,2896.01,0
1995-08-01,2886.68,2886.68,2886.68,2886.68,0
1995-08-02,2896.95,2896.95,2896.95,2896.95,0
1995-08-03,2927.58,2927.58,2927.58,2927.58,0
1995-08-04,2898.08,2898.08,2898.08,2898.08,0
1995-08-07,2888.84,2888.84,2888.84,2888.84,0
1995-08-08,2890.86,2890.86,2890.86,2890.86,0
1995-08-09,2868.82,2868.82,2868.82,2868.82,0
1995-08-10,2856.42,2856.42,2856.42,2856.42,0
1995-08-11,2874.17,2874.17,2874.17,2874.17,0
1995-08-14,2877.36,2877.36,2877.36,2877.36,0
1995-08-15,2862.98,2862.98,2862.98,2862.98,0
1995-08-16,2845.22,2845.22,2845.22,2845.22,0
1995-08-17,2828.6,2828.6,2828.6,2828.6,0
1995-08-18,2840.41,2840.41,2840.41,2840.41,0
1995-08-21,2827.48,2827.48,2827.48,2827.48,0
1995-08-22,2801.3,2801.3,2801.3,2801.3,0
1995-08-23,2787.92,2787.92,2787.92,2787.92,0
1995-08-24,2769.98,2769.98,2769.98,2769.98,0
1995-08-25,2777.22,2777.22,2777.22,2777.22,0
1995-08-28,2774.88,2774.88,2774.88,2774.88,0
1995-08-29,2762.27,2762.27,2762.27,2762.27,0
1995-08-30,2776.38,2776.38,2776.38,2776.38,0
1995-08-31,2758.95,2758.95,2758.95,2758.95,0
1995-09-01,2761.49,2761.49,2761.49,2761.49,0
1995-09-04,2759.09,2759.09,2759.09,2759.09,0
1995-09-05,2730.32,2730.32,2730.32,2730.32,0
1995-09-06,2704.56,2704.56,2704.56,2704.56,0
1995-09-07,2710.92,2710.92,2710.92,2710.92,0
1995-09-08,2688.24,2688.24,2688.24,2688.24,0
1995-09-11,2673.41,2673.41,2673.41,2673.41,0
1995-09-12,2659.55,2659.55,2659.55,2659.55,0
1995-09-13,2682.46,2682.46,2682.46,2682.46,0
1995-09-14,2731.49,2731.49,2731.49,2731.49,0
1995-09-15,2753.27,2753.27,2753.27,2753.27,0
1995-09-18,2755.74,2755.74,2755.74,2755.74,0
1995-09-19,2750.74,2750.74,2750.74,2750.74,0
1995-09-20,2743.49,2743.49,2743.49,2743.49,0
1995-09-21,2736.93,2736.93,2736.93,2736.93,0
1995-09-22,2725.29,2725.29,2725.29,2725.29,0
1995-09-25,2713.12,2713.12,2713.12,2713.12,0
1995-09-26,2683.55,2683.55,2683.55,2683.55,0
1995-09-27,2663.21,2663.21,2663.21,2663.21,0
1995-09-28,2645,2645,2645,2645,0
1995-09-29,2629.25,2629.25,2629.25,2629.25,0
1995-10-02,2629.21,2629.21,2629.21,2629.21,0
1995-10-03,2617.68,2617.68,2617.68,2617.68,0
1995-10-04,2569.33,2569.33,2569.33,2569.33,0
1995-10-05,2618.23,2618.23,2618.23,2618.23,0
1995-10-06,2640.77,2640.77,2640.77,2640.77,0
1995-10-09,2611.04,2611.04,2611.04,2611.04,0
1995-10-10,2600,2600,2600,2600,0
1995-10-11,2588.82,2588.82,2588.82,2588.82,0
1995-10-12,2599.8,2599.8,2599.8,2599.8,0
1995-10-13,2624.45,2624.45,2624.45,2624.45,0
1995-10-16,2636.26,2636.26,2636.26,2636.26,0
1995-10-17,2638.82,2638.82,2638.82,2638.82,0
1995-10-18,2633.19,2633.19,2633.19,2633.19,0
1995-10-19,2613.5,2613.5,2613.5,2613.5,0
1995-10-20,2601.36,2601.36,2601.36,2601.36,0
1995-10-23,2585.17,2585.17,2585.17,2585.17,0
1995-10-24,2572.49,2572.49,2572.49,2572.49,0
1995-10-25,2544.06,2544.06,2544.06,2544.06,0
1995-10-26,2542.27,2542.27,2542.27,2542.27,0
1995-10-27,2512.34,2512.34,2512.34,2512.34,0
1995-10-30,2470.82,2470.82,2470.82,2470.82,0
1995-10-31,2460.73,2460.73,2460.73,2460.73,0
1995-11-02,2489.08,2489.08,2489.08,2489.08,0
1995-11-06,2460.35,2460.35,2460.35,2460.35,0
1995-11-07,2469.87,2469.87,2469.87,2469.87,0
1995-11-08,2484.94,2484.94,2484.94,2484.94,0
1995-11-09,2461.75,2461.75,2461.75,2461.75,0
1995-11-10,2414.69,2414.69,2414.69,2414.69,0
1995-11-13,2364.07,2364.07,2364.07,2364.07,0
1995-11-14,2340.41,2340.41,2340.41,2340.41,0
1995-11-15,2315.26,2315.26,2315.26,2315.26,0
1995-11-16,2291.4,2291.4,2291.4,2291.4,0
1995-11-17,2264.08,2264.08,2264.08,2264.08,0
1995-11-20,2196.48,2196.48,2196.48,2196.48,0
1995-11-21,2252.24,2252.24,2252.24,2252.24,0
1995-11-22,2268.33,2268.33,2268.33,2268.33,0
1995-11-23,2319.35,2319.35,2319.35,2319.35,0
1995-11-24,2321.34,2321.34,2321.34,2321.34,0
1995-11-27,2377.88,2377.88,2377.88,2377.88,0
1995-11-28,2392.25,2392.25,2392.25,2392.25,0
1995-11-29,2442.16,2442.16,2442.16,2442.16,0
1995-12-01,2462.33,2462.33,2462.33,2462.33,0
1995-12-04,2553,2553,2553,2553,0
1995-12-05,2551.57,2551.57,2551.57,2551.57,0
1995-12-06,2572.16,2572.16,2572.16,2572.16,0
1995-12-07,2537.18,2537.18,2537.18,2537.18,0
1995-12-08,2500.84,2500.84,2500.84,2500.84,0
1995-12-11,2496.04,2496.04,2496.04,2496.04,0
1995-12-12,2460.05,2460.05,2460.05,2460.05,0
1995-12-13,2460.5,2460.5,2460.5,2460.5,0
1995-12-14,2484.65,2484.65,2484.65,2484.65,0
1995-12-15,2497.65,2497.65,2497.65,2497.65,0
1995-12-18,2491.96,2491.96,2491.96,2491.96,0
1995-12-19,2476.15,2476.15,2476.15,2476.15,0
1995-12-20,2509.63,2509.63,2509.63,2509.63,0
1995-12-21,2561.77,2561.77,2561.77,2561.77,0
1995-12-22,2560.65,2560.65,2560.65,2560.65,0
1995-12-26,2565.53,2565.53,2565.53,2565.53,0
1995-12-27,2533.39,2533.39,2533.39,2533.39,0
1995-12-28,2558.07,2558.07,2558.07,2558.07,0
1995-12-29,2594.18,2594.18,2594.18,2594.18,0
1996-01-02,2578.97,2578.97,2578.97,2578.97,0
1996-01-03,2631.74,2631.74,2631.74,2631.74,0
1996-01-04,2709.47,2709.47,2709.47,2709.47,0
1996-01-05,2696.12,2696.12,2696.12,2696.12,0
1996-01-08,2695.63,2695.63,2695.63,2695.63,0
1996-01-09,2681.76,2681.76,2681.76,2681.76,0
1996-01-10,2658.48,2658.48,2658.48,2658.48,0
1996-01-11,2664.73,2664.73,2664.73,2664.73,0
1996-01-12,2747.26,2747.26,2747.26,2747.26,0
1996-01-15,2778.86,2778.86,2778.86,2778.86,0
1996-01-16,2776.75,2776.75,2776.75,2776.75,0
1996-01-17,2748.77,2748.77,2748.77,2748.77,0
1996-01-18,2731.27,2731.27,2731.27,2731.27,0
1996-01-19,2764.52,2764.52,2764.52,2764.52,0
1996-01-22,2831.15,2831.15,2831.15,2831.15,0
1996-01-23,2873.68,2873.68,2873.68,2873.68,0
1996-01-24,2876.34,2876.34,2876.34,2876.34,0
1996-01-25,2902.72,2902.72,2902.72,2902.72,0
1996-01-26,2892.76,2892.76,2892.76,2892.76,0
1996-01-29,2886.58,2886.58,2886.58,2886.58,0
1996-01-30,2868.38,2868.38,2868.38,2868.38,0
1996-01-31,2885.76,2885.76,2885.76,2885.76,0
1996-02-01,2900.83,2900.83,2900.83,2900.83,0
1996-02-02,2927.26,2927.26,2927.26,2927.26,0
1996-02-05,2919.24,2919.24,2919.24,2919.24,0
1996-02-06,2915.03,2915.03,2915.03,2915.03,0
1996-02-07,2882.94,2882.94,2882.94,2882.94,0
1996-02-08,2845.59,2845.59,2845.59,2845.59,0
1996-02-09,2824.67,2824.67,2824.67,2824.67,0
1996-02-12,2854.02,2854.02,2854.02,2854.02,0
1996-02-13,2905.66,2905.66,2905.66,2905.66,0
1996-02-14,2943.39,2943.39,2943.39,2943.39,0
1996-02-15,2933.7,2933.7,2933.7,2933.7,0
1996-02-16,2932.04,2932.04,2932.04,2932.04,0
1996-02-19,2941.72,2941.72,2941.72,2941.72,0
1996-02-20,2923.71,2923.71,2923.71,2923.71,0
1996-02-21,2936.65,2936.65,2936.65,2936.65,0
1996-02-22,2952.91,2952.91,2952.91,2952.91,0
1996-02-23,2950.64,2950.64,2950.64,2950.64,0
1996-02-26,2933.66,2933.66,2933.66,2933.66,0
1996-02-27,2893.92,2893.92,2893.92,2893.92,0
1996-02-28,2882.45,2882.45,2882.45,2882.45,0
1996-02-29,2882.6,2882.6,2882.6,2882.6,0
1996-03-01,2948.18,2948.18,2948.18,2948.18,0
1996-03-04,2905.83,2905.83,2905.83,2905.83,0
1996-03-05,2908.68,2908.68,2908.68,2908.68,0
1996-03-06,2918.89,2918.89,2918.89,2918.89,0
1996-03-07,2883.34,2883.34,2883.34,2883.34,0
1996-03-08,2876.79,2876.79,2876.79,2876.79,0
1996-03-11,2810.65,2810.65,2810.65,2810.65,0
1996-03-12,2803.86,2803.86,2803.86,2803.86,0
1996-03-13,2769.92,2769.92,2769.92,2769.92,0
1996-03-14,2783.63,2783.63,2783.63,2783.63,0
1996-03-15,2821.75,2821.75,2821.75,2821.75,0
1996-03-18,2839.98,2839.98,2839.98,2839.98,0
1996-03-19,2875.42,2875.42,2875.42,2875.42,0
1996-03-20,2859.82,2859.82,2859.82,2859.82,0
1996-03-21,2877.8,2877.8,2877.8,2877.8,0
1996-03-22,2881.55,2881.55,2881.55,2881.55,0
1996-03-25,2878.61,2878.61,2878.61,2878.61,0
1996-03-26,2871.79,2871.79,2871.79,2871.79,0
1996-03-27,2834.41,2834.41,2834.41,2834.41,0
1996-03-28,2848.71,2848.71,2848.71,2848.71,0
1996-03-29,2900.75,2900.75,2900.75,2900.75,0
1996-04-01,2919.08,2919.08,2919.08,2919.08,0
1996-04-02,2939.39,2939.39,2939.39,2939.39,0
1996-04-03,2962.79,2962.79,2962.79,2962.79,0
1996-04-10,2994.24,2994.24,2994.24,2994.24,0
1996-04-11,2990.24,2990.24,2990.24,2990.24,0
1996-04-12,2987.49,2987.49,2987.49,2987.49,0
1996-04-15,3008.6,3008.6,3008.6,3008.6,0
1996-04-16,3016.63,3016.63,3016.63,3016.63,0
1996-04-17,2987.69,2987.69,2987.69,2987.69,0
1996-04-18,2958.81,2958.81,2958.81,2958.81,0
1996-04-19,2957.99,2957.99,2957.99,2957.99,0
1996-04-22,2973.87,2973.87,2973.87,2973.87,0
1996-04-23,2996.6,2996.6,2996.6,2996.6,0
1996-04-24,2969.33,2969.33,2969.33,2969.33,0
1996-04-25,2973.31,2973.31,2973.31,2973.31,0
1996-04-26,2980.58,2980.58,2980.58,2980.58,0
1996-04-29,2960.1,2960.1,2960.1,2960.1,0
1996-04-30,2937.98,2937.98,2937.98,2937.98,0
1996-05-02,2956,2956,2956,2956,0
1996-05-03,2975.56,2975.56,2975.56,2975.56,0
1996-05-07,3014.27,3014.27,3014.27,3014.27,0
1996-05-08,3066.05,3066.05,3066.05,3066.05,0
1996-05-09,3129.08,3129.08,3129.08,3129.08,0
1996-05-10,3111.43,3111.43,3111.43,3111.43,0
1996-05-13,3117.05,3117.05,3117.05,3117.05,0
1996-05-14,3126.9,3126.9,3126.9,3126.9,0
1996-05-15,3123.57,3123.57,3123.57,3123.57,0
1996-05-16,3112.42,3112.42,3112.42,3112.42,0
1996-05-17,3116.69,3116.69,3116.69,3116.69,0
1996-05-20,3111.35,3111.35,3111.35,3111.35,0
1996-05-21,3126.97,3126.97,3126.97,3126.97,0
1996-05-22,3155.97,3155.97,3155.97,3155.97,0
1996-05-23,3196.25,3196.25,3196.25,3196.25,0
1996-05-24,3213.09,3213.09,3213.09,3213.09,0
1996-05-27,3256.1,3256.1,3256.1,3256.1,0
1996-05-28,3247.76,3247.76,3247.76,3247.76,0
1996-05-29,3285.06,3285.06,3285.06,3285.06,0
1996-05-30,3286.3,3286.3,3286.3,3286.3,0
1996-05-31,3250.26,3250.26,3250.26,3250.26,0
1996-06-03,3231.37,3231.37,3231.37,3231.37,0
1996-06-04,3215.04,3215.04,3215.04,3215.04,0
1996-06-05,3239.57,3239.57,3239.57,3239.57,0
1996-06-06,3237.26,3237.26,3237.26,3237.26,0
1996-06-07,3273.11,3273.11,3273.11,3273.11,0
1996-06-10,3286.7,3286.7,3286.7,3286.7,0
1996-06-11,3249.17,3249.17,3249.17,3249.17,0
1996-06-13,3209.47,3209.47,3209.47,3209.47,0
1996-06-14,3166.32,3166.32,3166.32,3166.32,0
1996-06-17,3170.56,3170.56,3170.56,3170.56,0
1996-06-18,3170.08,3170.08,3170.08,3170.08,0
1996-06-19,3186.83,3186.83,3186.83,3186.83,0
1996-06-20,3191.23,3191.23,3191.23,3191.23,0
1996-06-21,3212.28,3212.28,3212.28,3212.28,0
1996-06-24,3227.16,3227.16,3227.16,3227.16,0
1996-06-25,3216.58,3216.58,3216.58,3216.58,0
1996-06-26,3240.39,3240.39,3240.39,3240.39,0
1996-06-27,3256.53,3256.53,3256.53,3256.53,0
1996-06-28,3275.26,3275.26,3275.26,3275.26,0
1996-07-01,3294.09,3294.09,3294.09,3294.09,0
1996-07-02,3305.68,3305.68,3305.68,3305.68,0
1996-07-03,3351.73,3351.73,3351.73,3351.73,0
1996-07-05,3374.4,3374.4,3374.4,3374.4,0
1996-07-08,3320.16,3320.16,3320.16,3320.16,0
1996-07-09,3274.26,3274.26,3274.26,3274.26,0
1996-07-10,3272.87,3272.87,3272.87,3272.87,0
1996-07-11,3226.02,3226.02,3226.02,3226.02,0
1996-07-12,3213.1,3213.1,3213.1,3213.1,0
1996-07-15,3248.31,3248.31,3248.31,3248.31,0
1996-07-16,3199.32,3199.32,3199.32,3199.32,0
1996-07-17,3187.66,3187.66,3187.66,3187.66,0
1996-07-18,3188.04,3188.04,3188.04,3188.04,0
1996-07-19,3228.3,3228.3,3228.3,3228.3,0
1996-07-22,3217.42,3217.42,3217.42,3217.42,0
1996-07-23,3170.1,3170.1,3170.1,3170.1,0
1996-07-24,3075.36,3075.36,3075.36,3075.36,0
1996-07-25,3087.25,3087.25,3087.25,3087.25,0
1996-07-26,3064.6,3064.6,3064.6,3064.6,0
1996-07-29,3023.43,3023.43,3023.43,3023.43,0
1996-07-30,2998.51,2998.51,2998.51,2998.51,0
1996-07-31,3028.34,3028.34,3028.34,3028.34,0
1996-08-01,3108.64,3108.64,3108.64,3108.64,0
1996-08-02,3155.22,3155.22,3155.22,3155.22,0
1996-08-05,3153.98,3153.98,3153.98,3153.98,0
1996-08-06,3121.52,3121.52,3121.52,3121.52,0
1996-08-07,3128.82,3128.82,3128.82,3128.82,0
1996-08-08,3112.79,3112.79,3112.79,3112.79,0
1996-08-09,3088.19,3088.19,3088.19,3088.19,0
1996-08-12,3076.42,3076.42,3076.42,3076.42,0
1996-08-13,3112.67,3112.67,3112.67,3112.67,0
1996-08-14,3101.78,3101.78,3101.78,3101.78,0
1996-08-15,3093.73,3093.73,3093.73,3093.73,0
1996-08-16,3108.7,3108.7,3108.7,3108.7,0
1996-08-19,3092.67,3092.67,3092.67,3092.67,0
1996-08-20,3090.69,3090.69,3090.69,3090.69,0
1996-08-21,3111.56,3111.56,3111.56,3111.56,0
1996-08-22,3187.78,3187.78,3187.78,3187.78,0
1996-08-23,3226.46,3226.46,3226.46,3226.46,0
1996-08-26,3210.3,3210.3,3210.3,3210.3,0
1996-08-27,3196.39,3196.39,3196.39,3196.39,0
1996-08-28,3200.98,3200.98,3200.98,3200.98,0
1996-08-29,3215.79,3215.79,3215.79,3215.79,0
1996-08-30,3220.71,3220.71,3220.71,3220.71,0
1996-09-02,3249.39,3249.39,3249.39,3249.39,0
1996-09-03,3207.89,3207.89,3207.89,3207.89,0
1996-09-04,3197.6,3197.6,3197.6,3197.6,0
1996-09-05,3191.56,3191.56,3191.56,3191.56,0
1996-09-06,3170.16,3170.16,3170.16,3170.16,0
1996-09-09,3166.42,3166.42,3166.42,3166.42,0
1996-09-10,3201.8,3201.8,3201.8,3201.8,0
1996-09-11,3186.19,3186.19,3186.19,3186.19,0
1996-09-12,3194.56,3194.56,3194.56,3194.56,0
1996-09-13,3193.68,3193.68,3193.68,3193.68,0
1996-09-16,3233.67,3233.67,3233.67,3233.67,0
1996-09-17,3259.72,3259.72,3259.72,3259.72,0
1996-09-18,3248.59,3248.59,3248.59,3248.59,0
1996-09-19,3237.03,3237.03,3237.03,3237.03,0
1996-09-20,3242.22,3242.22,3242.22,3242.22,0
1996-09-23,3244.54,3244.54,3244.54,3244.54,0
1996-09-24,3236.48,3236.48,3236.48,3236.48,0
1996-09-25,3235.04,3235.04,3235.04,3235.04,0
1996-09-26,3222.56,3222.56,3222.56,3222.56,0
1996-09-27,3223.71,3223.71,3223.71,3223.71,0
1996-09-30,3169.78,3169.78,3169.78,3169.78,0
1996-10-01,3189.98,3189.98,3189.98,3189.98,0
1996-10-02,3171.88,3171.88,3171.88,3171.88,0
1996-10-03,3130.26,3130.26,3130.26,3130.26,0
1996-10-04,3131.14,3131.14,3131.14,3131.14,0
1996-10-07,3121.03,3121.03,3121.03,3121.03,0
1996-10-08,3037.54,3037.54,3037.54,3037.54,0
1996-10-09,3026.24,3026.24,3026.24,3026.24,0
1996-10-10,3002.35,3002.35,3002.35,3002.35,0
1996-10-11,2973.59,2973.59,2973.59,2973.59,0
1996-10-14,2935.86,2935.86,2935.86,2935.86,0
1996-10-15,2927.43,2927.43,2927.43,2927.43,0
1996-10-16,2983.57,2983.57,2983.57,2983.57,0
1996-10-17,3061.06,3061.06,3061.06,3061.06,0
1996-10-18,3099.73,3099.73,3099.73,3099.73,0
1996-10-21,3092.34,3092.34,3092.34,3092.34,0
1996-10-22,3073.12,3073.12,3073.12,3073.12,0
1996-10-23,3049.59,3049.59,3049.59,3049.59,0
1996-10-24,3041.78,3041.78,3041.78,3041.78,0
1996-10-25,2962.6,2962.6,2962.6,2962.6,0
1996-10-28,2852.16,2852.16,2852.16,2852.16,0
1996-10-29,2904.41,2904.41,2904.41,2904.41,0
1996-10-30,2927.3,2927.3,2927.3,2927.3,0
1996-10-31,2964,2964,2964,2964,0
1996-11-04,2976.14,2976.14,2976.14,2976.14,0
1996-11-05,2987.18,2987.18,2987.18,2987.18,0
1996-11-06,2998.43,2998.43,2998.43,2998.43,0
1996-11-07,3063.06,3063.06,3063.06,3063.06,0
1996-11-08,3090,3090,3090,3090,0
1996-11-11,3046.97,3046.97,3046.97,3046.97,0
1996-11-12,3047.74,3047.74,3047.74,3047.74,0
1996-11-13,3049.49,3049.49,3049.49,3049.49,0
1996-11-14,3072.81,3072.81,3072.81,3072.81,0
1996-11-15,3072.79,3072.79,3072.79,3072.79,0
1996-11-18,3105.55,3105.55,3105.55,3105.55,0
1996-11-19,3109.02,3109.02,3109.02,3109.02,0
1996-11-20,3117.62,3117.62,3117.62,3117.62,0
1996-11-21,3099.11,3099.11,3099.11,3099.11,0
1996-11-22,3102.36,3102.36,3102.36,3102.36,0
1996-11-25,3104.46,3104.46,3104.46,3104.46,0
1996-11-26,3074.28,3074.28,3074.28,3074.28,0
1996-11-27,3065.65,3065.65,3065.65,3065.65,0
1996-11-28,3063.74,3063.74,3063.74,3063.74,0
1996-11-29,3090.16,3090.16,3090.16,3090.16,0
1996-12-02,3095.74,3095.74,3095.74,3095.74,0
1996-12-03,3101.36,3101.36,3101.36,3101.36,0
1996-12-04,3130.87,3130.87,3130.87,3130.87,0
1996-12-05,3163.33,3163.33,3163.33,3163.33,0
1996-12-06,3139.45,3139.45,3139.45,3139.45,0
1996-12-09,3090.16,3090.16,3090.16,3090.16,0
1996-12-10,3128.38,3128.38,3128.38,3128.38,0
1996-12-11,3160.76,3160.76,3160.76,3160.76,0
1996-12-12,3129.11,3129.11,3129.11,3129.11,0
1996-12-13,3120.2,3120.2,3120.2,3120.2,0
1996-12-16,3115.58,3115.58,3115.58,3115.58,0
1996-12-17,3093.21,3093.21,3093.21,3093.21,0
1996-12-18,3105.8,3105.8,3105.8,3105.8,0
1996-12-19,3154.38,3154.38,3154.38,3154.38,0
1996-12-20,3180.2,3180.2,3180.2,3180.2,0
1996-12-23,3139.92,3139.92,3139.92,3139.92,0
1996-12-24,3152.53,3152.53,3152.53,3152.53,0
1996-12-26,3165.52,3165.52,3165.52,3165.52,0
1996-12-27,3170.56,3170.56,3170.56,3170.56,0
1997-01-02,3154.48,3154.48,3154.48,3154.48,0
1997-01-03,3169.26,3169.26,3169.26,3169.26,0
1997-01-06,3186.37,3186.37,3186.37,3186.37,0
1997-01-07,3195.47,3195.47,3195.47,3195.47,0
1997-01-08,3206.99,3206.99,3206.99,3206.99,0
1997-01-09,3223.36,3223.36,3223.36,3223.36,0
1997-01-10,3262.14,3262.14,3262.14,3262.14,0
1997-01-13,3270.31,3270.31,3270.31,3270.31,0
1997-01-14,3261.72,3261.72,3261.72,3261.72,0
1997-01-15,3258.52,3258.52,3258.52,3258.52,0
1997-01-16,3290.19,3290.19,3290.19,3290.19,0
1997-01-17,3294.31,3294.31,3294.31,3294.31,0
1997-01-20,3280.85,3280.85,3280.85,3280.85,0
1997-01-21,3279.23,3279.23,3279.23,3279.23,0
1997-01-22,3275.83,3275.83,3275.83,3275.83,0
1997-01-23,3328.38,3328.38,3328.38,3328.38,0
1997-01-24,3332.53,3332.53,3332.53,3332.53,0
1997-01-27,3323.1,3323.1,3323.1,3323.1,0
1997-01-28,3341.99,3341.99,3341.99,3341.99,0
1997-01-29,3373.61,3373.61,3373.61,3373.61,0
1997-01-30,3392.76,3392.76,3392.76,3392.76,0
1997-01-31,3421.91,3421.91,3421.91,3421.91,0
1997-02-03,3447.6,3447.6,3447.6,3447.6,0
1997-02-04,3398.89,3398.89,3398.89,3398.89,0
1997-02-05,3396.04,3396.04,3396.04,3396.04,0
1997-02-06,3371.13,3371.13,3371.13,3371.13,0
1997-02-07,3381.84,3381.84,3381.84,3381.84,0
1997-02-10,3386.02,3386.02,3386.02,3386.02,0
1997-02-11,3358.7,3358.7,3358.7,3358.7,0
1997-02-12,3339.83,3339.83,3339.83,3339.83,0
1997-02-13,3335.73,3335.73,3335.73,3335.73,0
1997-02-14,3322.3,3322.3,3322.3,3322.3,0
1997-02-17,3314.84,3314.84,3314.84,3314.84,0
1997-02-18,3306.43,3306.43,3306.43,3306.43,0
1997-02-19,3315.52,3315.52,3315.52,3315.52,0
1997-02-20,3310.43,3310.43,3310.43,3310.43,0
1997-02-21,3301.98,3301.98,3301.98,3301.98,0
1997-02-24,3338.67,3338.67,3338.67,3338.67,0
1997-02-25,3363.08,3363.08,3363.08,3363.08,0
1997-02-26,3349.82,3349.82,3349.82,3349.82,0
1997-02-27,3333.94,3333.94,3333.94,3333.94,0
1997-02-28,3315.28,3315.28,3315.28,3315.28,0
1997-03-03,3320.41,3320.41,3320.41,3320.41,0
1997-03-04,3302.82,3302.82,3302.82,3302.82,0
1997-03-05,3292.3,3292.3,3292.3,3292.3,0
1997-03-06,3279.82,3279.82,3279.82,3279.82,0
1997-03-07,3286.45,3286.45,3286.45,3286.45,0
1997-03-10,3289.34,3289.34,3289.34,3289.34,0
1997-03-11,3280.99,3280.99,3280.99,3280.99,0
1997-03-12,3270.64,3270.64,3270.64,3270.64,0
1997-03-13,3261.24,3261.24,3261.24,3261.24,0
1997-03-14,3234.79,3234.79,3234.79,3234.79,0
1997-03-17,3231.86,3231.86,3231.86,3231.86,0
1997-03-18,3215.64,3215.64,3215.64,3215.64,0
1997-03-19,3200.61,3200.61,3200.61,3200.61,0
1997-03-20,3206.67,3206.67,3206.67,3206.67,0
1997-03-21,3201.65,3201.65,3201.65,3201.65,0
1997-03-24,3222.46,3222.46,3222.46,3222.46,0
1997-03-25,3204.12,3204.12,3204.12,3204.12,0
1997-03-26,3223.14,3223.14,3223.14,3223.14,0
1997-03-31,3222.98,3222.98,3222.98,3222.98,0
1997-04-01,3171.79,3171.79,3171.79,3171.79,0
1997-04-02,3162.21,3162.21,3162.21,3162.21,0
1997-04-03,3104.77,3104.77,3104.77,3104.77,0
1997-04-04,3060.59,3060.59,3060.59,3060.59,0
1997-04-07,2990.96,2990.96,2990.96,2990.96,0
1997-04-08,2909.3,2909.3,2909.3,2909.3,0
1997-04-10,2949.02,2949.02,2949.02,2949.02,0
1997-04-11,2976.78,2976.78,2976.78,2976.78,0
1997-04-14,2932.84,2932.84,2932.84,2932.84,0
1997-04-15,2949.46,2949.46,2949.46,2949.46,0
1997-04-16,2960.97,2960.97,2960.97,2960.97,0
1997-04-17,2927.87,2927.87,2927.87,2927.87,0
1997-04-18,2944.98,2944.98,2944.98,2944.98,0
1997-04-22,2860.45,2860.45,2860.45,2860.45,0
1997-04-23,2913.56,2913.56,2913.56,2913.56,0
1997-04-24,2906.33,2906.33,2906.33,2906.33,0
1997-04-25,2872.37,2872.37,2872.37,2872.37,0
1997-04-28,2837.31,2837.31,2837.31,2837.31,0
1997-04-29,2708.44,2708.44,2708.44,2708.44,0
1997-04-30,2648.17,2648.17,2648.17,2648.17,0
1997-05-02,2605.65,2605.65,2605.65,2605.65,0
1997-05-05,2736.42,2736.42,2736.42,2736.42,0
1997-05-06,2776.53,2776.53,2776.53,2776.53,0
1997-05-07,2694.4,2694.4,2694.4,2694.4,0
1997-05-08,2682.1,2682.1,2682.1,2682.1,0
1997-05-09,2671.39,2671.39,2671.39,2671.39,0
1997-05-13,2677.11,2677.11,2677.11,2677.11,0
1997-05-14,2705.92,2705.92,2705.92,2705.92,0
1997-05-15,2631.09,2631.09,2631.09,2631.09,0
1997-05-16,2576.13,2576.13,2576.13,2576.13,0
1997-05-19,2509.36,2509.36,2509.36,2509.36,0
1997-05-20,2499.38,2499.38,2499.38,2499.38,0
1997-05-21,2538.97,2538.97,2538.97,2538.97,0
1997-05-22,2586.69,2586.69,2586.69,2586.69,0
1997-05-23,2598.2,2598.2,2598.2,2598.2,0
1997-05-27,2710.91,2710.91,2710.91,2710.91,0
1997-05-28,2722.67,2722.67,2722.67,2722.67,0
1997-05-29,2758.61,2758.61,2758.61,2758.61,0
1997-05-30,2809.45,2809.45,2809.45,2809.45,0
1997-06-02,2820.72,2820.72,2820.72,2820.72,0
1997-06-03,2802.78,2802.78,2802.78,2802.78,0
1997-06-04,2796.11,2796.11,2796.11,2796.11,0
1997-06-05,2778.44,2778.44,2778.44,2778.44,0
1997-06-06,2762.8,2762.8,2762.8,2762.8,0
1997-06-09,2778.37,2778.37,2778.37,2778.37,0
1997-06-10,2775.11,2775.11,2775.11,2775.11,0
1997-06-11,2787.74,2787.74,2787.74,2787.74,0
1997-06-13,2801.61,2801.61,2801.61,2801.61,0
1997-06-16,2790.86,2790.86,2790.86,2790.86,0
1997-06-17,2798.25,2798.25,2798.25,2798.25,0
1997-06-18,2823.35,2823.35,2823.35,2823.35,0
1997-06-19,2905.97,2905.97,2905.97,2905.97,0
1997-06-20,2881.73,2881.73,2881.73,2881.73,0
1997-06-23,2808.65,2808.65,2808.65,2808.65,0
1997-06-24,2818.27,2818.27,2818.27,2818.27,0
1997-06-25,2829.29,2829.29,2829.29,2829.29,0
1997-06-26,2837.1,2837.1,2837.1,2837.1,0
1997-06-27,2835.03,2835.03,2835.03,2835.03,0
1997-06-30,2809.21,2809.21,2809.21,2809.21,0
1997-07-01,2815.54,2815.54,2815.54,2815.54,0
1997-07-02,2798.82,2798.82,2759.43,2764.89,0
1997-07-03,2766.97,2767.91,2733.52,2742.42,0
1997-07-04,2749.87,2764.62,2737.25,2758.96,0
1997-07-07,2762.33,2779.69,2748,2753.15,0
1997-07-08,2747.77,2752.14,2694.16,2698.66,0
1997-07-09,2690.73,2690.73,2583.53,2589.2,0
1997-07-10,2519.77,2530.14,2475.08,2511.15,0
1997-07-11,2562.77,2701.23,2562.77,2701.14,0
1997-07-14,2723.4,2747.93,2695.33,2710.73,0
1997-07-15,2710.83,2710.83,2646.48,2655.86,0
1997-07-16,2652.58,2652.58,2584.23,2587.36,0
1997-07-17,2589.16,2638.87,2589.16,2620.38,0
1997-07-18,2646.75,2697.07,2646.75,2672.95,0
1997-07-21,2671.3,2684.45,2647.84,2648.34,0
1997-07-22,2647.67,2667.67,2646.92,2656.73,0
1997-07-23,2656.73,2666.35,2625.69,2636.37,0
1997-07-24,2624.89,2624.89,2567.96,2572.8,0
1997-07-25,2571.08,2572.69,2555.06,2572.69,0
1997-07-28,2570.45,2594.44,2558.78,2592.21,0
1997-07-29,2596.71,2614.61,2587.53,2592.46,0
1997-07-30,2593.01,2596.37,2583.65,2595.42,0
1997-07-31,2607.35,2629.34,2604.15,2616.4,0
1997-08-01,2623.22,2640.78,2617.45,2635.64,0
1997-08-04,2638.6,2654.31,2628.34,2639.53,0
1997-08-05,2642.42,2681.13,2642.13,2676.2,0
1997-08-06,2687.56,2699.62,2685.76,2694.79,0
1997-08-07,2693.71,2695.02,2665.95,2670.01,0
1997-08-08,2662.91,2663.98,2635.34,2647.82,0
1997-08-11,2647.82,2647.82,2561.25,2572.43,0
1997-08-12,2554.83,2555.7,2532.11,2535.4,0
1997-08-13,2536.61,2553.09,2520.31,2527.08,0
1997-08-14,2526.42,2540.66,2493.49,2493.49,0
1997-08-15,2492.05,2496.9,2447.38,2448.38,0
1997-08-18,2423.77,2423.77,2331.24,2368.67,0
1997-08-20,2361.87,2416.34,2361.87,2408.06,0
1997-08-21,2427.81,2466.26,2427.81,2459.04,0
1997-08-22,2455.14,2456.77,2416.82,2428.73,0
1997-08-25,2423.56,2423.56,2364.03,2364.03,0
1997-08-26,2364.03,2364.03,2280.45,2300.82,0
1997-08-27,2286.23,2320.46,2273.09,2284.03,0
1997-08-28,2262.92,2262.92,2065.05,2071.97,0
1997-08-29,2083.68,2083.68,1898.12,2021.52,0
1997-09-01,2037.67,2046.68,1958.27,1975.28,0
1997-09-02,1915.67,1992.9,1887.74,1950.41,0
1997-09-03,2018.9,2055.47,1988.2,1994.13,0
1997-09-04,2028.19,2080.79,2028.19,2077.68,0
1997-09-05,2081.28,2121.85,2072.91,2109.22,0
1997-09-08,2098.72,2106.58,2050.33,2106.58,0
1997-09-09,2146.62,2233.04,2146.62,2228.86,0
1997-09-10,2229.24,2229.24,2187.21,2212.77,0
1997-09-11,2168.05,2168.05,2141.11,2145.29,0
1997-09-12,2135.2,2175.23,2134.28,2141.68,0
1997-09-15,2137.06,2138.7,2113.13,2123,0
1997-09-16,2123.66,2130.55,2101,2109.55,0
1997-09-17,2109.05,2111.01,2060.27,2073.96,0
1997-09-18,2070.91,2070.91,2005.24,2009.85,0
1997-09-19,2016.29,2082.67,2014.61,2078.57,0
1997-09-22,2165.71,2178.74,2086.76,2096.23,0
1997-09-23,2090.09,2090.09,2026.03,2049.67,0
1997-09-24,2050.13,2077.04,2049.94,2077.04,0
1997-09-25,2077.68,2079.37,2058.76,2065.56,0
1997-09-26,2060.23,2085.9,2056.35,2080.78,0
1997-09-29,2075.36,2075.36,2047.56,2059.15,0
1997-09-30,2064.04,2066.36,2045.73,2057.39,0
1997-10-01,2059.75,2077.49,2057.73,2067.62,0
1997-10-02,2063.23,2063.23,2020.13,2031.47,0
1997-10-03,2031.42,2038.97,2021.55,2029.67,0
1997-10-06,2023.73,2025.29,1959.09,1961.24,0
1997-10-07,1958.53,1960.29,1893.87,1920.63,0
1997-10-08,1930.21,1957.6,1930.21,1946.83,0
1997-10-09,1950.62,2005.5,1946.82,2005.5,0
1997-10-10,2014.85,2062.61,2014.85,2061.41,0
1997-10-13,2071.78,2076.41,2037.38,2062.09,0
1997-10-14,2060.97,2074.25,2052.21,2074.21,0
1997-10-15,2063.94,2069.02,2035.33,2040.11,0
1997-10-16,2038.68,2041.06,2014.27,2036.48,0
1997-10-17,2032.03,2052.86,2025.49,2050.88,0
1997-10-20,2060.75,2063.94,2015.68,2015.78,0
1997-10-21,2007.57,2008.56,1980.3,1993.89,0
1997-10-22,1975.9,1975.9,1923.99,1928.97,0
1997-10-23,1926.07,1926.07,1809.82,1832.91,0
1997-10-24,1772.79,1847.78,1759.38,1847.78,0
1997-10-27,1851.08,1868.17,1831.51,1857.34,0
1997-10-28,1748.12,1766.44,1722.91,1740.18,0
1997-10-29,1827.82,1836.78,1809.5,1814.15,0
1997-10-30,1814.93,1814.93,1776.61,1813.16,0
1997-10-31,1794.53,1819.57,1772.6,1818.09,0
1997-11-03,1821.07,1840.02,1814,1825.26,0
1997-11-04,1868.05,1892.06,1868.05,1881.14,0
1997-11-05,1879.11,1904.47,1879.11,1900.67,0
1997-11-06,1900.67,1900.67,1846.39,1893.06,0
1997-11-07,1892.41,1911.05,1884.79,1893.61,0
1997-11-10,1889.47,1889.47,1849.46,1851.97,0
1997-11-11,1873.7,1877.5,1843.97,1862.28,0
1997-11-12,1862.03,1862.03,1832.75,1841.81,0
1997-11-13,1824.73,1824.73,1794.34,1803.55,0
1997-11-14,1818.15,1844.95,1817.12,1844.95,0
1997-11-17,1862.01,1894.76,1862.01,1892.07,0
1997-11-18,1904.86,1908.64,1873.86,1877.76,0
1997-11-19,1869.49,1884.29,1854.2,1872,0
1997-11-20,1876.18,1907.9,1871.57,1872.75,0
1997-11-21,1871.4,1876.42,1846.62,1849.67,0
1997-11-24,1847.59,1851.28,1830.61,1831.97,0
1997-11-25,1823.84,1824.73,1787.62,1795.35,0
1997-11-26,1796.52,1802.17,1789.51,1799.39,0
1997-11-27,1795.74,1795.74,1759.76,1761.36,0
1997-11-28,1767.21,1772.78,1763.74,1771.94,0
1997-12-01,1775.8,1783.61,1768.14,1777.04,0
1997-12-02,1783.66,1784.94,1767.9,1779.25,0
1997-12-03,1784.21,1803.6,1779.53,1799.49,0
1997-12-04,1798.04,1817.28,1795.19,1806.91,0
1997-12-05,1827.84,1900.06,1827.25,1900.06,0
1997-12-08,1931.27,1957.21,1931.27,1957.21,0
1997-12-09,1957.26,1979.5,1950.6,1979.5,0
1997-12-10,1978.8,1978.8,1926.59,1972.84,0
1997-12-11,1964.08,1964.08,1873.37,1875.63,0
1997-12-12,1875.45,1875.45,1819.05,1854.74,0
1997-12-15,1859.09,1859.09,1811.78,1819.67,0
1997-12-16,1814.35,1817.01,1779.77,1801.38,0
1997-12-17,1808.88,1822.94,1787.14,1796.9,0
1997-12-18,1831.08,1852.76,1831.08,1846.09,0
1997-12-19,1846.09,1874.28,1846.09,1858.22,0
1997-12-22,1872.81,1892.08,1868.29,1887.18,0
1997-12-23,1889.09,1889.09,1847.41,1855.66,0
1997-12-24,1856.36,1860.01,1833.79,1847.25,0
1997-12-29,1852.31,1869.23,1852.31,1869.23,0
1998-01-02,1866.16,1893.92,1866.16,1891.27,0
1998-01-05,1890.8,1902.65,1872.84,1872.84,0
1998-01-06,1854.5,1854.5,1817.32,1820.6,0
1998-01-07,1797.44,1798.42,1731.13,1747.34,0
1998-01-08,1739.81,1739.81,1621.29,1655.85,0
1998-01-09,1601.88,1601.88,1450.68,1518,0
1998-01-12,1510.55,1535.26,1491.54,1532.97,0
1998-01-13,1562.46,1590.99,1557.02,1590.99,0
1998-01-14,1616.49,1686.22,1616.49,1686.22,0
1998-01-15,1707.89,1722.34,1699.61,1706.85,0
1998-01-16,1703.06,1703.06,1640.37,1676.63,0
1998-01-19,1720.99,1791.31,1720.99,1771.89,0
1998-01-20,1786.22,1805.18,1758.11,1773.86,0
1998-01-21,1774.05,1807.18,1755.27,1755.27,0
1998-01-22,1746.13,1758.73,1706.78,1707.61,0
1998-01-23,1707.61,1710.55,1684.05,1704.07,0
1998-01-26,1736.77,1743.43,1716.76,1730.82,0
1998-01-27,1730.82,1739.92,1727.41,1733.15,0
1998-01-28,1730.7,1782.07,1730.7,1782.07,0
1998-01-29,1800.56,1805.62,1774.34,1796.68,0
1998-01-30,1866.55,1949.62,1866.55,1948.01,0
1998-02-02,2040.04,2150.1,2040.04,2145.7,0
1998-02-03,2180.77,2188.51,2080.46,2085.88,0
1998-02-04,2060.46,2066.63,2027.34,2042.14,0
1998-02-05,2042.14,2049.15,2022.32,2049.15,0
1998-02-06,2049.15,2049.15,2015.82,2036.78,0
1998-02-09,2036.78,2068.27,2035.04,2050.69,0
1998-02-10,2056.45,2078.87,2051.62,2078.87,0
1998-02-11,2104.82,2226.64,2104.82,2218.32,0
1998-02-12,2218.32,2218.94,2158.62,2166.45,0
1998-02-13,2132.79,2132.79,2075.61,2094.98,0
1998-02-16,2094.98,2094.98,1996.79,2022.73,0
1998-02-17,2024.85,2074.94,2024.85,2055.53,0
1998-02-18,2066.67,2097.6,2064.76,2097.6,0
1998-02-19,2128.22,2137.29,2117.86,2136.3,0
1998-02-20,2128.56,2143.93,2107.28,2135.91,0
1998-02-23,2138.62,2138.81,2097.64,2116,0
1998-02-24,2114.8,2119.57,2095.49,2100.78,0
1998-02-25,2099.56,2154.54,2099.56,2153.7,0
1998-02-26,2160.02,2187.66,2158.27,2182.75,0
1998-02-27,2183.53,2284.61,2183.53,2266.3,0
1998-03-02,2271.48,2285.3,2249.56,2280.56,0
1998-03-03,2282.53,2284.87,2246.79,2258.86,0
1998-03-04,2250.53,2250.53,2215.44,2219.31,0
1998-03-05,2190.99,2223.88,2183,2207.54,0
1998-03-06,2185.55,2187.41,2164.85,2181.96,0
1998-03-09,2181.96,2194.82,2172.57,2175.41,0
1998-03-10,2175.2,2177.36,2132.29,2134.91,0
1998-03-11,2142.3,2190.99,2142.3,2188.42,0
1998-03-12,2192.84,2201.12,2169.94,2176.5,0
1998-03-13,2181.68,2181.68,2168.26,2173.29,0
1998-03-16,2188.22,2207.39,2188.22,2194.12,0
1998-03-17,2218.38,2242.17,2212.15,2239.83,0
1998-03-18,2245.76,2290.31,2245.76,2283.98,0
1998-03-19,2277.98,2293.55,2262,2288.39,0
1998-03-20,2294.18,2294.18,2257.98,2274.14,0
1998-03-23,2267.86,2310.32,2267.86,2310.06,0
1998-03-24,2309.37,2325.13,2298.41,2305.06,0
1998-03-25,2312.75,2316.34,2300.18,2311.42,0
1998-03-26,2311.42,2317.11,2287.98,2310.37,0
1998-03-27,2309.73,2320.94,2293.34,2301.66,0
1998-03-30,2293.63,2300.36,2273.8,2273.8,0
1998-03-31,2270.62,2270.62,2232.01,2238.42,0
1998-04-01,2234,2234,2209.37,2209.37,0
1998-04-02,2204.14,2204.14,2174,2174,0
1998-04-03,2173.28,2187.76,2158.08,2173.55,0
1998-04-06,2166.26,2166.26,2133.3,2160.48,0
1998-04-07,2168.76,2183.35,2168.76,2183.35,0
1998-04-08,2184.92,2199.56,2183.59,2193.47,0
1998-04-13,2194.05,2210.68,2194.05,2210.46,0
1998-04-14,2216.47,2234.73,2214,2222.04,0
1998-04-15,2221.84,2221.84,2203.66,2210.57,0
1998-04-16,2204.71,2204.71,2179.52,2184.55,0
1998-04-17,2177.06,2184.38,2170,2176.1,0
1998-04-20,2174.96,2179.97,2148.06,2156.6,0
1998-04-21,2156.6,2167.08,2134.39,2151.48,0
1998-04-22,2157.23,2158.04,2139.69,2154.28,0
1998-04-23,2156.64,2167.18,2149.07,2164.3,0
1998-04-24,2157.29,2159.87,2145.6,2153.91,0
1998-04-27,2152.66,2153.66,2117.43,2122.19,0
1998-04-28,2116.3,2132.33,2106.68,2126.69,0
1998-04-29,2125.92,2133.99,2118.19,2133.99,0
1998-04-30,2137.23,2181.32,2126.34,2181.32,0
1998-05-04,2193.66,2222.36,2192.81,2208.12,0
1998-05-05,2213.41,2267.18,2213.41,2267.18,0
1998-05-06,2261.06,2261.06,2208.29,2211.13,0
1998-05-07,2201.99,2201.99,2173.16,2189.97,0
1998-05-08,2189.75,2219.16,2187.63,2209.96,0
1998-05-12,2235.9,2244.13,2196.38,2214.52,0
1998-05-13,2209.05,2209.05,2163.67,2163.67,0
1998-05-14,2140,2140,2115.62,2130,0
1998-05-15,2126.68,2133.42,2116.41,2128.6,0
1998-05-18,2131.09,2140.92,2121.19,2125.41,0
1998-05-19,2121.91,2127.22,2064.18,2068.91,0
1998-05-20,2089.67,2108.08,2087.29,2100.29,0
1998-05-21,2131.64,2160.59,2131.64,2148.61,0
1998-05-22,2145.08,2150.5,2129.17,2139.25,0
1998-05-25,2135.82,2135.97,2117.87,2124.48,0
1998-05-26,2124.71,2125.15,2102.25,2109.3,0
1998-05-27,2090.26,2090.26,2050.76,2060.14,0
1998-05-28,2039.36,2046.68,2010.31,2014.23,0
1998-05-29,2018.49,2022.19,2005.16,2011.45,0
1998-06-01,2010.85,2010.85,1984.64,1996.05,0
1998-06-02,1996.05,1996.05,1934.16,1946.08,0
1998-06-03,1935.95,1943.99,1928.99,1928.99,0
1998-06-04,1937.67,1955.08,1937.34,1953.88,0
1998-06-05,1953.88,1966.21,1950.67,1957.76,0
1998-06-08,1949.14,1949.14,1915.82,1930.59,0
1998-06-09,1925.34,1930.18,1918.76,1924.49,0
1998-06-10,1924.49,1937.87,1917.87,1917.87,0
1998-06-11,1908.02,1908.02,1822.66,1829.02,0
1998-06-15,1780.49,1780.64,1725.76,1746.86,0
1998-06-16,1721.95,1741.85,1703.59,1726.55,0
1998-06-17,1741.08,1757.61,1715.31,1716.18,0
1998-06-18,1796.05,1833.76,1796.05,1828.59,0
1998-06-19,1782.09,1782.09,1741.71,1741.71,0
1998-06-22,1738.68,1740.86,1685.69,1689.69,0
1998-06-23,1693.78,1701.16,1686.25,1695.86,0
1998-06-24,1706.15,1722.13,1699.73,1712.88,0
1998-06-25,1712.65,1731.26,1703.52,1709.03,0
1998-06-26,1704.95,1723.37,1700.06,1723.37,0
1998-06-29,1715.93,1765.1,1714.74,1760.13,0
1998-07-01,1780.11,1786.55,1769.26,1781.96,0
1998-07-02,1819.88,1858.73,1819.88,1856.19,0
1998-07-03,1852.52,1868.11,1826.86,1859.24,0
1998-07-06,1856,1869.98,1854.27,1854.39,0
1998-07-07,1871.35,1887.93,1857.61,1860.32,0
1998-07-08,1848.57,1860.52,1831.86,1857.5,0
1998-07-09,1862.01,1862.56,1828.4,1828.4,0
1998-07-10,1813.84,1813.84,1791.46,1802.21,0
1998-07-13,1790.96,1790.96,1772.31,1775.85,0
1998-07-14,1775.85,1796.22,1775.85,1784.87,0
1998-07-15,1794.9,1803.5,1789.94,1794.06,0
1998-07-16,1793.93,1799.25,1777.52,1797,0
1998-07-17,1819.2,1819.2,1787.26,1787.26,0
1998-07-20,1782.53,1782.53,1730.37,1734.45,0
1998-07-21,1731.33,1746.2,1731.16,1742.65,0
1998-07-22,1744.91,1745.09,1707.97,1711.75,0
1998-07-23,1711.59,1711.59,1671.18,1678.16,0
1998-07-24,1674.56,1683.93,1668.3,1680.88,0
1998-07-27,1671.16,1671.16,1661.19,1661.19,0
1998-07-28,1651,1651,1628.33,1628.33,0
1998-07-29,1624.09,1624.52,1594.69,1605.27,0
1998-07-30,1603.52,1623.51,1601.87,1613.5,0
1998-07-31,1617.67,1617.67,1598.99,1607.61,0
1998-08-03,1607.61,1607.61,1543.07,1543.07,0
1998-08-04,1537.71,1537.71,1496.39,1511.44,0
1998-08-05,1498.65,1533.25,1477.7,1524.75,0
1998-08-06,1521.39,1521.39,1469.91,1480.89,0
1998-08-07,1466.01,1466.01,1432.52,1448.72,0
1998-08-10,1448.72,1448.72,1423.55,1427.66,0
1998-08-11,1424.92,1424.92,1366.75,1373.19,0
1998-08-12,1356.09,1356.09,1263.03,1307.3,0
1998-08-13,1321.63,1341.1,1299.46,1303.29,0
1998-08-14,1294.03,1337.92,1283.76,1337.92,0
1998-08-17,1344.44,1368.98,1333.85,1335.71,0
1998-08-18,1335.66,1335.66,1315.09,1323.17,0
1998-08-19,1324.11,1364.95,1323.48,1364.59,0
1998-08-20,1371.67,1398.96,1358.82,1390.93,0
1998-08-21,1390.93,1390.93,1369.39,1372.6,0
1998-08-24,1353.96,1353.96,1321.43,1323.11,0
1998-08-25,1319.75,1319.75,1295.45,1310.19,0
1998-08-26,1303.92,1304.61,1276.21,1287.02,0
1998-08-27,1276.18,1276.18,1242.02,1266.99,0
1998-08-28,1264.61,1264.61,1182.27,1194.71,0
1998-08-31,1199.33,1200.13,1183.44,1192.25,0
1998-09-01,1172.54,1200.27,1157.92,1191.76,0
1998-09-02,1202.52,1214.15,1196.46,1197.77,0
1998-09-03,1206.61,1207.15,1182.04,1192.95,0
1998-09-04,1188.29,1188.29,1150.66,1159.38,0
1998-09-07,1159.48,1187.01,1136.96,1186.93,0
1998-09-08,1201.6,1201.6,1182.63,1192.08,0
1998-09-09,1196.49,1196.49,1154.57,1157.43,0
1998-09-10,1152.39,1152.39,1094.65,1100.17,0
1998-09-11,1089.21,1089.21,1076.92,1082.18,0
1998-09-14,1077.99,1100.76,1075.32,1100.76,0
1998-09-15,1107.61,1145.8,1107.61,1140.4,0
1998-09-16,1140.4,1177.92,1135.95,1176.54,0
1998-09-17,1189.15,1273.91,1189.15,1269.24,0
1998-09-18,1203.65,1203.65,1156.62,1174.61,0
1998-09-21,1168.95,1175.75,1159.61,1164.26,0
1998-09-22,1157.43,1157.43,1123.3,1123.3,0
1998-09-23,1124.81,1159.69,1122.79,1159.69,0
1998-09-24,1216.86,1229.11,1204.81,1220.25,0
1998-09-25,1215.61,1234.23,1211.78,1215.46,0
1998-09-28,1218.12,1246.55,1218.12,1230.5,0
1998-09-29,1246.88,1254.64,1234.62,1238.17,0
1998-09-30,1232.23,1259.64,1228.21,1259.64,0
1998-10-01,1252.44,1252.44,1225.06,1227.32,0
1998-10-02,1218.35,1218.35,1194.56,1195.62,0
1998-10-05,1194.35,1194.35,1155.03,1166.54,0
1998-10-06,1166.61,1170.16,1156.3,1170.16,0
1998-10-07,1170.16,1216.22,1170.16,1212.75,0
1998-10-08,1244.34,1250.41,1228.26,1250.41,0
1998-10-09,1251.27,1312.33,1251.27,1301.36,0
1998-10-12,1317.24,1345.18,1317.24,1343.27,0
1998-10-13,1350.03,1367.77,1344.34,1367.77,0
1998-10-14,1351.64,1351.64,1324.13,1324.22,0
1998-10-15,1321.87,1360.55,1321.87,1342.78,0
1998-10-16,1411.24,1437.36,1391.38,1437.36,0
1998-10-19,1444.87,1489.84,1444.87,1489.35,0
1998-10-20,1486.48,1505.13,1459.41,1467.69,0
1998-10-21,1469.29,1495.38,1468.29,1494.62,0
1998-10-23,1495.05,1523.98,1482.54,1523.98,0
1998-10-26,1526.44,1631.74,1526.44,1586.4,0
1998-10-27,1603.85,1628.73,1573.93,1592.5,0
1998-10-28,1591.83,1606.02,1560.99,1602.23,0
1998-10-29,1620.42,1679.32,1620.42,1668.96,0
1998-10-30,1704.64,1773.98,1704.64,1755.04,0
1998-11-03,1800.18,1816.72,1745.53,1801.64,0
1998-11-04,1810.02,1810.02,1700.56,1714.09,0
1998-11-05,1724.34,1767.57,1718.62,1761.6,0
1998-11-06,1775.91,1813.28,1775.4,1797.37,0
1998-11-09,1803.32,1804.41,1712.51,1712.51,0
1998-11-10,1685.14,1685.14,1626.2,1637.1,0
1998-11-11,1627.02,1715.78,1627.02,1708.23,0
1998-11-12,1756.57,1767.66,1726.78,1734.15,0
1998-11-13,1725.75,1725.75,1700.08,1711.98,0
1998-11-16,1711.98,1755.54,1711.98,1745.6,0
1998-11-17,1758.39,1779.23,1740.02,1779.23,0
1998-11-18,1790.97,1830.76,1786.75,1820.77,0
1998-11-19,1838.52,1853.63,1803.37,1819.01,0
1998-11-20,1820.38,1845.32,1818.51,1841.69,0
1998-11-23,1881.05,1934.78,1881.05,1922.26,0
1998-11-24,1922.26,1987.81,1922.26,1961.25,0
1998-11-25,1954.14,1970.58,1925.86,1958.54,0
1998-11-26,1958.54,1969.57,1916.34,1920.93,0
1998-11-27,1917.52,1975.36,1914.39,1975.36,0
1998-12-01,1954.91,1960.58,1917.52,1921.79,0
1998-12-02,1924.61,1924.61,1872.49,1886,0
1998-12-03,1877.84,1877.84,1798.76,1807.03,0
1998-12-04,1793.1,1822.64,1757.26,1822.64,0
1998-12-07,1835.95,1847.86,1808.99,1834.36,0
1998-12-08,1834.36,1851.03,1793.18,1815.85,0
1998-12-09,1819.73,1821.93,1761.28,1769.34,0
1998-12-10,1771.52,1822.23,1759.96,1822.23,0
1998-12-11,1820.73,1850.96,1807.22,1835.61,0
1998-12-14,1834.18,1834.18,1788.74,1800.8,0
1998-12-15,1786.55,1813.11,1767.88,1796.73,0
1998-12-16,1802.05,1879.63,1802.05,1869.24,0
1998-12-17,1853.85,1905.67,1845.34,1878.3,0
1998-12-18,1882.03,1910.88,1872.23,1886.36,0
1998-12-21,1881.51,1903.79,1870.26,1873.15,0
1998-12-22,1880.63,1900.26,1870.3,1893.66,0
1998-12-23,1895.31,1913.4,1895.31,1910.46,0
1998-12-24,1918.89,1935.68,1918.89,1932.15,0
1998-12-28,1927.81,1933.53,1919.29,1932.94,0
1998-12-29,1929.5,1968.78,1926.62,1968.78,0
1999-01-04,1969.32,1990.03,1965.55,1980.7,0
1999-01-05,1985.12,2011.35,1974.91,2006.85,0
1999-01-06,2041.46,2079.75,2039.43,2079.75,0
1999-01-07,2134.68,2163.77,2127.33,2134.91,0
1999-01-08,2125.75,2156.4,2116.48,2140.64,0
1999-01-11,2157.97,2175.77,2123.86,2139.64,0
1999-01-12,2141.3,2163.19,2123.15,2148.46,0
1999-01-13,2119.29,2173.83,2103.66,2167.4,0
1999-01-14,2130.59,2130.59,2059.12,2063.28,0
1999-01-15,2062.13,2062.13,2006.93,2041.55,0
1999-01-18,2041.55,2135.57,2041.55,2130.9,0
1999-01-19,2130.9,2144.3,2101.64,2103.84,0
1999-01-20,2113.61,2150.71,2102.06,2146.39,0
1999-01-21,2157.53,2164.6,2133.9,2142.8,0
1999-01-22,2142.8,2142.8,2056.87,2062.34,0
1999-01-25,2038.58,2038.58,1935.32,1951.44,0
1999-01-26,1985.72,2005.89,1969.89,1982.26,0
1999-01-27,2001.14,2017.66,1991.03,1994,0
1999-01-28,1994,2016.67,1977.39,1998.81,0
1999-01-29,2008.68,2015.59,1953.37,1954.15,0
1999-02-01,1954.15,1994.32,1954.15,1969.99,0
1999-02-02,1971.43,1997.44,1964.98,1975.29,0
1999-02-03,1974.53,2011.6,1965.75,2007.38,0
1999-02-04,2024.61,2025.55,1984.09,1986.3,0
1999-02-05,1978.42,1996.29,1972.62,1977.84,0
1999-02-08,1970.3,1970.3,1954.52,1965.49,0
1999-02-09,1963.59,1963.59,1923.53,1935.02,0
1999-02-10,1927.77,1927.77,1892.65,1897.19,0
1999-02-11,1902.38,1905.48,1878.51,1894.59,0
1999-02-12,1917.98,1934.4,1912.63,1919.78,0
1999-02-15,1919.78,1921.66,1902.18,1910.3,0
1999-02-16,1911.31,1920.91,1909.76,1918.87,0
1999-02-17,1919.3,1923.28,1908.53,1918.57,0
1999-02-18,1917.08,1954.25,1916.76,1927.45,0
1999-02-19,1925.55,1950.51,1920.87,1926.63,0
1999-02-22,1926.37,1939.69,1926.37,1939.69,0
1999-02-23,1956.55,1976.28,1942.32,1958.7,0
1999-02-24,1955.33,1956.01,1930.2,1934.11,0
1999-02-25,1934.11,1947.9,1920.17,1945.91,0
1999-02-26,1944.1,1976.65,1944.1,1965.05,0
1999-03-01,1970.26,1975.04,1953.29,1964.27,0
1999-03-02,1966.32,1972.31,1958.72,1970.38,0
1999-03-03,1972.41,2014.79,1971.1,2008.92,0
1999-03-04,2008.93,2012.57,1992.35,1997.68,0
1999-03-05,2001.24,2024.18,2001.24,2012.41,0
1999-03-08,2013.41,2032.92,2013.41,2028.28,0
1999-03-09,2028.28,2028.28,1987.65,1998.41,0
1999-03-10,1998.41,1999.1,1973.77,1981.48,0
1999-03-11,1971.45,1977.24,1948.19,1950.52,0
1999-03-12,1949.84,1956.92,1943.92,1945.3,0
1999-03-15,1945.67,1951.02,1932.59,1941.34,0
1999-03-16,1936.08,1981.84,1936.08,1981.84,0
1999-03-17,1981.79,1985.06,1966.15,1982.79,0
1999-03-18,1989.96,2024.92,1981.28,2024.05,0
1999-03-19,2024.05,2045.83,2003.93,2006.46,0
1999-03-22,2000.98,2020.31,1997.08,2018.49,0
1999-03-23,2028.32,2046.54,2028.07,2043.97,0
1999-03-24,2027.44,2033.68,2018.24,2025.54,0
1999-03-25,2021.83,2024.91,1994.36,1999.27,0
1999-03-26,2001.53,2022.07,2001.11,2022.07,0
1999-03-29,2019.02,2019.02,2003.97,2009.26,0
1999-03-30,2012.1,2017.15,1999.16,2012.02,0
1999-03-31,2012.02,2030.47,2007.52,2028.21,0
1999-04-05,2023.06,2041.17,2020.9,2041.17,0
1999-04-06,2052.73,2060.81,2038.49,2043.36,0
1999-04-07,2043.62,2072.98,2043.62,2070.17,0
1999-04-08,2085.81,2108.68,2084.09,2104.88,0
1999-04-12,2119.88,2166.38,2119.88,2157.08,0
1999-04-13,2165.55,2166.17,2151.94,2157.64,0
1999-04-14,2160.65,2179.08,2159.08,2168.41,0
1999-04-15,2168.41,2201.8,2168.41,2177.36,0
1999-04-16,2207.51,2239.97,2202.09,2233.64,0
1999-04-19,2275.81,2355.98,2275.81,2355.98,0
1999-04-20,2355.98,2386.96,2322.26,2358.65,0
1999-04-21,2349.14,2356.25,2308.95,2312.97,0
1999-04-22,2311.81,2346.68,2311.04,2338.41,0
1999-04-23,2366.32,2400.06,2366.32,2384.47,0
1999-04-26,2388.43,2409.62,2388.38,2395.47,0
1999-04-27,2394.52,2429.57,2388.79,2420.85,0
1999-04-28,2434.94,2465.63,2434.94,2459.99,0
1999-04-29,2458.39,2464.74,2406.12,2433.49,0
1999-04-30,2431.57,2454.07,2429.5,2433.7,0
1999-05-03,2435.77,2467.77,2435.77,2446.74,0
1999-05-04,2484.37,2494.37,2444.13,2464.84,0
1999-05-05,2461.85,2467.75,2431.27,2447.67,0
1999-05-06,2447.67,2524.93,2447.67,2516.83,0
1999-05-07,2521.66,2569.52,2513.94,2526.76,0
1999-05-10,2536.26,2574.59,2534.22,2564.83,0
1999-05-11,2559.64,2559.64,2523.47,2537.58,0
1999-05-12,2544.94,2581.2,2544.94,2579.52,0
1999-05-13,2579.91,2583.99,2517.56,2522.01,0
1999-05-14,2527.3,2531.25,2487.78,2502.75,0
1999-05-17,2502.75,2502.75,2439.18,2453.59,0
1999-05-18,2447.59,2468.3,2427.53,2468.3,0
1999-05-19,2450.5,2455.48,2390.82,2390.82,0
1999-05-20,2391.7,2394.81,2329.91,2369.2,0
1999-05-21,2369.41,2406.1,2369.41,2377.13,0
1999-05-24,2383.48,2408.83,2383.48,2405.47,0
1999-05-25,2393.32,2393.53,2363.88,2370.37,0
1999-05-26,2354.52,2390.35,2337.47,2390.35,0
1999-05-27,2390.69,2409.51,2390.69,2402.88,0
1999-05-28,2404.57,2413.3,2381.51,2392.28,0
1999-05-31,2394.08,2428.69,2390.53,2419.83,0
1999-06-01,2424.17,2446.16,2421.53,2440.32,0
1999-06-02,2443.95,2454.89,2415.77,2415.77,0
1999-06-03,2421.98,2430.97,2372.25,2382.41,0
1999-06-04,2372.84,2377.21,2348.98,2354.6,0
1999-06-07,2390.58,2403.01,2387.77,2403.01,0
1999-06-08,2408.3,2424.33,2403.93,2415.07,0
1999-06-09,2400.62,2400.62,2352.12,2366.45,0
1999-06-10,2374.86,2387.8,2359.01,2372.9,0
1999-06-11,2376.51,2387.63,2361.05,2367.79,0
1999-06-14,2364.61,2392.24,2355.91,2391.2,0
1999-06-15,2382.35,2398.41,2380.71,2385.45,0
1999-06-16,2384.59,2403.37,2380.64,2391.3,0
1999-06-17,2418.46,2428.32,2407.79,2418.08,0
1999-06-18,2427.13,2441.98,2420.91,2429.64,0
1999-06-21,2429.98,2455.95,2415.08,2448.62,0
1999-06-22,2472.39,2485.8,2461.4,2478.61,0
1999-06-23,2487.75,2487.94,2468.97,2470.92,0
1999-06-24,2470.92,2507.49,2470.72,2498.53,0
1999-06-25,2498.53,2509.82,2463.98,2463.98,0
1999-06-28,2468.55,2476.55,2462.05,2462.05,0
1999-06-29,2462.05,2501.61,2462.05,2484.57,0
1999-06-30,2485.61,2506.7,2485.61,2486.96,0
1999-07-01,2520.76,2546.03,2520.76,2543.3,0
1999-07-02,2568.03,2591.76,2567.9,2578.72,0
1999-07-05,2580.26,2632.6,2580.26,2621.67,0
1999-07-06,2612.6,2615.77,2602.08,2610.36,0
1999-07-07,2610.68,2620.34,2595.82,2605.59,0
1999-07-08,2614.57,2619.98,2595.02,2612.18,0
1999-07-09,2610.18,2612.41,2582.64,2594.72,0
1999-07-12,2612.51,2617.18,2595.32,2606.21,0
1999-07-13,2606.21,2609.1,2587.44,2604.49,0
1999-07-14,2604.49,2604.49,2562.25,2570.96,0
1999-07-15,2570.96,2590.29,2570.37,2579.33,0
1999-07-16,2580.17,2598.23,2577.82,2585.69,0
1999-07-19,2584.97,2596.55,2559.49,2559.49,0
1999-07-20,2562.1,2573.57,2543.84,2551.42,0
1999-07-21,2544.26,2544.26,2519.4,2519.45,0
1999-07-22,2521.78,2535.51,2479,2488.62,0
1999-07-23,2473.97,2473.97,2435.4,2447.56,0
1999-07-26,2430.24,2430.24,2353.54,2376.12,0
1999-07-27,2356.91,2356.91,2237.54,2263.12,0
1999-07-28,2299.96,2352.97,2296.78,2352.97,0
1999-07-29,2354.81,2394.24,2334.32,2364.09,0
1999-07-30,2336.09,2342.81,2302.38,2342.81,0
1999-08-02,2335.41,2356.85,2334.85,2356.13,0
1999-08-04,2367.38,2380.63,2365.7,2372.05,0
1999-08-05,2365.28,2371.35,2341.5,2348.24,0
1999-08-06,2345.7,2345.7,2298.18,2298.64,0
1999-08-09,2274,2280.61,2242.76,2255.3,0
1999-08-10,2258.15,2267.48,2224.21,2230.78,0
1999-08-11,2201.03,2201.03,2147.74,2157.89,0
1999-08-12,2158.34,2197.05,2158.34,2187.57,0
1999-08-13,2194.78,2205.86,2151.26,2170.99,0
1999-08-16,2170.99,2183.88,2161.73,2175.3,0
1999-08-17,2175.3,2175.65,2078.12,2087.13,0
1999-08-18,2076.66,2105.09,2069.33,2105.09,0
1999-08-19,2103.92,2162.42,2094.05,2159.2,0
1999-08-20,2158.49,2217.65,2152.34,2209.47,0
1999-08-23,2218.62,2228.56,2196.11,2220.77,0
1999-08-24,2221.09,2265.31,2221.09,2248.93,0
1999-08-25,2248.93,2266.24,2241.14,2260.14,0
1999-08-26,2245.06,2251.15,2227.84,2236.71,0
1999-08-27,2235.14,2235.14,2199.37,2221.24,0
1999-08-30,2220.11,2220.11,2186.84,2201.24,0
1999-08-31,2194.04,2195.49,2163.8,2173.82,0
1999-09-01,2173.82,2173.82,2148.98,2152.76,0
1999-09-02,2165.22,2184.55,2147.62,2158.95,0
1999-09-03,2156.08,2161.36,2138.55,2155.09,0
1999-09-06,2156.55,2187.21,2156.55,2168.47,0
1999-09-07,2161.71,2165.64,2147.92,2159.79,0
1999-09-08,2161.44,2181.24,2153.3,2165.58,0
1999-09-09,2151.73,2156.32,2115.83,2133.6,0
1999-09-10,2126.65,2127.24,2089.55,2099.34,0
1999-09-13,2095.77,2109.92,2077.13,2088.7,0
1999-09-14,2095.49,2104.57,2081.76,2101.21,0
1999-09-15,2101.21,2101.21,2053.08,2074.08,0
1999-09-16,2073.78,2077.28,2056.74,2070.21,0
1999-09-17,2068.41,2083.88,2063.89,2083.88,0
1999-09-20,2087.64,2106.19,2087.64,2105.75,0
1999-09-21,2107.1,2130.44,2104.93,2126.54,0
1999-09-22,2104.99,2112.18,2096.78,2107.73,0
1999-09-23,2104.24,2105.47,2087.66,2094.86,0
1999-09-24,2094.86,2094.86,2059.88,2070.11,0
1999-09-27,2069.2,2078.8,2040.45,2057.04,0
1999-09-28,2059.93,2070.43,2052.57,2070.43,0
1999-09-29,2075.21,2083.24,2069.1,2081.41,0
1999-09-30,2078.05,2100.84,2078.05,2096.2,0
1999-10-01,2097.22,2102.96,2088.15,2102.96,0
1999-10-04,2102.96,2113.75,2097.22,2104.28,0
1999-10-05,2103.03,2107.27,2040.15,2064.76,0
1999-10-06,2064.76,2064.76,2042.44,2057.53,0
1999-10-07,2057.53,2071.64,2056.94,2071.64,0
1999-10-08,2073.17,2073.17,2051.86,2063.83,0
1999-10-11,2063.83,2070.17,2046.37,2070.17,0
1999-10-12,2071.28,2071.28,2048.79,2066.4,0
1999-10-13,2053.85,2058.53,2041.35,2050.72,0
1999-10-14,2045.65,2046.6,2019.13,2046.6,0
1999-10-15,2046.6,2046.6,2012.53,2014.63,0
1999-10-18,2007.51,2007.51,1982.81,1999.15,0
1999-10-19,1996.99,2000.75,1976,1990.61,0
1999-10-20,1991.32,2017.62,1991.32,2017.62,0
1999-10-21,2022.33,2023.42,1974.02,1984.62,0
1999-10-22,1974.76,1975.17,1935.2,1946.68,0
1999-10-25,1946.68,1950.62,1909.57,1920.46,0
1999-10-26,1911.07,1932.3,1899.71,1927.65,0
1999-10-27,1926.95,1962.28,1926.95,1962.28,0
1999-10-28,1962.49,1972.14,1957.82,1968.97,0
1999-10-29,1965.15,2036.05,1962.56,2036.05,0
1999-11-03,2029.65,2048.56,2023.05,2043.89,0
1999-11-04,2031.93,2036.69,2013.22,2026.42,0
1999-11-05,2027.75,2034.02,2008.8,2018.41,0
1999-11-08,2019.59,2019.59,1973.45,1988.55,0
1999-11-09,1988.33,1988.94,1977.49,1987.93,0
1999-11-10,1985.73,1999.16,1983.68,1996.68,0
1999-11-11,1997.33,2010.31,1988,2010.31,0
1999-11-12,2009.61,2009.61,1977.03,1991.01,0
1999-11-15,1991.1,1991.1,1971.38,1983.47,0
1999-11-16,1983.47,1988.91,1957.33,1957.81,0
1999-11-17,1957.81,1973.54,1949.74,1949.74,0
1999-11-18,1950.27,1961.42,1947.85,1958.85,0
1999-11-19,1958.85,1959.62,1943.98,1950.79,0
1999-11-22,1949.25,1962.07,1944.3,1962.07,0
1999-11-23,1960.72,1963.43,1950.32,1956.63,0
1999-11-24,1954.9,1965.17,1947.66,1964.21,0
1999-11-25,1964.7,1967.08,1957.09,1962.47,0
1999-11-26,1962.47,1963.26,1953.62,1959.55,0
1999-11-29,1961.91,1979.42,1961.03,1979.42,0
1999-12-01,1987.35,1989.31,1974.95,1983.01,0
1999-12-02,1982.3,1982.3,1946.99,1953.01,0
1999-12-03,1951.6,1951.6,1928.52,1936.9,0
1999-12-06,1936.9,1945.33,1933.18,1940.94,0
1999-12-07,1938.06,1942.62,1924.61,1942.62,0
1999-12-08,1941.85,1941.85,1907.36,1911.1,0
1999-12-09,1909.19,1910.11,1880.76,1891.96,0
1999-12-10,1898.49,1947.48,1894.37,1939.81,0
1999-12-13,2013.21,2026.35,2005.28,2012.84,0
1999-12-14,2017.01,2017.17,1999.55,2011.25,0
1999-12-15,2011.25,2012.66,1988.59,1999.49,0
1999-12-16,2003.12,2003.12,1968.51,1972.78,0
1999-12-17,1972.05,1997.88,1972.05,1997.88,0
1999-12-20,1997.88,2031.39,1997.88,2031.39,0
1999-12-21,2038.14,2042.58,2020.19,2034.97,0
1999-12-22,2034.97,2062.81,2034.47,2062.81,0
1999-12-23,2063.69,2085.58,2060.83,2085.58,0
1999-12-24,2089.48,2093.88,2074.76,2090.48,0
1999-12-27,2090.71,2100.07,2076.24,2100.07,0
1999-12-28,2100.07,2118.39,2083.89,2118.39,0
1999-12-29,2118.39,2143.68,2102.24,2142.97,0
2000-01-03,2143.67,2148.71,2122.99,2141.77,0
2000-01-04,2151.55,2158.21,2130.68,2153.18,0
2000-01-05,2113.38,2113.38,2070.14,2074.75,0
2000-01-06,2079.05,2082.81,2066.88,2079.11,0
2000-01-07,2079.32,2094.29,2077.65,2094.29,0
2000-01-10,2105.61,2147.89,2105.61,2142.25,0
2000-01-11,2143.23,2148.22,2126.56,2140.78,0
2000-01-12,2140.78,2140.78,2101.02,2101.02,0
2000-01-13,2104.42,2105.32,2080.98,2084.5,0
2000-01-14,2086.7,2102.1,2073.21,2102.1,0
2000-01-17,2100.17,2100.17,2087.05,2097.23,0
2000-01-18,2096.53,2096.53,2073.15,2074.84,0
2000-01-19,2072.5,2072.5,2041.95,2048.53,0
2000-01-20,2046.17,2053.63,2020.35,2053.37,0
2000-01-21,2052.46,2063.11,2042.05,2062.66,0
2000-01-24,2063.22,2063.22,2047.97,2055.56,0
2000-01-25,2051.25,2054.92,2037.51,2047.28,0
2000-01-26,2047.28,2047.28,1991.63,1998.59,0
2000-01-27,1993.71,2011.1,1970.78,1975.2,0
2000-01-28,1974.31,1978.65,1960.44,1969.39,0
2000-01-31,1959,1997.09,1950.01,1989.43,0
2000-02-01,1986.62,1990.95,1972.11,1973.44,0
2000-02-02,1976.1,1988.03,1971.88,1975.96,0
2000-02-03,1975.96,2002.16,1969.13,1998.13,0
2000-02-04,1997.97,2014.86,1988.64,2008.86,0
2000-02-07,2009.9,2012.63,1994.89,2005.58,0
2000-02-08,2005.58,2036.13,2003.41,2034.44,0
2000-02-09,2037.04,2066.05,2034.28,2047.27,0
2000-02-10,2033.72,2033.72,2011.7,2020.15,0
2000-02-11,2015.97,2016.67,1993.14,1997.21,0
2000-02-14,1989.8,1995.03,1973.88,1976.74,0
2000-02-15,1974.81,1974.81,1931.89,1938.06,0
2000-02-16,1932.77,1932.77,1881.82,1894.95,0
2000-02-17,1880.7,1886.05,1863.53,1869.71,0
2000-02-18,1870.62,1891.36,1866.78,1884.28,0
2000-02-21,1882.53,1887.49,1822.07,1833.84,0
2000-02-22,1833.84,1833.84,1778.89,1799.83,0
2000-02-23,1799.54,1835.81,1799.54,1828.93,0
2000-02-24,1831.42,1835.61,1787.22,1794.81,0
2000-02-28,1779.57,1779.57,1711.72,1720.65,0
2000-02-29,1716,1716.32,1637.91,1641.94,0
2000-03-01,1648.69,1679.75,1648.57,1653.95,0
2000-03-02,1659.47,1678.59,1654.73,1667.44,0
2000-03-03,1667.05,1696.75,1654.9,1696.75,0
2000-03-06,1717.35,1738.6,1717.35,1738.3,0
2000-03-07,1732.95,1732.95,1680.65,1686.72,0
2000-03-08,1660.58,1660.58,1634.69,1639.79,0
2000-03-09,1641.16,1645.16,1618.7,1626.95,0
2000-03-10,1624.96,1625.02,1605.88,1621.62,0
2000-03-13,1617.42,1619.37,1595.97,1602.96,0
2000-03-14,1601.18,1635.55,1597.67,1633.33,0
2000-03-15,1630.42,1646.3,1619.19,1638.6,0
2000-03-16,1648.56,1651.18,1623.23,1629.97,0
2000-03-17,1629.42,1652.15,1629.42,1646.28,0
2000-03-20,1647.51,1669.99,1644.61,1657.07,0
2000-03-21,1654.19,1656.57,1647.64,1651.4,0
2000-03-22,1652.72,1653.22,1636.76,1646.91,0
2000-03-23,1644.68,1702.81,1642.59,1680.58,0
2000-03-24,1695.68,1700.67,1681.71,1681.71,0
2000-03-27,1689.94,1720.13,1688.02,1697.25,0
2000-03-28,1696.91,1701.08,1684.41,1701.08,0
2000-03-29,1694.05,1694.05,1662.74,1691.14,0
2000-03-30,1693.13,1697.81,1685,1697.81,0
2000-03-31,1694.37,1694.37,1668.18,1681.72,0
2000-04-03,1677.58,1694.3,1676.33,1688.32,0
2000-04-04,1686.93,1691.61,1675.95,1682.53,0
2000-04-05,1679.24,1696.61,1669.2,1691.05,0
2000-04-06,1690.72,1720.17,1690.65,1713.24,0
2000-04-07,1713.24,1741.91,1711.62,1738.49,0
2000-04-10,1742.26,1796.91,1740.47,1796.66,0
2000-04-11,1796.65,1796.65,1753.13,1757.45,0
2000-04-12,1754.87,1755.08,1734.23,1744.57,0
2000-04-13,1742.03,1742.03,1720.75,1725.98,0
2000-04-14,1725.65,1726.03,1704.8,1712.54,0
2000-04-17,1664.78,1670.39,1632.46,1637.54,0
2000-04-18,1650.49,1669.58,1641.25,1648.13,0
2000-04-19,1650.81,1664,1646.29,1664,0
2000-04-24,1662.97,1665.71,1652.87,1664.46,0
2000-04-25,1662.1,1664.12,1638.73,1647.56,0
2000-04-26,1646.82,1651.29,1628.28,1639.83,0
2000-04-27,1635.65,1635.65,1605.33,1620.53,0
2000-04-28,1605.29,1605.29,1582.3,1598.73,0
2000-05-02,1592.62,1608.8,1591.71,1606.04,0
2000-05-03,1606.04,1606.04,1587.27,1592.68,0
2000-05-04,1582.55,1582.55,1543.65,1553.34,0
2000-05-05,1543.12,1557.31,1543.12,1551.9,0
2000-05-08,1550.23,1556.14,1511.75,1518.61,0
2000-05-09,1518.74,1529.7,1501.95,1523.43,0
2000-05-10,1520.41,1533.9,1516.93,1522.96,0
2000-05-11,1520.74,1520.74,1495.12,1505.21,0
2000-05-12,1505.56,1539.31,1505.56,1539.31,0
2000-05-15,1536.97,1541.99,1505.92,1517.09,0
2000-05-16,1518.09,1518.09,1490.13,1507.98,0
2000-05-17,1518.07,1534.73,1517.77,1534.05,0
2000-05-18,1532.78,1532.78,1515.31,1521.36,0
2000-05-19,1510.16,1510.16,1469.32,1478.68,0
2000-05-22,1466.44,1466.44,1403.11,1412.09,0
2000-05-23,1403.75,1404.67,1377.66,1404.67,0
2000-05-24,1403.29,1437.81,1399.15,1418.79,0
2000-05-25,1421.91,1436.06,1421.91,1426.62,0
2000-05-26,1425.3,1433.03,1415.92,1427.26,0
2000-05-29,1430.09,1482.77,1430.09,1482.77,0
2000-05-30,1482.77,1491.23,1461.09,1470.07,0
2000-05-31,1476.89,1489.66,1474.02,1478.76,0
2000-06-01,1476.48,1485.97,1461.31,1470.53,0
2000-06-02,1478.4,1517.25,1478.4,1512.75,0
2000-06-05,1514.77,1553.8,1514.77,1552.65,0
2000-06-06,1552.04,1562.38,1536.71,1562.38,0
2000-06-07,1561.91,1561.91,1518.18,1522.33,0
2000-06-08,1522.38,1537.13,1522.38,1537.13,0
2000-06-09,1533.56,1533.92,1520.36,1521.93,0
2000-06-13,1520.4,1522.15,1516.09,1522.15,0
2000-06-14,1520.99,1533.57,1519.39,1524.51,0
2000-06-15,1530.49,1565.69,1530.49,1565.69,0
2000-06-16,1565.06,1572.15,1556.17,1569.95,0
2000-06-19,1571.03,1571.03,1553.39,1560.67,0
2000-06-20,1563.1,1564.91,1553.31,1560.4,0
2000-06-21,1560.05,1560.05,1547.37,1555.62,0
2000-06-22,1555.27,1557,1542.25,1545.9,0
2000-06-23,1543.48,1545.03,1533.38,1542.97,0
2000-06-26,1536.23,1537.62,1526.58,1532.24,0
2000-06-27,1536.71,1536.71,1522.33,1529.37,0
2000-06-28,1530.15,1531.73,1525.14,1527.74,0
2000-06-29,1532.31,1540.61,1526.87,1532.74,0
2000-06-30,1528.99,1533.99,1524.16,1533.99,0
2000-07-03,1533.99,1536.7,1528.29,1535.65,0
2000-07-04,1535.28,1538.88,1528.78,1538.88,0
2000-07-05,1539.78,1545.95,1535.63,1539.92,0
2000-07-06,1539.57,1545.63,1537.55,1542.41,0
2000-07-07,1542.41,1553.18,1542.41,1550.6,0
2000-07-10,1550.6,1566.66,1550.6,1557.57,0
2000-07-11,1557.83,1566.35,1555.79,1563.08,0
2000-07-12,1564.29,1565.2,1554.18,1554.57,0
2000-07-13,1555.17,1565.74,1555.17,1561.52,0
2000-07-14,1561.52,1564.29,1549.11,1553.89,0
2000-07-17,1552.23,1555.2,1542.9,1546.6,0
2000-07-18,1546.98,1546.98,1521.95,1528.85,0
2000-07-19,1529.09,1529.98,1503.5,1516.99,0
2000-07-20,1514.12,1514.99,1482.21,1489.47,0
2000-07-21,1489.88,1489.88,1474.7,1479.46,0
2000-07-24,1481.88,1481.88,1469.75,1477.8,0
2000-07-25,1476.5,1481.6,1473.4,1481.6,0
2000-07-26,1482.55,1484.89,1475.61,1478.33,0
2000-07-27,1478.33,1478.33,1445.38,1448.9,0
2000-07-28,1445.29,1445.29,1430.17,1437.08,0
2000-07-31,1438.43,1438.43,1413.7,1417.17,0
2000-08-01,1417.17,1419.26,1406.91,1410.33,0
2000-08-02,1413.52,1413.52,1405.53,1412.77,0
2000-08-03,1415.89,1439.32,1415.89,1436.06,0
2000-08-04,1428.63,1451.18,1427.67,1451.18,0
2000-08-07,1453.15,1454.89,1444.88,1450.1,0
2000-08-08,1451.61,1454.44,1436.6,1438.74,0
2000-08-09,1438.78,1458.53,1437.42,1458.53,0
2000-08-10,1461.33,1471.28,1459.78,1469.24,0
2000-08-11,1469.24,1476.96,1465.45,1474.86,0
2000-08-14,1475.33,1476.93,1461.02,1463.85,0
2000-08-15,1465.82,1473.46,1464.26,1473.28,0
2000-08-16,1473.28,1477.59,1468.11,1473.07,0
2000-08-17,1479.98,1499.74,1477.92,1499.74,0
2000-08-18,1499.74,1510.33,1499.74,1506.57,0
2000-08-21,1507.9,1510.32,1491.83,1492.75,0
2000-08-22,1492.75,1499.84,1489.97,1496.98,0
2000-08-23,1495.09,1495.48,1484.96,1491.31,0
2000-08-24,1491.31,1493.54,1484.45,1491.25,0
2000-08-25,1492.94,1500.59,1490.4,1493.48,0
2000-08-28,1493.48,1505.8,1493.48,1505.2,0
2000-08-29,1505.19,1515.83,1504.39,1514.25,0
2000-08-30,1513.09,1529.17,1512.67,1525.19,0
2000-08-31,1527.04,1539.37,1527.04,1537.52,0
2000-09-01,1538.04,1538.13,1527.49,1529.65,0
2000-09-04,1531.21,1537.58,1528.98,1532.64,0
2000-09-05,1532.83,1542.76,1528.9,1542.76,0
2000-09-06,1542.76,1542.76,1524.87,1527.8,0
2000-09-07,1528.15,1531.45,1521.34,1523.04,0
2000-09-08,1529.1,1529.1,1522.81,1523.69,0
2000-09-11,1521.5,1522.27,1497.5,1501.48,0
2000-09-12,1499.06,1506.54,1494.79,1496.89,0
2000-09-13,1499.24,1500.42,1485.6,1489.4,0
2000-09-14,1488.08,1488.08,1439.07,1450.15,0
2000-09-15,1445.72,1458.44,1443.15,1450.99,0
2000-09-18,1446.6,1451.49,1434.65,1440.27,0
2000-09-19,1439.54,1439.54,1423.67,1424.23,0
2000-09-20,1422.86,1441.29,1422.15,1434.77,0
2000-09-21,1431.25,1431.25,1421.55,1422.69,0
2000-09-22,1424.31,1425.62,1416.05,1420.61,0
2000-09-25,1419.01,1428.27,1417.22,1424.17,0
2000-09-26,1424.17,1427.29,1420.09,1426.17,0
2000-09-27,1426.17,1439.24,1426.16,1439.24,0
2000-09-28,1438.45,1448.99,1436.8,1441.83,0
2000-09-29,1441.98,1442.89,1432.46,1434.49,0
2000-10-02,1432.95,1433.86,1422.94,1425.16,0
2000-10-03,1424.9,1426.1,1391.59,1395.52,0
2000-10-04,1391.91,1395.29,1370,1372.7,0
2000-10-05,1375.44,1389.57,1373.19,1389.11,0
2000-10-06,1391.94,1393.02,1385.17,1389,0
2000-10-09,1389,1390.78,1360.79,1365.01,0
2000-10-10,1362.1,1362.1,1322.87,1332.22,0
2000-10-11,1332.22,1332.22,1296.7,1326.26,0
2000-10-12,1326.22,1328.89,1314.07,1318.74,0
2000-10-13,1300.61,1326.64,1286.56,1323.65,0
2000-10-16,1324.24,1326.75,1287.79,1295.02,0
2000-10-17,1292.25,1292.25,1261.7,1271.75,0
2000-10-18,1271.02,1271.27,1256.81,1263.67,0
2000-10-19,1265.62,1265.62,1243.08,1256.96,0
2000-10-20,1259.07,1262.64,1245.82,1251.23,0
2000-10-23,1250.73,1271.19,1250.64,1267.69,0
2000-10-24,1269.19,1282.42,1264.29,1282.42,0
2000-10-25,1285.42,1295.07,1282.54,1294.37,0
2000-10-26,1294.37,1297.29,1290.13,1293.63,0
2000-10-27,1291.08,1292.95,1281.15,1284.88,0
2000-10-30,1285.45,1286.39,1277.79,1284.66,0
2000-10-31,1285.83,1288.69,1283.42,1287.85,0
2000-11-06,1371.01,1511.52,1371.01,1500.1,0
2000-11-07,1485.35,1513.81,1473.94,1512.58,0
2000-11-08,1487.29,1487.29,1414.63,1478.42,0
2000-11-09,1473.64,1488.79,1457.68,1488.79,0
2000-11-10,1488.13,1488.95,1461.83,1488.95,0
2000-11-13,1487.92,1487.92,1449.91,1455.94,0
2000-11-14,1454.32,1469.58,1447.27,1469.58,0
2000-11-15,1461.31,1469.2,1451.34,1469.2,0
2000-11-16,1469.46,1469.46,1456.33,1468.44,0
2000-11-17,1465.84,1474.78,1459.93,1470.52,0
2000-11-20,1470.52,1471.23,1456.99,1465.1,0
2000-11-21,1461.55,1463.09,1447.04,1449,0
2000-11-22,1454.11,1456.65,1443.79,1456.65,0
2000-11-23,1449.21,1449.69,1439.93,1447.74,0
2000-11-24,1448.64,1448.64,1431.97,1442.27,0
2000-11-27,1442.69,1442.69,1423.61,1434.25,0
2000-11-28,1430.01,1430.01,1413.48,1418.04,0
2000-11-29,1420.92,1421.52,1402.45,1404.83,0
2000-12-01,1404.52,1404.52,1382.19,1386.25,0
2000-12-04,1386.25,1386.83,1374.21,1381.83,0
2000-12-05,1380.49,1381.23,1373.1,1381.23,0
2000-12-06,1384.98,1393.85,1384.98,1393.29,0
2000-12-07,1391.89,1391.89,1380.7,1390.67,0
2000-12-08,1391.41,1400.36,1386.95,1400.36,0
2000-12-11,1400.36,1400.77,1386.86,1393.71,0
2000-12-12,1393.71,1398.15,1386.2,1398.15,0
2000-12-13,1393.18,1395.44,1387.02,1395.2,0
2000-12-14,1395.2,1398.87,1387.34,1398.87,0
2000-12-15,1400.07,1403.39,1395.47,1403.39,0
2000-12-18,1403.39,1408.19,1393.43,1408.19,0
2000-12-19,1410.36,1413.99,1406.85,1413.99,0
2000-12-20,1415.19,1447.65,1411.5,1447.65,0
2000-12-21,1445.05,1446.25,1422.16,1426.05,0
2000-12-22,1425.4,1429.71,1421.06,1429.17,0
2000-12-26,1453.27,1475.09,1453.27,1467.82,0
2000-12-27,1469.11,1471.63,1457.21,1464.34,0
2000-12-28,1464.34,1486.46,1463.62,1486.46,0
2000-12-29,1485.18,1494.77,1481.04,1494.5,0
2001-01-02,1488.02,1488.02,1438.5,1448.49,0
2001-01-03,1447.64,1453.54,1436.76,1450.96,0
2001-01-04,1465.35,1475.11,1459.87,1475.11,0
2001-01-05,1475.11,1475.11,1459.26,1469.08,0
2001-01-08,1471.22,1494.38,1469.25,1494.38,0
2001-01-09,1492.2,1531.87,1485.89,1531.82,0
2001-01-10,1532.16,1547.2,1517.68,1534.15,0
2001-01-11,1534.15,1534.15,1512.49,1515.89,0
2001-01-12,1516.48,1543.08,1511.9,1541.65,0
2001-01-15,1546,1567.93,1545,1567.93,0
2001-01-16,1567.93,1567.93,1547.59,1551.79,0
2001-01-17,1489.28,1489.28,1420.81,1458.63,0
2001-01-18,1453.61,1453.61,1430.56,1438.21,0
2001-01-19,1443.79,1457.67,1443.79,1452.93,0
2001-01-22,1609.91,1713.63,1609.91,1708.06,0
2001-01-23,1695.23,1695.23,1652.28,1662.3,0
2001-01-24,1664.6,1694.93,1664.6,1665.43,0
2001-01-25,1666.05,1693.18,1664.92,1693.18,0
2001-01-26,1694.92,1716.57,1685.68,1708.18,0
2001-01-29,1713.03,1718.56,1677.67,1686.28,0
2001-01-30,1686.26,1686.26,1661.86,1668.43,0
2001-01-31,1668.43,1687,1667.68,1687,0
2001-02-01,1684.26,1691.01,1666.33,1669.13,0
2001-02-02,1671.66,1677.06,1659.85,1669.58,0
2001-02-05,1671.93,1672.39,1647.78,1652.08,0
2001-02-06,1652.64,1671.2,1652.64,1664.23,0
2001-02-07,1666.02,1667.84,1651.7,1659.25,0
2001-02-08,1662.35,1683.44,1658.05,1683.44,0
2001-02-09,1683.33,1700.23,1683.33,1695.59,0
2001-02-12,1704.05,1712.58,1702.73,1712.06,0
2001-02-13,1712.52,1712.94,1683.65,1692.27,0
2001-02-14,1691.56,1691.56,1676,1687.74,0
2001-02-15,1685.41,1689.04,1682.72,1688.05,0
2001-02-16,1690.22,1694.7,1684.96,1689.91,0
2001-02-19,1687.21,1687.21,1666.9,1673.95,0
2001-02-20,1673.99,1678.63,1651.9,1659.08,0
2001-02-21,1659.37,1660.74,1651.87,1654.86,0
2001-02-22,1657.46,1658.15,1639.08,1641.05,0
2001-02-23,1640.14,1651.71,1638.4,1647,0
2001-02-26,1650.25,1650.98,1635.03,1636.04,0
2001-02-27,1637.99,1644.13,1628.21,1632.3,0
2001-02-28,1633.03,1633.03,1606.51,1613.49,0
2001-03-01,1612.81,1612.81,1566.24,1570.2,0
2001-03-02,1570.2,1599.14,1570.03,1596.97,0
2001-03-05,1620.88,1626.05,1612.6,1616.54,0
2001-03-06,1616.89,1616.89,1606.27,1611.47,0
2001-03-08,1603.5,1603.5,1588.98,1589.57,0
2001-03-09,1587.61,1593.05,1584.18,1588.39,0
2001-03-12,1588.24,1589.09,1559.93,1567.53,0
2001-03-13,1555.58,1555.58,1518.94,1526.4,0
2001-03-14,1526.55,1531.52,1518.08,1523.79,0
2001-03-15,1519.28,1519.28,1481.53,1491.61,0
2001-03-16,1496.16,1502.84,1494.17,1498.32,0
2001-03-19,1496.22,1507.52,1482.65,1507.52,0
2001-03-20,1507.52,1508.29,1490.11,1491.54,0
2001-03-21,1489.38,1489.38,1470.68,1471.56,0
2001-03-22,1471.06,1471.06,1449.18,1466.23,0
2001-03-23,1466.23,1466.23,1426.01,1431.57,0
2001-03-26,1430.18,1448.59,1430.18,1446.49,0
2001-03-27,1451.86,1458.68,1444.24,1446.99,0
2001-03-28,1448.54,1458.64,1448.41,1451.55,0
2001-03-29,1450.09,1450.09,1426.84,1430.16,0
2001-03-30,1432.11,1446.4,1429.71,1446.4,0
2001-04-02,1449.99,1451.32,1428.72,1439.05,0
2001-04-03,1439.05,1455.11,1432.58,1452.26,0
2001-04-04,1453.56,1454.78,1440.46,1452.15,0
2001-04-05,1450.51,1460.67,1446.86,1460.67,0
2001-04-06,1467.02,1485.18,1467.02,1471.13,0
2001-04-10,1473.52,1473.52,1458.94,1459.49,0
2001-04-11,1461.86,1467.74,1445.26,1445.26,0
2001-04-16,1449.45,1459.28,1449.45,1453.84,0
2001-04-17,1456.17,1457.71,1431.6,1435.68,0
2001-04-18,1431.53,1431.94,1407.7,1425.97,0
2001-04-19,1425.97,1434.52,1425.27,1428.87,0
2001-04-20,1428.87,1428.87,1415.73,1428.54,0
2001-04-23,1433.69,1442.21,1425.02,1437.16,0
2001-04-24,1437.16,1446.23,1426.37,1444,0
2001-04-25,1444,1462.18,1441.78,1462.18,0
2001-04-26,1463.54,1464.93,1437.5,1437.5,0
2001-04-27,1435.47,1435.47,1407.53,1420.36,0
2001-04-30,1414.83,1414.83,1376.93,1378.84,0
2001-05-02,1381.76,1435.88,1381.7,1435.88,0
2001-05-04,1431.59,1447.95,1431.59,1442.46,0
2001-05-07,1443.66,1445.39,1428.12,1431.91,0
2001-05-08,1430.73,1434.68,1415.84,1427.28,0
2001-05-09,1428.82,1444.51,1427.99,1441.77,0
2001-05-10,1441.37,1443.85,1435.16,1443.85,0
2001-05-11,1448.01,1489.57,1445.02,1484.83,0
2001-05-15,1476.82,1476.82,1453.09,1457.97,0
2001-05-16,1457.97,1467.73,1456.62,1461.79,0
2001-05-17,1462.1,1465.57,1451.85,1453.03,0
2001-05-18,1455.64,1457.18,1446.91,1448.62,0
2001-05-21,1448.62,1451.76,1441.26,1451.76,0
2001-05-22,1449.16,1451.68,1444.22,1451.2,0
2001-05-23,1449.13,1453.41,1440.05,1446.2,0
2001-05-24,1447.07,1447.07,1424.09,1434.68,0
2001-05-25,1437.67,1437.67,1410.23,1410.23,0
2001-05-28,1408.66,1408.66,1393.3,1395.12,0
2001-05-29,1396.01,1403.7,1382.89,1385.43,0
2001-05-30,1385.6,1397.75,1385.3,1396.5,0
2001-05-31,1397.82,1406.83,1397.6,1402.29,0
2001-06-01,1402.29,1424.91,1402.29,1416.09,0
2001-06-04,1416.35,1419.3,1404.21,1412.45,0
2001-06-05,1412.19,1413.29,1392.6,1392.71,0
2001-06-06,1393.58,1394.71,1388.28,1389.52,0
2001-06-07,1390.12,1406.65,1389.01,1406.65,0
2001-06-08,1408.94,1424.41,1408.94,1410.5,0
2001-06-11,1411.39,1437.6,1411.39,1435.77,0
2001-06-13,1436.4,1467.3,1436.35,1462.66,0
2001-06-14,1457.82,1474.11,1455.42,1474.11,0
2001-06-15,1471.57,1480.25,1471.57,1479.3,0
2001-06-18,1479.32,1479.32,1464.33,1470.92,0
2001-06-19,1468.9,1468.9,1444.19,1448.73,0
2001-06-20,1448.25,1452,1441.91,1449.45,0
2001-06-21,1449.45,1454.6,1442.21,1444.17,0
2001-06-22,1443.54,1445.63,1433.42,1439.77,0
2001-06-25,1437.23,1437.23,1416.64,1424.52,0
2001-06-26,1425.29,1430.37,1420.04,1423.44,0
2001-06-27,1421.62,1422.44,1411.44,1415.73,0
2001-06-28,1418.12,1419.94,1408.95,1414.79,0
2001-06-29,1420.48,1420.48,1407.13,1410.07,0
2001-07-02,1413.23,1417.94,1393.4,1395.79,0
2001-07-03,1395.79,1396.05,1377.23,1392.07,0
2001-07-04,1398.66,1399.61,1384.83,1385.99,0
2001-07-05,1385.69,1402.23,1385.69,1402.23,0
2001-07-06,1402.23,1407.66,1396.92,1396.92,0
2001-07-09,1396.8,1405.39,1395.38,1405.39,0
2001-07-10,1405.39,1406.66,1397.66,1397.66,0
2001-07-11,1397.87,1401.6,1388.6,1390.1,0
2001-07-12,1387.55,1399.42,1387.48,1399.42,0
2001-07-13,1396.82,1402.59,1394.06,1396.3,0
2001-07-16,1397.95,1406.73,1394.99,1397.61,0
2001-07-17,1395.81,1396.72,1384.01,1384.01,0
2001-07-18,1385.58,1395.42,1382.28,1393.18,0
2001-07-19,1393.33,1397.31,1374.41,1381.87,0
2001-07-20,1382.04,1386.7,1376.18,1376.36,0
2001-07-23,1376.96,1380.28,1374.66,1374.83,0
2001-07-24,1374.23,1382.56,1369.02,1369.02,0
2001-07-25,1370.22,1373.32,1364.55,1366.01,0
2001-07-26,1368.5,1369.27,1357.61,1362.58,0
2001-07-27,1365.82,1372.19,1362.32,1363.34,0
2001-07-30,1364.89,1364.89,1350.26,1350.95,0
2001-07-31,1351.64,1364.44,1351.64,1362.89,0
2001-08-01,1362.39,1362.39,1333.71,1333.71,0
2001-08-02,1334.91,1343.04,1329.46,1341.56,0
2001-08-03,1341.56,1341.56,1321.01,1328.17,0
2001-08-06,1327.8,1337.54,1326.48,1333.05,0
2001-08-07,1334.88,1335.23,1328.86,1332.03,0
2001-08-08,1332.4,1332.4,1302.57,1308.41,0
2001-08-09,1303.78,1303.78,1278.23,1278.4,0
2001-08-10,1276.74,1295.77,1276.62,1294.23,0
2001-08-13,1293.42,1312.69,1292.5,1303.65,0
2001-08-14,1302.47,1303.07,1297.32,1303.06,0
2001-08-15,1303.4,1325.34,1303.4,1325.16,0
2001-08-16,1326.71,1328.44,1312.33,1316.22,0
2001-08-17,1315.85,1315.85,1303.99,1306.17,0
2001-08-20,1307.69,1321.12,1307.16,1311.13,0
2001-08-21,1310.16,1315.3,1304.26,1306.66,0
2001-08-22,1305.1,1305.94,1290.71,1294.43,0
2001-08-23,1293.99,1293.99,1275.42,1278.14,0
2001-08-24,1278.31,1286.31,1271.46,1286.07,0
2001-08-27,1287.27,1289.01,1280.68,1287.48,0
2001-08-28,1287.48,1287.78,1277.59,1282.49,0
2001-08-29,1282.49,1284.88,1269.78,1270.57,0
2001-08-30,1265.2,1266.73,1258.49,1262.91,0
2001-08-31,1260.52,1265.87,1254.41,1265.44,0
2001-09-03,1265.44,1267.41,1250.95,1253.61,0
2001-09-04,1256.21,1256.21,1242.55,1252.58,0
2001-09-05,1252.6,1259.06,1247.55,1254.33,0
2001-09-06,1257.05,1284.06,1257.05,1283.74,0
2001-09-07,1283.99,1300.83,1283.63,1297.35,0
2001-09-10,1297.35,1301,1287.47,1297.19,0
2001-09-11,1294.91,1302.41,1291.77,1294.09,0
2001-09-12,1294.09,1294.09,1238.77,1241.39,0
2001-09-13,1243.21,1247.7,1237.4,1243.76,0
2001-09-14,1242.22,1242.89,1232.87,1236.42,0
2001-09-17,1234.19,1234.19,1173.59,1178.11,0
2001-09-18,1185.19,1206.38,1185.19,1206.38,0
2001-09-19,1206.86,1206.86,1184.56,1187.05,0
2001-09-20,1184.2,1186.37,1170.32,1177.43,0
2001-09-21,1177.14,1177.14,1157.02,1162.85,0
2001-09-24,1161.93,1161.93,1136.14,1145.09,0
2001-09-25,1153.68,1168.56,1151.14,1161.74,0
2001-09-26,1159.37,1159.37,1137.37,1144.28,0
2001-09-27,1144.94,1146.01,1135.13,1141.59,0
2001-09-28,1139.51,1142.72,1122,1126.63,0
2001-10-01,1128.17,1134.3,1120.75,1125.06,0
2001-10-02,1123.89,1123.89,1102.67,1105.01,0
2001-10-03,1105.69,1108.96,1089.23,1089.28,0
2001-10-04,1088.68,1095.21,1083.4,1094.93,0
2001-10-05,1093.38,1093.38,1085.72,1088.44,0
2001-10-08,1085.53,1085.55,1041.03,1048.67,0
2001-10-09,1046.94,1047.45,1030.15,1033.19,0
2001-10-10,1027.37,1027.37,982.08,991.35,0
2001-10-11,991.55,998.23,984.8,990.03,0
2001-10-12,992.69,1017.94,992.69,1017.87,0
2001-10-15,1021.04,1042.93,1021.04,1040.8,0
2001-10-16,1040.8,1048.36,1027.67,1035.91,0
2001-10-17,1035.91,1043.01,1033.58,1043.01,0
2001-10-18,1040.7,1040.7,1025.83,1028.4,0
2001-10-19,1028.28,1028.75,1009.97,1019.44,0
2001-10-22,1019.44,1019.44,996.89,1001.1,0
2001-10-23,999.59,999.59,987.56,988.04,0
2001-10-24,987.57,989.38,978.19,979.34,0
2001-10-25,979.34,989.97,979.28,989.97,0
2001-10-26,992.53,1002.52,990.16,1002.52,0
2001-10-29,1003.78,1005.12,993.42,994.84,0
2001-10-30,995.62,1002.32,990.02,995.14,0
2001-10-31,995.14,997.84,992.4,993.35,0
2001-11-05,993.35,998.49,990.14,997.5,0
2001-11-06,1000.08,1000.93,985.86,988.56,0
2001-11-07,988.56,992.96,985.26,988.79,0
2001-11-08,988.61,996.02,988.26,996.02,0
2001-11-09,996.02,1003.45,990.78,999.79,0
2001-11-12,1000.61,1002.29,990.16,993.23,0
2001-11-13,993.23,994.11,986.78,989.96,0
2001-11-14,993.19,999.7,992.23,997.52,0
2001-11-15,997.23,1015.86,997.23,1015.86,0
2001-11-16,1016.34,1036.82,1016.15,1033.34,0
2001-11-19,1033.16,1042.02,1032.52,1042.02,0
2001-11-20,1042.02,1042.02,1022.1,1025.47,0
2001-11-21,1019.89,1034.55,1018.51,1033.86,0
2001-11-22,1033.86,1067.06,1033.86,1067.06,0
2001-11-23,1068.34,1091.65,1068.34,1088.46,0
2001-11-26,1089.51,1102.05,1084.21,1088.37,113285992
2001-11-27,1086.44,1111.52,1080.35,1111.52,172199984
2001-11-28,1118.71,1122.07,1106.41,1120.57,161018000
2001-11-29,1122.3,1135.77,1119.96,1128.47,202286992
2001-12-03,1128.27,1128.96,1100.93,1105.06,101904992
2001-12-04,1105.74,1105.74,1093.89,1096.55,60538996
2001-12-05,1095.12,1121.97,1095.12,1121.97,101614992
2001-12-06,1121.97,1137.47,1121.97,1133.34,172657984
2001-12-07,1133.34,1137.17,1130.17,1130.2,85124992
2001-12-10,1130.73,1133.62,1120.79,1120.83,54858996
2001-12-11,1120.83,1122.69,1113.61,1116.56,60016996
2001-12-12,1116.96,1116.96,1105.81,1108.62,73439000
2001-12-13,1110.66,1112.48,1106.84,1107.73,79093000
2001-12-14,1107.73,1127.54,1104.63,1126.01,93757992
2001-12-17,1126.01,1126.01,1126.01,1126.01,93757992
2001-12-18,1127.89,1128.57,1120.65,1124.4,44964996
2001-12-19,1124.91,1133.49,1124.36,1129.41,67227000
2001-12-20,1128.37,1139.87,1127.75,1139.87,72625000
2001-12-21,1141.47,1149.63,1139.41,1145.97,66747996
2001-12-26,1146.93,1154.83,1145.13,1145.49,54548996
2001-12-27,1146.94,1156.78,1145.79,1152.86,73392000
2001-12-28,1152.86,1168.08,1152.8,1168.08,153344000
2002-01-02,1167.3,1174.52,1165.62,1169.57,41493000
2002-01-03,1169.57,1174.36,1168.69,1174.29,39952000
2002-01-04,1174.29,1197.94,1174.29,1189.89,78688000
2002-01-07,1189.88,1195.5,1187.52,1192.03,114235992
2002-01-08,1192.25,1201.26,1186.15,1186.97,130207992
2002-01-09,1186.99,1186.99,1179.53,1183.68,106498992
2002-01-10,1182.82,1189.48,1177.61,1189.48,56945996
2002-01-11,1189.48,1200,1188.16,1191.6,85539992
2002-01-14,1191.25,1193.06,1187.85,1192.73,48954996
2002-01-15,1193.07,1193.07,1181.51,1184.84,52451996
2002-01-16,1184.84,1194.58,1184.84,1194.58,68661000
2002-01-17,1194.58,1214.65,1190.6,1214.1,195465984
2002-01-18,1214.93,1258.23,1214.93,1257.48,193449984
2002-01-21,1262.56,1300.32,1262.56,1290.63,132130992
2002-01-22,1290.34,1290.34,1271.46,1277.91,233313984
2002-01-23,1287.17,1324.03,1286.81,1317.39,195184992
2002-01-24,1319.44,1343.1,1319.44,1339.64,235172992
2002-01-25,1337.88,1339.67,1326.63,1337.15,194601984
2002-01-28,1339.36,1339.36,1309.02,1319.23,239468992
2002-01-29,1315.87,1315.94,1297.72,1304.39,109992992
2002-01-30,1297.34,1307.11,1293.3,1307.11,165282000
2002-01-31,1307.38,1361.94,1307.38,1361.94,272920000
2002-02-01,1363.17,1394.72,1363.17,1386.31,231288992
2002-02-04,1389.68,1391.93,1376.46,1383.42,97769992
2002-02-05,1381.58,1381.58,1370.44,1372.74,85136992
2002-02-06,1372.96,1378,1365.41,1367.48,138612992
2002-02-07,1366.49,1366.49,1334.9,1339.94,189512992
2002-02-08,1339.94,1346.39,1333.93,1344.35,107356992
2002-02-11,1348.72,1366.48,1348.72,1365.96,101144992
2002-02-12,1366.25,1383.84,1366.25,1382.41,108484992
2002-02-13,1384.49,1389.5,1378.93,1388.64,113497992
2002-02-14,1391.48,1418.79,1391.31,1407.49,206537984
2002-02-15,1409.94,1421.21,1409.94,1416.83,155642992
2002-02-18,1417.31,1441.1,1417.31,1438.83,348289984
2002-02-19,1442.72,1472.77,1442.31,1469.07,332228992
2002-02-20,1467.34,1479.85,1449.96,1453.17,285720000
2002-02-21,1453.17,1456.15,1440.13,1443.44,112749992
2002-02-22,1443.44,1443.44,1396.38,1396.38,168569984
2002-02-26,1396.38,1424.2,1396.38,1396.79,161304992
2002-02-27,1397.41,1419.66,1397.41,1403.7,86735992
2002-02-28,1403.7,1418.93,1403.7,1406.22,67271000
2002-03-01,1407.46,1410.42,1401.33,1410.42,88307992
2002-03-04,1412.6,1432.72,1411.6,1429.35,107990992
2002-03-05,1433.81,1436.42,1417.95,1428.24,131076992
2002-03-06,1424.78,1424.84,1415.55,1418.54,84302992
2002-03-07,1417.89,1432.56,1417.89,1432.56,74020000
2002-03-08,1435.03,1435.03,1427.03,1432.19,66887996
2002-03-11,1431.31,1431.84,1403.8,1409.41,119922992
2002-03-12,1407.76,1407.76,1385.24,1388.86,93373992
2002-03-13,1388.86,1388.94,1378.76,1382.6,85372992
2002-03-14,1380.74,1380.81,1365.71,1366.13,61675996
2002-03-15,1364.57,1382.41,1360.05,1379.61,51479996
2002-03-18,1383.19,1387.41,1371.69,1381.33,65742996
2002-03-19,1381.33,1399.15,1379.35,1390.94,65943996
2002-03-20,1390.94,1407.54,1389.07,1407.54,67058996
2002-03-21,1408.39,1421.4,1408.39,1415.47,93487992
2002-03-22,1418.65,1421.8,1413.32,1417.75,89261992
2002-03-25,1417.75,1418.9,1409.37,1413.31,40739000
2002-03-26,1412.32,1413.49,1405.69,1407.13,68514000
2002-03-27,1407.13,1407.13,1396.69,1403.62,50046996
2002-04-01,1401.19,1403.14,1392.74,1396.1,72481000
2002-04-02,1399.24,1423.02,1396.7,1422.75,70967000
2002-04-03,1423.29,1430.51,1419.23,1419.72,76835000
2002-04-04,1424.34,1429.43,1422.62,1426.27,79542000
2002-04-05,1429.01,1438.62,1428.03,1432.86,165724000
2002-04-09,1434.04,1435.01,1418.42,1421.3,91602992
2002-04-10,1423.34,1425.58,1405.18,1410.04,90922992
2002-04-11,1410.31,1418.83,1407.11,1414.78,111944992
2002-04-12,1414.78,1415.28,1403.78,1405.34,75066000
2002-04-15,1406.21,1409.57,1396.38,1396.38,37441000
2002-04-16,1397.74,1401.61,1390.46,1393.27,96114992
2002-04-17,1393.27,1410.09,1393.27,1404.41,124603992
2002-04-18,1403.48,1410.87,1393.67,1401.78,105517992
2002-04-19,1401.78,1402.89,1383.91,1401.36,104827992
2002-04-22,1399.7,1399.7,1367.57,1373.79,67360000
2002-04-23,1370.65,1372.16,1360.46,1369.36,59220996
2002-04-24,1367.04,1370.41,1350.35,1354.82,92312992
2002-04-25,1352.53,1354.01,1319.39,1328.5,72425000
2002-04-26,1327.07,1327.78,1310.95,1323.96,61700996
2002-04-29,1322.53,1322.53,1303.68,1315.01,72104000
2002-04-30,1315.68,1346.09,1311.87,1346.09,93560992
2002-05-02,1346.09,1373.37,1346.09,1363.32,69025000
2002-05-03,1363.61,1375.59,1360.65,1375.59,53723996
2002-05-06,1375.59,1375.59,1354.57,1357.65,48055996
2002-05-07,1357.65,1358.02,1337.24,1343.83,46158996
2002-05-08,1346.71,1375.59,1341.13,1345.79,44704996
2002-05-09,1350.16,1362.43,1350.16,1356.8,52578996
2002-05-10,1356.48,1356.48,1345.11,1350.77,54341996
2002-05-13,1349.01,1353.5,1338,1353.5,32752998
2002-05-14,1353.44,1353.77,1342.43,1347.54,47118996
2002-05-15,1361.98,1362.92,1349.79,1357.66,60926996
2002-05-16,1357.66,1359.23,1348.78,1355.74,84800992
2002-05-17,1354.3,1357.98,1346.78,1349.63,65386996
2002-05-20,1349.92,1351.27,1339.6,1344.02,39443000
2002-05-21,1346.04,1346.5,1327.48,1328.7,21070998
2002-05-22,1325.2,1329.2,1310.87,1319.58,64835996
2002-05-23,1319.58,1323.94,1315.39,1323.94,61220996
2002-05-24,1324.27,1336.24,1324.27,1335.12,78620000
2002-05-27,1334.94,1342.32,1331.89,1333.09,26001998
2002-05-28,1331.66,1332.89,1319.14,1325.12,33113998
2002-05-29,1322.92,1324.59,1309.37,1323.42,83330000
2002-05-30,1326.67,1334.91,1318.06,1328.55,207412992
2002-05-31,1333.98,1334.15,1305.74,1315,164524000
2002-06-03,1315.79,1323.88,1314,1321.26,58442996
2002-06-04,1321.55,1334.78,1321.55,1327.29,70986000
2002-06-05,1327.36,1331.62,1309.29,1311.7,134030992
2002-06-06,1314.16,1315.88,1295.65,1302.68,110200992
2002-06-07,1298.98,1298.98,1260.34,1274.87,123850992
2002-06-10,1273.34,1286.12,1271.55,1284.8,34663000
2002-06-11,1284.8,1290.76,1274.07,1274.36,69492000
2002-06-13,1274.36,1276.31,1260.46,1262.22,43526996
2002-06-14,1268.47,1269.78,1262.41,1265.75,29475998
2002-06-17,1267,1274.46,1247.59,1250.81,40949000
2002-06-18,1250.3,1252.14,1242.73,1250.57,65187996
2002-06-19,1252,1255.66,1220.34,1220.34,69849000
2002-06-20,1218.89,1222.4,1213.79,1217.28,46351996
2002-06-21,1217.55,1220.94,1208.93,1214.15,60514996
2002-06-24,1217.19,1222.11,1209.89,1214.26,29211998
2002-06-25,1212.91,1213.52,1193.11,1197.89,29007998
2002-06-26,1198.8,1198.8,1161.75,1164.49,75531000
2002-06-27,1162.34,1172.47,1154.63,1157.81,45827996
2002-06-28,1156.92,1167.59,1150.52,1156.35,58137996
2002-07-01,1160.03,1196.39,1160.03,1195.37,40530000
2002-07-02,1196.59,1196.59,1177.08,1190.11,52599996
2002-07-03,1188.89,1191.48,1139.63,1141.55,88047992
2002-07-04,1140.84,1150.09,1133.41,1136.6,40382000
2002-07-05,1136.6,1138.34,1116.69,1119.72,44147996
2002-07-08,1119.53,1131.71,1115.16,1121.23,28011998
2002-07-09,1124.27,1138.66,1124.27,1138.43,27514998
2002-07-10,1140.47,1153.12,1139.11,1153.12,36328000
2002-07-11,1150.56,1150.56,1132.18,1139.14,25528998
2002-07-12,1140.6,1164.83,1134.48,1161.69,59157996
2002-07-16,1162.64,1169.1,1154.18,1168.73,42741996
2002-07-17,1167.38,1169.82,1153.56,1157.34,61825996
2002-07-18,1158.77,1162.14,1153.55,1156.6,37152000
2002-07-19,1157.82,1171.36,1153.64,1167.56,67479000
2002-07-22,1167.56,1167.56,1153.64,1157.87,25099998
2002-07-23,1162.83,1162.83,1155.38,1158.05,50009996
2002-07-24,1159.58,1162.69,1145.39,1149.03,46553996
2002-07-25,1150.46,1151.08,1139.25,1141.31,39218000
2002-07-26,1141.47,1141.47,1122.96,1129.42,46297996
2002-07-29,1126.99,1126.99,1111.44,1118.03,26749998
2002-07-30,1121.77,1129.58,1120.51,1122.39,46390996
2002-07-31,1122.49,1131.63,1122.49,1123.24,53526996
2002-08-01,1123.17,1129.11,1121.13,1125.16,40544000
2002-08-02,1125.16,1125.16,1113.33,1119.07,58236996
2002-08-05,1116.64,1117.16,1109.41,1115.31,26784998
2002-08-06,1109.69,1109.69,1084.46,1085.21,44758996
2002-08-07,1083.91,1093.05,1083.91,1091.16,34421000
2002-08-08,1089.85,1097.28,1089.85,1093.25,55767996
2002-08-09,1090.66,1104.41,1090.66,1102.37,37138000
2002-08-12,1101.18,1101.18,1093.22,1098.58,36430000
2002-08-13,1105.67,1130.55,1105.67,1128.16,64201996
2002-08-14,1129.05,1138.26,1129.05,1134.31,58596996
2002-08-15,1134.13,1137.08,1128.7,1133.09,34300000
2002-08-16,1133.79,1143.57,1133.33,1143.57,28936998
2002-08-19,1143.3,1143.3,1135.33,1136.89,20508000
2002-08-20,1138.11,1138.67,1128.88,1128.88,20745000
2002-08-21,1126.69,1126.69,1101.79,1104.73,58406996
2002-08-22,1104.03,1104.03,1090.92,1098.5,36908000
2002-08-23,1097.28,1097.28,1084.41,1087.26,27934998
2002-08-26,1087.26,1094.2,1085.83,1092.86,12589999
2002-08-27,1092.86,1098.91,1090.91,1098.91,43876996
2002-08-28,1098.91,1111.91,1098.64,1109.11,68952000
2002-08-29,1109.11,1116.69,1103.51,1105.96,56506996
2002-08-30,1107.03,1108.13,1102.76,1103.36,35711000
2002-09-02,1103.36,1104.28,1092.71,1098.29,33940000
2002-09-03,1099.51,1100.66,1093.04,1098.09,17242000
2002-09-04,1097.47,1115.01,1097.47,1113.96,44994996
2002-09-05,1115.49,1121.41,1113.58,1118.45,51153996
2002-09-06,1115.59,1125.62,1113.84,1121.31,38817000
2002-09-09,1123.35,1134.26,1122.57,1133.46,49982996
2002-09-10,1133.46,1138.77,1129.51,1133.59,72696000
2002-09-11,1133.59,1153.41,1133.59,1153.41,69786000
2002-09-12,1154.33,1154.33,1139.56,1145.43,491722976
2002-09-13,1147.41,1155.49,1140.99,1155.49,40251000
2002-09-16,1156.09,1160.63,1152.88,1160.12,21918998
2002-09-17,1161.99,1167.67,1161.99,1162.53,42477996
2002-09-18,1161.93,1161.93,1152.21,1153.3,24925998
2002-09-19,1152.7,1156.45,1143.77,1149.03,47474996
2002-09-20,1147.22,1147.45,1138.08,1142.87,26379998
2002-09-23,1142.87,1142.87,1133.12,1138.63,26028998
2002-09-24,1136.56,1136.56,1116.19,1122.07,39949000
2002-09-25,1125.67,1126.85,1121.16,1126.6,30643998
2002-09-26,1125.98,1127.52,1117.7,1120.99,28411998
2002-09-27,1123.36,1125,1118.08,1119.92,14321999
2002-09-30,1118.81,1129.34,1118.49,1129.34,29891998
2002-10-01,1127.89,1127.89,1115.78,1115.78,16567999
2002-10-02,1116.95,1117.83,1110.82,1114.7,44936996
2002-10-03,1116.04,1116.64,1101.23,1103.28,26607998
2002-10-04,1103.22,1106.99,1100.62,1101.64,27596998
2002-10-07,1100.41,1102.14,1095.51,1098.01,11283999
2002-10-08,1098.29,1098.29,1071.37,1075.75,37051000
2002-10-09,1075.8,1084.04,1074.64,1081.27,28580998
2002-10-10,1081.27,1081.27,1059.78,1063.29,63991996
2002-10-11,1061.1,1072.4,1061.1,1072.19,26686998
2002-10-14,1072.19,1072.79,1063.53,1067.51,26968998
2002-10-15,1067.51,1067.51,1045.8,1047.69,72764000
2002-10-16,1047.69,1055.42,1039.02,1048.17,47040996
2002-10-17,1049.1,1049.1,1037.02,1039.58,20243000
2002-10-18,1039.58,1043.05,1024.53,1027.67,46638996
2002-10-21,1026.78,1027.15,1011.56,1014.9,18638000
2002-10-22,1015.59,1019.43,1012.76,1019.3,15036999
2002-10-23,1015.76,1018.05,1011.13,1012.86,18766000
2002-10-24,1016.83,1029.39,1012.89,1027.59,29054998
2002-10-25,1027.73,1034,1027.12,1032.09,40661000
2002-10-28,1034.42,1047.54,1033.77,1047.05,52144996
2002-10-29,1047.07,1048.57,1040.56,1045.7,32611998
2002-10-30,1046.72,1048.53,1037.56,1048.53,44142996
2002-11-04,1048.53,1052.7,1042.75,1050.98,39779000
2002-11-05,1048.67,1049.43,1038.9,1042.31,26540998
2002-11-06,1043.33,1060.44,1042.29,1060.44,43666996
2002-11-07,1060.44,1083.69,1060.44,1083.6,58869996
2002-11-08,1086.17,1086.49,1069.78,1074.12,42542996
2002-11-11,1075.2,1076.92,1061.19,1063.31,23298998
2002-11-12,1065.69,1065.69,1049.62,1055.29,24157998
2002-11-13,1055.29,1060.78,1052.48,1059.45,25688998
2002-11-14,1063.89,1064.5,1059.06,1061.86,10085000
2002-11-15,1061.86,1061.86,1056.85,1058.71,17978000
2002-11-18,1054.35,1054.35,1031.94,1034.48,34506000
2002-11-19,1029.57,1029.77,1021.46,1024.99,36256000
2002-11-20,1022.73,1035.69,1022.73,1034.2,41050000
2002-11-21,1034.2,1034.9,1026.6,1030.84,34983000
2002-11-22,1036.19,1055.34,1036.19,1054.8,44905996
2002-11-25,1057.99,1065.1,1054.5,1056.41,34906000
2002-11-26,1057.6,1059.56,1042.19,1050.85,29263998
2002-11-27,1051.46,1052.07,1036.11,1036.27,38653000
2002-11-28,1036.27,1043.35,1036.27,1042.66,37639000
2002-11-29,1043.45,1047.22,1038.44,1047.22,42366996
2002-12-02,1050.89,1051.55,1048.42,1050.04,25338998
2002-12-03,1048.7,1050.02,1037.77,1042.54,26310998
2002-12-04,1044.82,1044.82,1032.37,1036.26,33462998
2002-12-05,1036.26,1038.25,1028.85,1031.75,93575992
2002-12-09,1032.92,1033.54,1025.77,1027.53,23708998
2002-12-10,1027.47,1028.22,1011.54,1013.31,40717000
2002-12-11,1015.14,1018.27,1007.08,1013.58,50344996
2002-12-12,1013.58,1026.68,1013.46,1025.51,44724996
2002-12-13,1026.2,1031.08,1025.06,1030.18,48432996
2002-12-16,1028.95,1028.95,1019.1,1019.98,39719000
2002-12-17,1020.08,1020.61,1015.39,1015.39,27981998
2002-12-18,1015.39,1019.83,1015.39,1018.4,21761998
2002-12-19,1018.4,1018.4,991.57,997.78,36906000
2002-12-20,999.09,1002.09,985.03,1000.78,30236998
2002-12-23,998.31,1008.84,997.72,1008.84,21365998
2002-12-26,1008.84,1015.33,1006.85,1015.33,29377998
2002-12-27,1015.33,1019.12,1010.97,1018.41,32131998
2003-01-02,1018.58,1018.58,1007.59,1008.64,12239999
2003-01-03,1011.86,1015.02,1008.58,1011.5,58049996
2003-01-06,1011.69,1019.01,1010.89,1015.07,50950996
2003-01-07,1017.71,1022.98,1017.08,1019.59,50073996
2003-01-08,1026.84,1040.52,1026.84,1040.42,64462996
2003-01-09,1040.42,1041.28,1030.74,1035.31,48953996
2003-01-10,1036.65,1059.37,1034.81,1058.3,115592992
2003-01-13,1058.02,1065.02,1050.37,1055.05,67474000
2003-01-14,1054.89,1061.33,1054.89,1061.33,47993996
2003-01-15,1066.57,1075.47,1064.4,1075.47,99263992
2003-01-16,1076.48,1082.01,1071.45,1074.45,63193996
2003-01-17,1076,1084.05,1076,1081.6,61383996
2003-01-20,1081.87,1081.87,1062.12,1066.7,22997998
2003-01-21,1065.55,1066.64,1056.07,1060.07,40022000
2003-01-22,1061.42,1062.59,1048.22,1052.44,44513996
2003-01-23,1053.96,1054.67,1044.56,1048.53,32898998
2003-01-24,1048.53,1051.08,1045.35,1050.42,15078999
2003-01-27,1047.8,1047.8,1035.24,1038.67,24192998
2003-01-28,1037.1,1037.89,1032.26,1035.57,26247998
2003-01-29,1037.13,1043.09,1037.13,1039.26,28658998
2003-01-30,1039.49,1040.54,1034.8,1039.88,87612992
2003-01-31,1039.74,1056.69,1038.19,1056.69,40552000
2003-02-03,1055.45,1062.13,1055.45,1058.14,22936998
2003-02-04,1056.61,1057.62,1046.81,1049.67,30885998
2003-02-05,1045.91,1047.42,1034.86,1037.26,43856996
2003-02-06,1034.89,1036.59,1028.37,1036.56,27453998
2003-02-07,1036.3,1042.19,1034.89,1041.83,25249998
2003-02-10,1041.83,1044.54,1034.96,1038.89,33691000
2003-02-11,1037.55,1044.93,1035.57,1044.77,44752996
2003-02-12,1045.11,1045.42,1037.39,1041.37,30974998
2003-02-13,1042.72,1045.88,1039.42,1040.19,55232996
2003-02-14,1037.43,1040.41,1031.52,1033.73,34776000
2003-02-17,1033.73,1037.74,1032.47,1034.76,11861999
2003-02-18,1033.23,1033.36,1025.85,1030.64,26523998
2003-02-19,1030.64,1033.52,1023.92,1029.3,24551998
2003-02-20,1027.25,1027.25,1021.82,1023.23,18429000
2003-02-21,1023.23,1023.23,1014.78,1015.7,22765998
2003-02-24,1016.3,1018.23,1010.93,1013.93,22073998
2003-02-26,1012.43,1012.43,1000.27,1000.27,21438998
2003-02-27,999.54,1006.27,999.19,1005.63,17952000
2003-02-28,1006.56,1019.33,1005.9,1019.33,31788998
2003-03-03,1019.91,1027.21,1019.91,1024.55,40705000
2003-03-04,1024.55,1027.8,1018.83,1025.99,36557000
2003-03-05,1020.55,1020.71,1006.13,1009.68,63870996
2003-03-06,1009.53,1015.72,1009.53,1015.72,37175000
2003-03-07,1015.88,1015.88,1011.26,1014.79,36146000
2003-03-10,1015.98,1016,1008.68,1010.7,34789000
2003-03-11,1009.24,1009.83,1003.61,1007.11,61640996
2003-03-12,1007.11,1007.11,997.89,1000.44,63001996
2003-03-13,999.76,1000.92,996.65,1000.44,66037996
2003-03-14,1002.28,1005.76,1002.28,1003.99,85251992
2003-03-17,1003.99,1003.99,995.07,999.46,25538998
2003-03-18,999.46,1009.15,999.21,1005.59,83452000
2003-03-19,1005.02,1022.08,1005.02,1020.46,114101992
2003-03-20,1021.17,1039.77,1021.14,1039.33,100219992
2003-03-21,1038.05,1038.95,1028.94,1032.15,68967000
2003-03-24,1031.66,1033.62,1029.34,1033.09,140586992
2003-03-25,1031.04,1031.04,1020.42,1022.99,28788998
2003-03-26,1023.33,1028.04,1022.48,1027.91,49567996
2003-03-27,1026.57,1035,1024.97,1035,52691996
2003-03-28,1035,1039.92,1035,1038.23,80669000
2003-03-31,1038.23,1039.67,1033.37,1039.67,82702000
2003-04-01,1039.67,1039.67,1034.13,1038.07,44508996
2003-04-02,1038.07,1053.72,1037.92,1051.96,49262996
2003-04-03,1054.62,1066.88,1054.62,1062.49,62372996
2003-04-04,1063.7,1090.66,1063.7,1090.66,119287992
2003-04-08,1094.11,1108.76,1093.21,1107.75,113057992
2003-04-09,1104.5,1104.5,1089.61,1095.64,86811992
2003-04-10,1093.84,1112.53,1090.12,1112.53,79214000
2003-04-11,1112.51,1122.27,1105.36,1122.27,84215992
2003-04-14,1124.08,1135.4,1122.44,1133.37,93738992
2003-04-15,1134.89,1136.89,1115.62,1116.48,57720996
2003-04-16,1119.3,1122.33,1115.09,1122.33,59126996
2003-04-21,1122.85,1128.15,1121.58,1125.22,81171000
2003-04-22,1125.22,1133.64,1113.72,1117.12,84162000
2003-04-23,1115.97,1115.97,1080,1083.88,66243996
2003-04-24,1079.35,1079.85,1070.45,1070.45,41682000
2003-04-25,1069.43,1069.43,1043.82,1049.39,70560000
2003-04-28,1047.48,1047.54,1034.38,1036.29,46832996
2003-04-29,1034.83,1049.51,1034.77,1048.37,71513000
2003-04-30,1049.79,1068.15,1048.48,1068.15,79682000
2003-05-05,1068.15,1081.79,1067.53,1080.37,53906996
2003-05-06,1080.97,1085.51,1079.27,1084.01,38713000
2003-05-07,1084.53,1085.26,1074.27,1077.9,55409996
2003-05-08,1077.04,1078.32,1067.73,1078.32,62300996
2003-05-09,1080,1085.49,1073.26,1073.26,53284996
2003-05-12,1073.26,1075.11,1060.66,1061.4,52051996
2003-05-13,1061.4,1069.27,1057.41,1058.57,51650996
2003-05-14,1059.77,1062.22,1055.92,1061.56,46749996
2003-05-15,1060.34,1060.34,1054.56,1057.14,29137998
2003-05-16,1056.99,1059.53,1054.85,1059.53,39856000
2003-05-19,1060.89,1062.94,1052.23,1062.94,48735996
2003-05-20,1062.94,1062.96,1051.55,1053.12,86179992
2003-05-21,1050.48,1053.02,1044.6,1046.16,71711000
2003-05-22,1044.93,1053.07,1044.93,1051.44,78217000
2003-05-23,1053.21,1053.81,1047.14,1047.34,38924000
2003-05-26,1047.45,1047.65,1041.4,1046.94,33239998
2003-05-27,1046.09,1047.09,1034.07,1035.99,49812996
2003-05-28,1034.41,1047.82,1034.41,1047.82,40357000
2003-05-29,1048.59,1066.47,1048.5,1066.47,47465996
2003-05-30,1070.57,1077.39,1068.7,1073.69,110110992
2003-06-02,1072.96,1073.98,1068.23,1070.06,55377996
2003-06-03,1070.66,1088.83,1070.66,1088.83,101002992
2003-06-04,1092.79,1122.13,1092.79,1122.13,123580992
2003-06-05,1130.76,1165.86,1130.76,1165.86,196945984
2003-06-06,1169.25,1169.25,1158.75,1163.84,139134000
2003-06-09,1163.44,1168.8,1148.13,1155.71,110628992
2003-06-10,1158.99,1159.15,1149.27,1156.25,86213992
2003-06-11,1155.98,1168.75,1154.71,1168.75,121604992
2003-06-12,1173.44,1192.8,1173.44,1191.06,191470992
2003-06-16,1194.57,1209.7,1193.92,1205.53,127199992
2003-06-17,1206.63,1264.64,1206.63,1264.51,248355984
2003-06-18,1264.36,1277.82,1242.27,1253.02,269496992
2003-06-19,1251.87,1260.61,1247.39,1251.81,133613992
2003-06-20,1251.51,1252.85,1234.42,1240.68,110255992
2003-06-23,1241.02,1243.76,1224.47,1229.9,79122000
2003-06-24,1227.39,1227.39,1199.47,1204.79,85550992
2003-06-25,1204.79,1233.82,1204.79,1231.64,97701992
2003-06-26,1229.1,1238.04,1220.48,1221.91,139494000
2003-06-27,1225.93,1237.27,1225.93,1236.6,138934000
2003-06-30,1237.13,1237.77,1222.18,1222.8,106142992
2003-07-01,1223,1223.53,1210.5,1221.11,84491992
2003-07-02,1219.31,1228.37,1218.54,1227.96,92987992
2003-07-03,1240.12,1266.12,1240.12,1266.12,170769984
2003-07-04,1260.81,1268.55,1258.78,1264.27,78465000
2003-07-07,1265.39,1289.02,1264.08,1289.02,107614992
2003-07-08,1299.47,1308.35,1298.91,1302.22,162378000
2003-07-09,1302.64,1302.64,1290.35,1295.52,100843992
2003-07-10,1285.96,1286.6,1275.56,1284.79,84599992
2003-07-11,1277.9,1277.9,1263.62,1270.77,82023000
2003-07-14,1266.44,1267.18,1249.76,1256.33,69358000
2003-07-15,1255.32,1272.39,1255.32,1272.39,128805992
2003-07-16,1270.13,1271.71,1262.51,1270.33,211905984
2003-07-17,1271.68,1276.51,1263.38,1274.2,111019992
2003-07-18,1279.81,1285.62,1279.81,1284.99,153488000
2003-07-21,1287.12,1300.87,1283.38,1300.87,107958992
2003-07-22,1301.03,1308.77,1295.96,1301.48,142186992
2003-07-23,1301.13,1306.37,1295.89,1298.59,135436000
2003-07-24,1299.75,1299.75,1276.96,1285.37,117189992
2003-07-25,1285.59,1290.35,1282.19,1283.8,117184992
2003-07-28,1238.28,1257.37,1228.86,1256.76,200564992
2003-07-29,1255.55,1255.98,1223.71,1225.23,138050000
2003-07-30,1224.69,1228.19,1208.58,1228.19,159312000
2003-07-31,1230.8,1243.08,1230.78,1240.42,92684992
2003-08-01,1241.63,1242.76,1233.19,1235.3,35260000
2003-08-04,1230.74,1230.74,1193.52,1198.19,127742992
2003-08-05,1199.48,1220.68,1199.48,1217.95,101411992
2003-08-06,1215.2,1215.52,1200.76,1204.32,76738000
2003-08-07,1204.32,1207.25,1199.25,1207.25,66668996
2003-08-08,1209.97,1232.88,1209.97,1232.88,63517996
2003-08-11,1228.87,1238,1228.87,1238,70417000
2003-08-12,1240.87,1247.93,1238.67,1247.93,83891000
2003-08-13,1249.36,1263.07,1248.49,1262.5,64916996
2003-08-14,1265.11,1272.07,1258.36,1264.3,117161992
2003-08-15,1264.3,1264.3,1246.63,1248.05,59182996
2003-08-18,1248.61,1256.02,1248.53,1248.53,137350992
2003-08-19,1253.58,1256.96,1250.41,1256.96,70554000
2003-08-20,1257.23,1257.57,1238.04,1242.86,70271000
2003-08-21,1242.7,1248.87,1240.68,1245.34,86351992
2003-08-25,1246.69,1263.47,1246.69,1262.1,120480992
2003-08-26,1261.69,1263.36,1245.59,1248.85,107041992
2003-08-27,1248.85,1257.8,1240.33,1242.91,67064996
2003-08-28,1242.85,1242.85,1213.76,1218.42,96954992
2003-08-29,1216.9,1216.9,1190.18,1192.83,95121992
2003-09-01,1192.83,1209.43,1192.04,1201.92,46752996
2003-09-02,1203.4,1218.1,1203.4,1218.1,48057996
2003-09-03,1218.1,1241.48,1218.1,1241.48,73977000
2003-09-04,1239.19,1240.4,1226.46,1233.87,43022996
2003-09-05,1236.41,1241.86,1233.97,1240.58,39271000
2003-09-08,1241.98,1260.53,1241.98,1259.03,68072000
2003-09-09,1264.54,1303,1264.54,1299.33,153888000
2003-09-10,1295.48,1295.85,1286.53,1292.52,115114992
2003-09-11,1289.41,1289.41,1270.73,1282,52120996
2003-09-12,1285.21,1286.64,1265.53,1272.99,50341996
2003-09-15,1272.99,1278.09,1272.99,1278.09,73988000
2003-09-16,1281.92,1295.41,1281.92,1295.41,132549992
2003-09-17,1307.36,1320.61,1307.36,1320.61,140806992
2003-09-18,1319.42,1326.47,1316.6,1319.72,205128992
2003-09-19,1320.57,1320.57,1307.41,1309.81,78511000
2003-09-22,1309.31,1314,1307.68,1314,76467000
2003-09-23,1312.26,1313.6,1299.63,1303.01,124666992
2003-09-24,1304.41,1319.33,1297.94,1318.57,235212992
2003-09-25,1316.85,1317.11,1309.28,1314.19,81011000
2003-09-26,1314.23,1314.61,1308.98,1313.85,82551000
2003-09-29,1313.63,1313.63,1305.03,1310.36,62549996
2003-09-30,1309.57,1312.89,1297.42,1297.42,51336996
2003-10-01,1293.37,1293.37,1285.7,1288.11,65528996
2003-10-02,1297.6,1303.88,1296.04,1297.89,35799000
2003-10-03,1306.26,1308.13,1302.35,1304.73,68352000
2003-10-06,1307.5,1310.9,1303.48,1305.46,42944996
2003-10-07,1306.62,1313.77,1306.44,1312.72,78591000
2003-10-08,1312.79,1312.79,1295.22,1298.54,77195000
2003-10-09,1297.33,1305.05,1293.36,1303.66,54946996
2003-10-10,1307.05,1345.2,1307.05,1345.2,163240000
2003-10-13,1360.26,1384.43,1358.72,1384.43,141892992
2003-10-14,1386.41,1386.41,1361.36,1365.12,71101000
2003-10-15,1361.5,1362.48,1353.86,1356.15,60666996
2003-10-16,1352.9,1368.3,1352.9,1368.3,112551992
2003-10-17,1371.77,1376.55,1364.72,1367.33,88648992
2003-10-20,1368.79,1374.53,1362.87,1368.86,48219996
2003-10-21,1374.82,1387.9,1374.82,1386.09,75810000
2003-10-22,1384.22,1388.57,1379.42,1382.74,208033984
2003-10-23,1377.92,1379.18,1364.44,1364.44,179160992
2003-10-24,1363.7,1363.7,1357.52,1363.4,68946000
2003-10-27,1361.24,1368.81,1352.9,1358.17,71729000
2003-10-28,1360.46,1366.07,1355.75,1363.04,74609000
2003-10-29,1363.25,1368.68,1362.63,1364.82,58175996
2003-10-30,1368.98,1381.24,1367.26,1381.24,98009992
2003-10-31,1386.8,1404.82,1385.7,1399.07,117379992
2003-11-03,1401.19,1415.2,1397.96,1406.59,87756992
2003-11-04,1416.04,1427.19,1416.04,1427.19,69746000
2003-11-05,1427.6,1430.03,1419.62,1425.87,181699984
2003-11-06,1425.17,1427.19,1420.2,1423.39,44960996
2003-11-07,1421.17,1422.03,1408.42,1413.11,74244000
2003-11-10,1414.23,1415.51,1407.71,1409.34,65989996
2003-11-11,1409.34,1409.34,1380.11,1383.81,98587992
2003-11-12,1381.59,1381.59,1357.78,1363.53,102389992
2003-11-13,1364.63,1365.78,1336.78,1343.88,81434000
2003-11-14,1343.88,1350.07,1333.51,1345.53,82492000
2003-11-17,1346.02,1348.15,1324.45,1328.66,66035996
2003-11-18,1328.43,1335.91,1327.75,1328.04,54323996
2003-11-19,1328.04,1328.04,1316.3,1318.31,70907000
2003-11-20,1323.21,1334.23,1323.21,1332.34,49311996
2003-11-21,1330.8,1334.36,1325.66,1334.3,34430000
2003-11-24,1334.03,1334.58,1324.66,1334.58,33593000
2003-11-25,1339.78,1345.13,1339.78,1344.36,57211996
2003-11-27,1342.08,1342.08,1313.98,1319.42,51297996
2003-11-28,1322.17,1323.38,1308.24,1313.87,84234992
2003-12-01,1314.43,1329.6,1314.43,1321.26,67279000
2003-12-02,1326.33,1341.86,1324.98,1336.83,73053000
2003-12-03,1335.62,1357.76,1334.31,1357.76,74529000
2003-12-04,1356.94,1359.52,1346.4,1351.5,50390996
2003-12-05,1352.71,1358.42,1345.37,1345.37,49560996
2003-12-08,1345.1,1354.4,1343.9,1349.87,38565000
2003-12-09,1349.87,1365.83,1349.87,1365.83,47037996
2003-12-10,1364.62,1366.3,1359.22,1360.08,26184998
2003-12-11,1358.93,1361.21,1355.16,1359.6,90516992
2003-12-12,1370.95,1388.35,1370.44,1383.32,50054996
2003-12-15,1400.05,1402.58,1389.94,1395.23,53256996
2003-12-16,1395.23,1399.43,1391.25,1399.43,46120996
2003-12-17,1399.07,1401.39,1389.73,1398.56,39347000
2003-12-18,1397.08,1411.55,1396.27,1410.77,48138996
2003-12-19,1415,1424.72,1414.18,1422.24,54902996
2003-12-22,1422.36,1423.57,1415.73,1421.03,51712996
2003-12-23,1424.24,1428.19,1422.02,1427.4,50962996
2003-12-29,1427.15,1450.7,1427.15,1450.7,47428996
2003-12-30,1451.21,1452.9,1434.7,1442.37,65691996
2004-01-05,1457.06,1487.34,1457.06,1487.34,61493996
2004-01-06,1490.71,1532.74,1490.71,1532.74,132181992
2004-01-07,1535.92,1549.6,1512.38,1516.09,108014992
2004-01-08,1516.09,1518.48,1481.13,1495.5,54255996
2004-01-09,1505.06,1531.67,1505.06,1528.87,168226992
2004-01-12,1526.83,1528,1497.22,1501.02,101496992
2004-01-13,1501.99,1520.22,1498.64,1507.17,152256992
2004-01-14,1504.98,1533.32,1504.98,1525.3,172124992
2004-01-15,1525.07,1525.07,1496.07,1507.9,145150992
2004-01-16,1517.18,1522.89,1509.6,1518.01,120672992
2004-01-19,1519.89,1523.01,1515.01,1520.03,118155992
2004-01-20,1521.01,1546.89,1521.01,1546.89,227872992
2004-01-21,1547.9,1563.12,1547.9,1560.82,320202976
2004-01-22,1562.63,1572.21,1560.1,1560.43,296008992
2004-01-23,1560.76,1565.56,1553.93,1560.02,106312992
2004-01-26,1565,1566.54,1545.25,1547.7,101850992
2004-01-27,1549.28,1567.15,1547.27,1565,135880992
2004-01-28,1558.02,1561.61,1543.67,1548.97,93324992
2004-01-29,1539.15,1539.15,1511.86,1515.15,70028000
2004-01-30,1514.32,1517.66,1503.32,1508.3,89175992
2004-02-02,1506.26,1506.26,1442.21,1447.05,78245000
2004-02-03,1441.84,1450.78,1430.78,1437.67,169670992
2004-02-04,1436.87,1445.94,1434.63,1441.12,77451000
2004-02-05,1441.12,1443.13,1428.44,1431.79,75047000
2004-02-06,1438.1,1465.49,1435.55,1461.53,78935000
2004-02-09,1467.27,1480.91,1467.27,1478.35,91437992
2004-02-10,1479.15,1498.72,1479.15,1490.21,56510996
2004-02-11,1491.76,1494.32,1473.68,1477.04,29719998
2004-02-12,1476.33,1482.77,1472.3,1479.28,111871992
2004-02-13,1477.93,1483.87,1474.06,1480.77,72479000
2004-02-16,1479.42,1485.43,1462.29,1464.99,47982996
2004-02-17,1464.38,1464.88,1451.59,1464.88,39569000
2004-02-18,1466.52,1474.48,1460.87,1472.12,77298000
2004-02-19,1472.12,1474.88,1465.16,1473.14,140996992
2004-02-20,1480.19,1490.3,1479.08,1488.02,90039992
2004-02-23,1487.99,1490.67,1479.19,1482.57,26989998
2004-02-24,1482.79,1484.2,1463.84,1468.32,50309996
2004-02-26,1468.32,1486.1,1468.32,1485.97,56898996
2004-02-27,1485.97,1489.94,1481.08,1483.18,68416000
2004-03-01,1483.18,1486.47,1481.83,1484.46,47916996
2004-03-02,1484.63,1491.83,1476.96,1477.02,31078998
2004-03-03,1475.87,1475.87,1461.6,1463,116399992
2004-03-04,1463.26,1480.72,1463.26,1474.07,32631998
2004-03-05,1474.07,1474.49,1467.3,1471.65,28353998
2004-03-08,1471.65,1476.13,1468.76,1468.76,21736998
2004-03-09,1462.2,1463.42,1449.74,1455.75,47930996
2004-03-10,1455.75,1457.01,1450.73,1455.67,25156998
2004-03-11,1447.13,1447.13,1432.33,1435.07,69271000
2004-03-12,1435.07,1435.07,1416.86,1423.79,49662996
2004-03-15,1424.14,1434.5,1419.34,1419.34,46738996
2004-03-16,1419.34,1419.34,1409.08,1418.67,66509996
2004-03-17,1418.46,1434.78,1415.51,1431.64,67881000
2004-03-18,1433.91,1450.29,1433.91,1448.06,74849000
2004-03-19,1451.98,1454.71,1448.16,1450.83,94607992
2004-03-22,1450.9,1450.9,1431.67,1431.67,65440996
2004-03-23,1431.67,1431.67,1418.73,1418.73,144822000
2004-03-24,1418.51,1418.51,1389.87,1389.87,49907996
2004-03-25,1390.39,1402.08,1390.14,1393.12,53809996
2004-03-26,1394.87,1396.05,1387.77,1390.92,83633000
2004-03-29,1390.92,1392.81,1385.16,1388.15,35872000
2004-03-30,1388.38,1397.32,1388.38,1396.02,53380996
2004-03-31,1397.83,1425.76,1396.4,1424.33,130414992
2004-04-01,1426.65,1433.53,1426.65,1433.11,36344000
2004-04-02,1436.99,1450.91,1436.99,1450.91,72526000
2004-04-05,1450.23,1490.11,1449.5,1490.05,64095996
2004-04-06,1493.21,1516.87,1493.21,1516.81,59653996
2004-04-12,1516.81,1518.38,1505.95,1510.58,43039996
2004-04-13,1511.23,1516.45,1483.35,1485.47,41823000
2004-04-14,1484.18,1488.98,1477.21,1483.43,32455998
2004-04-15,1481.88,1483.87,1479.4,1483.2,51873996
2004-04-16,1482.83,1498.11,1482.54,1498.11,67706000
2004-04-19,1498.34,1506.4,1495.52,1497.48,38607000
2004-04-20,1500.43,1525.96,1500.43,1525.96,58980996
2004-04-21,1525.96,1537.78,1519.31,1537.78,41499000
2004-04-22,1537.49,1548.28,1535.04,1548.28,82822000
2004-04-23,1549.07,1589.4,1549.07,1589.4,77840000
2004-04-26,1590.5,1590.5,1568.24,1571.9,37768000
2004-04-27,1571.35,1601.46,1569.17,1596.93,71032000
2004-04-28,1597.63,1620.37,1597.63,1610.31,111970992
2004-04-29,1610.31,1610.31,1577.09,1581.95,52330996
2004-04-30,1582.47,1582.47,1554.75,1555.01,41032000
2004-05-03,1555.01,1570.1,1555.01,1562.65,34438000
2004-05-04,1570.31,1583.69,1564.74,1573.83,51043996
2004-05-05,1573.24,1573.24,1558.77,1562.13,37779000
2004-05-06,1562.13,1562.13,1547.81,1551.69,31503998
2004-05-07,1551.69,1556.87,1538.36,1554.69,56358996
2004-05-11,1554.69,1554.69,1506.2,1508.26,37427000
2004-05-12,1512.21,1547,1512.21,1540.96,47689996
2004-05-13,1540.96,1540.96,1521,1526.47,44125996
2004-05-14,1519.34,1531.19,1518.39,1521.61,35297000
2004-05-17,1516.68,1516.97,1485.17,1486.99,41322000
2004-05-18,1471.46,1487.94,1467.46,1476.08,64061996
2004-05-19,1481.17,1482.35,1465.36,1468.32,63264996
2004-05-20,1466.64,1480.02,1466.64,1472.25,41343000
2004-05-21,1471.92,1484.98,1468.81,1484.96,25995998
2004-05-24,1485.49,1487.41,1480.55,1481.91,26605998
2004-05-25,1481.91,1497.48,1481.91,1493.9,35337000
2004-05-26,1502.23,1509.92,1502.02,1507.65,36378000
2004-05-27,1507.06,1509.27,1495.66,1499.12,37551000
2004-05-28,1500.21,1520.09,1500.21,1517.2,81239000
2004-05-31,1517.2,1527.2,1511.36,1511.36,27415998
2004-06-01,1514.28,1521.54,1514,1518.55,27891998
2004-06-02,1519.73,1528.47,1519.73,1526.94,33898000
2004-06-03,1528.18,1535.14,1528.18,1532.63,34981000
2004-06-04,1532.63,1532.63,1522.3,1524.45,38262000
2004-06-07,1521.25,1526.66,1514.58,1517.17,44241996
2004-06-08,1518.78,1545.63,1518.78,1545.63,100106992
2004-06-09,1545.33,1551.13,1543.4,1543.4,57817996
2004-06-10,1547.85,1547.85,1532.7,1533.73,49351996
2004-06-11,1531.86,1534.19,1518,1518,32752998
2004-06-14,1520.48,1539.21,1520.24,1536.83,38923000
2004-06-15,1539.01,1547.25,1536.99,1547.25,37284000
2004-06-16,1550.09,1551.36,1540.86,1543.47,43191996
2004-06-17,1542.25,1548.34,1536.78,1539.93,36224000
2004-06-18,1539.93,1543.83,1529.46,1532.75,47820996
2004-06-21,1531.26,1544.56,1531.26,1540.52,46847996
2004-06-22,1540.45,1546.01,1539.2,1542.82,41542000
2004-06-23,1550.71,1575.94,1550.71,1573.47,85435992
2004-06-24,1576.04,1584.66,1573.46,1573.77,97935992
2004-06-25,1572.76,1580.93,1572.76,1579.51,27103998
2004-06-28,1579.51,1580.35,1566.53,1580.35,28737998
2004-06-29,1590.82,1595.04,1580,1586.35,43321996
2004-06-30,1586.05,1587.62,1569.85,1579.4,41000000
2004-07-01,1578.13,1593.6,1575.47,1593.6,144662992
2004-07-02,1600.79,1600.79,1589.88,1590.64,127172992
2004-07-05,1593.04,1594.97,1587.13,1589.93,43223996
2004-07-06,1590.67,1593.15,1584.48,1590.95,54869996
2004-07-07,1591.36,1600.67,1590.49,1598.39,63035996
2004-07-08,1598.46,1599.87,1590.85,1595.47,72574000
2004-07-09,1595.87,1595.87,1587.93,1592.46,93891992
2004-07-12,1593.89,1593.89,1584.2,1586.25,41739000
2004-07-13,1586.25,1587.14,1573.03,1573.03,109116992
2004-07-14,1573.03,1573.38,1561.04,1565.34,86790992
2004-07-15,1563.79,1565.49,1547.45,1549.98,85027992
2004-07-16,1550.92,1551.35,1544.19,1551.23,59515996
2004-07-19,1551.39,1552.58,1541.9,1544.26,65067996
2004-07-20,1544.26,1544.26,1532.17,1533,42486996
2004-07-21,1532.57,1540.78,1529.66,1539.32,47568996
2004-07-22,1539.32,1552.79,1539.32,1552.79,44254996
2004-07-23,1557.01,1564.95,1555.5,1559.22,25463998
2004-07-26,1558.54,1558.89,1543.26,1543.26,36655000
2004-07-27,1543.26,1560.9,1543.26,1560.9,33592000
2004-07-28,1567.41,1583.62,1567.41,1583.41,66146996
2004-07-29,1591.39,1605.6,1591.39,1599.06,80579000
2004-07-30,1594.78,1595.75,1568.26,1584.7,97521992
2004-08-02,1583.65,1591.6,1560.91,1564.47,52500996
2004-08-03,1571.3,1573.89,1558.75,1562.03,67390000
2004-08-04,1562.03,1575.88,1562.03,1572.91,61009996
2004-08-05,1573.31,1578.1,1570.91,1577.8,53526996
2004-08-06,1577.8,1578.25,1568.37,1576.85,128599992
2004-08-09,1575.42,1578.21,1566.05,1578.21,144166992
2004-08-10,1578.21,1580.67,1575.3,1579.26,113557992
2004-08-11,1585.1,1600.57,1585.1,1592.4,108980992
2004-08-12,1592.4,1599.17,1589.66,1594.48,155234992
2004-08-13,1594.48,1595.02,1584.75,1590.63,152080000
2004-08-16,1599.15,1600.21,1591.77,1594.83,76718000
2004-08-17,1594.82,1594.82,1566.83,1566.83,115653992
2004-08-18,1566.83,1569.54,1553.23,1556.37,79329000
2004-08-19,1557.97,1574.38,1557.97,1573.27,84516992
2004-08-20,1574.64,1582.84,1572.44,1582.84,151120000
2004-08-23,1585.42,1585.65,1571.2,1576.18,125268992
2004-08-24,1575.91,1575.91,1539.62,1542.01,115292992
2004-08-25,1542.01,1548.08,1538.84,1548.08,138884992
2004-08-26,1547.35,1565.8,1547.35,1561.33,138508992
2004-08-27,1561.93,1582.04,1561.93,1582.04,96255992
2004-08-30,1584.18,1585.24,1577.99,1580.41,123129992
2004-08-31,1581.04,1582.98,1573.76,1579.83,90747992
2004-09-01,1580.1,1592.74,1576.44,1592.74,50563996
2004-09-02,1592.74,1614.55,1592.74,1614,295836000
2004-09-03,1620.29,1628.37,1619.98,1627.96,300845984
2004-09-06,1626.8,1634.56,1622.57,1633.54,274450976
2004-09-07,1639.11,1671.76,1639.11,1671.76,351897984
2004-09-08,1673.25,1731.53,1673.25,1728.45,490927968
2004-09-09,1728.71,1747.56,1723.97,1739.92,327952000
2004-09-10,1737.61,1753.34,1728.96,1751.6,178984992
2004-09-13,1753.41,1771.7,1753.41,1758.62,198445984
2004-09-14,1758.62,1758.62,1710.44,1717.45,136612992
2004-09-15,1717.59,1717.59,1698.43,1706.08,133823992
2004-09-16,1706.08,1712.92,1685.68,1691.86,119095992
2004-09-17,1692.13,1693.88,1679.13,1681.35,135500992
2004-09-20,1688.71,1705.38,1688.71,1702.21,103271992
2004-09-21,1703.66,1720.68,1700.42,1720.68,158462992
2004-09-22,1722.96,1740.94,1722.96,1727.88,142192000
2004-09-23,1725.66,1742.56,1725.53,1742.56,112006992
2004-09-24,1742.53,1766.42,1741.19,1763.3,312277984
2004-09-27,1763.82,1774.71,1759.87,1760.33,388803968
2004-09-28,1757.24,1761.21,1741.55,1746.08,227706992
2004-09-29,1747.72,1751.54,1737.03,1742.09,139714000
2004-09-30,1746.19,1761.57,1745.58,1761.57,209425984
2004-10-01,1757.78,1787.25,1754.4,1787.25,275242976
2004-10-04,1798.07,1853.29,1798.07,1851.6,466846976
2004-10-05,1859.98,1865.64,1829.84,1833.35,303760000
2004-10-06,1838.05,1843.59,1834.7,1841.67,360780992
2004-10-07,1832,1843.89,1826.91,1842.68,292342976
2004-10-08,1842.68,1844.7,1833.74,1836.47,285434976
2004-10-11,1835.76,1835.86,1816.67,1821.97,288672000
2004-10-12,1817.9,1817.9,1782.42,1784.91,305444992
2004-10-13,1785.91,1790.73,1782.21,1790.73,1573348864
2004-10-14,1798.78,1806.06,1793.17,1797.3,939711936
2004-10-15,1795.33,1795.33,1779.26,1781.41,184376992
2004-10-18,1785.23,1794.43,1785.23,1789.98,178592992
2004-10-19,1790.74,1791.65,1777.32,1778.85,139556000
2004-10-20,1780.92,1787.93,1778.15,1784.93,175128992
2004-10-21,1784.77,1787.1,1760.62,1766.6,186493984
2004-10-22,1766.6,1770.17,1760.37,1762.14,204609984
2004-10-25,1760.3,1760.3,1725.5,1735.69,143456000
2004-10-26,1737.04,1768.78,1735.87,1768.78,173408992
2004-10-27,1767.98,1786.61,1767.98,1774.34,138198000
2004-10-28,1777.78,1811.05,1775.35,1807.49,130383992
2004-10-29,1803.64,1819.03,1799.36,1819.03,92298992
2004-11-02,1807.18,1809.97,1799.55,1809.54,75787000
2004-11-03,1814.93,1827.83,1810.62,1827.32,134890000
2004-11-04,1828.01,1836.46,1812.29,1820.21,119215992
2004-11-05,1820.61,1829.04,1812.47,1817.52,230741984
2004-11-08,1817.61,1818.65,1802.07,1812.16,230091984
2004-11-09,1805.14,1806.44,1786.04,1789.03,421657984
2004-11-10,1789.4,1789.4,1770.93,1779.18,166178992
2004-11-11,1775.39,1775.39,1763.23,1765.09,93675992
2004-11-12,1756.06,1756.06,1734.1,1742.81,144182992
2004-11-16,1743.6,1787.89,1743.6,1787.89,145778000
2004-11-17,1789.27,1795.9,1785.73,1794.36,88808992
2004-11-18,1795.56,1822.72,1795.56,1817.64,134002992
2004-11-19,1817.83,1822.99,1794.34,1795.59,147962992
2004-11-22,1795.59,1798.35,1785.74,1788.2,57932996
2004-11-23,1787.44,1813.39,1787.44,1811.23,132334992
2004-11-24,1810.4,1826.19,1810.4,1826.19,84280992
2004-11-25,1826.42,1830.26,1806.45,1814.5,160406000
2004-11-26,1814.94,1818.6,1809.37,1814.1,239832992
2004-11-30,1814.08,1841.11,1814.08,1830.96,211019984
2004-12-01,1828.06,1828.91,1813.04,1816.47,371548992
2004-12-02,1816.47,1825.69,1814.47,1816.99,377953984
2004-12-06,1813.13,1813.13,1793.94,1803.37,321928992
2004-12-07,1802.08,1808.97,1796.07,1799.08,297892000
2004-12-08,1797.43,1801.18,1794.1,1801.18,179841984
2004-12-09,1797.58,1798.74,1786.31,1793.68,205998992
2004-12-10,1792.74,1792.74,1753.47,1753.47,164586992
2004-12-13,1753.47,1759.21,1746.98,1748.33,115287992
2004-12-14,1756.76,1778.67,1755.5,1775.73,101618992
2004-12-15,1779.21,1796.72,1776.74,1794.89,93537992
2004-12-16,1805.31,1823.47,1804.77,1820.82,105055992
2004-12-17,1820.1,1822.76,1806.04,1806.33,102126992
2004-12-20,1805.96,1808.87,1783.15,1786.25,184059984
2004-12-21,1786.15,1787.79,1772.81,1775.45,171395984
2004-12-22,1772.43,1789.74,1772.43,1789.74,190108992
2004-12-23,1790.03,1814.04,1790.03,1807.49,187503984
2004-12-28,1825.01,1835.96,1823.69,1825.98,141632000
2004-12-29,1828.05,1832.15,1814.88,1822.83,244680992
2005-01-03,1822.95,1846.9,1822.95,1846.9,263537984
2005-01-04,1846.9,1875.6,1846.9,1873.07,213577984
2005-01-05,1871.49,1875.49,1864.39,1875.37,194396992
2005-01-06,1875.68,1879.2,1854.29,1859.8,177823984
2005-01-07,1858.2,1859.6,1849.71,1851.78,154610992
2005-01-10,1851.52,1854.32,1838.93,1840.47,91770992
2005-01-11,1840.19,1854.42,1840.19,1845.83,131482992
2005-01-12,1837.39,1837.39,1811.04,1820.57,192453984
2005-01-13,1820.57,1865.11,1820.57,1865.11,382380992
2005-01-14,1863.96,1877.07,1862.09,1876.03,452793984
2005-01-17,1878.25,1914.74,1878.25,1909.18,442844992
2005-01-18,1905.54,1911.5,1901.44,1905.45,366880992
2005-01-19,1914.26,1946.89,1914.26,1946.89,458190976
2005-01-20,1951.55,1956.82,1944.86,1956.82,481766976
2005-01-21,1957.58,1987.84,1950.94,1987.84,286654976
2005-01-24,1986.94,2020.89,1983.6,2015.25,430675968
2005-01-25,2015.25,2015.25,1978.59,1990.29,278201984
2005-01-26,1988.61,1993.67,1967.55,1970.28,176999984
2005-01-27,1969.74,1992.58,1969.51,1991.39,188315984
2005-01-28,1991.39,2023.66,1991.39,2014.61,386075968
2005-01-31,2013.38,2024.08,2007.13,2019.56,368166976
2005-02-01,2016.33,2016.33,1988,1992.46,206829984
2005-02-02,1991.62,1994.4,1982.45,1989.65,173632992
2005-02-03,1999.19,2006.72,1998.5,2000.22,299594976
2005-02-04,2000.22,2007.37,1989.94,1995.57,288212000
2005-02-07,2001.58,2018.62,2001.58,2016.84,252493984
2005-02-08,2018.29,2039.57,2018.29,2030.08,270328000
2005-02-09,2031.64,2036.56,2018.34,2028.86,201495984
2005-02-10,2033.95,2054.63,2033.95,2048.24,272641984
2005-02-11,2050.21,2066.4,2050.21,2061.48,596528960
2005-02-14,2067.6,2088.78,2065.3,2084.5,453991968
2005-02-15,2084.5,2095.15,2047.51,2090.1,667043968
2005-02-16,2095.07,2129.51,2073.94,2078.48,740599936
2005-02-17,2076.46,2103.27,2076,2096.99,650928960
2005-02-18,2106.37,2110.81,2079.48,2085.93,584034944
2005-02-21,2085.93,2085.93,2016.49,2022.66,311096000
2005-02-22,2025.01,2034.68,1992.27,1992.27,415469984
2005-02-23,1990.25,2043.93,1987.17,2042.78,554998976
2005-02-24,2043.36,2073.94,2043.36,2073.19,417597984
2005-02-28,2075.76,2084.02,2072.4,2079.99,311994976
2005-03-01,2082.85,2093.39,2082.7,2088.95,253273984
2005-03-02,2088.95,2093.07,2066.72,2068.42,186053984
2005-03-03,2071.66,2096.86,2064.47,2093.27,155812000
2005-03-04,2092.19,2124.69,2085.36,2124.69,146734992
2005-03-07,2128.7,2171.45,2128.7,2166.1,324140992
2005-03-08,2167.63,2172.76,2144.46,2149.06,137512000
2005-03-09,2155.03,2160.75,2149.43,2157.14,159968000
2005-03-10,2157.06,2158.5,2132.25,2137.42,161722992
2005-03-11,2137.38,2141.7,2135.44,2137.39,274002976
2005-03-14,2137.39,2140.58,2112.72,2115.61,134528992
2005-03-15,2113.09,2115.37,2101.65,2106.31,115631992
2005-03-16,2106.16,2108.47,2095.3,2099.12,97939992
2005-03-17,2098.03,2104.96,2096.49,2100.11,107433992
2005-03-18,2098.7,2098.7,2048.65,2050.28,158920992
2005-03-21,2054.53,2068.1,2033.59,2033.78,74913000
2005-03-22,2032.58,2032.58,1999.08,1999.15,111984992
2005-03-28,2000.76,2009.15,1986.65,1986.95,80749000
2005-03-29,1989.43,1989.55,1930.71,1931.98,152576000
2005-03-30,1930.95,1956.37,1890.78,1951.38,264290992
2005-03-31,1958.14,1964.43,1943.76,1954.69,168610992
2005-04-01,1953.08,1972.29,1950.65,1966.29,129863992
2005-04-04,1974.46,2000.37,1974.34,1994.36,54925996
2005-04-05,1996.39,1997.06,1954.43,1962.7,95929992
2005-04-06,1965.18,1970.25,1954.31,1962.38,82766000
2005-04-07,1962.38,1962.38,1907.21,1914.22,137840000
2005-04-08,1915.65,1915.65,1899.31,1906.69,97652992
2005-04-11,1909.17,1910.52,1896.72,1896.72,79554000
2005-04-12,1896.72,1929.07,1895.73,1927.82,89306992
2005-04-13,1927.82,1929.69,1913.14,1916.58,71892000
2005-04-14,1919.8,1923.19,1885.9,1887.47,98466992
2005-04-15,1880.78,1884.68,1864.01,1864.06,90165992
2005-04-18,1860.38,1860.38,1817.01,1818.87,104112992
2005-04-19,1818.6,1837.95,1818.6,1834.06,81922000
2005-04-20,1838.43,1862.29,1838.43,1854.97,109282992
2005-04-21,1852.41,1852.96,1838.59,1841.94,67803000
2005-04-22,1856.88,1875.44,1856.88,1868.13,107132992
2005-04-25,1869.98,1872.69,1851.24,1860.56,51173996
2005-04-26,1860.39,1867.35,1852.06,1858.14,102494992
2005-04-27,1856.17,1861.17,1823.91,1830.32,204148992
2005-04-28,1829.99,1838.16,1818.56,1838.16,180120992
2005-04-29,1837.32,1854.63,1832.13,1854.63,216815984
2005-05-03,1862.55,1883.24,1862.55,1865.11,94763992
2005-05-04,1864.56,1866.17,1858.22,1866.17,213833984
2005-05-05,1871.4,1894.1,1870.88,1893.2,188676992
2005-05-06,1896.91,1913.77,1895.97,1913.77,111169992
2005-05-09,1915.23,1946.77,1913.63,1946.77,151996992
2005-05-10,1947.17,1950.48,1919.02,1931.54,137874000
2005-05-11,1929.8,1929.8,1917.14,1921.33,69627000
2005-05-12,1921.71,1923.05,1910.73,1911.75,70751000
2005-05-13,1910.17,1910.17,1880.78,1882.39,66313996
2005-05-16,1882.93,1882.93,1859.31,1862.59,54183996
2005-05-17,1862.81,1876.95,1860.5,1876.47,88304992
2005-05-18,1875.24,1884.54,1875.18,1879.39,67199000
2005-05-19,1889.83,1896.58,1886.95,1893.09,82381000
2005-05-20,1888.86,1894.31,1873.42,1886.73,79453000
2005-05-23,1882.08,1886.7,1878.25,1883.48,42694996
2005-05-24,1883.48,1883.82,1877.78,1881.08,39369000
2005-05-25,1882.24,1882.24,1861.39,1869.5,46291996
2005-05-26,1869.5,1869.5,1855.55,1858.72,39446000
2005-05-27,1866.73,1875.41,1865.32,1875.41,35591000
2005-05-30,1873.22,1888.53,1873.22,1886.61,41359000
2005-05-31,1889.03,1934.1,1889.03,1929.38,127152992
2005-06-01,1939.19,1966.21,1939.19,1964.31,137492000
2005-06-02,1972.87,2010.56,1972.87,2010.56,238398992
2005-06-03,2010.56,2028.14,2007.1,2022.49,123369992
2005-06-06,2020.69,2051.04,2017.37,2051.04,163982992
2005-06-07,2049.19,2050.35,1997.69,2003.02,155590000
2005-06-08,1998.37,1999.4,1942.6,1953.28,119704992
2005-06-09,1951.28,1951.28,1881.52,1898.24,178716992
2005-06-10,1908.96,1944.84,1908.96,1937.18,176884992
2005-06-14,1938.84,1955.79,1938.84,1955.79,87107992
2005-06-15,1956.06,1994.36,1956.06,1992.44,105942992
2005-06-16,1991.97,1999.66,1988.02,1999.6,165828992
2005-06-17,1999.6,2020.8,1999.6,2011.17,109739992
2005-06-20,2011.17,2014.52,1999.63,2004.71,133323992
2005-06-21,2002.75,2002.75,1950.98,1954.09,65903996
2005-06-22,1954.09,1961.45,1951.83,1958.62,76943000
2005-06-23,1959.83,1960.99,1943.49,1955.22,99858992
2005-06-24,1955.22,1955.22,1939.9,1947.21,81066000
2005-06-27,1947.21,1965.19,1943.28,1963.5,52458996
2005-06-28,1963.5,1963.5,1952.29,1955.2,53883996
2005-06-29,1955.2,1956.25,1945.12,1945.12,43855996
2005-06-30,1940.53,1940.53,1905.73,1924.23,206801984
2005-07-01,1924.23,1924.23,1895.18,1895.25,64285996
2005-07-04,1895.25,1895.25,1805.49,1815.67,153898000
2005-07-05,1820.87,1831.49,1810.91,1817.02,143768000
2005-07-06,1815.13,1823.28,1808.92,1813.04,105503992
2005-07-07,1816.91,1851.62,1816.91,1847.32,133370992
2005-07-08,1839.43,1876.28,1814.08,1876.28,192766992
2005-07-11,1867,1867,1837.22,1852.78,74174000
2005-07-12,1853.99,1871.05,1848.61,1868.94,83837000
2005-07-13,1865.37,1865.37,1849.38,1854.04,67459000
2005-07-14,1862.81,1881.82,1862.81,1879.46,80185000
2005-07-15,1888.1,1899.99,1885.28,1897.08,158770992
2005-07-18,1897.48,1916.84,1897.48,1909.25,48456996
2005-07-19,1912.22,1913.77,1888.61,1889.55,47639996
2005-07-20,1892.47,1947.12,1892.47,1944.71,70281000
2005-07-21,1947.24,1964.3,1947.24,1960.76,83231000
2005-07-22,1962.11,1968.07,1948.05,1954.4,69434000
2005-07-26,1958.34,1966.5,1952.02,1959.58,69646000
2005-07-27,1959.58,1974.54,1959.58,1974.54,62429996
2005-07-28,1975.63,2003.4,1975.63,1999.82,153868000
2005-07-29,1999.82,2007.47,1993.8,2000.25,84831992
2005-08-01,2000.79,2002.01,1981.46,1982.93,56106996
2005-08-02,1987.42,1989.24,1979.17,1985.09,52603996
2005-08-03,1983.42,1988.14,1978.77,1988.14,37914000
2005-08-04,1985.42,1985.42,1969.13,1978,73612000
2005-08-05,1979.55,1981.69,1972.41,1975.6,57018996
2005-08-08,1977.26,1984.01,1970.94,1974.83,41329000
2005-08-09,1980.11,1993.31,1980.11,1990,55226996
2005-08-10,1991.41,2010.41,1987.89,2010.41,125112992
2005-08-11,2007.59,2024.33,2003.73,2023.7,149442000
2005-08-12,2026.29,2049.65,2026.29,2038.1,128810992
2005-08-15,2039.14,2039.14,2002.94,2005.99,99632992
2005-08-16,2005.99,2005.99,1986.57,1993.58,64804996
2005-08-17,1991.86,1993.45,1979.54,1985.1,84412992
2005-08-18,1983.76,1987.68,1976.97,1979.12,43527996
2005-08-19,1975.63,1976.12,1961.27,1966.33,70091000
2005-08-22,1968.7,1968.7,1949.78,1963.37,46765996
2005-08-23,1960.95,1960.95,1942.32,1943.76,55815996
2005-08-24,1938.86,1938.86,1915.26,1924.15,94978992
2005-08-25,1924.15,1928.67,1921.98,1925.68,36219000
2005-08-26,1925.68,1937.34,1924.65,1934.56,62348996
2005-08-30,1930.08,1951.79,1929.08,1951.63,89677992
2005-08-31,1951.23,1951.23,1931.34,1936.9,71481000
2005-09-01,1937.08,1947.1,1935.92,1941.41,267807984
2005-09-02,1941.53,1946.38,1940.13,1946.38,83439000
2005-09-05,1941.62,1944.53,1920.38,1929.02,201834992
2005-09-06,1926.05,1926.05,1896.71,1896.71,109170992
2005-09-07,1896.71,1916.76,1895.83,1897.33,89857992
2005-09-08,1897.33,1909.25,1895.79,1905.84,65041996
2005-09-09,1908.5,1910.8,1882.6,1882.77,81114000
2005-09-12,1884.36,1892.33,1866.2,1866.91,224953984
2005-09-13,1868.73,1896.7,1868.47,1894.67,90899992
2005-09-14,1894.67,1914.92,1894.29,1914.74,92257992
2005-09-15,1915.06,1918.81,1903.09,1903.09,142124992
2005-09-16,1905.36,1914.15,1905.1,1909.8,91648992
2005-09-19,1909.93,1928.94,1909.93,1928.09,144680000
2005-09-20,1925.38,1936.54,1925.38,1933.51,34308000
2005-09-21,1934.13,1960.29,1934.13,1959.15,76360000
2005-09-22,1959.9,1965.27,1951.96,1965.27,71304000
2005-09-23,1966.08,1966.86,1953.22,1959.51,74344000
2005-09-26,1961.16,1964.48,1951.16,1954.74,41557000
2005-09-27,1959.05,1984.49,1956.76,1984.49,86019992
2005-09-28,1984.31,1987.89,1970.07,1976.1,83573000
2005-09-29,1974.74,1978.29,1965.81,1970.19,36360000
2005-09-30,1970.19,1972.71,1935.62,1942.07,66501996
2005-10-03,1942.07,1946.02,1940.93,1945.82,31802998
2005-10-04,1943.43,1952.22,1932.32,1938.35,63279996
2005-10-05,1938.57,1943.79,1931.36,1940.94,56351996
2005-10-06,1939.4,1941.67,1932.7,1939.35,44532996
2005-10-07,1942.9,1956.05,1942.9,1952.28,79990000
2005-10-10,1952.28,1953.77,1945.44,1949.42,50768996
2005-10-11,1949.42,1964.22,1949.42,1964.22,90194992
2005-10-12,1961.98,1964.74,1957.64,1958.26,80344000
2005-10-13,1958.21,1963.29,1953.09,1955.01,59022996
2005-10-14,1954.62,1959.71,1950.97,1953.14,98956992
2005-10-17,1953.14,1953.14,1941.48,1947.46,51522996
2005-10-18,1947.46,1949.82,1943.91,1947.33,34703000
2005-10-19,1945.12,1955.81,1942.41,1954.29,68236000
2005-10-20,1955.7,1958.28,1942.24,1944.62,38310000
2005-10-21,1941.2,1941.2,1919.73,1922.5,61993996
2005-10-24,1922.57,1924.45,1909.71,1917.47,30666998
2005-10-25,1917.98,1933.36,1917.98,1927.49,54092996
2005-10-26,1927.49,1935.57,1923.71,1934.55,59515996
2005-10-27,1936.14,1943.57,1934.07,1941.46,29667998
2005-10-28,1944.26,1960.57,1943.03,1960.22,54135996
2005-11-02,1960.22,2007.12,1959.84,2007.12,94565992
2005-11-03,2017.1,2031.7,2017.1,2031.7,118630992
2005-11-07,2032.84,2038.67,2017.42,2030.05,98247992
2005-11-08,2028.31,2049.54,2026.31,2046.93,89435992
2005-11-09,2050.14,2099.01,2047.21,2097.3,214976992
2005-11-10,2100.23,2125.9,2089.19,2099.14,136008992
2005-11-11,2096.69,2098.77,2085.76,2092.68,175467984
2005-11-14,2091.09,2091.09,2066.22,2072.05,84777992
2005-11-15,2076.05,2076.52,2059.86,2063.74,81707000
2005-11-16,2065.77,2066.26,2057.42,2060.75,75399000
2005-11-17,2059.36,2062.56,2054.18,2056.13,77964000
2005-11-18,2063.98,2082.46,2062.84,2079.98,95863992
2005-11-21,2079.98,2126.56,2076.22,2126.56,150454000
2005-11-22,2128.25,2144.2,2123.18,2130.93,128064992
2005-11-23,2126.94,2126.94,2086.92,2103.75,92099992
2005-11-24,2104.34,2121.52,2103.1,2119.65,87578992
2005-11-25,2121.27,2121.98,2098.38,2106.1,64163996
2005-11-29,2105.49,2109.79,2102.7,2107.36,66466996
2005-11-30,2104.5,2105.31,2095.67,2099.74,91538992
2005-12-01,2099.74,2099.74,2084.11,2086.18,116455992
2005-12-02,2089.53,2115.73,2088.65,2114.89,133147992
2005-12-05,2115.37,2123.92,2111.82,2116.3,74080000
2005-12-06,2112.81,2112.81,2086.77,2099.15,77457000
2005-12-07,2099.17,2105.8,2097.28,2103.42,104714992
2005-12-08,2102.54,2113.6,2098.89,2113.6,86799992
2005-12-09,2113.6,2115.79,2100.17,2100.25,71041000
2005-12-12,2100.13,2105.24,2094.6,2101.4,68715000
2005-12-13,2102.78,2108.97,2097.24,2099.04,87678992
2005-12-14,2100.55,2101.34,2092.92,2097.25,111210992
2005-12-15,2094.72,2094.72,2059.21,2071.67,128377992
2005-12-16,2068.99,2071.04,2040.69,2047.56,85927992
2005-12-19,2046.15,2046.66,2018.19,2024.7,80193000
2005-12-20,2026.78,2064.29,2026.78,2062.78,71885000
2005-12-21,2066.23,2075.83,2064.61,2075.05,89667992
2005-12-22,2075.18,2084.76,2072.8,2078.58,60529996
2005-12-23,2078.58,2111.46,2078.58,2111.46,70910000
2005-12-27,2112.56,2112.56,2086.71,2088.6,39067000
2005-12-28,2085.28,2085.28,2067.32,2067.32,56145996
2005-12-29,2068.27,2096.04,2066.74,2096.04,98165992
2006-01-02,2096.04,2096.04,2085.45,2092,27076998
2006-01-03,2092,2112.29,2092,2109.79,62068996
2006-01-04,2129.97,2144.04,2129.97,2138.05,167320992
2006-01-05,2138.29,2150.93,2129.34,2150.93,130454992
2006-01-06,2150.57,2157.18,2132.05,2133.79,116334992
2006-01-09,2140.25,2152.55,2138.02,2151.15,159210000
2006-01-10,2157.77,2167.92,2152.45,2162.43,153494992
2006-01-11,2159.06,2159.06,2137.37,2150.71,197085984
2006-01-12,2149.48,2162.22,2147.72,2158.65,193198992
2006-01-13,2159.12,2159.12,2142.42,2148.27,108792992
2006-01-16,2144.56,2147.33,2133.72,2137.76,98071992
2006-01-17,2137.79,2155.21,2132.82,2154.3,126226992
2006-01-18,2153.58,2153.58,2117.61,2125.45,123884992
2006-01-19,2119.56,2121.72,2106.61,2109.08,71669000
2006-01-20,2107.48,2112.79,2101.57,2108.25,77837000
2006-01-23,2108.25,2108.25,2086.8,2099.51,67310000
2006-01-24,2100.05,2105.49,2095.78,2103.37,50231996
2006-01-25,2103.5,2122.6,2103.5,2112.49,91091992
2006-01-26,2113.52,2125.32,2109.27,2117.81,63029996
2006-01-27,2121.68,2126.16,2119.49,2121.89,113768992
2006-01-30,2118.48,2136.46,2118.48,2131.91,116313992
2006-01-31,2132.19,2148.99,2132.19,2145.39,120908992
2006-02-01,2145.77,2149.81,2136.13,2143.52,160014992
2006-02-02,2146.16,2159.37,2146.16,2159.37,194500992
2006-02-03,2159.56,2159.56,2134.28,2138.71,176861984
2006-02-06,2137.69,2141.5,2126.61,2133.13,77943000
2006-02-07,2134.53,2140.93,2090.79,2097.38,115449992
2006-02-08,2089.83,2089.83,2044.58,2060.92,132574992
2006-02-09,2078.1,2090.1,2078.1,2083.65,132293992
2006-02-10,2080.29,2085.29,2075.06,2085.29,63651996
2006-02-13,2081.63,2087.86,2077.36,2087.64,68462000
2006-02-14,2078.44,2078.44,2061.52,2069.89,87323992
2006-02-15,2066.85,2085.73,2066.85,2074.09,78494000
2006-02-16,2076.22,2079.64,2072.38,2076.42,53429996
2006-02-17,2084.15,2102.16,2084.15,2102.16,87823992
2006-02-20,2102.16,2102.16,2074.77,2084.1,69244000
2006-02-21,2084.25,2084.59,2071.43,2076.81,66438996
2006-02-22,2076.81,2076.81,2060.78,2067.88,85857992
2006-02-23,2070.21,2091.32,2070.21,2091.32,70798000
2006-02-24,2088.91,2088.91,2047.62,2069.93,134228000
2006-02-27,2067.34,2089.36,2058.36,2089.36,67739000
2006-02-28,2089.36,2132.64,2084.71,2122.96,119934992
2006-03-01,2127.46,2138.33,2126.6,2135.27,87812992
2006-03-02,2132.01,2151.99,2126.25,2137.61,73261000
2006-03-03,2138.09,2145.96,2125.16,2130.37,103637992
2006-03-06,2129.72,2151.48,2129.72,2148.32,169308992
2006-03-07,2147.27,2147.27,2104.38,2121.91,74610000
2006-03-08,2121.91,2122.39,2082.06,2099.26,106638992
2006-03-09,2097.89,2109.77,2095.32,2109.77,55847996
2006-03-10,2106.99,2110.08,2091.17,2103.37,68804000
2006-03-13,2103.37,2121.76,2100.72,2121.76,85964992
2006-03-14,2116.18,2122.1,2109.34,2120.99,83784000
2006-03-15,2116.79,2134.21,2116.79,2127.91,76475000
2006-03-16,2132.56,2147.27,2132.56,2141.77,128262992
2006-03-17,2146.34,2157,2143.39,2150.17,72172000
2006-03-20,2148.25,2163.66,2148.25,2163.31,69584000
2006-03-21,2170.89,2186.34,2170.89,2185.71,193375984
2006-03-22,2187.49,2187.49,2173.44,2184.7,86627992
2006-03-23,2184.13,2198.01,2184.13,2192.78,144782000
2006-03-24,2194.43,2211.63,2194.43,2208.13,192904992
2006-03-27,2207.99,2207.99,2188.34,2195.95,167336992
2006-03-28,2198.25,2205.28,2181.56,2186.79,191880992
2006-03-29,2185.85,2190.43,2174.67,2181.58,329000000
2006-03-30,2182.92,2189.83,2175.4,2180.64,181516992
2006-03-31,2181.46,2195.95,2178.85,2195.95,275652000
2006-04-03,2189.22,2197.27,2183.2,2189.77,291298976
2006-04-04,2191.68,2195.12,2181.33,2194.2,291313984
2006-04-05,2191.32,2200.45,2187.22,2197.9,827814976
2006-04-06,2201.19,2221.49,2201.19,2220.37,956093952
2006-04-07,2221.76,2221.76,2207.05,2216.73,535593984
2006-04-10,2216.25,2216.25,2201.01,2207.94,398584992
2006-04-11,2207.83,2217.38,2202.08,2217.38,864166976
2006-04-12,2217.38,2223.97,2215.01,2223.97,2455092992
2006-04-17,2227.2,2231.38,2218.68,2229.36,2940555776
2006-04-18,2232.61,2235.91,2222.02,2225.72,3481773824
2006-04-19,2233.29,2233.29,2218.46,2223.73,2134487936
2006-04-20,2227.54,2242.76,2215.18,2242.76,1606143872
2006-04-21,2235.03,2262.97,2227.65,2262.97,2361097984
2006-04-24,2264.84,2264.84,2243.08,2250.48,1020854976
2006-04-25,2250.52,2250.52,2225.42,2232.55,1115913984
2006-04-26,2235.75,2247.44,2235.75,2247.14,905292928
2006-04-27,2258.64,2284.08,2258.51,2281.39,1158211968
2006-04-28,2279.38,2283.33,2266.1,2270.53,652803968
2006-05-02,2280.33,2313.74,2280.33,2305.64,497330976
2006-05-03,2306.4,2341.65,2306.4,2340.82,522373984
2006-05-04,2344.45,2372.33,2339.98,2370.29,931080960
2006-05-05,2396.07,2470.24,2396.07,2470.24,821446976
2006-05-08,2487.9,2602.46,2487.9,2589.17,1126028928
2006-05-09,2590.5,2590.5,2512.23,2512.23,782384960
2006-05-10,2514.67,2531.01,2497.33,2529.49,686274944
2006-05-11,2534.01,2553.99,2534.01,2550.79,1339928960
2006-05-12,2551.21,2555.98,2511.96,2518.2,706964992
2006-05-15,2507.88,2507.88,2419.81,2438.73,744903936
2006-05-16,2426.14,2466.24,2415.73,2460.19,1417253888
2006-05-17,2464.61,2479.02,2455.05,2463.57,1238320896
2006-05-18,2426.59,2426.59,2368.85,2378.74,758789952
2006-05-19,2371.4,2373.2,2339.51,2356.02,443443968
2006-05-22,2355.89,2360.38,2352.41,2357.98,506090976
2006-05-23,2337.49,2337.49,2257.68,2264.36,917225984
2006-05-24,2264.55,2271.42,2249.28,2252.58,665072960
2006-05-25,2242.17,2242.17,2225.31,2229.33,454576992
2006-05-26,2248.65,2300.39,2248.65,2300.39,526768960
2006-05-29,2310.19,2310.19,2278.85,2282.89,154636992
2006-05-30,2285.03,2303.54,2275.47,2300.08,137756000
2006-05-31,2295.06,2304.33,2244.38,2296.11,269366976
2006-06-01,2300.36,2311.75,2294.32,2310.15,137184000
2006-06-02,2306.61,2316.65,2293.72,2304.17,206115984
2006-06-05,2307.73,2312.92,2303.55,2304.41,104133992
2006-06-06,2299.86,2300.72,2270.38,2289.8,181671984
2006-06-07,2289.8,2289.8,2212.65,2218.42,289312992
2006-06-08,2223.35,2223.35,2141.37,2157.68,582866944
2006-06-09,2158.58,2190.28,2154.63,2159.5,321581984
2006-06-13,2134.11,2138.01,2111.55,2120.29,305762976
2006-06-14,2080.46,2080.46,2058.96,2067,560649984
2006-06-15,2077.4,2095.19,2074.96,2081.8,205480992
2006-06-16,2146.29,2153.11,2109.69,2121.47,328696992
2006-06-19,2119.09,2122.62,2107.09,2119.79,118692992
2006-06-20,2112.57,2112.57,2063.35,2068.09,300340992
2006-06-21,2068.09,2069.08,2034.49,2057.77,173121984
2006-06-22,2080,2098.83,2078.98,2097.39,348392992
2006-06-23,2097.12,2113.17,2094.14,2113.17,254802992
2006-06-26,2100.6,2100.6,2083.35,2092.4,64219996
2006-06-27,2094.67,2094.67,2075.81,2081.09,93324992
2006-06-28,2055.56,2070.03,2049.95,2066.06,153470000
2006-06-29,2068.32,2090.68,2068.32,2084.62,142554992
2006-06-30,2149.02,2182,2137.48,2178.79,345832992
2006-07-03,2187.56,2196.52,2178.83,2194.84,191654992
2006-07-04,2225.31,2256.48,2223.63,2256.48,335180992
2006-07-05,2251.32,2264.67,2242.58,2262.34,170220992
2006-07-06,2260.07,2260.07,2224.64,2227.85,200748992
2006-07-07,2228.61,2264.43,2228.61,2258.03,413677984
2006-07-10,2255.08,2255.88,2234.66,2238.84,479629984
2006-07-11,2241.62,2248.69,2236.74,2243.22,557944960
2006-07-12,2237.82,2250.09,2222.79,2231.68,376090976
2006-07-13,2232.86,2261.57,2230.34,2261.57,182079984
2006-07-14,2247.98,2247.98,2197.75,2210.15,518971968
2006-07-17,2208.07,2208.07,2151.26,2175.21,458294976
2006-07-18,2173.7,2201.92,2166.51,2191.78,880259968
2006-07-19,2191.78,2198.06,2178.61,2181.57,449213984
2006-07-20,2219.73,2248.72,2219.73,2247.4,295786976
2006-07-21,2245.88,2245.88,2231.22,2241.25,170753984
2006-07-25,2260.36,2273.63,2259.54,2267.67,104499992
2006-07-26,2268.96,2290.27,2266.04,2289.13,2391954944
2006-07-27,2297.93,2339.26,2297.93,2336.42,918019968
2006-07-28,2337.9,2337.9,2321.33,2329.57,419848992
2006-07-31,2328.99,2390.84,2328.5,2390.84,1170726912
2006-08-01,2389.89,2409.98,2383.68,2388.33,488121984
2006-08-02,2388.33,2388.33,2297.91,2308.37,799924992
2006-08-03,2310.61,2361.58,2310.61,2360.61,2273341952
2006-08-04,2356.6,2372.2,2356.6,2362.6,918827968
2006-08-07,2360.33,2378.63,2350.86,2378.63,555625984
2006-08-08,2379.94,2382.19,2367.75,2367.75,400748992
2006-08-09,2355.76,2358.98,2339.18,2349.22,307608000
2006-08-10,2313.51,2326.06,2306.33,2326.06,1646112896
2006-08-11,2336.19,2345.82,2332.71,2341.46,692675968
2006-08-14,2339.5,2339.5,2325.03,2327.5,876670976
2006-08-15,2327.5,2332.57,2324.59,2329.42,369328992
2006-08-16,2334.94,2347.33,2334.94,2343.51,1022996928
2006-08-17,2341.75,2351.21,2339.29,2345.96,1048648960
2006-08-18,2345.96,2345.96,2320.09,2329.9,619786944
2006-08-22,2328.8,2328.8,2313.21,2318.14,332742976
2006-08-23,2318.43,2329.78,2313.19,2314.57,347408992
2006-08-24,2312.84,2319.87,2301.46,2314.09,890543936
2006-08-25,2299.46,2299.46,2273.13,2274.53,733658944
2006-08-28,2275.12,2303.39,2272.86,2298.58,683536960
2006-08-29,2298.58,2302.69,2286.99,2302.69,559544960
2006-08-30,2307.39,2310.99,2291.69,2296.78,326900000
2006-08-31,2298.52,2312.23,2296.49,2312.23,393958976
2006-09-01,2314.45,2332.23,2310.32,2329.44,340097984
2006-09-04,2336.11,2371.1,2335.72,2371.1,752292992
2006-09-05,2373.05,2392.56,2372.4,2392.56,253539984
2006-09-06,2395.46,2401.55,2384.9,2396.2,616120000
2006-09-07,2397.14,2411.38,2397.14,2405.25,749688960
2006-09-08,2403.5,2406.61,2378.04,2378.04,550540992
2006-09-11,2393.46,2400.78,2387.8,2400.78,280197984
2006-09-12,2391.9,2391.9,2359.26,2361.66,480790976
2006-09-13,2365.12,2382.96,2365.12,2379.43,820677952
2006-09-14,2392.02,2408.54,2391,2406.48,644470976
2006-09-15,2411.41,2437.68,2407.52,2434.86,996990976
2006-09-18,2435.92,2501.8,2434.33,2501.8,1853905920
2006-09-19,2515.14,2569.83,2515.14,2563.66,1602276864
2006-09-20,2550.67,2550.78,2500.75,2512.76,847180928
2006-09-21,2519.93,2557.21,2519.93,2557.21,1096571008
2006-09-22,2551.74,2555.05,2518.17,2531.65,1175792000
2006-09-25,2530.13,2542.84,2527.16,2531.68,1452286976
2006-09-26,2534.08,2551.93,2534.08,2544.48,729908992
2006-09-27,2560.94,2568.53,2550.9,2556.71,388550976
2006-10-02,2554.07,2554.07,2517.84,2542.69,1578600960
2006-10-03,2540.88,2540.88,2513.87,2522.5,868743936
2006-10-04,2515.99,2515.99,2483.11,2486.82,785292992
2006-10-05,2497,2561.89,2497,2561.06,873145984
2006-10-06,2561.06,2571.98,2545.92,2560.22,2269387008
2006-10-09,2556.47,2572.22,2549.92,2551.92,462584992
2006-10-10,2547.3,2548.74,2518.87,2528.98,273992000
2006-10-11,2525.29,2531.71,2521.89,2527.27,746296960
2006-10-12,2527.27,2540.82,2520.46,2534.4,305716000
2006-10-13,2536.9,2564.53,2536.9,2557.25,527797984
2006-10-16,2557.25,2588.08,2554.07,2584.2,164168000
2006-10-17,2576.2,2576.2,2543.48,2543.48,276708992
2006-10-18,2543.48,2546.53,2523.33,2546.53,278660000
2006-10-19,2548.45,2599.86,2548.45,2597.15,252758992
2006-10-20,2602.54,2620.95,2602.54,2617.41,364686976
2006-10-23,2617.57,2632.91,2613.05,2625.52,470161984
2006-10-25,2639.12,2681.73,2639.12,2678.72,489526976
2006-10-26,2697.86,2697.86,2672.43,2682.94,759699968
2006-10-27,2696.79,2703.01,2684.46,2702.37,611643968
2006-10-30,2702.37,2717.72,2702.37,2708.19,261149984
2006-10-31,2707.6,2716.99,2703.37,2708.5,499723968
2006-11-02,2707.82,2722.17,2706.3,2721.78,477705984
2006-11-03,2726.24,2777.98,2726.24,2766.86,557952000
2006-11-06,2764.52,2766.04,2746.76,2763.89,493257984
2006-11-07,2770.49,2794.89,2770.49,2792.74,782655936
2006-11-08,2792.74,2792.74,2743.43,2755.28,555392000
2006-11-09,2758.15,2819.24,2756.73,2818.83,905930944
2006-11-10,2822.79,2853.85,2815.01,2839.38,2442798848
2006-11-13,2838.97,2839.21,2815.95,2821.92,1074537984
2006-11-14,2821.05,2822.71,2788.33,2801.79,583896000
2006-11-15,2801.28,2801.28,2778.34,2791.49,557248960
2006-11-16,2793.19,2829.21,2786.2,2818.59,813079936
2006-11-17,2816.36,2848.14,2812.79,2842.54,559795968
2006-11-20,2842.54,2848.37,2833.88,2843.31,435571968
2006-11-21,2836.39,2840.33,2816.06,2825.41,170116992
2006-11-22,2825.16,2856.15,2825.16,2855.23,906660928
2006-11-23,2850.37,2850.37,2801.14,2814.56,337557984
2006-11-24,2815.41,2822.42,2805.42,2817.84,422130976
2006-11-27,2818.27,2818.78,2806.38,2817.56,614672960
2006-11-28,2812.13,2812.13,2758.78,2779.13,505156992
2006-11-29,2758.2,2764.93,2733.32,2745.56,664931968
2006-11-30,2746.04,2788.78,2733.32,2788.46,393093984
2006-12-04,2791.37,2795.3,2773.04,2795.3,268532000
2006-12-05,2795.12,2810.57,2795.12,2808.09,143166000
2006-12-06,2803.4,2803.4,2791.45,2797.79,195626992
2006-12-07,2796.14,2801,2774.97,2796.17,309348000
2006-12-08,2810.15,2831.38,2774.97,2831.38,363579968
2006-12-12,2843.3,2843.3,2823.9,2840.82,250704992
2006-12-13,2841.13,2847.13,2821.37,2835.86,86665992
2006-12-14,2836.12,2839.16,2824.07,2833.27,180970992
2006-12-15,2833.27,2860.57,2833.27,2856.29,102364992
2006-12-18,2861.15,2885.65,2859.4,2877.83,150440992
2006-12-19,2882.39,2886.09,2845.26,2849.71,257483984
2006-12-20,2854.97,2854.97,2824.21,2829.57,160020000
2006-12-21,2829.45,2872.4,2829.45,2862.51,174162992
2006-12-22,2864.05,2872.85,2853.42,2858.31,71531000
2006-12-26,2858.63,2861.07,2855.16,2856.92,110244992
2006-12-27,2858.31,2886.98,2858.31,2883.47,142752992
2006-12-28,2902.86,2943.37,2901.78,2943.37,112428992
2006-12-29,2948.55,2982.54,2948.55,2982.54,149466000
2007-01-02,2978.22,2986.12,2975,2976.85,102582992
2007-01-03,3010.27,3027.16,3008.29,3020.7,195492992
2007-01-04,3015.29,3015.29,2977.97,3012.74,193791984
2007-01-05,3001.89,3003.23,2979.37,2996.37,311752000
2007-01-08,2983.45,2983.45,2945.99,2952.32,205615984
2007-01-09,2957.37,2972.8,2957.37,2972.32,217439984
2007-01-10,2973.31,2975.01,2941.32,2951.08,262304992
2007-01-11,2949.11,2955.29,2938.62,2940.14,166686992
2007-01-12,2943.03,2992.33,2942.87,2992.33,251879984
2007-01-15,3000.41,3022.53,2990.82,3019.06,190973984
2007-01-16,3037.32,3072.81,3036.16,3070.29,196351984
2007-01-17,3057,3061.33,3033.98,3041.56,406150976
2007-01-18,3060.48,3090.38,3055.58,3081.73,262480992
2007-01-19,3082.52,3090.92,3063.45,3085.16,235691984
2007-01-22,3088.87,3141.28,3088.87,3141.28,205080992
2007-01-23,3151.6,3201.75,3151.6,3199.34,259660992
2007-01-24,3193.83,3259.87,3190.21,3244.75,814929984
2007-01-25,3258.8,3273.24,3258.8,3272.79,325100992
2007-01-26,3226.87,3228.17,3161.95,3162.82,306484000
2007-01-29,3161.11,3177.36,3155.87,3177.36,309264992
2007-01-30,3186.13,3201.96,3182.88,3196.64,285132992
2007-01-31,3204.9,3239.27,3204.9,3239.27,270226976
2007-02-01,3240.12,3247.05,3217.88,3245.26,290821984
2007-02-02,3267.64,3278.8,3259.39,3269.16,296381984
2007-02-05,3270.37,3282.34,3266.45,3281.88,239599984
2007-02-06,3279.33,3308.58,3265.13,3271.97,809805952
2007-02-07,3274.86,3274.86,3231.45,3232.37,500722976
2007-02-08,3227.88,3237.37,3190.74,3196.08,395886976
2007-02-09,3197.67,3257.71,3197.67,3245.81,436287968
2007-02-12,3239.11,3243.55,3204.85,3234.14,390236992
2007-02-13,3237.05,3237.05,3223.97,3233.89,437401984
2007-02-14,3239.83,3304.37,3239.83,3300.92,470582976
2007-02-15,3337.52,3379.37,3336.12,3379.37,393030976
2007-02-16,3376.99,3376.99,3325.39,3333.56,495946976
2007-02-19,3356.7,3356.7,3318.09,3329.03,261438992
2007-02-20,3347.17,3376.49,3341.05,3370.8,295929984
2007-02-21,3383.53,3417.08,3378.9,3378.9,367173984
2007-02-22,3367.61,3368.76,3353.33,3365.53,351101984
2007-02-23,3374.3,3399.65,3373.91,3389.37,501157984
2007-02-26,3394.4,3394.4,3379.98,3380,578036992
2007-02-27,3376.8,3378.62,3324.95,3331.29,516002976
2007-02-28,3199.06,3199.06,3021.6,3067.45,848569984
2007-03-01,3196.86,3219.82,3163.91,3190.12,513442976
2007-03-02,3129.8,3153.17,3105.67,3140.34,526136960
2007-03-05,3092.47,3092.47,2973.21,2997.87,657964992
2007-03-06,2989.82,2992.86,2965.8,2973.27,521091968
2007-03-07,3072.36,3095.56,3056.56,3063.26,361907968
2007-03-08,3050.08,3051.64,3017.31,3028.37,219685984
2007-03-09,3049.91,3112.1,3049.39,3099.82,285516000
2007-03-12,3107.37,3126.37,3103.65,3124.96,297933984
2007-03-13,3140.72,3185.67,3140.72,3181.96,418046976
2007-03-14,3082.25,3092.46,3063.81,3074.28,227709984
2007-03-15,3081.45,3081.45,3032.74,3043.61,115528992
2007-03-16,3045.39,3066.12,3045.39,3062.25,96287992
2007-03-19,3065.03,3065.03,3035.65,3041.37,304990976
2007-03-20,3054,3075.11,2990.63,3039.31,126151992
2007-03-21,3054.27,3090.47,3054.27,3090.47,139554000
2007-03-22,3127.27,3192.53,3127.27,3178.32,387175968
2007-03-23,3183.3,3183.3,3141.55,3170.05,126540992
2007-03-26,3181.33,3181.39,3146.25,3150.04,136544000
2007-03-27,3166.62,3186.13,3166.62,3174.75,206349984
2007-03-28,3176.87,3176.87,3153.73,3162.81,147910000
2007-03-29,3150.85,3152.43,3136.33,3151.72,273912992
2007-03-30,3167.81,3208.96,3167.81,3203.55,231293984
2007-04-02,3198.13,3233.77,3198.13,3229.6,177604992
2007-04-03,3242.03,3260.48,3242.03,3248,341451968
2007-04-04,3264.71,3297.9,3264.71,3294.23,335849984
2007-04-10,3303.25,3306.05,3289.14,3304.41,261819984
2007-04-11,3305.64,3305.64,3279.49,3294.21,292844000
2007-04-12,3291.46,3294.13,3217.72,3223.22,198192992
2007-04-13,3229.83,3239.96,3209.33,3217.07,194453984
2007-04-16,3217.79,3267.86,3216.8,3267.86,261426992
2007-04-17,3281.64,3335.78,3281.64,3318.16,422302976
2007-04-18,3316.3,3317.14,3276.89,3295.28,208019984
2007-04-19,3300.42,3300.42,3230.99,3238.06,266314992
2007-04-20,3235.99,3267.27,3235.68,3254.76,69862000
2007-04-23,3221.48,3319.01,3221.43,3319.01,285702976
2007-04-24,3306.82,3306.82,3276.56,3291.92,204046992
2007-04-25,3292.48,3314.14,3290.33,3309.42,199941984
2007-04-26,3309.42,3350.34,3309.42,3350.34,257704992
2007-04-27,3350.34,3350.34,3311.34,3318.37,125553992
2007-04-30,3316.67,3316.67,3270.73,3270.73,193038992
2007-05-02,3273.97,3308.46,3270.91,3271.99,230698992
2007-05-03,3276.4,3293.35,3263.49,3271.53,236589984
2007-05-04,3271.14,3293.05,3263.6,3278.48,270874976
2007-05-07,3284.9,3330.58,3284.72,3329.88,259924992
2007-05-08,3339.29,3357.87,3333.95,3333.95,283388992
2007-05-09,3336.3,3349.98,3319.71,3345.98,175504992
2007-05-10,3345.98,3348.04,3337.89,3342.21,151692000
2007-05-11,3331.63,3364.98,3324.62,3364.61,225618992
2007-05-15,3381.98,3432.82,3381.98,3408.73,400645984
2007-05-16,3418.99,3451.73,3406.65,3409.2,811706944
2007-05-17,3452.37,3452.37,3405.62,3417.68,993231936
2007-05-18,3424.83,3457.58,3419.39,3449.17,1147554944
2007-05-21,3449.17,3480.7,3449.17,3466.34,971175936
2007-05-22,3474.53,3505.65,3474.53,3505.03,986973952
2007-05-23,3506.08,3517.12,3466.56,3466.56,712073984
2007-05-24,3469.58,3474.54,3450.78,3470.77,346283968
2007-05-25,3470.77,3470.77,3426.82,3441.76,443960992
2007-05-28,3441.21,3464.39,3439.92,3443.56,419550976
2007-05-29,3444.02,3461.77,3444.02,3452.62,393510976
2007-05-30,3454.15,3458.6,3394.61,3398.55,828917952
2007-05-31,3444.85,3474.66,3443.26,3474.66,379426976
2007-06-01,3490.24,3557.48,3490.24,3547.35,419232992
2007-06-04,3562.57,3629.82,3562.57,3622.93,833186944
2007-06-05,3614.37,3617.55,3594.02,3608.13,531803968
2007-06-06,3607.07,3608.46,3565.32,3570.47,1037153920
2007-06-07,3555.4,3555.4,3503.97,3528.79,487731968
2007-06-08,3507.04,3532.29,3468.85,3526.73,665090944
2007-06-12,3548.87,3585.11,3548.8,3571.1,573117952
2007-06-13,3549.02,3549.39,3526,3543.82,446215968
2007-06-14,3570.5,3633.64,3570.5,3628.62,378465984
2007-06-15,3657.12,3693.66,3657.12,3671.29,653570944
2007-06-18,3686.84,3707.32,3674.95,3680.55,932294976
2007-06-19,3674.83,3683.7,3663.86,3667.13,264307984
2007-06-20,3684.24,3721.26,3683.27,3718.87,869049984
2007-06-21,3708.13,3714.59,3662.4,3714.59,347860992
2007-06-22,3721.63,3730.26,3687,3701.15,602818944
2007-06-25,3705.11,3705.11,3648.76,3653.58,251039984
2007-06-26,3648.62,3680.7,3639.12,3657.12,1000991936
2007-06-27,3646.93,3655.6,3578.31,3587.21,1011384960
2007-06-28,3596.42,3652.47,3596.42,3645,312480000
2007-06-29,3652.12,3665.23,3647.65,3665.23,382687968
2007-07-02,3657.57,3697.55,3657.12,3691.67,449690976
2007-07-03,3712.1,3760.49,3712.1,3751.99,355113984
2007-07-04,3754.72,3759.29,3731.65,3731.65,360174976
2007-07-05,3730.8,3802.32,3730.63,3802.32,587899968
2007-07-06,3802.32,3822.4,3757.29,3758.84,461819968
2007-07-09,3770.53,3779.2,3738.57,3744.05,348748992
2007-07-10,3745.23,3746.58,3720.96,3720.96,760107968
2007-07-11,3698.48,3712.29,3679.31,3696.51,375473984
2007-07-12,3700.14,3756.75,3696.98,3756.75,515781984
2007-07-13,3778.47,3820.55,3778.47,3786.02,824202944
2007-07-16,3786.02,3792.78,3750.22,3753.26,235175984
2007-07-17,3753.47,3754.45,3705.91,3729.67,447907968
2007-07-18,3731.55,3746.53,3723.86,3734.8,280566976
2007-07-19,3734.8,3734.8,3696.41,3702.9,522232960
2007-07-20,3718.45,3744.71,3718.45,3738.28,161432992
2007-07-23,3738.28,3739.65,3709.63,3737.79,122253992
2007-07-24,3737.79,3741.8,3706.24,3706.24,381228992
2007-07-25,3683.13,3685.33,3621.59,3645.51,383355968
2007-07-26,3645.07,3666.29,3641.31,3659.67,209162992
2007-07-27,3588.26,3588.26,3515.63,3518.76,665420992
2007-07-30,3518.76,3518.76,3434.65,3467.46,369543968
2007-07-31,3521.35,3545.7,3491.06,3501.2,381149984
2007-08-01,3466.62,3469.79,3422.1,3426.45,497572992
2007-08-02,3453.47,3467.59,3348.09,3359.02,750003968
2007-08-03,3378.51,3429.81,3320.48,3352.24,1241441920
2007-08-06,3302.98,3302.98,3242.23,3256.99,628344000
2007-08-07,3267.12,3361.63,3267.12,3348.34,836117952
2007-08-08,3351.81,3386.35,3351.81,3375.9,1435449984
2007-08-09,3395.29,3411.75,3382.6,3385.2,1266993920
2007-08-10,3336.29,3336.29,3273.09,3281.96,454591968
2007-08-13,3279.87,3310.24,3267.03,3267.03,296684992
2007-08-14,3271.03,3284.12,3257.36,3263.56,175509984
2007-08-15,3222.77,3222.77,3124.91,3130.34,243586992
2007-08-16,3106.4,3106.4,2942.31,2942.31,695768960
2007-08-17,2948.09,2996.14,2874.99,2884.34,468307968
2007-08-21,3019.33,3171.15,3019.33,3167.52,623017984
2007-08-22,3157.55,3157.55,3124.79,3139.46,301856000
2007-08-23,3195.34,3254.93,3195.34,3229.14,276776992
2007-08-24,3230.21,3230.21,3199.78,3206.93,201412992
2007-08-28,3209.41,3261.28,3204.39,3251.77,181856992
2007-08-29,3192.49,3217.27,3171.73,3209.53,243374992
2007-08-30,3267.68,3321.85,3267.68,3320.34,432325984
2007-08-31,3319.75,3365.46,3317.09,3365.29,167748000
2007-09-03,3370.92,3379.62,3356.4,3369.13,339828992
2007-09-04,3364.27,3364.27,3308.97,3312.3,277018976
2007-09-05,3321.7,3349.36,3321.7,3342.35,649562944
2007-09-06,3324.67,3326.53,3309.5,3326.53,320089984
2007-09-07,3331.79,3337.87,3313.68,3332.97,1614325888
2007-09-10,3323.13,3323.13,3271.66,3281.08,567716992
2007-09-11,3280.02,3284.07,3258.09,3267.97,436154976
2007-09-12,3273.18,3312.87,3269.46,3307.6,959975936
2007-09-13,3311.3,3325.61,3289.22,3289.22,557624960
2007-09-14,3300.52,3309.34,3292.2,3294.55,679466944
2007-09-17,3300.26,3314.57,3295.02,3307.42,588106944
2007-09-18,3303.41,3330.3,3281.14,3289.75,904447936
2007-09-19,3289.75,3386.81,3289.75,3362.98,830802944
2007-09-20,3364.55,3446.68,3364.55,3442.37,894095936
2007-09-21,3442.37,3442.37,3402.98,3423.73,1097784960
2007-09-24,3427.62,3441.34,3425.36,3434.45,414771968
2007-09-25,3426.62,3454.2,3415.62,3440.66,542429952
2007-09-26,3450.53,3491.64,3449.63,3475.75,243752992
2007-09-27,3521.53,3577.51,3521.53,3577.51,350458976
2007-09-28,3597.14,3617.15,3562.99,3572.89,424482976
2007-10-01,3573.81,3606.72,3565.72,3597.91,332161984
2007-10-02,3597.91,3705.81,3597.91,3677.18,670739968
2007-10-03,3681.57,3783.45,3681.57,3769.82,588650944
2007-10-04,3740.2,3801.3,3732.88,3775.46,1695521920
2007-10-05,3801.3,3814.62,3759.04,3775.9,350155968
2007-10-08,3804.83,3896.74,3803.54,3873.5,394122976
2007-10-09,3837.88,3837.88,3773,3776,439194976
2007-10-10,3790.98,3841.01,3790.98,3834.71,503947968
2007-10-11,3817.55,3825.48,3786.65,3824.2,199640992
2007-10-15,3835.5,3863.35,3803.05,3861.37,571704960
2007-10-16,3818.3,3835.49,3798.98,3815.22,1008663936
2007-10-17,3806.41,3806.82,3757.74,3760.04,419120992
2007-10-18,3753.09,3776.83,3753.09,3771.12,413376992
2007-10-19,3773.17,3836.17,3773.17,3819.75,604380992
2007-10-22,3753.04,3753.04,3626,3667.87,549584960
2007-10-23,3668.55,3729.39,3668.55,3697.16,294704000
2007-10-24,3724.34,3772.36,3722.77,3763.47,282724992
2007-10-25,3764.17,3772.78,3752.23,3767.78,146466992
2007-10-26,3769.31,3787.24,3769.31,3784.87,300854976
2007-10-30,3803.87,3817.74,3774.91,3783.42,390793984
2007-10-31,3770.33,3771.55,3740.15,3758.97,255531984
2007-11-05,3759.39,3775.93,3739.22,3774.81,262200992
2007-11-06,3763.05,3785.91,3760.28,3773.62,171150992
2007-11-07,3802.12,3802.4,3769.15,3788.26,382902976
2007-11-08,3730.07,3730.07,3682.85,3692.1,995730944
2007-11-09,3692.35,3713.59,3692.35,3703.64,3066659840
2007-11-12,3662.15,3665.12,3608.14,3618.37,982163968
2007-11-13,3595.83,3611.35,3539.42,3599.49,773036992
2007-11-14,3668.9,3700.32,3668.9,3681.62,1506848896
2007-11-15,3658.39,3684.62,3658.39,3672.22,2015838848
2007-11-16,3651.27,3653.12,3595.12,3598.96,605082944
2007-11-19,3622.67,3645.22,3621.8,3645.22,479639968
2007-11-20,3594.91,3594.91,3506.65,3540.61,467431968
2007-11-21,3521.4,3534.53,3505.53,3510.49,413540992
2007-11-22,3485.12,3485.12,3455.88,3478.92,506400960
2007-11-26,3505.78,3556.78,3505.78,3537.29,567906944
2007-11-27,3512.1,3527.41,3506.95,3524.17,405855968
2007-11-28,3554.5,3572.03,3524.48,3537,568104000
2007-11-29,3590.87,3643.41,3549.32,3578.55,686718976
2007-12-03,3607.51,3652.34,3607.51,3626.87,846759936
2007-12-04,3627.76,3648.66,3624.22,3644.45,339121984
2007-12-05,3647.29,3648.71,3620.55,3648.71,391103968
2007-12-06,3686.15,3750.39,3686.15,3733.96,362998976
2007-12-07,3761.42,3772.48,3723.42,3745.37,427033984
2007-12-10,3749.78,3749.78,3665.57,3675.52,203849984
2007-12-11,3682.6,3683.97,3649.37,3672.37,334572992
2007-12-12,3622.83,3627.05,3600.3,3605.59,439676992
2007-12-13,3610.01,3629.57,3605.7,3626.21,223108992
2007-12-14,3606.62,3606.62,3538.67,3538.67,300484992
2007-12-17,3520.01,3520.01,3479.03,3486.82,260286992
2007-12-18,3444.4,3474.02,3414.52,3470.21,375359968
2007-12-19,3488.12,3493.11,3458.87,3466.28,239005984
2007-12-20,3467.66,3491.96,3467.13,3491.96,189206992
2007-12-21,3497.13,3543.09,3497.13,3532.98,153594992
2007-12-26,3555.17,3615.62,3555.17,3612.62,179081984
2007-12-27,3620.52,3667.62,3620.52,3667.62,263780992
2007-12-28,3627.74,3628.54,3597.62,3621.6,447241984
2008-01-02,3628.7,3641.61,3616.99,3617.29,74263000
2008-01-03,3596.98,3596.98,3497.79,3501.37,278024992
2008-01-04,3488.32,3494.37,3479.13,3479.37,197523984
2008-01-07,3417.88,3417.88,3375.22,3388.81,352995968
2008-01-08,3387.87,3422.7,3380.15,3420.56,296176992
2008-01-09,3393.79,3416.08,3387.06,3416.08,387756992
2008-01-10,3435.37,3473.66,3435.37,3454.6,237734992
2008-01-11,3463.71,3514.74,3463.71,3503.7,904869952
2008-01-14,3476.62,3482.28,3454.61,3482.28,229168992
2008-01-15,3494.12,3499.17,3446.82,3447.29,404679968
2008-01-16,3396.07,3396.07,3350.26,3351.64,244441984
2008-01-17,3333.71,3333.71,3239.91,3248.87,337541984
2008-01-18,3196.9,3196.9,3111.08,3168.3,397567968
2008-01-21,3158.09,3160.05,3129.11,3152.3,189083984
2008-01-22,3121.58,3121.58,2953.91,2978.39,370394976
2008-01-23,2980.1,3094.05,2980.1,3058.26,346333984
2008-01-24,3123.61,3170.48,3123.61,3147.4,358404992
2008-01-25,3204.9,3243.6,3204.9,3237.39,343918976
2008-01-28,3212.74,3212.74,3173.24,3203.56,145304992
2008-01-29,3232.96,3267.03,3216.96,3224.24,224968992
2008-01-30,3282.63,3298.12,3246.73,3256.53,143012992
2008-01-31,3254.59,3271.12,3234.75,3266,217793984
2008-02-01,3290.05,3333.26,3285.53,3294.08,197132992
2008-02-04,3304.75,3326.41,3304.75,3323.25,206330992
2008-02-05,3319.24,3319.24,3278.95,3283.56,141036000
2008-02-06,3223.79,3234.67,3190.73,3228.84,161574000
2008-02-07,3224.47,3225.95,3210.53,3223.2,110887992
2008-02-08,3228.22,3242.7,3228.22,3241.12,121760992
2008-02-11,3242.62,3243.41,3175.87,3179.48,126140992
2008-02-12,3184.14,3208.57,3184.14,3200.88,91340992
2008-02-13,3229.12,3234.24,3216.92,3223.35,115886992
2008-02-14,3241.08,3245.62,3206.13,3211.6,202836992
2008-02-15,3189.35,3192.83,3180.95,3182.85,164362000
2008-02-18,3179.08,3180.02,3159.71,3163.25,91166992
2008-02-19,3165.1,3200.42,3157.06,3190.65,310561984
2008-02-20,3186.12,3193.46,3180.42,3181.05,213015984
2008-02-21,3190.87,3201.82,3171.25,3176.06,159356000
2008-02-22,3170.78,3170.78,3080.24,3080.24,253503984
2008-02-26,3100.88,3104.12,3061.99,3079.54,257897984
2008-02-27,3085.4,3106.61,3085.4,3105,294841984
2008-02-28,3116.79,3128.37,3103.1,3112.85,281844992
2008-02-29,3108.7,3152.77,3098.98,3129.99,217845984
2008-03-03,3080.74,3082.62,3063.15,3079.99,139676992
2008-03-04,3086.12,3113.31,3083.37,3108.72,197142992
2008-03-05,3116.77,3116.77,3090.64,3092.63,104674992
2008-03-06,3099.52,3121.09,3099.52,3116.84,143920992
2008-03-07,3095.5,3095.5,3028.73,3028.73,289568000
2008-03-10,3022.82,3022.82,2903.63,2908.87,298240992
2008-03-11,2891.45,2924.25,2890.03,2909,228182992
2008-03-12,2991.01,3004.71,2943.62,2953.38,235057984
2008-03-13,2936.96,2940.47,2919.16,2940.47,214548992
2008-03-14,2925.43,2930.78,2892.42,2906.53,196416992
2008-03-17,2886.87,2886.87,2772.91,2793.66,187221984
2008-03-18,2805.71,2812.06,2773.16,2777.41,216482992
2008-03-19,2844.26,2846.96,2806.81,2817.58,276045984
2008-03-24,2824.58,2885.35,2817.45,2867.5,140482000
2008-03-25,2886.46,2921.72,2886.46,2892.2,275488000
2008-03-26,2904.23,2930.35,2899.4,2918.37,175503984
2008-03-27,2912.4,2931.61,2906.3,2925.9,188458992
2008-03-28,2912.97,2957.61,2907.68,2956.02,517865984
2008-03-31,2960.86,3003.78,2958.58,2984.65,438166976
2008-04-01,2986.11,2987.5,2956.95,2969.83,174021984
2008-04-02,3014.04,3052.34,3014,3048.31,233697984
2008-04-03,3051.62,3051.62,3030.36,3034.81,139072000
2008-04-04,3035.5,3035.5,2980.5,2983.04,250104992
2008-04-08,2987.39,2990.76,2973.7,2981.12,190659984
2008-04-09,2981.03,2981.03,2954.16,2961.78,147392000
2008-04-10,2953.43,2955.11,2931.37,2955.11,135946000
2008-04-11,2961.27,2961.9,2936.93,2940.98,186000992
2008-04-14,2925.02,2927.5,2907.4,2918.27,169742992
2008-04-15,2914.91,2918.67,2900.32,2904.73,169714992
2008-04-16,2911.27,2928.39,2911.27,2921.74,134326992
2008-04-17,2942.41,2956.14,2938.46,2940.48,165218992
2008-04-18,2942.88,2942.88,2913.6,2915.66,148328992
2008-04-21,2927.62,2929.79,2890.9,2890.9,166860000
2008-04-22,2890.91,2896.43,2843.89,2855.75,137322000
2008-04-23,2856.89,2856.89,2817.59,2824.81,110112992
2008-04-24,2827.31,2851.71,2827.31,2844.02,138500000
2008-04-25,2838.57,2838.73,2777.92,2777.92,108744992
2008-04-28,2776.31,2778.63,2746.15,2747.33,149962000
2008-04-29,2742.32,2769.17,2742.32,2754.29,154418000
2008-04-30,2769.62,2783.2,2745.54,2749.77,218295984
2008-05-02,2751.13,2761.2,2721.62,2722.95,131834992
2008-05-05,2725.16,2774.76,2725.16,2752.91,168830992
2008-05-06,2758.22,2758.22,2714.48,2727.7,288428000
2008-05-07,2731.87,2757.5,2731.87,2739.42,217275984
2008-05-08,2724.98,2762.4,2712.17,2760.62,168483984
2008-05-09,2762.76,2787.61,2759.01,2779.41,300380000
2008-05-12,2776.15,2803.49,2775.65,2803.49,181651984
2008-05-13,2836.02,2852.52,2834.36,2849.29,317554976
2008-05-14,2861.52,2878.74,2850.31,2862.53,272456000
2008-05-15,2864.26,2879.82,2854.12,2878.26,188059984
2008-05-16,2884.54,2887.29,2872.97,2879.95,137964992
2008-05-19,2881.46,2884.77,2867.2,2877.46,102426992
2008-05-20,2886.04,2903.51,2886.04,2896.14,211663984
2008-05-21,2883.06,2890.73,2859.37,2872.45,211396992
2008-05-22,2844.62,2846.5,2826.21,2838.58,176198992
2008-05-23,2833.22,2853.08,2830.97,2849.28,92553992
2008-05-26,2842.71,2842.87,2829.91,2840.52,137694000
2008-05-27,2839.8,2855.98,2837.06,2855.98,243341984
2008-05-28,2864.21,2868.07,2832.79,2833.27,202330992
2008-05-29,2828.57,2832.29,2793.59,2802.22,312168992
2008-05-30,2800.04,2835.49,2800.04,2827.43,449944992
2008-06-02,2827.87,2839.29,2816.37,2825.87,435563968
2008-06-03,2815.03,2815.03,2777.14,2782.8,123938992
2008-06-04,2786.2,2786.2,2768.33,2773.12,188887984
2008-06-05,2767.18,2767.18,2717.38,2718.41,131538992
2008-06-06,2720.52,2746.26,2720.52,2739.7,99054992
2008-06-10,2722.65,2722.65,2639.62,2645.95,205223984
2008-06-11,2621.9,2621.9,2575.15,2579.28,197238992
2008-06-12,2564.43,2564.43,2510.81,2544.88,278624000
2008-06-13,2548.62,2574.66,2548.62,2554.75,159210000
2008-06-16,2561.51,2628.62,2561.51,2620.76,303514976
2008-06-17,2621.82,2650.76,2613.91,2637.26,198031984
2008-06-18,2633.73,2641.99,2620.36,2628.2,146294992
2008-06-19,2613.07,2613.07,2584.09,2592.59,197803984
2008-06-20,2588.43,2594.81,2576.42,2578.57,262105984
2008-06-23,2563.89,2563.89,2490.26,2499.37,230010992
2008-06-24,2493.37,2505.27,2473.07,2474.87,218001984
2008-06-25,2469.11,2510.8,2469.11,2510.8,214727984
2008-06-26,2510.8,2543.68,2510.8,2521.61,253878992
2008-06-27,2481.55,2481.55,2458.29,2466.28,224799984
2008-06-30,2487.12,2487.12,2459.98,2459.98,221792992
2008-07-01,2459.98,2459.98,2412.11,2415.25,231361984
2008-07-02,2412.36,2423.8,2393.89,2393.89,289045984
2008-07-03,2364.95,2364.95,2289.21,2345.67,237825984
2008-07-04,2344.51,2371.4,2337.92,2369.21,243128992
2008-07-07,2376.38,2418.99,2376.38,2414.64,296781984
2008-07-08,2440.89,2469.25,2440.88,2450.55,503477984
2008-07-09,2455.64,2507.12,2455.64,2481.53,278086976
2008-07-10,2466.46,2466.46,2446.54,2450.62,107303992
2008-07-11,2451.61,2457.71,2429.86,2437.99,142506992
2008-07-14,2430.32,2471.12,2425.86,2457.27,191310992
2008-07-15,2457.98,2457.98,2412.16,2413.26,147072000
2008-07-16,2412.84,2412.84,2372.01,2373.7,211180992
2008-07-17,2400.08,2414.85,2387.03,2393.62,184606992
2008-07-18,2399.98,2409.5,2389.52,2389.52,185498992
2008-07-21,2395.15,2421.36,2395.15,2416.62,171417984
2008-07-22,2416.62,2419.38,2409.98,2409.98,231322992
2008-07-23,2424.12,2462.93,2424.12,2462.93,254840992
2008-07-24,2465.02,2538.64,2465.02,2535.9,373385984
2008-07-25,2500.61,2520.4,2493.13,2512.72,300224000
2008-07-28,2527.29,2543.62,2527.29,2540.81,206340992
2008-07-29,2533.89,2533.89,2511.32,2526.04,189561984
2008-07-30,2538.1,2584.45,2538.1,2583.83,333402976
2008-07-31,2601.09,2613.97,2576.52,2577.1,250402992
2008-08-01,2568.75,2586.55,2560.82,2584.21,233730992
2008-08-04,2584.25,2600.4,2583.65,2599.99,114222992
2008-08-05,2595.93,2611.37,2591.82,2602.37,403302976
2008-08-06,2656.15,2698.76,2656.15,2697.21,382256992
2008-08-07,2701.31,2707.11,2682.62,2684.63,256420992
2008-08-08,2678.48,2700.95,2666.12,2692.81,682619968
2008-08-11,2743.35,2778.12,2741.97,2768.52,263451984
2008-08-12,2775.63,2775.63,2747.68,2755.86,252162992
2008-08-13,2743.58,2743.58,2701.11,2721.93,126103992
2008-08-14,2730.16,2737.75,2722.02,2727.28,245812992
2008-08-15,2732.78,2737.11,2720.51,2725.14,325986976
2008-08-19,2714.85,2714.85,2680.43,2691.2,176757984
2008-08-20,2676.52,2681.65,2658.25,2681.65,200397984
2008-08-21,2684.09,2688.28,2656.91,2656.91,143476992
2008-08-22,2655.14,2656.17,2634.61,2653.17,108374992
2008-08-26,2643.63,2643.63,2632.68,2637.64,129004992
2008-08-27,2638.51,2650.39,2632.83,2646.7,234989984
2008-08-28,2647.82,2668.11,2647.82,2655.75,293802976
2008-08-29,2661.25,2698.18,2661.25,2688.09,259614992
2008-09-01,2652.23,2686.52,2648.1,2686.52,163076000
2008-09-02,2691.47,2715.99,2689.7,2708.25,205955984
2008-09-03,2727.87,2755.38,2689.7,2750.03,370703968
2008-09-04,2750.49,2755.01,2740.24,2754.05,277614976
2008-09-05,2723.12,2725.85,2710.37,2724.72,329857984
2008-09-08,2739.11,2750.74,2724.34,2728.53,195128992
2008-09-09,2729.16,2739.14,2714.78,2721.52,173181984
2008-09-10,2711.11,2720.65,2699.87,2709.49,246376992
2008-09-11,2682.15,2705.93,2672.24,2672.56,220781984
2008-09-12,2667.21,2667.21,2639.93,2646.12,118714992
2008-09-15,2631.39,2631.39,2536.16,2536.16,254744992
2008-09-16,2520.94,2520.94,2413.68,2421.72,232609984
2008-09-17,2441.47,2486.28,2441.47,2457,260651984
2008-09-18,2398.53,2401.98,2342.46,2352.37,251072992
2008-09-19,2426.57,2472.7,2426.57,2462.79,331264000
2008-09-22,2546.29,2560.09,2520.13,2520.13,330512992
2008-09-23,2514.72,2514.72,2463.94,2486.29,305925984
2008-09-24,2470.22,2517.63,2468.26,2510.32,286042976
2008-09-25,2511.51,2571.41,2511.51,2566.37,284220992
2008-09-26,2572.12,2618.19,2572.12,2597.23,317176000
2008-09-29,2622.8,2627.48,2598.57,2607.58,131939992
2008-09-30,2460.97,2576.03,2447.19,2569.65,399438976
2008-10-02,2574.5,2626.04,2574.5,2612.89,389552992
2008-10-03,2599.05,2599.05,2564.78,2566.21,220441984
2008-10-06,2544.12,2544.12,2494.49,2499.53,226909984
2008-10-07,2434.44,2445.46,2420.21,2424.19,222847984
2008-10-08,2345.6,2347.84,2306.6,2307.74,309576992
2008-10-09,2297.55,2315.06,2282.42,2288.44,238992992
2008-10-10,2270.73,2270.73,2096.21,2097.8,353103968
2008-10-13,2136.19,2161.83,2117.97,2118.75,400141984
2008-10-14,2276.86,2292.56,2254.12,2273.65,492338976
2008-10-15,2263.5,2271.58,2234.16,2238.41,270476000
2008-10-16,2173.59,2173.59,2115.89,2122.37,439951968
2008-10-17,2152.2,2176.78,2094.76,2098.26,278000000
2008-10-20,2094.03,2094.55,2054.58,2062.88,270593984
2008-10-21,2085.93,2122.96,2085.93,2116.74,227368992
2008-10-22,2110.15,2110.15,2072.7,2093.01,337733984
2008-10-23,2030.43,2030.43,1985.04,1995.92,406941984
2008-10-24,2004.39,2005.56,1947.37,1953.49,188929984
2008-10-27,1932.87,1932.87,1712.48,1713.83,216592992
2008-10-28,1713.9,1726.89,1684.75,1704.41,300128000
2008-10-29,1756.22,1820.21,1756.22,1780.64,401852992
2008-10-30,1790.6,1864.93,1789.26,1864.93,554616960
2008-10-31,1907.53,1964.91,1903.1,1951.09,529839968
2008-11-03,1965.27,2031.4,1964.05,2025.58,423165984
2008-11-04,2039.55,2068.44,1991.37,2003.04,507532960
2008-11-05,2009.17,2035.51,1984.17,2006.21,336100000
2008-11-06,1934.71,2035.51,1923.15,1941.62,276061984
2008-11-07,1898.46,1930.25,1889.46,1921.34,292346976
2008-11-10,1947.58,1957.49,1919.11,1938.97,191505984
2008-11-11,1933.77,1952.68,1920.07,1948.22,187431984
2008-11-12,1940.84,1952.88,1932.83,1948.72,326620992
2008-11-13,1931.81,1931.81,1911.27,1918.97,142164992
2008-11-14,1972.33,1990.26,1972.33,1978.05,195163984
2008-11-17,1972.63,1972.83,1931.55,1940,86126992
2008-11-18,1917.19,1917.19,1862.24,1873.6,122523992
2008-11-19,1873.13,1916.55,1873.13,1908.18,131599992
2008-11-20,1860.52,1860.52,1833.69,1842.33,153298992
2008-11-21,1823.9,1823.9,1763.78,1765.9,216308992
2008-11-24,1813.18,1814.18,1791.07,1799.72,201815984
2008-11-25,1834.82,1911.84,1834.82,1908.18,846303936
2008-11-26,1910.72,1932.91,1907.3,1932.91,355390976
2008-11-27,1972.6,1986.25,1955.89,1967.01,471654976
2008-11-28,1965.62,1975.53,1962.97,1971.57,283272000
2008-12-02,1918.06,1918.06,1875.23,1879.87,196859984
2008-12-03,1889.87,1923.54,1875.23,1905.28,203376992
2008-12-04,1906.83,1907.66,1885.32,1890.89,157084992
2008-12-05,1879.72,1899.77,1876.44,1888.96,74711000
2008-12-08,1890.58,1912.76,1890.58,1908.68,117312992
2008-12-09,1937.53,1952.62,1934.06,1935.07,273272000
2008-12-10,1914.05,1938.82,1909.74,1938.82,246740992
2008-12-11,1941.47,1953.84,1921.93,1933.12,383918976
2008-12-12,1930.52,1935.87,1893.74,1893.74,367454976
2008-12-15,1904.19,1932.5,1904.19,1913.26,281270976
2008-12-16,1912.96,1912.96,1874.28,1889.32,307237984
2008-12-17,1933.19,1953.85,1904.56,1904.56,337743968
2008-12-18,1907.64,1910.67,1886.48,1901.46,222900992
2008-12-19,1899.34,1912.52,1895.78,1903.53,255847984
2008-12-22,1891.19,1892.65,1831.59,1840.94,227264992
2008-12-23,1856.71,1865.93,1845.14,1862.19,116416992
2008-12-24,1858.54,1876.44,1850.47,1872.85,221492992
2009-01-05,1925.75,1979.86,1925.07,1974.69,308009984
2009-01-06,1976.05,1984.95,1965.99,1969.58,270216000
2009-01-07,1974,2004.68,1974,2003.89,471597984
2009-01-08,1976.22,1976.22,1958.82,1970.72,251998992
2009-01-09,1970.72,1992.73,1969.39,1984.88,271521984
2009-01-12,1980.14,2000,1976.94,1997.83,209657984
2009-01-13,1992.01,2001.79,1990.74,1996.04,210325984
2009-01-14,1995.12,1998.59,1980.57,1984.92,161886992
2009-01-15,1965.22,1998.59,1939.86,1954.97,211983984
2009-01-16,1969.42,1969.42,1948.79,1950.13,153472992
2009-01-19,1950.4,1954.41,1922.25,1922.99,171920992
2009-01-20,1925.62,1925.62,1871.33,1897.93,256715984
2009-01-21,1885.16,1885.16,1827.33,1840.12,228755984
2009-01-22,1855.2,1869.35,1848.35,1863.52,241265984
2009-01-23,1860.74,1860.74,1845.36,1857.34,140674000
2009-01-26,1860.85,1881.81,1856.77,1869.92,149086992
2009-01-27,1874.77,1887.87,1874.77,1880.81,197305984
2009-01-28,1883.77,1886.45,1866.83,1869.56,201710992
2009-01-29,1880.64,1890.91,1856.64,1860.69,210691984
2009-01-30,1846.31,1846.38,1818.56,1825.09,196959984
2009-02-02,1840.75,1840.75,1822.41,1833.57,192995984
2009-02-03,1832.86,1843.23,1826.13,1826.13,104401992
2009-02-04,1851.04,1857.01,1846.38,1847.55,153724992
2009-02-05,1849.19,1894,1849.19,1892.07,298058976
2009-02-06,1915.9,1951.08,1915.9,1942.48,319805984
2009-02-09,1945.98,1961.87,1942.01,1951.46,218217984
2009-02-10,1951.85,1951.85,1916.69,1917.57,147818000
2009-02-11,1917.57,1917.57,1873.63,1897.75,561528960
2009-02-12,1900.69,1925.96,1900.69,1924.1,403847968
2009-02-13,1923.7,1940.69,1919.62,1919.66,300968000
2009-02-16,1921.48,1921.97,1912.79,1915.79,188633984
2009-02-17,1910.35,1914.35,1894.11,1899.9,233660992
2009-02-18,1881.82,1892.23,1870.56,1892.23,417287968
2009-02-19,1901.42,1901.97,1892.63,1899.8,382357984
2009-02-20,1891.16,1895.92,1879.19,1881.44,297904000
2009-02-23,1877.91,1891.04,1867.13,1891.04,216100992
2009-02-24,1879.98,1879.98,1865.33,1869.59,222328992
2009-02-25,1878.41,1906.97,1878.41,1887.1,199932992
2009-02-26,1883.15,1889.43,1878.57,1880.38,124102992
2009-02-27,1880.16,1886.84,1872.22,1872.22,164566000
2009-03-02,1877.48,1877.48,1854.83,1856.43,151358000
2009-03-03,1845.61,1861.35,1837.33,1859.98,294489984
2009-03-04,1864.99,1885.92,1855.68,1885.92,204135984
2009-03-05,1899.87,1927.05,1899.87,1924.3,280404000
2009-03-06,1912.32,1932.07,1904.85,1920.16,210249984
2009-03-09,1920.16,1920.16,1876.23,1890.62,314384000
2009-03-10,1876.93,1885.01,1869.62,1873.22,361878976
2009-03-11,1901.71,1923.94,1894.08,1901.42,409102976
2009-03-12,1901.18,1907.18,1876.87,1879.67,229472992
2009-03-13,1866.36,1874.76,1856.1,1856.1,419158976
2009-03-16,1818.57,1818.57,1765.35,1769.67,252174992
2009-03-17,1770.6,1775.44,1745.39,1759.33,218907984
2009-03-18,1781.25,1786.11,1770.28,1770.28,322644000
2009-03-19,1777.38,1791.71,1771.84,1780.26,214412992
2009-03-20,1781.52,1839.82,1779.51,1833.9,355960992
2009-03-23,1849,1884.34,1849,1879.09,283816992
2009-03-24,1927.82,1932.6,1912.88,1917.69,669510976
2009-03-25,1923.75,1940.65,1906.93,1939.54,337758976
2009-03-26,1951.53,1988.26,1947.55,1988.26,624643968
2009-03-27,2023.18,2048.6,2023.18,2040.25,704471936
2009-03-30,2027.42,2029.14,2004.28,2023.11,312090976
2009-03-31,2001.26,2001.26,1985.61,1986.22,334058976
2009-04-01,1987.95,1989.05,1965.59,1967.28,371364992
2009-04-02,1993.31,1996.5,1977.55,1982.88,326973984
2009-04-03,2009.68,2029.83,2008.64,2028.59,783311936
2009-04-07,2034.21,2059.89,2034.21,2051.69,420032992
2009-04-08,2053.04,2072.81,2046.04,2072.81,475068992
2009-04-13,2083.03,2097.73,2039.67,2043.2,530676960
2009-04-14,2042.57,2042.57,2024.32,2037.09,382966976
2009-04-15,2031.14,2031.44,2015.23,2022.49,354409984
2009-04-16,2043.92,2064.81,2043.92,2064.66,579814976
2009-04-17,2081.27,2100.66,2077.94,2094.13,1033026944
2009-04-20,2094.66,2103.56,2083.2,2086.72,525016960
2009-04-21,2062.04,2063.23,2036.37,2049.4,565420992
2009-04-22,2056.94,2075.44,2055.03,2073.31,405633984
2009-04-23,2070.31,2074.61,2058.19,2068.3,367333984
2009-04-24,2077.65,2105.56,2077.65,2103.63,573862976
2009-04-27,2117.84,2121.9,2083.94,2085.63,757502976
2009-04-28,2077.55,2080.25,2057.78,2063.5,378436992
2009-04-29,2059.52,2070.74,2057.67,2061.05,600152000
2009-04-30,2086.15,2106.85,2086.15,2103.5,2753726976
2009-05-04,2128.72,2151.18,2128.69,2137.62,2106350848
2009-05-05,2174.44,2211.25,2174.44,2197.2,1109715968
2009-05-06,2203.2,2216.92,2201.4,2206.23,851924928
2009-05-07,2208.66,2251.5,2208.66,2238.92,903577984
2009-05-08,2229.44,2242.71,2202.6,2241.98,786865984
2009-05-11,2264.53,2281.24,2258.27,2265.55,762726976
2009-05-12,2259.28,2264.4,2247.37,2253.91,838785984
2009-05-13,2262.12,2291.97,2262.12,2283.6,509703968
2009-05-14,2258.25,2264.6,2243.51,2264.23,461927968
2009-05-15,2279.68,2314.72,2279.68,2308.7,672030976
2009-05-18,2305.44,2306.63,2272,2279.37,460128992
2009-05-19,2309.61,2329.58,2304.58,2309.58,538696960
2009-05-20,2314.88,2338.82,2314.88,2333.76,632397952
2009-05-21,2330.17,2352.38,2322.45,2333.79,533717984
2009-05-22,2320.72,2325.53,2305.4,2316.89,432377984
2009-05-25,2321.55,2342.77,2318.82,2334.62,467118976
2009-05-26,2347.23,2348.01,2299.21,2309.68,476369984
2009-05-27,2334.86,2360.45,2334.86,2356.38,617696000
2009-05-28,2341.75,2360.06,2340.46,2354.37,821439936
2009-05-29,2363.09,2398.25,2363.09,2389.31,589803968
2009-06-01,2404.62,2459.83,2404.48,2458.65,1047570944
2009-06-02,2497.5,2514.11,2480.42,2490.42,838212992
2009-06-03,2493.6,2495.89,2462.48,2471.19,435323968
2009-06-04,2469.16,2494.24,2459.3,2494.24,433000992
2009-06-05,2508.96,2539.2,2508.96,2528.68,650858944
2009-06-08,2534.62,2538.83,2509.45,2517.73,559277952
2009-06-09,2518.41,2520.74,2485.74,2488.26,460044992
2009-06-10,2494.71,2533.49,2494.71,2530.72,404237984
2009-06-11,2530.44,2598.8,2530.44,2598.8,524306976
2009-06-15,2605.05,2626.21,2573.95,2612.85,467062976
2009-06-16,2593.16,2593.16,2511.18,2514.17,735314944
2009-06-17,2500.91,2502.79,2414.51,2441.75,541814976
2009-06-18,2439.56,2468.67,2427.38,2434.26,320148992
2009-06-19,2442.77,2454.52,2393.46,2398.3,500705984
2009-06-22,2399.01,2414.17,2386.47,2411.88,337758976
2009-06-23,2383.53,2385.51,2352.75,2370.06,414308992
2009-06-24,2370.06,2416.64,2366.18,2415.83,284158976
2009-06-25,2442.7,2485.71,2442.7,2467.56,402507968
2009-06-26,2487.42,2508.77,2475.71,2477.44,364394976
2009-06-29,2472.11,2481.2,2463.24,2468.05,167928992
2009-06-30,2476.62,2482.11,2436.19,2437.99,219110992
2009-07-01,2436.8,2437.23,2425.72,2432.89,203857984
2009-07-02,2441.47,2452.89,2436.81,2438.04,126911992
2009-07-03,2422.94,2433.05,2412.68,2431.34,118924992
2009-07-06,2435.04,2452,2428.34,2449.1,204123984
2009-07-07,2452.02,2478.48,2449.49,2471.76,173064992
2009-07-08,2462.78,2466.39,2447.68,2461.99,115299992
2009-07-09,2463.42,2474.95,2463.42,2473.85,225012992
2009-07-10,2479.78,2489.32,2478.38,2487.22,234418992
2009-07-13,2491.1,2500.36,2480.89,2483.39,219375984
2009-07-14,2503.82,2513.79,2483.6,2492.3,522794976
2009-07-15,2492.3,2521.9,2492.3,2515.95,890252928
2009-07-16,2546.13,2560.1,2546.13,2553.96,787666944
2009-07-20,2562.54,2593.75,2562.54,2587.91,832599936
2009-07-21,2597.96,2609.44,2580.45,2593.51,839340992
2009-07-22,2602.73,2614.53,2594.14,2612.38,840214976
2009-07-23,2611.84,2616.34,2591.42,2612,620355968
2009-07-24,2635.07,2676.98,2635.07,2676.47,692284992
2009-07-27,2686.61,2733.74,2686.61,2732.62,795649984
2009-07-28,2746.32,2775.66,2735.39,2768.76,600358976
2009-07-29,2777.7,2820.05,2777.7,2803.39,1050271936
2009-07-30,2756.3,2778.56,2711.51,2764.98,521770976
2009-07-31,2790.17,2842.21,2790.17,2798.33,871952960
2009-08-03,2796.7,2844.65,2792.38,2835.11,869246976
2009-08-04,2870.86,2894.51,2870.86,2886.96,922150976
2009-08-06,2883,2887.71,2826.74,2841.21,636752960
2009-08-07,2823.64,2824.99,2780.01,2782.98,419682976
2009-08-10,2788.56,2851.62,2788.56,2850.58,592438976
2009-08-11,2861.62,2873.53,2856.39,2860.54,593594944
2009-08-12,2843.02,2843.02,2817.95,2828.52,479083968
2009-08-13,2854.69,2873.44,2850.27,2856.06,473353984
2009-08-14,2859.7,2871.56,2847.27,2850.01,201478992
2009-08-17,2836.36,2836.36,2760.61,2771.18,463125984
2009-08-18,2719.86,2734.52,2693.13,2731.55,597896960
2009-08-19,2747.01,2774.91,2747.01,2760.89,408128992
2009-08-20,2779.28,2780.85,2713.52,2720.18,327642976
2009-08-24,2720.18,2867.42,2720.18,2859.18,654141952
2009-08-25,2857.14,2869.12,2852.59,2858.15,756676992
2009-08-26,2873.29,2881.83,2859.51,2863.53,676516992
2009-08-27,2859.73,2885.68,2857.61,2881.4,613208960
2009-08-28,2895.43,2906.56,2868.57,2884.18,617829952
2009-09-01,2856.87,2858.08,2833.09,2852.93,388573984
2009-09-02,2807.19,2813.82,2795.54,2808.21,416768992
2009-09-03,2804.65,2808.08,2774.06,2803.31,546477952
2009-09-04,2808.12,2839.19,2805.51,2830.99,559556992
2009-09-08,2848.85,2858.33,2842.45,2852.48,332218976
2009-09-09,2853.62,2859.85,2815.24,2829.41,283086976
2009-09-10,2828.68,2839.64,2824.33,2835.91,338238976
2009-09-11,2841.24,2875.06,2840.61,2870.83,514059968
2009-09-14,2852.94,2852.94,2814.99,2821.73,287965984
2009-09-15,2821.73,2821.73,2780.73,2789.36,429141984
2009-09-16,2798.02,2803.37,2758.31,2768.61,320688992
2009-09-17,2791.8,2809.67,2771.97,2771.97,587088000
2009-09-18,2767.77,2789.33,2754.62,2789.33,323048000
2009-09-22,2785.9,2786.18,2772.17,2784.78,195043984
2009-09-23,2807.56,2847.23,2807.56,2842.51,257634992
2009-09-24,2841.05,2853.95,2827.04,2837.34,254895984
2009-09-25,2822.45,2822.45,2801.43,2821.34,360790976
2009-09-28,2818.58,2818.58,2772,2784.65,252843984
2009-09-29,2800.12,2807.32,2787.41,2807.32,245914992
2009-09-30,2796.88,2805.85,2785.02,2800.82,331934976
2009-10-01,2805.8,2832.29,2794.54,2829.02,340847968
2009-10-02,2796.98,2820.03,2771.02,2820.03,206267984
2009-10-05,2821.54,2824.71,2811.62,2819.48,211066992
2009-10-06,2855.65,2884.46,2855.65,2884.46,483527968
2009-10-07,2919.35,2967.06,2919.35,2967.06,611584960
2009-10-08,2971.32,2971.32,2948.41,2968.02,491551968
2009-10-09,2967.96,2967.96,2939.57,2942.78,264232992
2009-10-12,2944.51,2966.25,2925.29,2930.97,214437984
2009-10-13,2935.69,2949.75,2915.28,2930.09,303925984
2009-10-14,2933.51,2945.84,2921.06,2930.7,288706976
2009-10-15,2959.4,2961.57,2939.03,2942.79,410703968
2009-10-16,2947.13,2947.4,2922.15,2922.82,169218992
2009-10-19,2922.49,2940.61,2911.1,2932.2,107289992
2009-10-20,2948.37,2969.46,2939.25,2945.26,282672000
2009-10-21,2950.31,2953.32,2915.37,2919.9,303184992
2009-10-22,2917.46,2917.46,2883.14,2888.72,280458976
2009-10-23,2899.65,2932.99,2899.65,2932.99,279238976
2009-10-26,2938.25,2942.28,2922.55,2941.53,200170992
2009-10-27,2929.52,2942.08,2915.68,2935.74,259021984
2009-10-28,2933.74,2933.74,2897.17,2908.21,346229984
2009-10-29,2869.39,2875.42,2848.56,2862.33,445879968
2009-10-30,2912.94,2931.85,2895.19,2908.5,432393984
2009-11-03,2938.56,2947.23,2892.16,2908.24,643346944
2009-11-04,2915.9,2933.52,2906.5,2907.63,262038992
2009-11-05,2912.12,2944.51,2912.12,2944.51,274868992
2009-11-06,2954.81,2954.81,2928.05,2931.47,299112992
2009-11-09,2909.8,2931.93,2903.73,2915.71,272588992
2009-11-10,2948,2996.71,2945.9,2996.71,442552992
2009-11-11,2997.03,3047.14,2991.53,3047.14,432873984
2009-11-12,3049.1,3073.92,3042.44,3073.92,506652960
2009-11-13,3065.2,3065.59,3016.96,3034.32,287884992
2009-11-16,3034.32,3034.32,2999.33,3011.36,252993984
2009-11-17,3029.92,3032.46,3010.59,3032.09,315765984
2009-11-18,3039.61,3062.83,3036.78,3052.61,385920992
2009-11-19,3053.81,3083.54,3053.2,3083.3,413338976
2009-11-20,3077.05,3083.75,3052.56,3068.73,273045984
2009-11-23,3071.64,3072.55,3048,3048,189990992
2009-11-24,3072.77,3088.53,3061.9,3074.66,427440992
2009-11-25,3072.13,3079.45,3053.41,3064.3,598171968
2009-11-26,3067.71,3092.48,3067.71,3089.82,604347968
2009-11-27,3029.85,3060.22,3021.02,3044.97,387579968
2009-12-01,3051.45,3097.92,3050.54,3097.92,311942976
2009-12-02,3108.4,3130.43,3107.74,3119.96,456971968
2009-12-03,3113.82,3113.82,3076.05,3090.91,174355984
2009-12-04,3076.36,3082.85,3051.49,3061.99,202805984
2009-12-07,3062.54,3064.9,3041.23,3046.63,238091984
2009-12-08,3046.14,3046.14,3012.07,3012.07,269554976
2009-12-09,3005.89,3008.27,2979.99,2981.25,247281984
2009-12-10,2993.76,3006.57,2988.12,3006.57,183157984
2009-12-11,3012.49,3031.13,3007.8,3031.13,179497984
2009-12-14,3027.86,3042.1,3018.85,3042.1,149264992
2009-12-15,3045.08,3057.01,3040.4,3046.57,309713984
2009-12-16,3043.61,3043.61,3014.74,3032.37,211000992
2009-12-17,3036.98,3051.05,3032.78,3048.15,429519968
2009-12-18,3014.32,3022.3,3010.55,3016.99,159158992
2009-12-21,3018.79,3020.56,3005.39,3020.56,172391984
2009-12-22,3018.04,3021.45,3006,3016.16,179965984
2009-12-23,3016.16,3031.25,3014.64,3024.33,264588992
2009-12-28,3022.71,3032.84,3016.09,3032.84,118445992
2009-12-29,3036.13,3052.68,3034.92,3052.68,453261984
2010-01-04,3051.3,3052.28,3005.01,3005.01,151958000
2010-01-05,3012.55,3034.07,3011.49,3028.46,136902992
2010-01-06,3035.29,3041.27,3029.51,3039.93,145694992
2010-01-07,3043.09,3077.78,3041.86,3077.78,317009984
2010-01-08,3077.49,3077.49,3062.55,3077.18,212019984
2010-01-11,3078.35,3089.38,3071.43,3087.35,247851984
2010-01-12,3091.25,3110.84,3091.25,3105.62,405527968
2010-01-13,3103.33,3106.36,3082.31,3096.7,490343968
2010-01-14,3098.34,3121.91,3096.82,3121.91,320708000
2010-01-15,3124.07,3133.53,3116.42,3118.47,438788992
2010-01-18,3113.2,3114.35,3090.2,3106.3,317456000
2010-01-19,3103.67,3105.83,3072.03,3084.57,206782992
2010-01-20,3110.13,3110.18,3076.89,3083.86,355131968
2010-01-21,3074.65,3086.51,3065.75,3085.58,282758976
2010-01-22,3082.58,3082.58,3016.67,3023.47,307628000
2010-01-25,3008.76,3008.76,2949.64,2967.96,276144000
2010-01-26,2976.83,2995.91,2951.11,2955.7,275934976
2010-01-27,2957.46,2960.85,2903.85,2919.48,335394976
2010-01-28,2927.53,2963.18,2912.54,2961.63,254595984
2010-01-29,2941.01,2955.12,2928.01,2953.19,297041984
2010-02-01,2950.02,2950.02,2861.43,2883.21,229843984
2010-02-02,2895.99,2908.32,2847.06,2864.18,245433984
2010-02-03,2867.61,2892.9,2867.61,2884.81,223767984
2010-02-04,2889.67,2920.79,2889.67,2914.87,258847984
2010-02-05,2859.86,2864.11,2826.58,2855.64,364051968
2010-02-08,2854.84,2854.84,2832.11,2846.6,160214000
2010-02-09,2830.05,2830.05,2787.66,2797.61,329030976
2010-02-10,2823.43,2864.7,2823.43,2857.24,217226992
2010-02-11,2857.55,2908.88,2856.89,2908.88,186150992
2010-02-12,2936.12,2955.91,2932.86,2949.65,315293984
2010-02-15,2958.3,2970.25,2949.17,2963.24,139572000
2010-02-16,2962.76,2973.44,2954.87,2967.71,105897992
2010-02-17,2988.59,3018.67,2981.3,3018.67,253337984
2010-02-18,3022.42,3022.42,2985,2999.94,177736992
2010-02-19,2992.47,2999.54,2977.17,2978.53,161686000
2010-02-22,2985.27,3015.59,2985.27,3015.59,162942000
2010-02-23,3006.29,3022.53,3002.13,3013.14,153742992
2010-02-24,2989.17,2997.77,2980.52,2981.14,128577992
2010-02-25,2985.09,3031.26,2985.09,3031.26,132548992
2010-02-26,3018.61,3043.75,3014.22,3043.75,139196992
2010-03-01,3037.68,3078.91,3037.68,3078.91,355919968
2010-03-02,3089.31,3099.48,3057.42,3061.89,383694976
2010-03-03,3069.33,3081.62,3057.66,3069.29,261813984
2010-03-04,3067.08,3067.08,3034.13,3034.13,277545984
2010-03-05,3069.63,3069.63,3069.63,3069.63,181255984
2010-03-08,3077.93,3097.94,3077.23,3094.98,232372992
2010-03-09,3094.8,3107.35,3085.03,3107.35,181792992
2010-03-10,3110.37,3125.23,3110.24,3119.63,165884992
2010-03-11,3130.33,3130.33,3115.04,3125.56,209308992
2010-03-12,3116.95,3116.95,3072.91,3072.91,150492000
2010-03-15,3072.49,3094.88,3072.49,3076.79,167826992
2010-03-16,3071.52,3085.13,3062.17,3085.13,233258992
2010-03-17,3079.79,3099.71,3079.79,3088.05,289286976
2010-03-18,3099.41,3103.25,3081.29,3100.95,162336000
2010-03-19,3090.1,3101.62,3087.67,3097.23,176827984
2010-03-22,3099.25,3100.64,3080.52,3083.89,197784992
2010-03-23,3097.74,3130.74,3097.74,3129.24,265587984
2010-03-24,3155.74,3169.63,3151.38,3166.6,309544992
2010-03-25,3164.31,3174.53,3148.63,3171.14,179411984
2010-03-26,3176.16,3181,3168.3,3180.68,176545984
2010-03-29,3177.74,3180.03,3152.9,3177.56,246719984
2010-03-30,3184.1,3204.22,3184.1,3202.17,250131984
2010-03-31,3198.07,3200.78,3161.8,3161.8,303144000
2010-04-05,3172.54,3197.87,3172.54,3186.77,248848992
2010-04-06,3189.44,3261.51,3188.03,3253.48,327665984
2010-04-07,3249.94,3282.25,3248.93,3270.37,480745984
2010-04-08,3251.13,3257.63,3232.06,3256.12,363380992
2010-04-12,3256.12,3300.56,3256.12,3294.83,581537984
2010-04-13,3299.42,3309.49,3275.38,3299.9,424550976
2010-04-14,3302.3,3312.95,3288.69,3299.69,281996000
2010-04-15,3318.13,3322.9,3266.46,3278.84,372867968
2010-04-16,3286.77,3288.72,3240.37,3265.54,242646992
2010-04-19,3232.18,3232.18,3202.77,3203.91,214839984
2010-04-20,3208.52,3208.52,3145.47,3147.5,473378976
2010-04-21,3159.18,3209.55,3159.18,3204.47,277320992
2010-04-22,3211.65,3237.57,3211.5,3237.57,186710992
2010-04-23,3239.9,3251.99,3228.18,3244.45,184426992
2010-04-26,3260.21,3296.97,3260.21,3292.59,251455984
2010-04-27,3290.06,3315.21,3290.06,3307.71,209315984
2010-04-28,3298.56,3298.56,3247.78,3284.78,190575984
2010-04-29,3287.32,3315.61,3287.32,3297,198759984
2010-04-30,3297,3327.99,3284.37,3290.09,409208992
2010-05-04,3305.59,3306.33,3274.05,3290.68,252349984
2010-05-05,3249.88,3249.88,3162.15,3176.85,465642976
2010-05-06,3169.6,3174.62,3142.6,3167.83,201740992
2010-05-07,3092.4,3154.7,3073.71,3142.06,363567968
2010-05-11,3260.71,3298.96,3256.56,3262.93,631603968
2010-05-12,3271.28,3276.15,3253.42,3269.41,279372992
2010-05-13,3281.82,3332.39,3278.99,3327.69,438894976
2010-05-14,3318.53,3342.31,3303.19,3330.42,195868992
2010-05-17,3316.85,3322.44,3271.61,3289.31,231360992
2010-05-18,3303.6,3305.21,3247.96,3265.07,166598000
2010-05-19,3227.75,3231.5,3208.64,3222.19,261178992
2010-05-20,3207.3,3240.83,3206.25,3213.8,232768992
2010-05-21,3166.63,3184.26,3147.88,3179.36,348428992
2010-05-24,3198.53,3212.87,3179.81,3191.29,169590992
2010-05-25,3170.52,3173.71,3093.88,3102.59,294508000
2010-05-26,3111.67,3134.6,3111.67,3125.15,364157984
2010-05-27,3113.73,3173.08,3108.53,3156.53,305160000
2010-05-28,3156.38,3252.63,3156.38,3252.63,328704992
2010-05-31,3235.99,3272.73,3232.73,3272.73,152680000
2010-06-01,3267.94,3275.39,3251.19,3266.62,238700992
2010-06-02,3263.46,3293.69,3263.46,3289.56,253220992
2010-06-03,3314.67,3355.23,3314.67,3355.23,238841984
2010-06-04,3354.59,3367.9,3344.15,3357.05,489085984
2010-06-07,3293.97,3297.27,3266.11,3266.11,205379984
2010-06-08,3266.44,3283.68,3259.57,3274.26,265413984
2010-06-09,3284.18,3289.03,3248.13,3254.83,235967984
2010-06-10,3252.81,3252.81,3219.46,3224.49,136304000
2010-06-11,3272.57,3288.46,3253.78,3265.44,265824992
2010-06-15,3266.23,3291.94,3266.23,3282.42,218302992
2010-06-16,3314.42,3329.32,3305.92,3307.65,373340992
2010-06-17,3312.27,3315.01,3300.5,3313.52,412152992
2010-06-18,3317.53,3336.98,3313.72,3335.48,403349984
2010-06-21,3342.68,3362.62,3342.68,3357.88,274388000
2010-06-22,3362.14,3363.86,3348.06,3351.69,252468992
2010-06-23,3343.63,3345.12,3327.01,3342.97,175392992
2010-06-24,3346.8,3346.87,3323.23,3333.97,534366976
2010-06-25,3320.48,3358.84,3315.85,3352.46,590848000
2010-06-28,3363.51,3374.01,3354.28,3363.9,244082992
2010-06-29,3367.11,3373.78,3360.24,3372.71,319240992
2010-07-01,3321.39,3333.45,3315.18,3315.26,259273984
2010-07-02,3313.08,3320.47,3282.74,3290.98,222627984
2010-07-05,3291.81,3314.3,3281.38,3311.74,191084992
2010-07-06,3294.47,3339.87,3294.47,3335.71,164046000
2010-07-07,3349.56,3355.84,3341.78,3350.08,202514992
2010-07-08,3374.82,3405.78,3374.82,3398.16,233669984
2010-07-09,3403.96,3412.41,3394.15,3394.56,290758976
2010-07-12,3395.33,3414.32,3395.33,3406.96,153466992
2010-07-13,3412.48,3435.85,3412.48,3435.85,341283968
2010-07-14,3437.16,3475.75,3437.16,3472.33,379314976
2010-07-15,3468.99,3485.94,3458.89,3467.63,446828992
2010-07-16,3461.33,3463.8,3434.08,3442.68,193137984
2010-07-19,3427.2,3429.79,3412.59,3424.29,166138000
2010-07-20,3426.72,3431.31,3397.56,3405.69,211725984
2010-07-21,3421.38,3425.94,3413.74,3418.71,319212992
2010-07-22,3414.77,3422.2,3402.3,3414.9,167722992
2010-07-23,3435.15,3445.87,3414.26,3416.1,278600992
2010-07-27,3415.94,3437.57,3415.94,3436.59,259074992
2010-07-28,3441.3,3463.84,3441.3,3451.91,604038976
2010-07-29,3451.91,3456.08,3429.1,3429.35,306432000
2010-07-30,3431.95,3434.92,3422.29,3426.95,222951984
2010-08-02,3426.46,3457.26,3426.46,3455.24,238208992
2010-08-03,3455.5,3489.57,3455.5,3484.08,187931984
2010-08-04,3483.63,3506.94,3483.63,3503.49,414624992
2010-08-05,3504.41,3526.42,3504.41,3521.1,758961984
2010-08-06,3522.36,3533.28,3515.72,3516.28,602713984
2010-08-09,3515.84,3531.59,3515.84,3524.7,351290976
2010-08-10,3524.33,3536.15,3523.8,3525.81,449013984
2010-08-11,3521.5,3539.29,3521.12,3522.72,260055984
2010-08-12,3522.52,3522.52,3477.24,3483.02,438538976
2010-08-13,3483.02,3483.64,3464.99,3469.52,325581984
2010-08-16,3468.65,3482.21,3460.26,3479.67,233481984
2010-08-17,3487.18,3503.39,3484.85,3502.25,348989984
2010-08-18,3506.26,3534.8,3506.26,3534.8,620897984
2010-08-19,3535.71,3560.39,3535.63,3560.39,647150976
2010-08-20,3555.75,3597.54,3535.07,3593.6,491912992
2010-08-23,3593.43,3619.87,3593.43,3613.37,499549984
2010-08-24,3600.57,3600.57,3530.49,3530.49,377822976
2010-08-25,3531.05,3576,3531.05,3554.15,480123968
2010-08-26,3567.71,3600.83,3567.23,3595.58,312805984
2010-08-27,3595.58,3595.58,3558.67,3558.67,253871984
2010-08-31,3557.15,3566.97,3556.91,3566.23,277581984
2010-09-01,3568.7,3593.41,3566.46,3593.41,280664000
2010-09-02,3629.55,3666.92,3620.43,3666.54,611507968
2010-09-03,3673.04,3739.44,3673.04,3734.7,666670976
2010-09-06,3735.76,3787.34,3735.76,3744.01,464674976
2010-09-07,3743.51,3775.42,3718.93,3775.42,351707968
2010-09-08,3764.52,3804.73,3718.54,3804.73,547861952
2010-09-09,3805.93,3902.56,3802.72,3902.56,491477984
2010-09-13,3904.26,3972.6,3904.26,3972.6,662152000
2010-09-14,3997.08,4011.27,3924.99,3968.29,814373952
2010-09-15,3968.88,3988.05,3958.69,3973.48,771934976
2010-09-16,3992.13,4014.43,3990.05,4005.46,586160960
2010-09-17,4005.46,4021.33,3968.4,3979.35,657006976
2010-09-20,3991.83,4053.32,3991.83,4053.32,537272960
2010-09-21,4055.86,4125.5,4055.86,4087.96,1100962944
2010-09-22,4089.31,4096.66,4020.15,4054.18,943375936
2010-09-23,4055.13,4069.31,4055.13,4067.43,1823499904
2010-09-24,4069.09,4079.78,4063.85,4078.87,1570829952
2010-09-27,4079.31,4129.26,4079.31,4122.83,1145879936
2010-09-28,4123.08,4124.18,4104.36,4123.95,1048971968
2010-09-29,4134.72,4142.85,4110.14,4111.05,808246976
2010-09-30,4112.2,4112.37,4055.16,4100.07,598539968
2010-10-01,4099.95,4117,4067.16,4111.99,448678976
2010-10-04,4116.37,4188.31,4116.37,4188.31,633096000
2010-10-05,4184.61,4199.57,4171.87,4171.87,842007936
2010-10-06,4172.7,4226.48,4172.7,4196.73,859117952
2010-10-07,4196.84,4245.05,4196.84,4245.05,460177984
2010-10-08,4245.31,4251.65,4222.12,4236.98,766541952
2010-10-11,4237.58,4253.75,4218.79,4218.79,635965952
2010-10-12,4219.66,4224.97,4166,4166.52,646641984
2010-10-13,4166.67,4194.06,4146.36,4194.06,436775968
2010-10-14,4200.45,4242.24,4200.45,4233.38,596014976
2010-10-15,4237.73,4246.92,4207.11,4216.35,665008960
2010-10-18,4218.2,4235.67,4187.83,4215.11,357351968
2010-10-19,4225.37,4227.83,4174.79,4191.25,969401984
2010-10-20,4188.59,4202.17,4148.22,4191.96,342875968
2010-10-21,4193.04,4249.17,4193.04,4249.17,314812992
2010-10-22,4250.65,4290.16,4250.65,4286.87,378715968
2010-10-26,4287.2,4299.08,4264.29,4279.53,251990992
2010-10-27,4279.5,4299.01,4279.5,4285.07,249338992
2010-10-28,4285.2,4294.73,4257.51,4260.69,246803984
2010-10-29,4260.63,4279.89,4256.75,4268.74,364399968
2010-11-02,4273.28,4342.22,4273.28,4341.74,485939968
2010-11-03,4355.7,4390.6,4355.7,4381.86,350113984
2010-11-04,4381.86,4397.3,4379.74,4397.3,312790976
2010-11-05,4401.99,4413.42,4347.49,4349.11,523757984
2010-11-08,4349.65,4379.95,4295.62,4295.62,289558976
2010-11-09,4297.62,4297.62,4258.11,4266.45,329441984
2010-11-10,4265.88,4275.31,4172.23,4197.57,455427968
2010-11-11,4209.62,4214.9,4090.82,4144.41,577098944
2010-11-12,4143.37,4149.82,4049.08,4076.68,486977984
2010-11-15,4078.38,4141.44,4062.15,4139.32,306572000
2010-11-17,4116.42,4120.91,4069.31,4069.31,539782976
2010-11-18,4073.14,4120.62,4073.14,4120.62,530074976
2010-11-19,4122.4,4204.09,4122.4,4203.6,499992992
2010-11-22,4204.57,4221.72,4172.49,4186.89,285984000
2010-11-23,4186.94,4186.94,4142.91,4147.35,312385984
2010-11-24,4106.46,4127.68,4062.49,4124.54,316881984
2010-11-25,4125.92,4157.68,4089.75,4097.49,418147968
2010-11-26,4098.06,4104.94,4034.25,4053.58,466684992
2010-11-30,4050.44,4070.74,3953.7,3953.7,611677952
2010-12-01,3967.86,4031.54,3967.86,4002.88,570977984
2010-12-02,4061.49,4149.38,4061.49,4148.9,538418944
2010-12-03,4180.45,4194.38,4132.73,4176.48,339673984
2010-12-06,4181.11,4223.12,4181.11,4223.12,331420000
2010-12-07,4223.12,4225.86,4182.5,4197.92,435554976
2010-12-08,4198.27,4229.73,4198.27,4221.09,286200992
2010-12-09,4220.88,4235.34,4204.02,4209.42,230231984
2010-12-10,4209.42,4209.42,4126.32,4135.75,377509984
2010-12-13,4147.89,4147.89,4102.69,4115.38,201442992
2010-12-14,4116.43,4148.03,4116.43,4148.03,281478976
2010-12-15,4150.06,4160.57,4071.12,4089.75,306672992
2010-12-16,4089.75,4089.75,4003.84,4039.4,298436992
2010-12-17,4042.95,4057.33,4026.6,4057.33,213109984
2010-12-20,4060.93,4086.97,4060.26,4077.06,218240992
2010-12-21,4076.02,4096.76,4074,4091.86,431546976
2010-12-22,4091.86,4118.19,4086.04,4113.69,433306976
2010-12-23,4123.8,4166.04,4123.8,4166.04,341271968
2010-12-28,4164.69,4170.27,4148.36,4163.99,237269984
2010-12-29,4163.54,4199.31,4161.54,4199.31,384567968
2010-12-30,4211.74,4218.06,4198.16,4201.14,439291968
2011-01-03,4206.01,4230.78,4206.01,4215.21,289594976
2011-01-04,4219.27,4246.27,4214,4218.73,268864992
2011-01-05,4220.03,4225.92,4203.75,4212.98,247653984
2011-01-06,4211.36,4228.95,4206.84,4217.25,254965984
2011-01-07,4216.79,4225.07,4196.89,4202.52,227304992
2011-01-10,4201.85,4206.91,4108.46,4112.58,271213984
2011-01-11,4105.49,4105.89,4008.4,4032.37,273561984
2011-01-12,4032.37,4072.13,4032.37,4037.23,353874976
2011-01-13,4042.54,4087.92,4042.54,4070.11,405499968
2011-01-14,4070,4132.04,4070,4132.04,478524992
2011-01-17,4145.55,4165.45,4132.17,4148.16,355917984
2011-01-18,4148.22,4149.55,4064.99,4072.59,794758976
2011-01-19,4076.31,4076.9,4027.47,4039.56,440299968
2011-01-20,4039.94,4044.12,4005.84,4006.24,341447968
2011-01-21,4003.61,4004.11,3941.58,3951.04,297165984
2011-01-24,3951.04,3951.04,3881.34,3902.71,289712000
2011-01-25,3963.92,3963.92,3942.44,3960.3,282542976
2011-01-26,3958.42,3958.42,3919.87,3931.64,316089984
2011-01-27,3937,3996.03,3937,3990.49,211502992
2011-01-28,3998.23,4026.38,3963.3,3970.34,212334992
2011-01-31,3943.15,3943.15,3869.9,3881.47,257752992
2011-02-01,3893.12,3896.47,3830.49,3830.49,405038976
2011-02-02,3831.55,3891.07,3831.55,3891.07,339440992
2011-02-03,3888.78,3901.92,3872.21,3888.55,323864992
2011-02-04,3888.66,3903.73,3862.86,3872.35,210394992
2011-02-07,3876.52,3885.94,3862.06,3880.03,171994992
2011-02-08,3882.03,3908.92,3866.57,3878.48,222652992
2011-02-09,3878.48,3889.4,3843.37,3843.37,265926992
2011-02-10,3835.84,3835.84,3728.2,3738.31,323997984
2011-02-11,3739.36,3772.08,3723.28,3749.15,319172992
2011-02-14,3750.45,3803.91,3750.45,3796.73,203967984
2011-02-15,3809.67,3812.66,3782.84,3790.78,123917992
2011-02-16,3791.23,3818.19,3784.54,3812.04,254298992
2011-02-17,3812.61,3871.11,3812.61,3866.38,234959984
2011-02-18,3868.43,3891.9,3849.48,3851.24,196585984
2011-02-21,3851.48,3869.7,3828.86,3837.44,209114992
2011-02-22,3829.43,3829.43,3778.44,3784.07,211169984
2011-02-23,3775.57,3775.57,3705.58,3757.04,232011984
2011-02-24,3758.68,3758.68,3730.7,3730.84,228972992
2011-02-25,3730.37,3748.08,3729.82,3737.04,304805984
2011-02-28,3731.33,3767.17,3705.18,3766.73,428679968
2011-03-01,3772.87,3802.55,3763.54,3784.23,415659968
2011-03-02,3780.59,3780.59,3752.38,3773.71,260394992
2011-03-03,3777.31,3861.61,3777.31,3834.05,334372992
2011-03-04,3849.12,3905.02,3849.12,3882.71,379904992
2011-03-07,3884.41,3905.06,3879.11,3886.48,246244992
2011-03-08,3889.98,3907.93,3889.98,3898.87,271329984
2011-03-09,3908.83,3935.87,3908.83,3926.86,412528992
2011-03-10,3930.27,3959.94,3930.27,3959.94,337029984
2011-03-11,3953.2,3953.2,3873.07,3924.35,247158992
2011-03-14,3899.74,3918.7,3888.31,3918.7,240896992
2011-03-15,3918.99,3954.8,3892.35,3896.31,435458976
2011-03-16,3894.57,3902,3865.01,3878.44,348433984
2011-03-17,3875.32,3875.32,3816.77,3817.38,323789984
2011-03-18,3820.93,3853.22,3820.93,3839.88,428563968
2011-03-21,3846.45,3860.24,3840.3,3844.31,279224992
2011-03-22,3849.53,3868.74,3848.01,3854.14,244762992
2011-03-23,3855.96,3862.17,3846.94,3855.52,208523984
2011-03-24,3857.18,3862.81,3827.75,3841.54,181229984
2011-03-25,3848.87,3875.81,3848.1,3875.81,238451984
2011-03-28,3877.4,3920.97,3877.4,3913.98,221986992
2011-03-29,3922.46,3922.46,3902.73,3907.23,209385984
2011-03-30,3909.06,4025.7,3909.06,4023.74,661173952
2011-03-31,4025.44,4056.65,4025.44,4055.14,409313984
2011-04-01,4055.58,4129.54,4055.58,4129.54,353760992
2011-04-04,4130.68,4212.68,4130.68,4209.43,804437952
2011-04-05,4207.74,4210.21,4167.09,4167.09,521176960
2011-04-06,4164.83,4216.36,4159.47,4212.52,637490944
2011-04-07,4212.52,4242.96,4209.95,4219.43,406770976
2011-04-08,4218.71,4241.01,4216.08,4241.01,272424992
2011-04-11,4240.96,4255.28,4209.66,4227.99,316473984
2011-04-12,4227.67,4227.67,4185.9,4199.48,271257984
2011-04-13,4191.84,4203.68,4160.42,4203.68,232761984
2011-04-14,4208.64,4238.69,4208.64,4234.96,401387968
2011-04-15,4242.68,4261.76,4242.68,4251.64,666124992
2011-04-18,4253.84,4280.67,4247.49,4269.19,472086976
2011-04-19,4267.87,4267.87,4237.22,4245.21,617881984
2011-04-20,4247.39,4283.21,4247.39,4274.77,881340928
2011-04-25,4275.52,4331.63,4275.52,4331.37,556002944
2011-04-26,4332.43,4340.69,4300.24,4305.57,779478976
2011-04-27,4314.31,4325.2,4311.52,4321.32,590632000
2011-04-28,4323.79,4344.1,4278.83,4278.83,389076992
2011-04-29,4280.56,4324.69,4280.56,4319.51,488310976
2011-05-02,4319.57,4332.92,4319.57,4326.76,550744960
2011-05-03,4324.31,4332.12,4312.13,4319.37,355063968
2011-05-04,4320.23,4324.78,4294.12,4298.21,547864000
2011-05-05,4299.05,4299.05,4248.68,4248.68,931094976
2011-05-06,4244.73,4244.73,4173.61,4219.07,912098944
2011-05-09,4219.27,4257.15,4219.27,4257.15,927953984
2011-05-10,4258.49,4309.46,4258.49,4303.13,905647936
2011-05-11,4301.26,4335.04,4301.26,4335.04,170739984
2011-05-12,4333.53,4337.58,4312.01,4312.01,591336000
2011-05-13,4312.25,4329.71,4292.11,4292.11,771562944
2011-05-16,4291.92,4302.63,4283.76,4300.81,532832960
2011-05-17,4300.14,4316.25,4261.6,4261.6,491146976
2011-05-18,4260.66,4303.46,4259.99,4303.31,856770944
2011-05-19,4315.01,4326.27,4297.93,4297.93,892073984
2011-05-20,4297.93,4312.59,4278.03,4285.16,704634944
2011-05-23,4282.45,4287.73,4257.57,4263.19,501262976
2011-05-24,4242.89,4242.89,4211.78,4227.08,703865984
2011-05-25,4221.69,4221.69,4179.85,4190.98,627216960
2011-05-26,4205.8,4241.96,4205.8,4230.56,453240992
2011-05-27,4230.56,4276.28,4230.56,4274.51,595158976
2011-05-30,4283.66,4300.15,4283.38,4295.24,383078976
2011-05-31,4289.86,4289.86,4238.55,4244.64,520057984
2011-06-01,4243.93,4309.54,4243.93,4286.46,720696960
2011-06-02,4264.38,4324.98,4246.43,4324.98,740660992
2011-06-03,4325.94,4332.6,4297.62,4297.62,744500992
2011-06-06,4299.79,4299.79,4258.9,4258.9,598418944
2011-06-07,4258,4259.09,4227.37,4236.45,590326976
2011-06-08,4237.78,4255.44,4230.36,4255.44,559478976
2011-06-09,4257.53,4259.39,4224.34,4224.34,312989984
2011-06-10,4225.05,4248.42,4219.58,4219.58,289444000
2011-06-13,4219.92,4219.92,4171.54,4171.54,571897984
2011-06-14,4173.43,4197.73,4123.7,4140.27,577636992
2011-06-15,4150.46,4201.38,4150.46,4201.38,593009984
2011-06-16,4200.59,4209.19,4167.89,4173.08,573177984
2011-06-17,4176.63,4209.69,4153.11,4153.11,577666944
2011-06-21,4154.84,4211.81,4154.84,4211.81,441725984
2011-06-22,4225.97,4251.85,4225.68,4245.28,346604992
2011-06-23,4244.01,4252.82,4237.47,4241.14,440416992
2011-06-24,4247.4,4291.44,4242.22,4291.44,397241984
2011-06-27,4292.31,4295.26,4281.48,4289.29,270708000
2011-06-28,4292.07,4304.76,4286.5,4289.99,488871968
2011-06-29,4289.53,4289.53,4245.6,4249.35,537554944
2011-06-30,4250.1,4291.21,4250.1,4291.21,513306976
2011-07-01,4304.68,4351.63,4294.24,4351.63,311742976
2011-07-04,4352.2,4421.56,4352.2,4421.56,524836960
2011-07-05,4422.23,4464.23,4422.23,4439.61,564290944
2011-07-06,4445.43,4445.43,4398.75,4398.75,330228992
2011-07-07,4398.75,4407.57,4375.85,4375.85,333502976
2011-07-08,4378.22,4411.37,4378.22,4391.46,456940992
2011-07-11,4392.17,4392.17,4374.19,4375.86,293977984
2011-07-12,4375.86,4375.86,4333.37,4350.09,841725952
2011-07-13,4350.62,4419.51,4350.62,4404,1253420928
2011-07-14,4404.3,4429.39,4404.3,4423.55,488672992
2011-07-15,4423.7,4458.74,4423.7,4458.74,391528992
2011-07-18,4454.03,4476.01,4451.69,4476.01,443181984
2011-07-19,4475.67,4485.65,4473.33,4485.65,696635968
2011-07-20,4483.13,4515.77,4483.13,4507.04,752425984
2011-07-21,4502.09,4507.05,4480.01,4480.01,471146976
2011-07-22,4481.39,4488.21,4472.59,4478.36,524663968
2011-07-25,4478.39,4481.03,4467.18,4480.5,588037952
2011-07-26,4476.52,4489.15,4465.87,4465.87,360196992
2011-07-27,4464.49,4484.72,4451.65,4482.89,618484992
2011-07-28,4482.79,4482.8,4470.59,4482.8,477688992
2011-07-29,4483.63,4503.63,4483.63,4503.63,318892992
2011-08-01,4503.04,4550.53,4498.94,4550.53,386610976
2011-08-02,4552.21,4563.65,4533.54,4541.23,450562976
2011-08-03,4542.37,4542.37,4473.95,4488.45,690244992
2011-08-04,4488.65,4506.33,4478.61,4501.53,696347968
2011-08-05,4494.77,4494.77,4342.06,4437.55,1053519936
2011-08-08,4425.62,4425.62,4320.58,4331.24,513550976
2011-08-09,4208.55,4208.55,4129.3,4157.03,861032960
2011-08-10,4250.41,4290.14,4250.41,4290.14,915400960
2011-08-11,4286.45,4311.02,4208.67,4311.02,851686976
2011-08-12,4314.85,4360.82,4314.85,4321.73,809003968
2011-08-15,4322.43,4348.82,4322.43,4332.63,687921984
2011-08-16,4337.2,4379.68,4337.2,4372.7,683214976
2011-08-17,4375.4,4375.4,4332.7,4340.27,722748992
2011-08-18,4351.05,4403.54,4349.82,4403.54,770439936
2011-08-19,4393.23,4393.23,4324,4339.9,614930944
2011-08-22,4327.03,4327.03,4291.11,4291.11,600960960
2011-08-23,4302.27,4375.39,4302.27,4375.39,733705984
2011-08-24,4377.86,4381.85,4354.45,4366.45,723338944
2011-08-25,4363.15,4363.15,4342.69,4342.69,1454779904
2011-08-26,4334.01,4342.78,4299.59,4305.56,951879936
2011-08-31,4319.06,4351.57,4319.06,4348.5,514412960
2011-09-01,4348.5,4394.83,4348.5,4366.59,852568960
2011-09-02,4369.84,4397.98,4368.46,4392.91,778672960
2011-09-05,4382.28,4382.56,4358.69,4382.56,603544960
2011-09-06,4377.59,4378.07,4303.08,4303.08,709314944
2011-09-07,4303.55,4331.46,4303.55,4315.21,1025183936
2011-09-08,4324.82,4356.73,4324.82,4356.73,713566976
2011-09-09,4361.03,4364.56,4346.07,4346.07,388754976
2011-09-12,4346.07,4351.62,4293.84,4297.85,89094992
2011-09-13,4296.4,4313.54,4289.61,4292.91,74533000
2011-09-14,4293.59,4306.68,4257.06,4258.86,204950992
2011-09-15,4262.87,4307.53,4262.87,4291.4,174134992
2011-09-16,4293.62,4333.72,4290.17,4290.17,181204992
2011-09-19,4306.7,4316.42,4295.88,4307.99,86302992
2011-09-20,4291.43,4291.43,4219.82,4219.82,103678992
2011-09-21,4221.38,4248.82,4203.3,4204.29,121029992
2011-09-22,4182.64,4182.64,4089.53,4096.1,200567984
2011-09-23,4090.93,4090.93,3879.02,3885.96,255272992
2011-09-26,3894.77,3900.36,3715.01,3721.22,225231984
2011-09-28,3906.5,3937.25,3876.12,3876.12,284420992
2011-09-29,3838.79,3893.46,3815.59,3877.63,241840992
2011-09-30,3894.44,4003.48,3894.44,3999.65,221233984
2011-10-03,3989.04,3989.04,3865.83,3865.83,132134992
2011-10-04,3837.13,3877.51,3798.06,3829.92,232699984
2011-10-05,3835.74,3866.62,3823.13,3823.13,143354992
2011-10-06,3828.86,3890.52,3828.86,3890.52,339235968
2011-10-07,3912.61,4009.26,3912.61,4009.26,252836992
2011-10-10,4007.25,4040.58,3993.75,4040.58,140656000
2011-10-11,4045.51,4120.1,4045.51,4109.27,243877984
2011-10-12,4112.34,4121.53,4079.39,4119.71,202457984
2011-10-13,4159.89,4169.89,4132.85,4134.48,258652992
2011-10-14,4155.74,4165.08,4146.15,4153.4,131891992
2011-10-17,4153.4,4218.61,4153.4,4214.45,180645984
2011-10-18,4171.95,4184.66,4153.26,4157.26,146686000
2011-10-19,4160.88,4196.47,4160.88,4193.55,187877984
2011-10-20,4194,4199.3,4160.15,4170.57,111247992
2011-10-21,4171.94,4189.59,4158.33,4166.6,276465984
2011-10-24,4175.75,4211.8,4175.75,4201.08,198376992
2011-10-25,4205.79,4258.43,4205.79,4242.52,223719984
2011-10-26,4236.95,4238.51,4218.77,4224.76,190321984
2011-10-27,4225.38,4273.08,4225.38,4267.5,153698000
2011-10-28,4335.08,4345.75,4326.25,4333.72,283345984
2011-11-02,4332.93,4332.93,4254.44,4260.41,162106992
2011-11-03,4264.2,4286.26,4207.44,4210.25,206412992
2011-11-04,4229.72,4275.7,4229.72,4271.72,174025984
2011-11-08,4277.7,4322.26,4277.7,4314.67,224313984
2011-11-09,4324.38,4346.2,4308.07,4346.2,177991984
2011-11-10,4338.58,4338.58,4269.67,4285.06,189849984
2011-11-11,4285.35,4315.78,4285.35,4312.96,222408512
2011-11-14,4312.96,4362.38,4312.96,4356.87,227952432
2011-11-15,4350.82,4363.73,4337.92,4363.73,412610880
2011-11-16,4362.23,4394.9,4337.56,4341.62,290640320
2011-11-17,4339.46,4354.46,4323.16,4334.66,252767744
2011-11-18,4323.05,4323.05,4302.43,4302.43,165846032
2011-11-21,4301.25,4301.25,4286.76,4299.47,195603680
2011-11-22,4283.7,4289.75,4259.97,4289.75,233415504
2011-11-23,4284.7,4293.04,4268.7,4271.59,278669952
2011-11-24,4269.89,4269.89,4212.43,4237.65,468470496
2011-11-25,4240.65,4261.59,4227.82,4261.59,224324208
2011-11-28,4261.59,4274.84,4227.88,4227.88,228182304
2011-11-29,4228.12,4255.5,4211.04,4211.04,384759840
2011-12-01,4288.15,4296.87,4276.45,4290.59,500492768
2011-12-02,4288.9,4299.5,4278.37,4290.92,275482944
2011-12-05,4293.79,4293.79,4271.5,4291.72,204807600
2011-12-06,4288.47,4288.47,4269.96,4282.77,184006768
2011-12-07,4284.42,4315.17,4282.57,4315.17,168822608
2011-12-08,4319.85,4320.08,4291.2,4312.89,197641056
2011-12-09,4284.6,4304.8,4266.24,4292.5,191509328
2011-12-12,4302.43,4318.19,4276.34,4276.34,302495168
2011-12-13,4276.34,4298.27,4267.33,4282.62,277191936
2011-12-14,4283.85,4295.75,4282.98,4285.93,251162464
2011-12-15,4286.48,4295.85,4273.95,4282.67,159977840
2011-12-16,4283.26,4311.78,4283.26,4304.94,282844864
2011-12-19,4304.94,4326.66,4304.94,4318.12,146463760
2011-12-20,4319.66,4342.18,4301.13,4342.18,758543744
2011-12-21,4362.76,4383.79,4362.76,4368.88,206062144
2011-12-22,4365.84,4385.31,4352.1,4370.46,143811856
2011-12-23,4374.2,4388.85,4372.24,4372.24,155078528
2011-12-26,4375.5,4387.06,4372.08,4387.06,67888288
2011-12-27,4386.89,4386.89,4340.19,4361.43,114862728
2011-12-28,4359.54,4366.56,4335.07,4336.63,100440224
2011-12-29,4336.63,4371.96,4336.63,4371.96,166349872
2012-01-02,4371.96,4397.08,4370.83,4397.08,45623060
2012-01-03,4398.86,4422.22,4398.86,4422.22,118613224
2012-01-04,4422.95,4487.77,4422.95,4487.77,215046736
2012-01-05,4487.77,4527.21,4480.06,4518.91,252228544
2012-01-06,4517.66,4520.33,4476.04,4483.36,133145008
2012-01-09,4483.43,4541.6,4476.79,4541.6,137451296
2012-01-10,4542.87,4591.26,4533.81,4561.08,268609344
2012-01-11,4576.32,4656.27,4576.32,4645.86,409814688
2012-01-12,4644.17,4654.65,4629.6,4648.11,364197088
2012-01-13,4649,4663.35,4602.02,4613.83,281220608
2012-01-16,4606.97,4610.57,4578.92,4578.92,120914992
2012-01-17,4581.7,4642.76,4581.7,4642.76,260288784
2012-01-18,4642.98,4692.18,4642.34,4677.62,213367856
2012-01-19,4678.8,4713.57,4675.52,4700.37,200694048
2012-01-20,4704.63,4747.9,4704.63,4747.9,234760384
2012-01-24,4748.04,4756.78,4707.73,4714.35,144130736
2012-01-25,4715.57,4715.57,4668.68,4670.49,254442992
2012-01-26,4673.06,4673.06,4587.77,4611.68,437501504
2012-01-27,4615.79,4679.89,4615.38,4679.89,370780416
2012-01-30,4680.63,4680.63,4612.12,4644.49,425677344
2012-01-31,4645.18,4682.44,4635.91,4682.44,365982592
2012-02-01,4676.58,4721.95,4673,4715.64,401026720
2012-02-02,4716.2,4822.08,4716.2,4822.08,498960448
2012-02-03,4800.47,4804.81,4739.87,4758.57,470097056
2012-02-06,4782.93,4855,4782.21,4816.33,319512544
2012-02-07,4816.04,4818.8,4755.98,4755.98,262225648
2012-02-08,4757.44,4806.97,4757.44,4805.8,389191488
2012-02-09,4807.32,4811.97,4745.14,4769.62,495090656
2012-02-10,4769.3,4796.47,4746.62,4783.52,215063600
2012-02-13,4796.17,4812.5,4779.36,4802.03,197511200
2012-02-14,4806.23,4806.23,4770.21,4775.93,250842880
2012-02-15,4780.04,4780.17,4752.32,4772.47,180450112
2012-02-16,4772.47,4795.33,4757.05,4766.57,146657856
2012-02-17,4831.98,4886.99,4825.34,4880.71,262599776
2012-02-20,4894.36,4966.94,4894.36,4943.84,293376832
2012-02-21,4943.11,4943.11,4898.03,4900.94,219525552
2012-02-22,4899.92,4955.61,4897.99,4934.29,445199168
2012-02-23,4934.65,4997.04,4893.48,4893.48,258248656
2012-02-24,4923.02,4961.02,4864.33,4893,280507232
2012-02-27,4893.5,4908.12,4794.24,4799.29,200439552
2012-02-28,4797.04,4837.45,4790.83,4820.43,247717312
2012-02-29,4827.1,4897.65,4827.1,4897.65,285747424
2012-03-01,4900.83,5011.09,4896.21,4938.61,456319392
2012-03-02,4962.38,5016.3,4962.38,5016.3,302434816
2012-03-05,5016.13,5030.58,4995.7,5030.58,207848224
2012-03-06,5039.29,5039.29,4941.43,4967.39,274507904
2012-03-07,4961.97,4961.97,4899.2,4921.36,199086112
2012-03-08,4925.85,4969.8,4925.85,4956.19,295787680
2012-03-09,4955.75,4983.01,4955.75,4980.71,205376624
2012-03-12,4983.22,4986.13,4965.39,4975.17,258137312
2012-03-13,4977.04,5005.75,4964.84,5005.75,217624800
2012-03-14,5006.24,5070.2,5006.24,5050.99,336805888
2012-03-15,5030.98,5061.01,5030.98,5031.78,612209408
2012-03-16,5040.22,5145.89,5040.22,5145.89,486039904
2012-03-19,5146.17,5146.17,5117.55,5127,373861792
2012-03-20,5130.16,5131.98,5100.47,5102.24,340922432
2012-03-21,5101.99,5101.99,5037.94,5037.94,333419040
2012-03-22,5041.63,5063.69,5041.63,5043.52,346956192
2012-03-23,5056.38,5062.63,5026.72,5042.44,363547232
2012-03-26,5042.44,5063.57,5029.63,5029.63,225547312
2012-03-27,5029.93,5092.06,5029.93,5078.1,285414048
2012-03-28,5078.23,5093.58,5060.12,5067.66,280387136
2012-03-29,5073.87,5094.78,5049.99,5085.24,317414816
2012-03-30,5088.37,5120.47,5088.37,5107.73,230140016
2012-04-02,5107.73,5115.61,5080.66,5110.86,106084232
2012-04-03,5101.7,5110.57,5056.48,5056.48,196157040
2012-04-04,5056.68,5081.97,5028.34,5038.92,114854656
2012-04-10,5037.29,5037.29,4990.75,5022.29,242156704
2012-04-11,5016.82,5017.44,4998.11,5017.44,167564384
2012-04-12,5018.26,5047.21,5014.02,5046.78,171522480
2012-04-13,5055.17,5097.3,5055.17,5097.3,201903200
2012-04-16,5097.3,5119.47,5070.76,5117.46,221879136
2012-04-17,5117.26,5186.52,5117.26,5157.28,365929248
2012-04-18,5165.3,5219.29,5165.3,5186.2,389278016
2012-04-19,5190.68,5193.42,5167.94,5173.28,262410960
2012-04-20,5175.66,5189.35,5147.06,5156.46,226334880
2012-04-23,5160.72,5183.04,5152.1,5163.09,322905664
2012-04-24,5159.06,5169.6,5133.26,5169.6,353518112
2012-04-25,5182.89,5226.54,5182.89,5204.84,462177440
2012-04-26,5212.74,5247.14,5208.2,5218.97,246170640
2012-04-27,5217.38,5225.01,5169.05,5169.05,294451840
2012-04-30,5185.06,5220.27,5180.57,5202.7,263480608
2012-05-01,5169.05,5220.27,5169.05,5202.7,0
2012-05-02,5207.2,5269.97,5207.2,5228.84,245873056
2012-05-03,5233.22,5300.52,5233.22,5300.41,260753552
2012-05-04,5298.53,5329.76,5275.79,5297.55,379883904
2012-05-07,5276.05,5276.76,5200.88,5229.53,290598080
2012-05-08,5229.1,5245.29,5198.59,5242.06,245203152
2012-05-09,5241.03,5249.87,5214.79,5214.79,349654912
2012-05-10,5214.37,5226.69,5150.41,5192.1,309964160
2012-05-11,5209.76,5215.12,5158.14,5158.14,189576448
2012-05-14,5157.62,5164.02,5042.38,5083.62,221618080
2012-05-15,5022.6,5024.96,4944.38,4977.45,231151872
2012-05-16,4992.83,5004.76,4863.42,4864.23,408969440
2012-05-17,4864.23,5029.78,4864.23,5017.02,271430016
2012-05-18,5014.74,5014.74,4879.42,4879.42,204862976
2012-05-21,4883.84,4977.53,4883.84,4954,176857760
2012-05-22,4954.46,5026.45,4954.46,4958.43,184152480
2012-05-23,4936.23,4941.51,4917.89,4928.53,115089704
2012-05-24,4929.17,4954.37,4904.22,4904.22,123532656
2012-05-25,4916.53,4925.97,4910.83,4925.97,172245680
2012-05-28,4925.56,4952.74,4923.46,4952.74,128013648
2012-05-29,4954.78,5046.55,4954.78,5023.11,129932224
2012-05-30,5057.24,5070.56,4995.04,5018.32,182611456
2012-05-31,5021.29,5095.13,4951.24,5091.23,328851776
2012-06-01,5057.85,5063.21,5034.38,5062.44,160066400
2012-06-04,5008.53,5008.53,4890.2,4890.2,220243408
2012-06-05,4909.64,4951.46,4898.55,4925.67,146695456
2012-06-06,4932.36,4977.53,4926.41,4966.58,128702928
2012-06-07,4976.93,5044.59,4976.93,5022.95,119725472
2012-06-08,5026,5027.88,4994.07,4994.07,141955952
2012-06-11,4997.12,5086.77,4997.12,5075.85,167793856
2012-06-12,4994.07,5086.77,4994.07,5075.85,0
2012-06-13,5076.11,5109.61,5061.56,5109.61,223294624
2012-06-14,5109.64,5109.64,5020.85,5020.85,229439776
2012-06-15,5038,5061.18,4929.88,4930.63,247857520
2012-06-18,4996.52,5050.41,4996.52,5050.41,196507056
2012-06-19,5049.13,5081.61,5037.7,5081.61,162644800
2012-06-20,5081.1,5146.46,5081.1,5146.46,302115776
2012-06-21,5146.46,5156.92,5109.43,5109.43,331213856
2012-06-22,5099.73,5133.57,5058.76,5120.07,172396928
2012-06-25,5144.91,5205.08,5144.91,5167.2,216868016
2012-06-26,5167.85,5201.2,5163.75,5193.84,152944496
2012-06-27,5196.99,5266.44,5196.99,5257.92,507118464
2012-06-28,5277.74,5285.84,5234.53,5256.15,283424960
2012-06-29,5257.87,5258.83,5234.59,5246.41,406798272
2012-07-02,5278.28,5316.87,5278.28,5300.24,348155776
2012-07-03,5300.13,5374.35,5300.13,5365.7,366913152
2012-07-04,5366.58,5403.16,5351.74,5354.72,318790528
2012-07-05,5355.18,5388.63,5355.18,5369.98,288764640
2012-07-06,5370.44,5383.44,5349.82,5362.68,231067168
2012-07-09,5352.25,5352.25,5263.74,5263.74,150896512
2012-07-10,5276.3,5277.39,5240.28,5240.28,152239472
2012-07-11,5198.41,5235.44,5190.3,5235.44,266192512
2012-07-12,5234.92,5243.17,5205.19,5205.19,118805040
2012-07-13,5204.55,5228.78,5201.95,5214.52,189490640
2012-07-16,5217.55,5297.99,5217.55,5297.99,185196304
2012-07-17,5296.44,5296.44,5266.31,5285.12,103442856
2012-07-18,5278.85,5278.85,5214.78,5220.55,269026400
2012-07-19,5217.45,5237.47,5179.35,5189.37,179506912
2012-07-20,5180.88,5215.89,5180.5,5210.89,119135096
2012-07-23,5210.54,5210.54,5120.69,5139.4,128532464
2012-07-24,5140.41,5187.67,5116.55,5159.74,153597856
2012-07-25,5150.37,5171.52,5149.19,5161.8,245501344
2012-07-26,5160.57,5171.19,5152.5,5152.56,178235408
2012-07-27,5152.56,5219.55,5152.56,5219.55,155737984
2012-07-30,5220.29,5282.81,5220.29,5277.9,136701248
2012-07-31,5278.66,5325.76,5278.66,5307.66,180324192
2012-08-01,5309.74,5315.32,5267.22,5298.72,118408848
2012-08-02,5298.44,5322.35,5292.43,5293.4,120816232
2012-08-03,5290.92,5302.28,5280.18,5285.91,165972768
2012-08-06,5286.56,5323.21,5276.5,5284.16,123404496
2012-08-07,5285.91,5323.21,5276.5,5284.16,0
2012-08-08,5283.22,5330.25,5280.94,5308.67,313708032
2012-08-09,5309.36,5312.39,5253.2,5256.61,119834400
2012-08-10,5253.5,5270.88,5230.86,5263.35,145395280
2012-08-13,5261.96,5280.79,5239.74,5271.78,123105408
2012-08-14,5271.12,5284.16,5258.63,5265.94,188895408
2012-08-15,5266.7,5280.48,5255.01,5266.66,123357528
2012-08-16,5267.91,5268.26,5210.56,5219.51,143445040
2012-08-17,5217.3,5231.03,5201.09,5206.81,154918064
2012-08-20,5219.51,5231.03,5201.09,5206.81,0
2012-08-21,5219.51,5231.03,5201.09,5206.81,0
2012-08-22,5203.83,5203.83,5148.75,5152.15,150921584
2012-08-23,5156.2,5202.84,5154.41,5202.84,185375728
2012-08-24,5177.38,5177.38,5125.89,5143.35,132400400
2012-08-27,5202.84,5202.84,5125.89,5143.35,0
2012-08-28,5144.97,5188.06,5114.95,5175.62,150707904
2012-08-29,5179.69,5196.13,5179.6,5195.72,111660800
2012-08-30,5193.11,5198.33,5149.31,5149.31,174022640
2012-08-31,5149.34,5196.19,5125.54,5196.19,248243808
2012-09-03,5200.12,5220.19,5175.16,5219.08,102058296
2012-09-04,5219.01,5221.29,5175.87,5175.87,112030160
2012-09-05,5175.82,5192.22,5149.3,5150.81,170925152
2012-09-06,5150.89,5168.01,5148.56,5150.11,116654808
2012-09-07,5175.76,5218.31,5175.76,5201.32,185062784
2012-09-10,5201.92,5202.09,5188.51,5190.81,199028048
2012-09-11,5199.07,5205.6,5177.4,5186.05,166161072
2012-09-12,5189.94,5208.77,5186.81,5207.1,101752768
2012-09-13,5207.6,5246.77,5204.91,5240.5,173297136
2012-09-14,5240.82,5334.04,5240.82,5322.47,253966032
2012-09-17,5361.77,5367.84,5337.44,5350.9,196488480
2012-09-18,5351.97,5351.97,5330.67,5331.13,212473776
2012-09-19,5331.87,5331.87,5300.6,5317.03,218345904
2012-09-20,5317.58,5329.86,5289.45,5294.97,177813168
2012-09-21,5301.29,5305.27,5284.61,5292.06,208713440
2012-09-24,5294.01,5325.6,5292.97,5325.6,150515792
2012-09-25,5322.72,5335.25,5313.44,5325.17,90249472
2012-09-26,5317.1,5317.1,5276.84,5292.63,166185872
2012-09-27,5292.63,5304.02,5291.16,5301.49,134357344
2012-09-28,5310.06,5346.1,5309.54,5346.1,244108272
2012-10-01,5344.82,5344.82,5305.4,5308.52,172692976
2012-10-02,5321.71,5355.31,5317.76,5348.68,166349040
2012-10-03,5355.35,5380.35,5350.49,5375.52,300538720
2012-10-04,5383.98,5451.96,5380.5,5443.74,313454816
2012-10-05,5443.74,5484.63,5439.59,5439.84,580017920
2012-10-08,5440.01,5449.57,5415.99,5434.13,222916624
2012-10-09,5437.34,5443.35,5393.5,5394.9,141768800
2012-10-10,5394.09,5408.02,5365.17,5369.6,246320480
2012-10-11,5376.19,5384.83,5353.47,5353.47,181871232
2012-10-12,5353.71,5372.68,5353.71,5369.72,182433808
2012-10-15,5366.92,5383.22,5360.91,5383.22,149836880
2012-10-16,5383.9,5406.02,5383.9,5399.94,241708576
2012-10-17,5400.53,5445.95,5400.53,5438.38,283254784
2012-10-18,5445.3,5452.02,5428.73,5435.94,195455008
2012-10-19,5435.94,5460.92,5424.52,5432.36,132107312
2012-10-22,5432.28,5432.28,5403.3,5424.79,118929144
2012-10-23,5424.05,5442.94,5424.05,5432.32,114128000
2012-10-24,5425.12,5425.43,5385.71,5398.69,218612304
2012-10-25,5403.39,5415.14,5383.9,5405.16,190175200
2012-10-26,5398.69,5415.14,5383.9,5405.16,0
2012-10-29,5404.79,5420.74,5394.82,5397.42,166502112
2012-10-30,5394.09,5426.67,5393.99,5426.67,174497088
2012-10-31,5426.67,5447.73,5422.15,5424.51,235209824
2012-11-01,5426.67,5447.73,5422.15,5424.51,0
2012-11-02,5426.67,5447.73,5422.15,5424.51,0
2012-11-05,5428.26,5483.93,5428.26,5457.82,284298944
2012-11-06,5459.74,5477.57,5458.48,5473.61,271612800
2012-11-07,5467.06,5467.5,5425.9,5437.29,179025888
2012-11-08,5437.08,5446.71,5402.4,5446.71,171176224
2012-11-09,5445.88,5468.79,5427.86,5468.79,182972320
2012-11-12,5466.36,5488.92,5466.36,5470.7,280165952
2012-11-13,5471.25,5481.73,5455.18,5455.92,158676912
2012-11-14,5467.6,5484.71,5451.09,5451.09,189727856
2012-11-15,5451.09,5457.3,5406.07,5414.82,193734608
2012-11-16,5414.82,5439.28,5412.69,5439.28,164402752
2012-11-19,5436.67,5449.89,5434.97,5449.55,124230488
2012-11-20,5453.98,5510,5451.61,5500.58,194981872
2012-11-21,5505.34,5553.57,5505.34,5534.18,167442800
2012-11-22,5538.26,5579.18,5513.37,5513.37,205748448
2012-11-23,5513.84,5552.99,5513.84,5552.34,158664816
2012-11-26,5555.79,5585.09,5555.79,5579.42,205282720
2012-11-27,5579.42,5615.62,5579.42,5586.45,167409776
2012-11-28,5584.4,5636.33,5575.38,5633.72,241124480
2012-11-29,5633.82,5650.1,5613.35,5640.45,262212192
2012-11-30,5633.72,5650.1,5613.35,5640.45,0
2012-12-03,5622.73,5672.7,5613.97,5672.7,379661280
2012-12-04,5663.94,5706.28,5663.94,5706.28,256006176
2012-12-05,5704.42,5705.63,5679.67,5687.72,313567328
2012-12-06,5694.75,5777.24,5694.75,5763.64,413025664
2012-12-07,5766.3,5797.93,5756.51,5794.2,282200448
2012-12-10,5791.14,5793.93,5732.58,5757.54,180546256
2012-12-11,5759.16,5831.5,5759.16,5831.5,265789216
2012-12-12,5831.68,5859.54,5819.79,5819.79,258142528
2012-12-13,5821.39,5866.83,5773.03,5787.95,248932240
2012-12-14,5786.6,5786.6,5700.58,5707.11,140268832
2012-12-17,5707.33,5732.48,5623.85,5623.85,505071328
2012-12-18,5624.17,5688.69,5604.19,5636.59,436566016
2012-12-19,5637.05,5752.39,5637.05,5752.39,517383136
2012-12-20,5751.57,5802.26,5749.94,5797.74,305315392
2012-12-21,5797.76,5860.12,5785.85,5823.94,247841248
2012-12-24,5797.74,5860.12,5785.85,5823.94,0
2012-12-25,5797.74,5860.12,5785.85,5823.94,0
2012-12-26,5826.53,5855.26,5822.95,5832.83,96440768
2012-12-27,5835.62,5849.97,5794.89,5794.89,90864416
2012-12-28,5810.4,5848.32,5810.22,5812.73,144986160
2012-12-31,5794.89,5848.32,5794.89,5812.73,0
2013-01-02,5810.47,5860.99,5808.94,5860.99,99555552
2013-01-03,5861.82,5960.74,5861.82,5934.05,262229536
2013-01-04,5949.34,5971.45,5948.3,5971.45,272708864
2013-01-07,5972.81,6044.91,5972.81,6044.91,382249120
2013-01-08,6046.75,6055.42,6024.05,6048.9,320920768
2013-01-09,6050.19,6095.07,6050.19,6091.18,323444512
2013-01-10,6091.18,6098.14,5999.89,6018.57,211008832
2013-01-11,6034.16,6057.48,6034.08,6051.75,190336512
2013-01-14,6066.02,6115.18,6066.02,6093.9,172997088
2013-01-15,6093.9,6140.72,6071.32,6087.67,230448304
2013-01-16,6087.53,6104.54,6037.01,6047.52,194590928
2013-01-17,6054.3,6076.95,6048.99,6072.18,238821824
2013-01-18,6070.79,6150.62,6070.79,6139.21,169037920
2013-01-21,6164.86,6193.25,6164.46,6171.7,119783264
2013-01-22,6171.67,6176.12,6103.17,6104.9,203326176
2013-01-23,6104.88,6104.88,6068.44,6092.53,360487392
2013-01-24,6092.25,6124.9,6092.25,6117.27,215157776
2013-01-25,6120.99,6167.64,6120.99,6167.64,191803136
2013-01-28,6167.64,6192.42,6165.08,6192.42,273107616
2013-01-29,6192.42,6254.04,6192.42,6234.73,449312096
2013-01-30,6235.85,6320.6,6235.85,6271.23,381168512
2013-01-31,6320.74,6332.27,6240.73,6242.74,280280544
2013-02-01,6253.86,6342.72,6253.84,6318.61,229671552
2013-02-04,6349.08,6449.44,6349.08,6435.98,302685152
2013-02-05,6426.86,6479.31,6407.44,6470.49,284372544
2013-02-06,6479.53,6486.45,6431.35,6431.35,310401632
2013-02-07,6433.31,6459.99,6433.31,6459.99,231345792
2013-02-08,6461.19,6489.9,6453.4,6458.67,219863008
2013-02-11,6458.34,6500.08,6458.01,6458.01,157913920
2013-02-12,6459.21,6477.82,6455,6459.93,122562928
2013-02-13,6465.37,6531.79,6464.54,6527.99,202363872
2013-02-14,6528.42,6542.51,6497.54,6513.41,233002144
2013-02-15,6494.84,6522.27,6494.84,6521.64,274630304
2013-02-18,6521.77,6582.51,6521.77,6565.23,303142496
2013-02-19,6584.4,6632.56,6577.96,6620.72,352764320
2013-02-20,6644.46,6690,6615.7,6648.57,377102624
2013-02-21,6637.83,6667.41,6617.28,6667.41,377323904
2013-02-22,6669.95,6669.95,6565.26,6665.06,261426848
2013-02-25,6664.92,6721.33,6664.92,6721.33,254144688
2013-02-26,6718.02,6718.02,6622.74,6630.67,261722688
2013-02-27,6671.62,6687.49,6616.27,6616.27,325895648
2013-02-28,6662.41,6721.45,6636.22,6721.45,444152192
2013-03-01,6725.36,6725.36,6610.22,6642.27,345525248
2013-03-04,6642.84,6664.16,6564.77,6637.56,339174208
2013-03-05,6638.11,6723.71,6632.39,6711.72,379285888
2013-03-06,6714.12,6842.97,6714.12,6835.21,403793088
2013-03-07,6835.86,6835.86,6722.13,6725.13,251014720
2013-03-08,6771.5,6859.79,6771.5,6833.77,332588096
2013-03-11,6835.16,6867.1,6813.95,6813.95,302067136
2013-03-12,6847.55,6853.94,6772.1,6786.42,305466560
2013-03-13,6812.6,6812.6,6748.72,6776.56,248089056
2013-03-14,6753.29,6753.77,6647.82,6694.71,260381792
2013-03-15,6717.35,6732.64,6653.45,6654.6,384517184
2013-03-18,6666.8,6690.28,6514.89,6536.18,294290944
2013-03-19,6531.63,6531.63,6392.33,6426.25,336752736
2013-03-20,6416.42,6471.98,6310.37,6419.62,355075776
2013-03-21,6456.73,6483.85,6443.1,6472.98,284424096
2013-03-22,6472.9,6551.06,6472.9,6518.71,223405520
2013-03-25,6531.46,6600.51,6531.46,6597.59,259907904
2013-03-26,6601.39,6681.28,6601.39,6665.12,277361824
2013-03-27,6668.82,6873.89,6668.82,6847.47,375540256
2013-04-01,6874.34,6956.92,6839.59,6839.59,281777216
2013-04-02,6837.96,6837.96,6748.43,6748.43,203827600
2013-04-03,6751.35,6832.91,6751.35,6815.3,232193632
2013-04-04,6816.48,6816.48,6767.09,6783.72,177283296
2013-04-05,6784.17,6784.75,6710.5,6727.14,158591872
2013-04-08,6726.09,6745.42,6703.8,6732.22,158944816
2013-04-10,6760.31,6828.28,6760.31,6815.84,191750064
2013-04-11,6815.89,6872.32,6815.89,6831.74,150060320
2013-04-12,6833.3,6891.43,6833.3,6891.43,169973712
2013-04-15,6883.25,6887.38,6832.03,6837.77,220614304
2013-04-16,6837.33,6837.33,6723.13,6786.33,207296352
2013-04-17,6796.51,6850.26,6796.51,6850.26,288190208
2013-04-18,6851.22,6863.44,6827.95,6857.48,372788032
2013-04-19,6860.81,6957.1,6860.81,6957.1,268059392
2013-04-22,6968.49,7120.48,6968.49,7120.48,213717920
2013-04-23,7044.92,7062.24,6982.36,6982.36,300157696
2013-04-24,7021.71,7042.8,6956.15,6972.69,276541056
2013-04-25,6977.09,6995.46,6955.36,6995.46,285146880
2013-04-26,7003.92,7065.24,7003.92,7025.44,199617136
2013-04-29,7025.44,7048.98,7021.37,7028.35,187614288
2013-04-30,7030.3,7071.21,7030.3,7070.99,264430640
2013-05-02,7072.56,7108.28,7041.84,7093.42,189845520
2013-05-03,7190.22,7230.4,7185.74,7215.35,312970880
2013-05-06,7217.61,7284.34,7170.65,7170.65,213865008
2013-05-07,7171.73,7214.44,7136.3,7146.12,181922160
2013-05-08,7158.49,7187.33,7158.08,7181.3,174438736
2013-05-09,7193.28,7202.55,7176.68,7194.43,121228672
2013-05-10,7191.49,7262.38,7191.49,7262.38,194949760
2013-05-13,7194.43,7262.38,7191.49,7262.38,0
2013-05-14,7259.26,7349.95,7241.91,7313.46,327999232
2013-05-15,7326.95,7403.65,7326.95,7392.2,284001696
2013-05-16,7388.13,7399.79,7267.84,7310.94,361949600
2013-05-17,7308.85,7315.83,7254.53,7279.87,254739888
2013-05-20,7288.38,7308.22,7270.67,7275.38,356532224
2013-05-21,7296.22,7327.58,7292.84,7327.58,210456512
2013-05-22,7327.58,7385.07,7312.16,7385.07,210050432
2013-05-23,7384.04,7388.39,7218.34,7314.38,255712480
2013-05-24,7312.5,7312.79,7250.21,7268.91,211876976
2013-05-27,7270.29,7270.29,7089.32,7097.51,257621536
2013-05-28,7094.86,7113.22,7026.83,7113.22,237980992
2013-05-29,7113.49,7228.57,7113.49,7228.57,280422144
2013-05-30,7222.26,7222.26,6943.72,6953.35,342881952
2013-05-31,6944.24,7028.5,6880.6,7021.95,1194057600
2013-06-03,6966.07,6966.07,6719.89,6763.38,333195776
2013-06-04,6781.85,6798.94,6590.09,6673.47,374218976
2013-06-05,6673.47,6701.73,6526.19,6557.89,276649344
2013-06-06,6557.89,6616.1,6393.56,6609.01,352777088
2013-06-07,6611.34,6734.5,6611.34,6701.95,257029888
2013-06-10,6767.36,6906.37,6767.36,6875.6,270135200
2013-06-11,6875.5,6877.14,6549.68,6556.65,308118816
2013-06-13,6457.83,6457.83,6114.08,6114.08,428116640
2013-06-14,6255.6,6376.58,6242.26,6242.26,352324032
2013-06-17,6249.11,6339.41,6170.48,6339.41,176453168
2013-06-18,6340.88,6518.77,6340.88,6518.77,205836576
2013-06-19,6545.82,6548.26,6445.27,6513.2,220694832
2013-06-20,6492.32,6492.32,6305.47,6326.67,189679584
2013-06-21,6315.1,6315.1,6122.29,6182.17,408313344
2013-06-24,6180.94,6185.32,5957.85,5971.05,301857504
2013-06-25,5923.85,5991.43,5678.73,5789.06,475414368
2013-06-26,5811.89,6131.09,5811.89,6118.94,324300640
2013-06-27,6245.84,6345.65,6244.75,6328,450607744
2013-06-28,6387.2,6475.24,6378.74,6465.28,379302592
2013-07-01,6464.47,6559.98,6397.12,6526.62,226860560
2013-07-02,6562.27,6595.8,6448.18,6448.18,273672352
2013-07-03,6446.89,6485.75,6421.75,6480.12,266647936
2013-07-04,6480.9,6519.64,6451.25,6464.26,219249616
2013-07-05,6464.26,6530.97,6464.26,6500.48,166202768
2013-07-08,6499.38,6499.38,6318.91,6318.91,204576704
2013-07-09,6321.29,6376.74,6285.18,6327.02,131318952
2013-07-10,6325.68,6341.91,6244.29,6308.18,188077472
2013-07-11,6319.01,6426,6319.01,6407.36,238940608
2013-07-12,6409.52,6593.58,6409.52,6574.21,267324848
2013-07-15,6577.89,6650.53,6577.89,6619.95,250800368
2013-07-16,6633.94,6644.01,6565.36,6583.55,196118144
2013-07-17,6583.72,6592.37,6514.1,6574.72,155122752
2013-07-18,6574.72,6651.72,6574.72,6648.35,207010864
2013-07-19,6648.35,6655.46,6598.64,6621.02,209359136
2013-07-22,6620.68,6652.85,6620.68,6627.36,124955240
2013-07-23,6635.31,6743.21,6635.31,6743.21,296069536
2013-07-24,6747.13,6811.5,6747.13,6804.16,230128384
2013-07-25,6804.06,6829.96,6781.72,6800.11,194498160
2013-07-26,6799.59,6818.32,6750.71,6763.62,167031024
2013-07-29,6764.13,6764.13,6694.51,6717.66,146301408
2013-07-30,6725.46,6748.13,6724.58,6728,121016512
2013-07-31,6728.42,6750.73,6623.01,6639.12,248822800
2013-08-01,6644.56,6682.23,6644.56,6661.44,178875808
2013-08-02,6621.7,6643.52,6532.3,6533.95,229268128
2013-08-05,6543.31,6564,6509.73,6509.73,140846448
2013-08-06,6510.46,6510.46,6402.17,6420.78,201313232
2013-08-07,6419.4,6450.41,6372.39,6420.79,160635536
2013-08-08,6430.06,6438.8,6370.85,6404.23,104380112
2013-08-12,6416.6,6452.12,6384.45,6443.81,114872608
2013-08-13,6447.5,6555.9,6447.5,6554.62,198664688
2013-08-14,6553.54,6656.61,6540.96,6656.61,224971984
2013-08-15,6650.38,6650.38,6497.54,6580.71,134901616
2013-08-16,6577.81,6577.81,6498.74,6525.95,140702704
2013-08-22,6150.25,6165.29,6074.02,6136.73,388550304
2013-08-23,6136.94,6174.2,6121.1,6161.21,210025392
2013-08-27,6161.21,6161.21,5873.24,5916.99,276375616
2013-08-28,5716.71,5738.06,5562.13,5738.06,404744544
2013-08-29,5771.38,5965.85,5771.38,5944.21,292967264
2013-08-30,5984.32,6096.47,5972.08,6075.17,290109600
2013-09-02,6073.22,6115.68,6019.02,6061.8,121235504
2013-09-03,6057.52,6083.91,6044.15,6083.91,191883760
2013-09-04,6088.13,6092.45,5936.82,5968.33,152572992
2013-09-05,5967.16,6007.11,5896.96,5959.22,189523616
2013-09-06,5958.16,6006.38,5958.16,5974.62,119016792
2013-09-09,5981.27,6037.19,5981.27,5997.04,134847456
2013-09-10,6018.83,6131.21,6018.83,6089.72,286279456
2013-09-11,6115.33,6215.37,6115.33,6214.9,242028448
2013-09-12,6216.84,6259.75,6174.77,6195.61,285585696
2013-09-13,6154.98,6154.98,6079.02,6133.24,259876208
2013-09-16,6130.85,6315.62,6130.85,6302.71,319460288
2013-09-17,6305.73,6344.14,6305.73,6344.14,284521440
2013-09-18,6343.82,6349.71,6311.58,6333.96,246507824
2013-09-19,6527.07,6587.48,6511.7,6511.7,510269120
2013-09-20,6506.98,6543.96,6424.45,6424.45,321771104
2013-09-23,6428.5,6477.94,6395.37,6477.94,169102384
2013-09-24,6469.64,6472.21,6440.74,6461.38,165926272
2013-09-25,6454.9,6454.9,6414.57,6420.42,154838880
2013-09-26,6420.19,6426.79,6370.34,6407.46,185474768
2013-09-27,6407.99,6462.61,6379.81,6379.81,210970192
2013-09-30,6359.44,6359.44,6191.8,6191.8,196051984
2013-10-01,6194.56,6251.2,6191.47,6197.84,221553568
2013-10-02,6277.58,6380.81,6277.58,6362.26,220342880
2013-10-03,6355.09,6418.15,6300.2,6387.65,208066672
2013-10-04,6388.02,6390.48,6331.93,6390.48,166633456
2013-10-07,6395.95,6459.79,6395.95,6443.21,180079552
2013-10-08,6444.43,6455.99,6409.4,6454.86,170371920
2013-10-09,6443.57,6443.57,6372.37,6377.75,253347968
2013-10-10,6375.3,6443,6375.3,6435.97,277324960
2013-10-11,6518.74,6536.85,6480.57,6489.8,174626992
2013-10-14,6491.66,6491.66,6407.59,6442.7,81250552
2013-10-16,6443.43,6503.26,6433.19,6483.57,212146720
2013-10-17,6533.39,6568.39,6528.22,6560.88,226408256
2013-10-18,6563.4,6615.64,6563.4,6607.83,251644432
2013-10-21,6607.83,6621.6,6586.2,6597.56,204647408
2013-10-22,6606.72,6634.14,6603.6,6603.6,168955728
2013-10-23,6623.13,6648.08,6603.23,6635.11,168635536
2013-10-24,6631.39,6631.39,6578.02,6583.77,115381168
2013-10-25,6584.24,6586.37,6505.2,6539.81,168561488
2013-10-29,6535.05,6551.88,6500.79,6543.46,160000448
2013-10-30,6544.84,6606.09,6541.6,6597.21,189130320
2013-10-31,6597.72,6618.38,6549.09,6585.38,249765952
2013-11-04,6586.87,6586.87,6509.37,6543.39,112323408
2013-11-05,6556.27,6563.4,6504.67,6519.58,200347296
2013-11-06,6519.81,6523.61,6459.8,6477.3,172451040
2013-11-07,6478.27,6487.71,6420.68,6436.49,169354992
2013-11-08,6417.3,6418.14,6355.18,6355.18,168667456
2013-11-11,6356.12,6356.12,6202.1,6265.23,198172592
2013-11-12,6281.76,6335.59,6271.77,6324.17,150475616
2013-11-13,6321.21,6331.96,6261.84,6320.96,157818208
2013-11-14,6323.23,6365.36,6315.88,6327.88,217538800
2013-11-15,6342.39,6380.91,6337.34,6346.4,179848368
2013-11-18,6368.6,6386.62,6324.24,6343.25,138384896
2013-11-19,6346.53,6352.21,6267.85,6267.85,206148080
2013-11-20,6267.64,6267.64,6114.64,6155.34,240891376
2013-11-21,6155.34,6155.34,6049.13,6122.89,224341072
2013-11-22,6125.65,6164.89,6079.57,6084.84,151070240
2013-11-25,6081.21,6083.48,5998.38,6004.26,149232896
2013-11-26,6007,6025.37,5955.07,6025.37,359916960
2013-11-27,6027.79,6067.12,6002.83,6053.87,241198304
2013-11-28,6057.67,6169.96,6057.67,6169.96,232459712
2013-11-29,6164.87,6208.82,6103.82,6208.82,180769840
2013-12-02,6215.11,6269.69,6212.89,6223.37,150693296
2013-12-03,6225.93,6225.93,6179.5,6179.5,122725008
2013-12-04,6176.43,6177.13,6105.19,6105.23,113345512
2013-12-05,6106.77,6139.9,6025.08,6030.95,180450032
2013-12-06,6031.3,6033.56,5987.22,6014.94,144540064
2013-12-09,6033.78,6067.06,5989.08,6008.94,119896944
2013-12-10,6009.86,6016.38,5886.4,5886.4,170278416
2013-12-11,5883.94,5914.44,5873.68,5888.74,218506272
2013-12-12,5888.74,5888.74,5762.53,5762.53,179171856
2013-12-13,5740.94,5777.92,5709.34,5767.13,239941104
2013-12-16,5767.95,5848.78,5747.87,5812.54,165569392
2013-12-17,5830.56,5932.69,5830.56,5928.99,182766416
2013-12-18,5928.94,5962.08,5874.92,5961.55,164159552
2013-12-19,6023.4,6059.78,5923.12,5923.12,205302944
2013-12-20,5925.96,5965.81,5835.13,5835.13,160946224
2013-12-23,5847.61,5885.94,5847.61,5854.88,168118848
2013-12-26,5862.34,5891.49,5862.34,5878.32,110442752
2013-12-27,5891.94,5911.69,5889.83,5889.83,138466896
2014-01-02,5923.72,5984.26,5923.72,5984.26,142522000
2014-01-03,5971.36,5971.36,5903.77,5947.93,156548128
2014-01-06,5950.39,5992.98,5932.51,5985.81,192939680
2014-01-07,5986.18,5991.93,5946.72,5947.44,153184928
2014-01-08,5948.3,5995.07,5942.68,5986.48,154164032
2014-01-09,5990.32,5994.45,5937.51,5937.51,146137760
2014-01-10,5939.2,5964.41,5842.88,5842.88,117794112
2014-01-13,5886.05,5955.62,5886.05,5940.67,169437600
2014-01-14,5945.3,5945.3,5910.96,5935.56,172238912
2014-01-15,5938.33,5969.16,5938.33,5958.12,127887136
2014-01-16,5977.96,5999.58,5972.39,5982.24,111706264
2014-01-17,5993.09,6008.22,5960.98,5987.09,194432672
2014-01-20,5988.39,6019.75,5988.39,6005.6,129002080
2014-01-21,6006.59,6030.97,5983.89,6019.24,141386608
2014-01-22,6020.4,6147.18,6020.4,6139.86,197244464
2014-01-23,6145.16,6180.73,6139.74,6170.05,202604144
2014-01-24,6166.58,6195.64,6095.59,6191.5,226610640
2014-01-27,6185.58,6185.58,6035.98,6081.61,219124624
2014-01-28,6080.16,6080.38,6022.81,6022.81,232756096
2014-01-29,6023.26,6090.39,6023.26,6069.84,232765648
2014-01-30,6061.79,6061.79,5984.12,6041.19,256043984
2014-02-03,6041.77,6042.5,5989.79,6015.3,149307936
2014-02-04,6011.47,6011.47,5886.01,5886.01,219318304
2014-02-05,5907.16,5930.08,5899.61,5908.41,162736064
2014-02-06,5903.84,5945.71,5903.84,5914.59,163424736
2014-02-07,5919.43,6020.68,5919.43,6011.14,190907328
2014-02-10,6011.55,6063.5,6011.55,6042.25,187179808
2014-02-11,6049.87,6110.98,6049.87,6106.03,212305840
2014-02-12,6107.65,6146.73,6099.7,6112.31,289979680
2014-02-13,6118.13,6118.13,6078.61,6101.72,213652016
2014-02-14,6107.44,6119.33,6092.98,6113.66,133205416
2014-02-17,6128.8,6175.69,6126.75,6167.82,182017680
2014-02-18,6168.17,6203.19,6168.17,6193.97,229471248
2014-02-19,6197.66,6294.62,6197.66,6294.62,266253984
2014-02-20,6312.91,6353.39,6277.04,6352.76,261163984
2014-02-21,6351.77,6357.9,6297.25,6308.36,215276288
2014-02-24,6329.73,6372.67,6296.32,6296.32,243043312
2014-02-25,6295.65,6327.14,6295.55,6295.55,316847232
2014-02-26,6294.47,6328.46,6261.18,6322.6,235549456
2014-02-27,6323.45,6354.79,6323.45,6354.79,260572640
2014-02-28,6362.06,6424.99,6360.71,6424.99,328347456
2014-03-03,6424.85,6428.84,6370.76,6407.52,209583648
2014-03-04,6401.16,6412.97,6385.97,6394.6,259833600
2014-03-05,6399.67,6482.15,6399.67,6456.14,392755360
2014-03-06,6487.94,6520.33,6487.94,6516.82,251653152
2014-03-07,6528.85,6550.94,6481.83,6481.83,191959600
2014-03-10,6480.33,6501.16,6476.91,6487.23,145030384
2014-03-11,6485.52,6535.92,6485.52,6529.58,230878448
2014-03-12,6524.67,6524.67,6462.47,6462.47,220807280
2014-03-13,6465.22,6465.22,6415.6,6429.79,137976000
2014-03-14,6423.18,6423.18,6343.85,6391.24,150333824
2014-03-17,6389.44,6402.65,6371.7,6399.99,174948352
2014-03-18,6399.79,6471.12,6399.79,6466.55,205882416
2014-03-19,6476.18,6487.91,6456.33,6462.49,292349408
2014-03-20,6449.51,6449.51,6403.01,6417.35,201279536
2014-03-21,6433.27,6441.63,6339.26,6339.26,352280640
2014-03-24,6370.41,6403.05,6365.84,6400.67,158879440
2014-03-25,6384.73,6384.73,6330.77,6336.34,160215568
2014-03-26,6336.68,6351.01,6324.45,6348.5,175311424
2014-03-27,6349.72,6361.27,6307.92,6315.69,199629968
2014-03-28,6318.63,6359.62,6310.21,6359.62,228675392
2014-03-31,6374.15,6428.71,6374.15,6428.71,252032992
2014-04-01,6429.56,6514.72,6423.9,6514.72,273729472
2014-04-02,6515.72,6602.82,6515.72,6587.72,452843072
2014-04-03,6590.08,6618.53,6551.73,6587.08,234515872
2014-04-04,6607.06,6626.01,6561.2,6561.2,240132704
2014-04-07,6562.39,6617.29,6558.15,6614.4,172433824
2014-04-08,6614.81,6614.81,6573.95,6587.49,175276176
2014-04-10,6615.95,6652.76,6615.95,6638.89,347458016
2014-04-11,6635.49,6635.49,6570.6,6596.96,163180928
2014-04-14,6597.51,6600.88,6572.52,6589.55,100331168
2014-04-15,6593.12,6629.7,6593.12,6621.66,181021760
2014-04-16,6627.49,6675.57,6627.44,6671.18,205075440
2014-04-21,6699.58,6768.87,6699.58,6767.51,226007824
2014-04-22,6784.48,6815.26,6781.28,6784.95,334545600
2014-04-23,6795.95,6798.54,6766.21,6769.52,225793504
2014-04-24,6766.43,6767,6725.83,6731.33,162141664
2014-04-25,6730.41,6733.15,6685.1,6685.1,138519744
2014-04-28,6692.22,6692.22,6604.35,6604.35,243081728
2014-04-29,6608.97,6666.17,6608.97,6636.45,158315456
2014-04-30,6652.03,6710.05,6652.03,6707.91,220753600
2014-05-02,6707.91,6752.12,6707.91,6742.97,177257808
2014-05-05,6738.27,6772.89,6723,6766.46,116529256
2014-05-06,6767.33,6771.85,6749.77,6765.93,108192680
2014-05-07,6765.18,6765.42,6742.69,6748.51,150985600
2014-05-08,6750.99,6789.47,6750.99,6765.21,210083056
2014-05-09,6766.82,6853.83,6766.82,6847.26,269409984
2014-05-12,6835.28,6842.7,6801.88,6811.34,184041696
2014-05-13,6811.9,6872.03,6811.9,6852.81,202244224
2014-05-14,6869.25,6906.63,6869.25,6880.44,267107456
2014-05-15,6879.63,6895.96,6842.42,6849.33,337532416
2014-05-16,6849.86,6849.86,6787.67,6817.71,276164032
2014-05-19,6818.16,6878.51,6818.16,6870.9,243901456
2014-05-20,6878.94,6908.59,6874.6,6882.73,261747648
2014-05-21,6885.88,6885.88,6759.49,6762.38,224230736
2014-05-22,6769.25,6833.74,6769.25,6830.58,192520400
2014-05-23,6830.58,6843.14,6771.16,6811.33,193196224
2014-05-26,6811.59,6819.88,6774.15,6790.42,189129968
2014-05-27,6784.06,6786.26,6770.9,6780.26,188234352
2014-05-28,6780.26,6808.43,6780.26,6787.88,238003776
2014-05-29,6797.19,6811.06,6676.67,6676.67,232485184
2014-05-30,6694.13,6708.42,6647.65,6647.65,1139796736
2014-06-02,6647.92,6715.27,6647.92,6710.4,184242128
2014-06-03,6710.74,6802.23,6710.74,6800.84,177541120
2014-06-04,6801.43,6836.16,6766.57,6766.57,153127072
2014-06-05,6764.41,6772.44,6743.82,6772.44,309088640
2014-06-06,6773.12,6792.09,6760.54,6762.62,198552896
2014-06-09,6778.97,6809.11,6775.66,6802.73,238780144
2014-06-10,6808.74,6813.29,6761.67,6777.98,216963280
2014-06-11,6778.88,6832.81,6778.88,6809.18,208643648
2014-06-13,6807.58,6809.09,6773.17,6784.95,208273936
2014-06-16,6782.98,6800.06,6758.45,6758.45,158501360
2014-06-17,6758.45,6758.45,6691.22,6704.93,159867552
2014-06-18,6704.93,6704.93,6635.55,6703.13,226754288
2014-06-19,6730.05,6733.74,6657.22,6699.39,164685184
2014-06-20,6702.08,6743.81,6702.08,6730.96,223658336
2014-06-23,6730.96,6784.14,6730.96,6761.99,161808944
2014-06-24,6761.99,6793.26,6761.99,6793.07,156789920
2014-06-25,6793.09,6854.59,6793.09,6834.68,204093680
2014-06-26,6840.02,6892.18,6839.02,6892.18,210480960
2014-06-27,6894.17,6900.83,6826.54,6842.15,178466240
2014-06-30,6846.41,6873.85,6841.91,6844.31,173012880
2014-07-01,6858.01,6862.9,6819.75,6826.61,109530424
2014-07-02,6822.74,6854.47,6822.74,6850.6,147914192
2014-07-03,6870.12,6907.32,6868.66,6899.31,151319072
2014-07-04,6899.38,6966.71,6899.38,6962.28,225127664
2014-07-07,6962.78,7016.71,6962.78,6999.1,223378480
2014-07-08,6999.35,6999.35,6941.19,6948.52,168699232
2014-07-09,6951.62,6951.62,6880.48,6903.79,133807248
2014-07-10,6903.99,6937.21,6903.99,6937.21,191982688
2014-07-11,6937.36,6937.36,6880.52,6901.09,132810800
2014-07-14,6890.35,6890.35,6826.46,6830.37,124977456
2014-07-15,6836.34,6836.34,6816.9,6834.04,145567424
2014-07-17,6837.43,6869.4,6837.43,6867.36,168907392
2014-07-18,6865.87,6865.87,6825.37,6853.07,94608608
2014-07-21,6853.2,6876.5,6853.2,6874.88,139938560
2014-07-22,6872.88,6875.99,6855.4,6869.94,157401024
2014-07-23,6871.18,6904.91,6871.18,6892.92,165920720
2014-07-24,6893.09,6903.16,6883.76,6889.89,176554544
2014-07-25,6889.89,6893.18,6871.71,6889.55,187358944
2014-07-28,6889.03,6902.89,6849.53,6850.47,149882064
2014-07-30,6867.97,6903.18,6855.17,6867.59,260336656
2014-07-31,6868.36,6881.2,6859.4,6864.82,218744928
2014-08-01,6863.98,6894.23,6800.16,6894.23,191450560
2014-08-04,6873.47,7005.71,6873.47,6998.37,242475776
2014-08-05,6998.58,7000.36,6958.49,6974,154916672
2014-08-06,6971.59,6980.12,6939.36,6948.97,104914352
2014-08-07,6944.7,6978.77,6943.51,6955.21,183726144
2014-08-08,6954.9,6954.9,6866.87,6880.34,135709792
2014-08-11,6880.21,6958.65,6879.52,6956.66,218791472
2014-08-12,6957.39,6998.22,6957.39,6983.49,140812560
2014-08-13,6983.49,6991.82,6968.19,6986.24,187587088
2014-08-14,7057.21,7093.06,7053.12,7061,218561568
2014-08-15,7061.27,7066.52,7002.48,7008.51,163158064
2014-08-18,7008.81,7044.51,7008.81,7027.58,171377632
2014-08-19,7045.17,7086.31,7039.76,7082.75,235125104
2014-08-20,7086.8,7130.98,7086.8,7096.49,380782144
2014-08-22,7101.71,7141.17,7101.71,7133.09,251135776
2014-08-26,7133.09,7155.64,7125.18,7146.35,222703216
2014-08-27,7153.77,7176.23,7145.36,7160.46,223167920
2014-08-28,7160.46,7165.88,7096.16,7100.7,180597824
2014-08-29,7107.89,7120.61,7027.41,7050.89,508864576
2014-09-01,7050.72,7096.76,7050.72,7083.49,203281952
2014-09-02,7084.16,7120.77,7084.16,7106.56,167973328
2014-09-03,7107.07,7216.41,7107.07,7206.02,281641536
2014-09-04,7207.46,7220.51,7196.3,7204.11,230653008
2014-09-05,7206.66,7264.87,7206.66,7263.58,229274528
2014-09-08,7263.48,7333.14,7263.48,7314.94,210883664
2014-09-09,7314.32,7314.32,7251.21,7253.67,134763296
2014-09-10,7248.79,7254.65,7198.08,7212.78,162049472
2014-09-11,7218.43,7251.97,7202.06,7202.06,125782848
2014-09-12,7204.07,7214.96,7190.78,7201.88,163503184
2014-09-15,7201.88,7221.49,7157.6,7161.27,141245136
2014-09-16,7161.18,7183.54,7156.84,7180.34,146900576
2014-09-17,7182.84,7250.11,7182.84,7231.84,138380864
2014-09-18,7231.61,7290.55,7231.61,7287.29,168054768
2014-09-22,7288.21,7304.46,7241.16,7279.86,250595104
2014-09-23,7279.93,7283.97,7229.43,7271.62,266172848
2014-09-24,7270.92,7372.39,7270.92,7355.29,479992864
2014-09-25,7356.99,7413.62,7294.21,7294.21,304616128
2014-09-26,7287.15,7287.15,7223.4,7261.3,203822464
2014-09-29,7261.47,7298.5,7244.45,7265.36,203066304
2014-09-30,7265.52,7312.51,7265.52,7283.07,379065312
2014-10-01,7260.76,7283.59,7224.38,7268.06,165774384
2014-10-02,7254.13,7254.13,7167.33,7196.26,197523648
2014-10-03,7192.74,7250.67,7191.18,7247.03,184545920
2014-10-07,7227.12,7240.35,7208.04,7239.38,197099552
2014-10-08,7201.54,7204.15,7153.45,7185.68,203559344
2014-10-09,7191.46,7235.77,7191.46,7201.89,168816032
2014-10-10,7200.49,7200.49,7117.37,7167.35,201411584
2014-10-13,7160.99,7160.99,6957.11,6968.09,245819584
2014-10-14,6967.21,6990.79,6896.47,6946.06,326636800
2014-10-15,6951.18,7025.82,6951.18,6991.19,163619264
2014-10-16,6989.59,7048.51,6946.66,7028.58,225425456
2014-10-17,7049.76,7075.35,7003.22,7003.22,242247648
2014-10-20,7005.34,7069.84,7005.34,7057.53,204555168
2014-10-21,7057.53,7089.71,7057.53,7068.03,199654096
2014-10-22,7101.32,7154.22,7093.89,7154.22,231810704
2014-10-23,7140.04,7140.43,7096.8,7116.13,176775776
2014-10-24,7142.67,7150.02,7100.98,7103.55,180141088
2014-10-27,7103.29,7123.05,7080.55,7103.54,104331096
2014-10-28,7110.85,7110.85,7066.74,7066.74,96105912
2014-10-29,7068.35,7111.13,7068.35,7093.31,134801408
2014-10-30,7096.51,7170.99,7083.96,7170.99,154082144
2014-10-31,7180.39,7215.73,7167.16,7215.73,248359232
2014-11-03,7213.05,7312.85,7213.05,7312.85,190512528
2014-11-04,7330.73,7342,7222.01,7222.01,151984336
2014-11-05,7225.48,7225.48,7176.13,7208.81,147940800
2014-11-06,7209.41,7256.41,7188.36,7236.63,203286336
2014-11-07,7221.33,7229.75,7205.72,7205.72,188640032
2014-11-10,7223.78,7234.6,7192.12,7192.12,122597176
2014-11-11,7194.54,7218.66,7192.83,7204.55,168506208
2014-11-12,7204.69,7256.32,7204.69,7232.87,206282448
2014-11-13,7232.69,7268.38,7198.63,7198.63,133081424
2014-11-14,7200.79,7221.33,7195.56,7217.34,140394832
2014-11-17,7218.39,7244.08,7218.39,7229.72,129647912
2014-11-18,7229.55,7275.66,7224.15,7275.66,191322432
2014-11-19,7297.12,7299.19,7261.66,7269.49,242214720
2014-11-20,7246.31,7268.95,7226.7,7268.95,119593256
2014-11-21,7273.5,7276.18,7243.23,7276.18,164240752
2014-11-24,7277.33,7343.8,7277.33,7325.13,173201488
2014-11-25,7325.98,7339.43,7286.85,7286.85,283468224
2014-11-26,7327.31,7372.57,7323.6,7356.59,187536464
2014-11-27,7358.42,7369.24,7265.34,7265.34,250560448
2014-11-28,7266.93,7309.97,7263.52,7294.38,176940960
2014-12-01,7297.13,7334.69,7293.72,7331.73,158858272
2014-12-02,7333.48,7357.29,7323.48,7344.23,194165088
2014-12-03,7344.08,7372.16,7344.08,7360.75,158725616
2014-12-04,7354.4,7354.4,7299.85,7299.85,256497648
2014-12-05,7299.53,7299.53,7178.45,7230.56,249783744
2014-12-09,7238.36,7239.54,7176.23,7183.87,210869664
2014-12-10,7177.39,7177.39,7133.69,7175.08,223293760
2014-12-11,7120.58,7120.58,7029.69,7072.1,256278160
2014-12-12,7080.39,7224.21,7080.39,7224.21,275266336
2014-12-15,7209.93,7275.62,7077.59,7275.62,208487984
2014-12-16,7274.52,7274.52,7160.38,7160.38,294632896
2014-12-17,7159.05,7169.27,6966.21,6966.21,290564480
2014-12-18,6986.84,7077.25,6882.18,7029.28,249311824
2014-12-19,7093.11,7158.51,7093.11,7125.63,277587328
2014-12-22,7130.73,7161.8,7128.48,7139.27,127047608
2014-12-23,7138.25,7186.32,7138.25,7186.32,201489568
2014-12-29,7190.46,7247.73,7190.46,7230.57,163972256
2015-01-05,7282.94,7292.8,7266.81,7276.63,157561824
2015-01-06,7262.39,7279.92,7224.4,7277.74,357371136
2015-01-07,7268.91,7341.7,7268.91,7309.7,299071808
2015-01-08,7304.76,7373.66,7294.62,7367.63,264961584
2015-01-09,7367.7,7446.66,7367.7,7402.72,252761104
2015-01-12,7371.29,7382.65,7348.89,7358.36,197225152
2015-01-13,7358.53,7428.92,7358.53,7399,193540864
2015-01-14,7412.9,7530.41,7412.9,7490.88,341822304
2015-01-19,7494.7,7502.05,7454.43,7485.32,201295824
2015-01-20,7487.45,7508.77,7447,7452.81,248433488
2015-01-21,7467.06,7531.94,7451.34,7474.1,202540336
2015-01-22,7475.09,7475.09,7400.03,7416.31,270596320
2015-01-23,7469.1,7548.93,7469.1,7548.93,278693088
2015-01-26,7548.93,7586.67,7525.27,7586.67,269048064
2015-01-27,7586.67,7631.85,7582.26,7630.57,271267808
2015-01-28,7630.57,7661.18,7623.72,7661.18,264922064
2015-01-29,7658.28,7736.97,7617.3,7617.3,360955264
2015-01-30,7645.52,7689.91,7645.52,7689.91,215854128
2015-02-02,7689.91,7715.29,7590.71,7630.71,172434496
2015-02-03,7631.19,7631.19,7582.04,7613.15,194984272
2015-02-04,7665.17,7738.12,7665.17,7716.06,373012928
2015-02-05,7709.91,7709.91,7653.36,7674.24,245960800
2015-02-06,7669.83,7728.18,7669.83,7728.18,267134672
2015-02-09,7728.39,7786.78,7728.39,7782.57,259775952
2015-02-10,7782.77,7807.71,7723.14,7723.14,321183200
2015-02-11,7727.62,7758.46,7686.28,7686.43,246870240
2015-02-12,7688.23,7717.92,7688.23,7714.59,289677248
2015-02-13,7714.59,7777.99,7714.59,7773.45,224769792
2015-02-16,7773.45,7801.02,7773.45,7784.65,177191920
2015-02-17,7785.45,7795.42,7777.75,7793.4,184642448
2015-02-18,7794.78,7840.39,7788.33,7803.45,233747904
2015-02-20,7814.4,7825.39,7806.82,7825.39,140809408
2015-02-23,7826.89,7854.8,7814.73,7826.07,201757040
2015-02-24,7835.54,7848.63,7827.6,7834.86,176348624
2015-02-25,7853.17,7862.91,7816.72,7844.06,209406288
2015-02-26,7843.34,7843.34,7756.54,7764.39,250616480
2015-02-27,7773.25,7797.56,7671.63,7730.57,398398880
2015-03-02,7730.57,7773.92,7701.73,7773.92,243847808
2015-03-03,7781.16,7809.52,7776.51,7776.51,229534976
2015-03-04,7785.28,7853.54,7781,7847.83,173931616
2015-03-05,7847.55,7847.67,7819.04,7819.04,280266944
2015-03-06,7822.35,7861.33,7822.35,7861.33,322246400
2015-03-09,7862.64,7862.64,7764.86,7820.29,225807424
2015-03-10,7821.43,7834.35,7812.84,7828.48,221100336
2015-03-11,7828.48,7828.48,7772.78,7790.7,233592704
2015-03-12,7790.09,7839.82,7764.85,7839.82,232283968
2015-03-13,7845.84,7860.33,7809.54,7809.54,228967456
2015-03-16,7792.72,7804.6,7727.38,7730.95,194812848
2015-03-17,7730.38,7789.1,7730.38,7789.1,223706144
2015-03-18,7788.11,7793.47,7744.25,7756.58,289873408
2015-03-19,7756.99,7830.23,7756.99,7814.55,264858512
2015-03-20,7800.99,7818.38,7774.74,7818.38,452326976
2015-03-23,7823.44,7850.2,7817.69,7840.49,184540416
2015-03-24,7842.35,7844.93,7798.39,7828.94,198689360
2015-03-25,7828.27,7843.51,7814.03,7836.34,190514144
2015-03-26,7839.67,7871.1,7803.81,7871.1,193734464
2015-03-27,7871.37,7889.25,7849.2,7877.96,176711344
2015-03-30,7935.48,8007.98,7899.41,7899.41,223342880
2015-03-31,7899.41,7983.32,7899.41,7940.49,183141792
2015-04-01,7941.88,7993.09,7931.38,7993.09,130214912
2015-04-02,7940.49,7993.09,7931.38,7993.09,0
2015-04-06,8009.45,8062.79,8006.8,8053.74,155351312
2015-04-07,8054.95,8136.97,8054.95,8098.68,175927920
2015-04-08,8098.68,8098.68,8026.81,8052.69,240898176
2015-04-10,8033.27,8134.38,8032.69,8127.48,265675232
2015-04-13,8129.88,8130.47,8052.23,8073.25,163204352
2015-04-14,8080.75,8095.98,8041.32,8056.49,240812144
2015-04-15,8057.28,8066.41,7859.6,7906.46,388064576
2015-04-16,7907.7,7948.2,7826.8,7948.2,304033312
2015-04-17,7955.43,7996.44,7919.61,7946.89,187886720
2015-04-20,7936.25,7936.25,7776.71,7865.27,198092896
2015-04-21,7866.32,7917.92,7815.09,7846.94,181884912
2015-04-22,7850.9,7862.2,7780.47,7833.03,223031312
2015-04-23,7835.42,7919.76,7835.42,7892.05,251394960
2015-04-24,7893.61,7947.25,7893.61,7947.25,246645104
2015-04-27,7956.32,7964.53,7937.72,7958.07,188064896
2015-04-28,7941.18,7946.06,7861.64,7886.57,172056336
2015-04-29,7886.82,7886.82,7788.62,7825.47,222571504
2015-04-30,7826.3,7842.26,7693.91,7714.82,333147008
2015-05-04,7713.42,7816.44,7689.91,7816.44,222466944
2015-05-05,7820.36,7919.21,7820.36,7919.21,192990240
2015-05-06,7918.65,7918.65,7844.32,7873.64,180429104
2015-05-07,7766.52,7828.74,7734.71,7816.27,188939152
2015-05-08,7818.79,7834.81,7755.4,7763.21,118536064
2015-05-11,7762.85,7791.7,7744.79,7777.9,107341648
2015-05-12,7777.9,7802.21,7715.27,7794.55,169056560
2015-05-13,7794.55,7820.06,7774.53,7808.35,121980712
2015-05-14,7808.83,7834.9,7782.66,7831.44,267995248
2015-05-15,7854.03,7900.88,7854.03,7881.95,169244192
2015-05-18,7881.95,7923.13,7881.95,7910.43,143101312
2015-05-19,7906.11,7906.11,7860.72,7871.31,172952160
2015-05-20,7873.63,7900.98,7863.92,7881.93,174104096
2015-05-21,7881.93,7894.21,7829.07,7835.38,210837296
2015-05-22,7846.38,7870.42,7788.03,7810.17,199249200
2015-05-25,7810.31,7832.71,7755.88,7761.53,142153360
2015-05-26,7755.69,7755.69,7661.9,7728.5,272459840
2015-05-27,7725.24,7725.24,7574.49,7598.7,312354656
2015-05-28,7601.45,7612.97,7468.58,7505.03,312468992
2015-05-29,7503.46,7677.2,7499.95,7580.46,340327296
2015-06-01,7580.46,7670.37,7521.17,7670.37,117504968
2015-06-02,7587,7588.53,7530.32,7551.96,132375176
2015-06-03,7550.48,7561.67,7498.18,7561.67,207093952
2015-06-04,7561.65,7562.04,7515.77,7553.65,142065840
2015-06-05,7547.2,7551.84,7491.82,7526.7,184055248
2015-06-08,7522.24,7522.24,7466.15,7484.89,142524032
2015-06-09,7448.58,7455.79,7272.36,7323.44,184908864
2015-06-10,7321.33,7384.27,7321.33,7384.27,134505840
2015-06-11,7384.77,7503.72,7384.77,7503.72,165838464
2015-06-15,7505.97,7513.22,7456.16,7456.16,171754144
2015-06-16,7459.5,7507.85,7453.69,7505.48,149202416
2015-06-17,7506.58,7539.62,7455.68,7536.31,198889664
2015-06-18,7560.98,7607.92,7558.52,7606.86,142023296
2015-06-19,7607.22,7660.15,7598.56,7601.17,227400752
2015-06-22,7611.3,7615.57,7546.62,7609.14,139381904
2015-06-23,7617.44,7637.3,7551.56,7551.56,160756976
2015-06-24,7561.98,7643.33,7561.98,7643.33,165917104
2015-06-25,7633.47,7633.47,7565.74,7581.91,226411760
2015-06-26,7622.34,7627.8,7591.41,7622.05,153537648
2015-06-29,7577.17,7577.39,7500.5,7567.38,127454744
2015-06-30,7517.66,7564.5,7496.43,7564.5,258450176
2015-07-01,7509,7575.15,7484.52,7575.15,142643216
2015-07-02,7572.96,7630.9,7569.17,7578.31,187072496
2015-07-03,7578.94,7599.47,7535.3,7535.3,89351008
2015-07-06,7537.23,7537.62,7439.42,7455.15,90127256
2015-07-07,7471.71,7501.18,7427.03,7442.65,122814392
2015-07-08,7427.99,7431.81,7342.59,7363.43,202133088
2015-07-09,7318.96,7378.44,7239.02,7377.69,189778048
2015-07-10,7345.68,7392.59,7323.09,7392.59,158951600
2015-07-13,7393.64,7496.33,7374.82,7496.33,121790832
2015-07-14,7508.94,7567.33,7508.94,7538.76,144131776
2015-07-15,7547.12,7565.87,7523.84,7559.04,198134512
2015-07-16,7558.54,7617.13,7553.84,7617.13,171761120
2015-07-20,7606.45,7610.34,7535.8,7541.17,173560160
2015-07-21,7536.7,7627.96,7536.7,7627.96,152039344
2015-07-22,7627.8,7635.62,7584.72,7635.62,150254368
2015-07-23,7573.1,7658.93,7573.1,7653.22,136157472
2015-07-24,7647.17,7665.52,7618.6,7665.52,107559872
2015-07-27,7631.54,7635.41,7547.44,7547.44,102648664
2015-07-28,7528.79,7528.79,7467.13,7479.03,147670432
2015-07-29,7482.78,7526.84,7482.78,7482.83,154622336
2015-07-30,7495.28,7540.74,7495.28,7510.39,143935920
2015-07-31,7521.87,7550,7497.33,7550,157592832
2015-08-03,7563.44,7573.26,7534.74,7573.26,199483840
2015-08-04,7568.04,7601.53,7560.61,7598.29,241728704
2015-08-05,7605.45,7697.33,7605.45,7662.55,183345968
2015-08-06,7656.9,7692.16,7584.47,7589.95,158218096
2015-08-07,7585.91,7585.91,7508.84,7532.52,135082416
2015-08-10,7526.42,7568.96,7526.42,7534.35,122305792
2015-08-11,7523.34,7572.27,7522.2,7570.45,160778240
2015-08-12,7536.56,7536.56,7478.91,7495.43,194771600
2015-08-13,7508.89,7514.13,7397.61,7439.8,234394384
2015-08-14,7420.62,7434.96,7394.51,7408.44,229974304
2015-08-17,7411.07,7432.77,7314.49,7336.84,170204864
2015-08-18,7328.98,7357.72,7314.31,7333.45,157275856
2015-08-19,7311.03,7349.75,7288.06,7344.73,183944080
2015-08-20,7341.08,7346.66,7265.99,7278.98,149496672
2015-08-24,7112.48,7112.48,6726.48,6791.01,343048576
2015-08-25,6621.26,6845.79,6603.19,6830.34,245894432
2015-08-26,6832.94,6894.26,6813.67,6867.92,358766592
2015-08-27,6948.8,7025.24,6946.87,7022.09,388072640
2015-08-28,7066.4,7116.16,7063.03,7098.81,206358000
2015-09-01,7065.09,7139.74,7065.09,7086.86,245892096
2015-09-02,6993.71,7072.46,6887.41,7072.46,149814592
2015-09-03,7098.69,7105.76,7079.75,7098.76,119792608
2015-09-04,7074.28,7082.28,7035.11,7051.78,135509552
2015-09-07,7006.41,7006.41,6921.38,6926.82,105057384
2015-09-08,6930.4,6946.13,6862.8,6891.3,135180592
2015-09-09,6945.72,6977.01,6912.71,6942.47,207624608
2015-09-10,6932.02,6932.02,6874.27,6893.54,149279680
2015-09-11,6945.62,6945.62,6888.72,6911.38,126307176
2015-09-14,6922.03,7069.18,6922.03,7069.18,117089072
2015-09-15,7058.19,7095.6,7048.03,7089.01,192948720
2015-09-16,7120.99,7160.78,7085.58,7093.92,154245136
2015-09-17,7117.38,7154.68,7106.05,7123.99,177253952
2015-09-18,7149.46,7209.59,7131.91,7131.91,251688224
2015-09-21,7159.73,7159.73,7069.87,7092.41,129222144
2015-09-22,7095.54,7121.6,7038.7,7051.23,177836912
2015-09-23,7025.3,7025.3,6922.47,6926.91,172362912
2015-09-24,6938.62,6938.62,6853.08,6917.55,142270976
2015-09-28,6922.58,6928.68,6815.59,6815.59,152924816
2015-09-29,6789.51,6859.29,6720.82,6859.29,153963840
2015-09-30,6880.57,6899.06,6848.14,6893.98,222513744
2015-10-01,6899.26,6953.59,6890.82,6890.94,173273344
2015-10-02,6914.09,6914.09,6821.85,6850.61,132170912
2015-10-05,6842.62,7016.07,6842.62,6961.93,220353696
2015-10-06,7043.77,7085.92,7043.45,7055.49,223838656
2015-10-07,7038.11,7108.8,7015.92,7108.8,222040720
2015-10-08,7123.67,7142.85,7090.86,7106.79,158793888
2015-10-09,7145.11,7163.27,7111.06,7138.91,150297456
2015-10-12,7164.09,7180.05,7113.95,7150.29,125622832
2015-10-13,7162.05,7162.05,7013.44,7013.44,144455968
2015-10-14,7034.77,7048,6924.77,6924.77,138771696
2015-10-15,6979.44,7052.29,6966.72,7045.4,157508864
2015-10-16,7099.52,7116.79,7046.78,7055.74,215238848
2015-10-19,7064.77,7076.6,7029.53,7054.86,130967272
2015-10-20,7065.47,7075.46,7046.4,7060.85,156813744
2015-10-21,7069.55,7107.68,7065.37,7092.9,107653792
2015-10-22,7097.87,7117.78,7088.09,7117.78,152996512
2015-10-23,7142.54,7255.08,7142.54,7236.38,192924560
2015-10-26,7294.63,7377.48,7294.63,7324.4,210460288
2015-10-27,7318.84,7347.64,7269.18,7325.76,155010912
2015-10-28,7329.32,7329.32,7274.57,7289.26,143141248
2015-10-29,7295.86,7310.18,7177.92,7189.25,173775200
2015-10-30,7186.13,7210.76,7134.26,7134.26,154683984
2015-11-02,7179.31,7198.85,7156.75,7198.85,111840528
2015-11-03,7206.88,7237.97,7197.32,7210.73,164104784
2015-11-04,7228.63,7239.93,7146.48,7201.02,143608080
2015-11-05,7191.31,7191.31,7109.74,7122.45,122862928
2015-11-06,7115.28,7124.85,7078.35,7118.2,108817656
2015-11-09,7113.5,7120.12,7047.58,7070.19,96917568
2015-11-10,7023.25,7030.03,6984.83,7000.11,115620584
2015-11-11,6975.29,6983.72,6953.97,6983.72,231567424
2015-11-12,7016.22,7054.73,6909.82,6909.82,167344912
2015-11-13,6900.36,6919.08,6851.4,6897.77,142613904
2015-11-16,6830.78,6830.78,6715.92,6772.92,123580648
2015-11-17,6803.39,6885.62,6803.39,6825.38,126493048
2015-11-20,6867.24,6932.81,6857.23,6932.81,152140320
2015-11-23,6927.74,6996.19,6920.11,6996.19,132286976
2015-11-24,6997.69,6998.32,6971.2,6992.6,130050112
2015-11-25,7037.25,7059.14,7017.5,7059.14,163063792
2015-11-26,7084.26,7084.26,7043.88,7063.25,163819088
2015-11-27,7060.45,7060.7,6927.07,6927.07,405099072
2015-12-01,6918.55,7060.6,6918.55,7060.6,242060496
2015-12-02,7049.15,7062.63,7031.6,7047.08,147910576
2015-12-03,7038.2,7038.76,6959.69,6994.1,106980032
2015-12-04,6961.53,6964.37,6910.28,6921.93,108295504
2015-12-07,6930.38,6976.44,6910.08,6911.86,90288048
2015-12-08,6887.42,6887.42,6838.42,6838.42,86287056
2015-12-09,6828.42,6874.63,6827.23,6848.25,83748800
2015-12-10,6861.19,6866.43,6820.05,6820.6,159179824
2015-12-11,6827.87,6842.78,6708.03,6735.01,164062944
2015-12-14,6692.3,6745.99,6610.82,6745.99,113963080
2015-12-15,6724.61,6743.7,6701.35,6701.35,84382752
2015-12-16,6732.54,6810.85,6732.54,6807.72,165402320
2015-12-17,6875.5,6939.45,6871.74,6905.7,170371200
2015-12-18,6876.21,6876.21,6796.54,6867.07,167790192
2015-12-21,6865.15,6914.78,6822.29,6910.34,79797560
2015-12-22,6904.27,6966.18,6901.91,6966.18,98207224
2015-12-23,7004.59,7022.88,6988.83,7002.42,79084920
2015-12-28,6880.31,6983.61,6880.31,6983.61,86213792
2015-12-29,6975.69,6991.01,6908.28,6952.08,110100128
2016-01-04,6954.27,6957.24,6833.42,6833.42,82062120
2016-01-05,6823.92,6863.75,6785.72,6835.13,119966064
2016-01-06,6846.99,6870.56,6813.9,6813.9,124208464
2016-01-07,6823.37,6823.37,6618.88,6618.88,168191488
2016-01-08,6588.08,6651,6555.45,6575.43,166988832
2016-01-11,6523.28,6523.28,6288.26,6288.26,227802320
2016-01-12,6322.87,6433.75,6322.87,6330.55,161283760
2016-01-13,6371.94,6506.91,6371.94,6494.13,249508448
2016-01-14,6395.87,6433.7,6346,6408.76,164258272
2016-01-15,6462.07,6510.4,6449.5,6449.5,137873904
2016-01-18,6327.7,6348.37,6276.1,6335.09,215915072
2016-01-19,6348.03,6376.25,6311.66,6357.05,147492256
2016-01-20,6348.62,6374.5,6253.88,6259.61,253747968
2016-01-21,6212.41,6213.88,6084.28,6084.28,273749760
2016-01-22,6116.32,6208.05,6116.15,6208.05,335835936
2016-01-25,6299.6,6434.08,6287.25,6434.08,250489840
2016-01-26,6317.24,6362.67,6258.88,6311.6,178711536
2016-01-27,6344.06,6507.22,6344.06,6507.22,252727360
2016-01-28,6495.57,6564.66,6447.61,6563.38,283563648
2016-01-29,6590.07,6687.62,6589.29,6687.62,324644288
2016-02-01,6705.52,6736.87,6650.97,6701.36,219712288
2016-02-02,6619.68,6653.12,6619.68,6642.45,194239472
2016-02-03,6604.29,6604.29,6521.2,6521.48,173306096
2016-02-04,6553.63,6652.83,6553.63,6652.83,229786848
2016-02-05,6664.18,6769.08,6664.18,6765.13,269596320
2016-02-09,6723.2,6723.2,6637.43,6637.43,134128216
2016-02-10,6609.79,6637.48,6550.12,6637.48,115979016
2016-02-11,6633.28,6674.7,6610.89,6663.43,143720016
2016-02-12,6623.96,6677.48,6607.46,6654.45,172983200
2016-02-15,6684.54,6711.74,6680.62,6692.58,221816656
2016-02-16,6718.05,6777.43,6718.05,6743.95,286159648
2016-02-17,6776.63,6779.3,6727.93,6756.82,169170192
2016-02-18,6781.47,6848.87,6778.93,6848.87,262050512
2016-02-19,6844.96,6844.96,6789.1,6792.06,224783728
2016-02-22,6792.54,6799.32,6773.83,6783.08,131205192
2016-02-23,6795.73,6829.12,6795.73,6819.34,154983264
2016-02-24,6812.41,6812.41,6713.81,6769.26,139454432
2016-02-26,6731.4,6773.03,6728.65,6771.3,154632032
2016-02-29,6777.05,6818.04,6671.04,6671.04,268935552
2016-03-01,6670.75,6731.33,6661.68,6729.53,147910560
2016-03-02,6781.43,6882.45,6781.43,6882.45,302789216
2016-03-03,6886.28,6988.68,6883.94,6963.44,358099136
2016-03-04,6973.9,6987.22,6899.07,6899.07,175276288
2016-03-07,6949.2,6955.91,6871.83,6892.69,152410656
2016-03-08,6897.25,6915.51,6840.05,6915.51,126110960
2016-03-09,6914.33,6951.04,6889.63,6948.18,215907808
2016-03-10,6938.11,7052.25,6936.54,7048.08,184330208
2016-03-11,7002.06,7119.86,7002.06,7098.64,214020928
2016-03-14,7161.09,7204.61,7112.89,7112.89,174284848
2016-03-15,7140.65,7207.93,7140.23,7148.26,179618976
2016-03-16,7146.76,7156.28,7065.39,7065.39,163277904
2016-03-17,7114.31,7210.9,7110.27,7210.9,152344208
2016-03-18,7229.73,7318.49,7227.14,7306.74,275320640
2016-03-21,7346.76,7412.33,7346.76,7376.41,206158592
2016-03-22,7372.66,7383.3,7295.67,7342.03,197411600
2016-03-23,7307.48,7360.05,7262.69,7360.05,153955216
2016-03-28,7355.59,7359.23,7303.73,7334.52,107693272
2016-03-29,7323.93,7339.08,7264.69,7274.4,137415248
2016-03-30,7299.44,7362.6,7293.63,7299.23,229023088
2016-03-31,7329.63,7357.96,7229,7262.3,228251456
2016-04-01,7273.88,7285.63,7205.62,7245.13,111213368
2016-04-04,7245.7,7302.62,7235.9,7254.53,98714920
2016-04-05,7269.5,7269.83,7215.94,7219.23,123692272
2016-04-06,7223.08,7223.08,7171.13,7180.55,153951856
2016-04-07,7204.36,7239.22,7199.96,7232.97,119488672
2016-04-08,7217.38,7247.2,7189.09,7247.2,160010720
2016-04-11,7252.01,7291.43,7252.01,7291.43,113913360
2016-04-12,7295.12,7306.56,7276.52,7306.56,136975616
2016-04-13,7324.02,7343.29,7318.37,7341,233902784
2016-04-14,7340.53,7374.96,7338.41,7357.28,221832512
2016-04-15,7360.83,7363.04,7303.29,7321.3,126923376
2016-04-18,7313.58,7313.58,7235.79,7243.4,103985584
2016-04-19,7244.69,7264.49,7183.28,7215.09,135744080
2016-04-20,7212.41,7229.7,7189.53,7201.37,135471328
2016-04-21,7212.66,7257.85,7194.08,7257.85,151516752
2016-04-22,7253.3,7272.42,7235.03,7255.39,142363616
2016-04-25,7260.04,7267.44,7227.25,7250.13,115410968
2016-04-26,7245.63,7249.86,7202,7211.92,127895176
2016-04-27,7192.07,7201,7137.78,7180.53,155149344
2016-04-28,7199.98,7220.66,7158.63,7162.56,158168128
2016-04-29,7162.49,7162.49,7122.76,7159.29,138696480
2016-05-02,7106.35,7124.26,6980.18,7053.88,150313552
2016-05-03,7064.46,7098.48,7046.57,7046.57,141910592
2016-05-04,7049.64,7081.86,6982.32,7081.86,123704640
2016-05-05,7007.63,7011.28,6986.86,6999.75,142338352
2016-05-06,6976.36,7003.03,6961.65,6991.87,182078640
2016-05-10,6966.35,7174.88,6941.42,7174.88,279550144
2016-05-11,7227.55,7423.52,7227.55,7396.52,346506304
2016-05-12,7399.79,7399.79,7310.1,7325.04,214469792
2016-05-13,7368.93,7517.95,7352.03,7436.79,324657664
2016-05-16,7382.43,7527.11,7382.43,7511.74,238188880
2016-05-17,7525.61,7568.82,7513.4,7524.84,259580192
2016-05-18,7531.58,7542.83,7487.68,7534.3,253192688
2016-05-19,7539.25,7539.25,7427.33,7427.33,155703136
2016-05-20,7390.91,7395.6,7295.28,7299.03,158733952
2016-05-23,7320.65,7351.07,7306.69,7306.69,123745472
2016-05-24,7309.03,7363.96,7304.56,7356.72,154802080
2016-05-25,7396,7466.72,7396,7463.95,210300480
2016-05-26,7438.89,7454.51,7354.17,7376.38,149632256
2016-05-27,7393.87,7430.93,7373.96,7411.68,200815408
2016-05-30,7409.01,7465.23,7409.01,7464.34,145178624
2016-05-31,7478.89,7519.17,7401.6,7401.6,515695072
2016-06-01,7447.27,7507.47,7434.55,7500.79,175221856
2016-06-02,7506.78,7553.6,7464.59,7464.59,179085520
2016-06-03,7511.71,7533.48,7497.53,7514.22,173546544
2016-06-06,7549.87,7606.85,7535.51,7598.22,177979008
2016-06-07,7645.35,7744.54,7634.38,7710.54,312958528
2016-06-08,7724.26,7792.34,7722.79,7722.79,248360800
2016-06-09,7725.55,7725.55,7536.65,7536.65,155986656
2016-06-10,7567.74,7616.94,7509.94,7509.94,178828080
2016-06-13,7510.31,7554.4,7407.22,7554.4,205341280
2016-06-14,7516.68,7516.68,7414.37,7460.12,141427424
2016-06-15,7455.11,7521.6,7451.56,7501.65,155577088
2016-06-16,7516.08,7576.82,7513.42,7564.47,150509296
2016-06-17,7607.95,7656.33,7607.95,7622.07,241108608
2016-06-20,7632.1,7678.08,7624.08,7665.33,177284000
2016-06-21,7701.9,7781.17,7700.69,7767.23,263092464
2016-06-22,7767.44,7777.6,7756.37,7756.37,207509136
2016-06-23,7761.38,7763.05,7711.56,7729.78,178142256
2016-06-24,7771.75,7813.58,7538.18,7629.72,279568672
2016-06-27,7571.33,7715.9,7488.51,7715.9,202823616
2016-06-28,7711.88,7711.88,7651.34,7666.69,127200024
2016-06-29,7715.4,7798.53,7714.18,7798.53,178088976
2016-06-30,7819.14,7980.75,7768.44,7796.25,383647200
2016-07-01,7811.2,7878.52,7811.2,7830.35,172551840
2016-07-04,7856.67,7879.66,7832.13,7846.54,161397872
2016-07-05,7872.96,7910.88,7797.94,7808.13,228203616
2016-07-07,7816.26,7818.67,7748.87,7753.46,169223264
2016-07-08,7752.62,7774.39,7752.02,7771.52,221668432
2016-07-11,7830.5,7890.56,7827.51,7865.27,234073664
2016-07-12,7881.54,7937.95,7880.31,7937.95,297754112
2016-07-13,7951.05,8005.73,7944.02,7944.02,374985568
2016-07-14,7953.39,7964.07,7905.88,7956.14,182621520
2016-07-15,7968.63,8037.41,7968.63,8030.06,229252032
2016-07-18,8024.48,8024.48,7969.35,7986.25,119917552
2016-07-19,8001.12,8036.01,7999.07,8036.01,175019376
2016-07-20,8034.76,8051.97,8023.28,8051.97,142976576
2016-07-21,8050.26,8102.3,8023.31,8102.3,203287808
2016-07-22,8103.45,8118.44,8025.35,8025.35,166431712
2016-07-25,8065.54,8114.34,8038.11,8049.13,187938640
2016-07-26,8061.96,8092.96,8024.54,8024.54,205250160
2016-07-27,8046.07,8100.48,8044.92,8100.48,217746640
2016-07-28,8107.23,8107.23,7977.29,8024.98,190818960
2016-07-29,8021.22,8064.01,7963.11,7963.11,201160512
2016-08-01,8006.72,8078.98,8006.72,8069.81,123185928
2016-08-02,8075.13,8075.13,8010.63,8037.78,162104832
2016-08-03,8027.27,8027.27,7848.73,7888.44,188224688
2016-08-04,7909.11,7978.57,7907.44,7978.57,139828304
2016-08-05,7986.32,7987.17,7955.67,7970.35,108766608
2016-08-08,7990.15,7993.58,7957.04,7993.58,161351792
2016-08-09,8012.76,8064.02,8006.94,8055.06,226562128
2016-08-10,8053.42,8059.03,8019.64,8051.4,203949472
2016-08-11,8058.88,8058.88,7970.97,7981.35,258594384
2016-08-12,8020.84,8030.94,7932.88,7955.86,224633104
2016-08-15,7949.64,7960.17,7894.56,7960.17,222713984
2016-08-16,7969.23,7983.38,7944.39,7983.38,211909040
2016-08-17,7999.81,8002.28,7930.39,7946.19,238412656
2016-08-18,7948.3,7993.96,7936.3,7952.81,161794208
2016-08-19,7959.5,7964.86,7916.67,7930.75,199617136
2016-08-22,7938.61,7981.21,7934.98,7981.21,145887856
2016-08-23,7963.1,7966.33,7912.95,7935.18,155779408
2016-08-24,7938.7,7938.7,7830.41,7866.13,213533664
2016-08-25,7870.43,7870.43,7839.6,7854.54,178142928
2016-08-26,7849.61,7849.61,7804.28,7845.49,231944496
2016-08-30,7863.15,7863.15,7719.14,7794.93,293710176
2016-08-31,7770.79,7802.81,7707.38,7787.37,315315840
2016-09-01,7775.78,7780.39,7646.3,7773.31,268098464
2016-09-02,7769.92,7829.7,7769.92,7807.42,151864000
2016-09-05,7780.14,7829.7,7747.48,7764.05,114991872
2016-09-06,7769.69,7771.75,7697.41,7719.18,177372832
2016-09-07,7723.14,7723.14,7597.32,7619.1,364429120
2016-09-08,7588.78,7667.62,7536.07,7667.07,245748480
2016-09-09,7678.75,7678.9,7581.79,7581.79,227271616
2016-09-13,7569.99,7571.01,7527.76,7550.27,182214848
2016-09-14,7526.3,7546.01,7493.64,7546.01,214317760
2016-09-15,7537.14,7708.42,7510.62,7708.42,153801280
2016-09-16,7683.67,7683.67,7549.32,7553.76,364825056
2016-09-19,7570.64,7576.84,7519.81,7575.84,123120568
2016-09-20,7590.19,7671.72,7590.19,7671.72,142357888
2016-09-21,7686.26,7686.26,7632.25,7675.42,163388576
2016-09-22,7714.05,7770.37,7712.29,7762.35,177441136
2016-09-23,7768.31,7781.93,7692.99,7723.6,151313872
2016-09-26,7715.32,7715.32,7615.45,7632.46,129879768
2016-09-27,7627,7627,7538,7557.34,163778624
2016-09-28,7559.3,7603.81,7554.94,7586.96,115492000
2016-09-29,7611.04,7714.86,7605.42,7714.86,230483744
2016-09-30,7709.77,7709.77,7629.73,7629.73,154071680
2016-10-03,7643.34,7677.73,7643.34,7677.73,111840264
2016-10-04,7670.22,7719.24,7666.4,7719.24,126509936
2016-10-05,7706.66,7706.66,7607.08,7639.79,101672936
2016-10-06,7635.75,7642.71,7609.01,7620.16,162149664
2016-10-07,7621.57,7628.85,7550.89,7578.29,236327440
2016-10-10,7584.46,7586.36,7523.97,7534.71,91633496
2016-10-11,7529.18,7566.01,7510.25,7520.82,130871448
2016-10-12,7494.65,7566.01,7456.28,7429.82,175222080
2016-10-13,7381.58,7393.86,7312.18,7312.18,241945792
2016-10-14,7321.71,7403.81,7321.71,7389.3,192028176
2016-10-17,7378.76,7426.56,7358.21,7358.21,156094752
2016-10-18,7361.94,7571.15,7357.15,7571.15,193937664
2016-10-19,7578.96,7721.57,7576.35,7721.57,229666272
2016-10-20,7705.46,7720.03,7656.99,7713.32,138889904
2016-10-21,7714.18,7714.18,7645.4,7650.22,98489024
2016-10-24,7593.36,7614.58,7571.44,7609.31,117318240
2016-10-25,7599.53,7624.77,7580.22,7580.22,125837680
2016-10-26,7542.36,7546.87,7478.55,7494.41,149600960
2016-10-27,7496.05,7497.12,7424.63,7445.14,154241696
2016-10-28,7442.92,7447.61,7317.72,7404.8,142752704
2016-11-02,7371.68,7374.57,7237.34,7252.4,182556672
2016-11-03,7230.37,7252.55,7129.1,7160.91,246103040
2016-11-04,7174.4,7227.37,7160.61,7227.37,164184272
2016-11-07,7201.9,7232.18,7164.9,7197.19,149645632
2016-11-08,7279.03,7307.8,7231.57,7307.8,130265008
2016-11-09,7325.41,7329.24,7038.19,7119.04,184067328
2016-11-10,7232.5,7254.27,7172.65,7181.87,146444480
2016-11-11,7146.09,7153.5,6971.58,6975.09,231854512
2016-11-14,6939.31,6945.26,6865.94,6871.48,190332656
2016-11-15,6883.11,6948.61,6857.15,6857.15,172152144
2016-11-16,6900.9,7001.36,6900.9,6966.28,127765064
2016-11-17,6999.38,7115.76,6993.66,7050.12,146465936
2016-11-18,7071.24,7082.6,7037.58,7067.73,92921208
2016-11-21,7073.12,7084.72,6947.61,6979.06,96138632
2016-11-22,6973.75,6973.75,6802.73,6802.73,173883744
2016-11-23,6822.07,6836.64,6722.31,6836.64,166777440
2016-11-24,6847.07,6873.31,6808.17,6873.31,155188576
2016-11-25,6884.29,6904.93,6845.72,6889.78,93361208
2016-11-28,6902.09,6907.09,6786.26,6825.4,122495184
2016-11-29,6823.6,6825.54,6769.11,6781.2,241737328
2016-12-01,6902.14,6943.2,6864.87,6864.87,202892848
2016-12-02,6880.67,6902.35,6834.65,6886.74,156904384
2016-12-05,6902.51,6902.51,6776.41,6776.41,178457520
2016-12-06,6808.51,6835.49,6751.93,6806.14,128251584
2016-12-07,6810.24,6866.81,6789.94,6866.81,92237688
2016-12-08,6917.88,7022.38,6903.91,7022.38,199992000
2016-12-09,7044.41,7045.83,7018.99,7043.16,130398128
2016-12-12,7048.74,7048.74,6844.84,6868.89,160328752
2016-12-13,6874.16,6880.91,6799.22,6880.91,151505952
2016-12-14,6888.61,6928.34,6888.61,6928.34,120401360
2016-12-15,6891.66,6891.66,6837.36,6855.31,119526288
2016-12-16,6855.24,6881.21,6825.32,6850.71,191424512
2016-12-19,6843.25,6848.37,6683.35,6714.13,133257368
2016-12-20,6707.99,6710.16,6589.69,6658.66,190673952
2016-12-21,6687.09,6732.2,6681.02,6686.36,155095584
2016-12-22,6664.55,6676.6,6564.15,6587.17,192989424
2016-12-23,6545.53,6563.67,6499,6563.67,115416528
2016-12-27,6579.21,6658.2,6575.85,6658.2,85568896
2016-12-28,6688.94,6846.44,6677.06,6846.44,102206376
2016-12-29,6846.55,6855.37,6797.66,6840.64,150746848
2017-01-03,6840.06,6861.31,6746.8,6861.31,56063764
2017-01-04,6874.68,7041.06,6874.68,7030.95,203959008
2017-01-05,7051.86,7279.92,7049.34,7209.44,223916288
2017-01-06,7184.46,7289.51,7181.69,7248.2,205908496
2017-01-09,7255.18,7276.34,7210.8,7276.34,110252680
2017-01-10,7278.57,7371.84,7276.72,7364.34,256699520
2017-01-11,7362.24,7402.54,7316.78,7321.82,161969440
2017-01-12,7335.66,7347.82,7260.71,7264.55,127407464
2017-01-13,7256.72,7270.85,7227.16,7238.52,109441032
2017-01-16,7243.55,7279.48,7225.43,7238.45,104981552
2017-01-17,7244.03,7244.03,7123.33,7123.33,223335840
2017-01-18,7136.15,7165.15,7129.89,7156.36,91911072
2017-01-19,7183.99,7246.08,7172.19,7246.08,128189672
2017-01-20,7252.44,7255.17,7204.27,7232.66,128574424
2017-01-23,7242.62,7374.35,7237.33,7374.35,132793648
2017-01-24,7373.89,7384.58,7340.54,7370.65,180738784
2017-01-25,7383.68,7398.29,7323.36,7323.36,153145392
2017-01-26,7320.64,7361.78,7320.64,7332.64,148207936
2017-01-27,7338.22,7366.04,7333.67,7333.67,149983600
2017-01-30,7350.89,7376.93,7336.71,7336.71,79502408
2017-01-31,7327.9,7343.93,7229.66,7229.66,111952256
2017-02-01,7297.72,7300.21,7209.73,7227.45,89823904
2017-02-02,7228.85,7282.04,7208.14,7225.91,120506816
2017-02-03,7223.34,7227.1,7186.44,7226.7,140189776
2017-02-06,7244.31,7294.4,7243.65,7294.4,165345184
2017-02-07,7283.85,7283.85,7241.62,7262.64,118770704
2017-02-08,7277.89,7286.44,7221.44,7234.82,137067360
2017-02-09,7238.45,7252.66,7227.85,7252.66,109528536
2017-02-10,7257.72,7265.52,7196.75,7235.21,138532800
2017-02-13,7241.8,7281.97,7196.75,7294.67,86083192
2017-02-14,7279.85,7282.46,7206.84,7206.84,110847312
2017-02-15,7217.24,7234.4,7174.3,7174.3,184959872
2017-02-16,7176.64,7293.16,7176.64,7283.25,132941760
2017-02-17,7289.63,7292.62,7236.91,7244.79,182549488
2017-02-20,7252.54,7281.19,7252.54,7281.19,99727552
2017-02-21,7284.93,7284.93,7258.31,7282.68,99433264
2017-02-22,7275.51,7304.45,7263.2,7304.45,177964320
2017-02-23,7312.42,7339.9,7290.21,7335.56,173829536
2017-02-24,7328.95,7331.72,7258.99,7258.99,148807536
2017-02-27,7266.78,7296,7232.47,7232.47,94529056
2017-02-28,7239.64,7245.6,7152.45,7212.09,161325872
2017-03-01,7167.89,7186.48,7150.61,7170.7,205737632
2017-03-02,7183.45,7244.05,7183.45,7234.94,122341072
2017-03-03,7232.47,7247.12,7197.16,7247.12,100914696
2017-03-06,7228.92,7316.57,7216.12,7313.87,150277968
2017-03-07,7310.65,7326.07,7285.25,7294.52,143141920
2017-03-08,7314.42,7341.58,7294.56,7294.56,96685984
2017-03-09,7298.1,7326.83,7295.45,7295.45,112027920
2017-03-10,7298.18,7298.74,7146.27,7146.27,171459328
2017-03-13,7213.74,7238.6,7202.17,7233.09,130327176
2017-03-14,7253.13,7281.57,7244,7261.75,148103344
2017-03-15,7268.35,7275.98,7214.96,7253.79,191305456
2017-03-16,7279.86,7320.5,7268.18,7278.6,117433128
2017-03-17,7307.01,7417.76,7274.68,7345.02,438499392
2017-03-20,7374.45,7380.57,7297.32,7316.57,156138528
2017-03-21,7319.92,7361.44,7318.19,7323.31,197675200
2017-03-22,7300.46,7300.46,7230.17,7254.93,218012096
2017-03-23,7299.89,7315.89,7281.85,7301.03,176367712
2017-03-24,7308.65,7317.25,7269.62,7269.62,208954240
2017-03-27,7268.64,7276,7222.15,7245.97,192002656
2017-03-28,7276.26,7331.46,7274.6,7331.46,161164400
2017-03-29,7320.09,7354.46,7310.02,7324,236886800
2017-03-30,7327.38,7360.39,7327.38,7332.59,172837408
2017-03-31,7336.61,7340.64,7301.69,7311.72,158068048
2017-04-03,7323.74,7346,7317.74,7341.65,157201088
2017-04-04,7363.88,7456.26,7354.57,7446.49,171303680
2017-04-05,7478.5,7584.86,7476.57,7584.21,252996688
2017-04-06,7580.24,7603.9,7529.47,7565.32,320715744
2017-04-07,7559.65,7667.33,7553.52,7583.75,292332448
2017-04-10,7598.24,7624.2,7580.36,7617.91,173639136
2017-04-11,7615.95,7645.1,7588.82,7601.4,156036736
2017-04-12,7600.78,7631.8,7594.72,7629.64,163040496
2017-04-17,7615.44,7621.5,7584.34,7588.53,96778784
2017-04-18,7594.92,7607.83,7573.71,7588.98,108263216
2017-04-19,7586.44,7591.81,7502.93,7522.98,107122800
2017-04-20,7502.29,7563.45,7493.96,7563.45,190701280
2017-04-21,7585.04,7609.65,7575.34,7578.16,135398464
2017-04-24,7585.36,7599.05,7565.02,7588.88,114196976
2017-04-25,7599.9,7719.67,7596.39,7700.46,176705968
2017-04-26,7708.85,7733.78,7683.47,7726.45,117492296
2017-04-27,7721.16,7721.16,7661.01,7661.01,124149488
2017-05-02,7687.29,7720.33,7685.54,7703.1,144868544
2017-05-03,7713.86,7731.98,7682.26,7682.26,129374952
2017-05-04,7696.22,7767.91,7689.2,7755.75,153117664
2017-05-05,7753.06,7908.97,7742.51,7841.99,205441792
2017-05-08,7849.89,7962.33,7849.89,7962.33,242061648
2017-05-09,7980.36,8018.39,7913.14,7923.5,187604336
2017-05-10,7915.06,7943.72,7794.17,7794.17,216382368
2017-05-11,7798.81,7863.97,7773.17,7816.4,211070304
2017-05-12,7797.84,7815.53,7724.37,7815.53,174635488
2017-05-15,7818.02,7860.31,7772.93,7772.93,151797920
2017-05-16,7805.53,7840.68,7789.13,7791.07,206244160
2017-05-17,7805.57,7842.21,7803.09,7826.53,164845024
2017-05-18,7797.52,7797.52,7718.96,7757.69,145674688
2017-05-19,7755.35,7767.62,7738.75,7767.62,120997320
2017-05-22,7795.29,7821.28,7795.29,7806.57,192686656
2017-05-23,7823.03,7848.14,7812.14,7812.14,243917520
2017-05-24,7788.11,7837.82,7761.61,7837.82,126352952
2017-05-25,7845.81,7873.86,7828.94,7871.65,135105600
2017-05-26,7870.03,7885.42,7858.77,7867.49,180989024
2017-05-29,7866.48,7925.9,7866.4,7886.03,172996208
2017-05-30,7891.75,7897.77,7850.47,7860.77,153425520
2017-05-31,7855.98,7858.2,7816.61,7837.12,469154208
2017-06-01,7835.27,7936.03,7835.27,7927.49,210142576
2017-06-02,7921.4,8002.32,7890.17,7907.66,222698224
2017-06-05,7954.62,8040.34,7954.62,8001.38,144048272
2017-06-06,8019.2,8020.1,7953.12,7953.12,147041680
2017-06-07,7964.02,8018.25,7964.02,8002.32,190668592
2017-06-08,8007.04,8046.63,7947.71,7958.63,178536512
2017-06-09,7961.46,8026.33,7956.71,7990.24,153611440
2017-06-13,7995.98,7998.76,7900.11,7917.89,208575680
2017-06-14,7933.75,7966.01,7901.84,7966.01,156203488
2017-06-15,7975.43,8028.22,7964.49,7964.49,149395392
2017-06-16,7961.94,7961.94,7882.22,7882.22,427532384
2017-06-19,7900.72,7951.08,7900.72,7943.75,100043968
2017-06-20,7944.84,7950.57,7917.86,7917.86,103263648
2017-06-21,7921.88,7921.88,7851.97,7886.37,111129464
2017-06-22,7886.59,7886.59,7831.82,7858.34,167492192
2017-06-23,7872.59,7872.59,7799.89,7814.17,94448456
2017-06-27,7851.93,7890.63,7837.23,7876.37,92257384
2017-06-28,7889.8,7894.33,7854.78,7857.18,112171832
2017-06-29,7877.35,7877.69,7774.49,7788.06,161646416
2017-06-30,7774.91,7843.16,7734.52,7843.16,215738672
2017-07-03,7840.23,7866.52,7797.83,7866.52,96894920
2017-07-04,7854.98,7858.9,7830.33,7833.96,83930776
2017-07-05,7848.03,7848.84,7821.37,7848.84,104649024
2017-07-06,7850.5,7892.71,7849.08,7888.31,172735440
2017-07-07,7887.69,7894.61,7880.13,7889.33,144047264
2017-07-10,7889.47,7900.28,7837.47,7837.47,112788592
2017-07-11,7846.84,7863.66,7844.63,7858.14,133917104
2017-07-12,7872.63,7952.96,7872.63,7938.37,238315040
2017-07-13,7963.73,7994.27,7911.83,7936.85,180775744
2017-07-14,7952.87,7958.08,7875.52,7885.9,127188768
2017-07-17,7915.43,7955.01,7914.44,7934.5,92129192
2017-07-18,7941.37,7967.81,7941.37,7952.92,138186752
2017-07-19,7974.45,8005.31,7967.7,7972.9,189770544
2017-07-20,7988.14,8001.59,7904.34,7904.34,168018112
2017-07-21,7917.26,7989.73,7849.26,7989.73,137222544
2017-07-24,7985.04,7985.04,7949.41,7962.64,93160808
2017-07-25,7985.42,7999,7958.95,7971.72,138234640
2017-07-26,8007.7,8062.99,7998.14,8037.51,225266592
2017-07-27,8072.21,8106.74,8045.78,8045.78,177595744
2017-07-28,8075.72,8079.7,8046.76,8071.47,119154392
2017-07-31,8068.66,8070.04,7953.47,8018.05,180736704
2017-08-01,8015.68,8017.18,7906.6,7906.6,167180944
2017-08-02,7936.89,8037.91,7872.65,7872.65,159222400
2017-08-03,7897.84,7946.31,7862.11,7876.66,117567424
2017-08-04,7918.91,7960.8,7918.03,7932.82,258508288
2017-08-07,7955.37,7992.27,7955.1,7992.27,112112328
2017-08-08,8030.07,8039.05,7986.51,7986.51,161851424
2017-08-09,8007.25,8011.59,7940.97,7985.83,153470160
2017-08-10,8005.39,8008.01,7934.82,7966.25,103679896
2017-08-11,7953.89,7953.89,7873.31,7928.43,112187648
2017-08-14,7954.89,7973.34,7951.57,7962.12,108713664
2017-08-15,8003.08,8009.41,7964.33,8009.41,143608704
2017-08-16,8015.69,8082.49,7996.01,8046.59,157416464
2017-08-17,8084.41,8105.01,8049.61,8072.75,120935288
2017-08-18,8079,8079,8015.68,8016.73,80514472
2017-08-22,8018.14,8026.31,7969.74,8015.93,114864584
2017-08-23,8027.97,8028.9,7998.75,7998.75,90478744
2017-08-24,8023.4,8023.4,7978.86,8004.93,78242104
2017-08-25,8018.2,8031.5,8009.72,8015.14,91648944
2017-08-29,8036.04,8036.04,7931.78,7948.39,116523984
2017-08-30,7978.8,7984.38,7912.43,7956.73,106132120
2017-08-31,7975.51,7976.3,7943.21,7958.57,202014240
2017-09-04,8014.49,8047.44,7980.86,8035.2,149202528
2017-09-05,8038.28,8049.35,7995.13,8049.35,157437936
2017-09-06,8025.24,8027.22,7972.62,7983.97,160627232
2017-09-07,8003.83,8025.74,7994.83,8022.98,157685360
2017-09-08,8044.6,8048.51,8018.91,8022.75,152591968
2017-09-11,8036.93,8055.63,8012.55,8049.31,99336656
2017-09-13,8097.27,8103.68,8047.04,8053.88,173594976
2017-09-14,8073.24,8169.64,8071.76,8144.91,202637056
2017-09-15,8141.39,8180.85,8104.95,8180.85,227890736
2017-09-18,8185.24,8294.14,8155.94,8294.14,157354240
2017-09-19,8299.81,8299.85,8162.7,8162.7,204145744
2017-09-20,8201.69,8250,8201.69,8219.32,127580720
2017-09-21,8239.22,8321.81,8237.83,8286.86,197020768
2017-09-22,8297.94,8314.44,8275.45,8281.27,100651808
2017-09-25,8247.41,8252.2,8195.45,8244.73,140265680
2017-09-26,8230.56,8230.56,8119.59,8170.14,392333056
2017-09-27,8159.18,8221.92,8113.3,8221.92,459309856
2017-09-28,8223.69,8223.69,8151.86,8156.04,182211120
2017-09-29,8151.58,8240.52,8151.58,8171.43,176859312
2017-10-02,8210.76,8257.83,8197.89,8256.28,113505456
2017-10-03,8261.29,8321.22,8261.29,8312.93,115832312
2017-10-04,8328.74,8377.79,8328.74,8344.05,99190352
2017-10-05,8353.23,8355.63,8294.01,8294.01,88752456
2017-10-06,8332.56,8406.34,8297.02,8310.88,113025488
2017-10-09,8333.7,8367.38,8326.78,8367.38,60955400
2017-10-10,8354.88,8409.92,8340.17,8398.04,81751352
2017-10-11,8418.33,8427.13,8353.11,8358.47,161369408
2017-10-12,8367.09,8406.36,8361.44,8402.81,114764848
2017-10-13,8422.22,8447.94,8399.84,8447.94,136337136
2017-10-17,8484.94,8586.73,8484.94,8497.74,179540240
2017-10-18,8537.66,8548.58,8332.3,8431.73,133218576
2017-10-19,8441.36,8487.37,8375.09,8487.37,88130064
2017-10-20,8465.64,8474.18,8415.9,8420.95,80550584
2017-10-23,8429.89,8456.98,8342.2,8348.32,97506512
2017-10-24,8351.03,8373.45,8279.92,8279.92,90736056
2017-10-25,8299.68,8327.76,8244.11,8303.35,109438160
2017-10-26,8301.17,8313.48,8225.95,8267.92,80551488
2017-10-27,8260.6,8295.95,8209.88,8295.95,74178880
2017-10-30,8332.33,8365.26,8305.65,8365.26,68013168
2017-11-02,8342.98,8543.8,8321.65,8516.02,157751232
2017-11-03,8544.02,8605.15,8376.13,8376.13,168239984
2017-11-06,8393.05,8523.07,8393.05,8523.07,109621840
2017-11-07,8519.66,8543.41,8462.22,8521.81,92526208
2017-11-08,8525.04,8532.45,8486.52,8508.49,138297840
2017-11-09,8515.4,8563.51,8506.77,8519.82,131289472
2017-11-10,8548.07,8548.21,8433.48,8433.48,104226344
2017-11-13,8460.62,8486.61,8330.02,8330.02,95951800
2017-11-14,8349.61,8379.64,8280.43,8379.64,112455680
2017-11-15,8335.87,8348.52,8260.61,8273.44,142923488
2017-11-16,8211.03,8332.94,8206.44,8206.44,135585584
2017-11-17,8274.89,8326.81,8262.9,8311.08,104623808
2017-11-20,8332.71,8371.95,8321.98,8321.98,67871536
2017-11-21,8339.81,8340.63,8289.19,8289.19,93615048
2017-11-22,8306.72,8346.92,8265.68,8265.68,96308232
2017-11-23,8291.86,8343.23,8278.51,8343.23,52645460
2017-11-24,8330.09,8365.11,8261.15,8365.11,126825232
2017-11-27,8358.35,8361.69,8261.28,8361.69,68085008
2017-11-28,8341.77,8341.77,8254.25,8291.88,94277224
2017-11-29,8272.07,8304.38,8213.65,8254.03,212701728
2017-12-01,8236.15,8236.15,8122.32,8144.02,157682784
2017-12-04,8108.21,8126.97,8051.86,8084.45,117393472
2017-12-05,8093.63,8149.22,8085.44,8145,114587216
2017-12-06,8157.6,8197.39,8119.37,8129.62,122955552
2017-12-07,8128.06,8174.93,8109.57,8174.93,96884480
2017-12-08,8176.21,8304.7,8167.6,8304.7,119245024
2017-12-11,8296.23,8358.57,8277.26,8358.57,82518208
2017-12-12,8346.27,8362.28,8311.68,8334.06,118567712
2017-12-13,8341.81,8363.15,8321.59,8359.61,77578240
2017-12-14,8366.6,8461.06,8344.02,8461.06,111078808
2017-12-15,8425.66,8425.66,8337.04,8337.04,226810608
2017-12-18,8345.97,8422.82,8345.32,8422.82,68254872
2017-12-19,8422.09,8422.77,8348.88,8365.96,88309296
2017-12-20,8376.32,8377.57,8343.99,8362.61,57723768
2017-12-21,8371.91,8378.28,8323.01,8378.28,88104288
2017-12-22,8377.92,8432.31,8364.42,8432.31,47022696
2017-12-27,8427.05,8490.91,8412.89,8490.91,47947416
2017-12-28,8554.59,8571.46,8535.09,8535.09,106538248
2017-12-29,8562.86,8640.04,8535.1,8558.42,170537936
2018-01-03,8584.46,8724.13,8580.5,8724.13,129595040
2018-01-04,8710,8760.26,8690.34,8739.83,124747648
2018-01-05,8743.41,8858.07,8739.74,8770,158234016
2018-01-08,8818.9,8820.53,8713.86,8745.12,99602944
2018-01-09,8758.96,8923.72,8755.4,8923.72,116132000
2018-01-10,8914.25,8926.78,8877.98,8920.29,96726368
2018-01-11,8908.64,8909,8745.63,8813.25,141641184
2018-01-12,8836.29,8868.56,8803.62,8814.62,125846248
2018-01-15,8844.35,8897.56,8809.53,8857.72,147110864
2018-01-16,8890.74,8969.18,8865.13,8865.13,141739440
2018-01-17,8879.67,8902.27,8821.41,8848.99,162532224
2018-01-18,8790.05,8822.4,8772.45,8820.74,173133008
2018-01-19,8824.72,8915.92,8802.78,8915.92,124469032
2018-01-22,8893.14,8975.12,8883,8950.62,98595216
2018-01-23,8952.81,8999.02,8916.07,8999.02,112600584
2018-01-24,8992.37,8992.37,8898.21,8920.23,96374880
2018-01-25,8907.45,8999.17,8907.24,8999.17,148081264
2018-01-26,8995.61,9041.2,8945.32,9041.2,116737272
2018-01-29,9051.75,9078.37,9008.41,9058.62,119560216
2018-01-30,9025.29,9025.29,8838.69,8910.48,166238432
2018-01-31,8831.83,8831.83,8721.85,8764.01,150759312
2018-02-01,8748.38,8818.1,8738.72,8738.72,99362176
2018-02-02,8746.86,8810.75,8746.86,8810.75,146965024
2018-02-05,8680.59,8680.59,8555.55,8616,152492976
2018-02-06,8475.08,8550.42,8379.83,8550.42,150028224
2018-02-07,8648,8700.56,8603.18,8667.56,115335024
2018-02-08,8679.37,8679.37,8601.53,8645.08,94996424
2018-02-09,8545.88,8546.02,8421.74,8503.69,114164832
2018-02-12,8533.8,8554.51,8460.56,8487.91,85892888
2018-02-13,8514.06,8570.14,8476.46,8570.14,125570392
2018-02-14,8563.57,8598.11,8498.57,8598.11,169614448
2018-02-15,8603.71,8612.44,8505.86,8612.44,179685408
2018-02-19,8593.87,8757.83,8538.2,8710.22,110781688
2018-02-20,8727.16,8728.08,8637.77,8722.7,126916288
2018-02-21,8677.51,8677.51,8613.5,8613.65,149140304
2018-02-22,8598.5,8605.93,8472.89,8515.57,136833536
2018-02-23,8520.73,8526.23,8465.79,8467.56,114546368
2018-02-26,8450.15,8499.98,8373.68,8499.98,113784512
2018-02-27,8507.68,8592.38,8507.45,8592.38,147010880
2018-02-28,8538.53,8575.44,8475.29,8475.29,157795072
2018-03-01,8471.22,8503.68,8429.75,8465.77,103063976
2018-03-02,8414.94,8458.57,8337.69,8458.57,86432312
2018-03-05,8434.67,8449.82,8350.53,8386.17,61364436
2018-03-06,8388.02,8411.76,8344.84,8360.22,142964896
2018-03-07,8373.62,8404.69,8333.11,8404.69,109852176
2018-03-08,8388.08,8389.74,8350.53,8381.85,95438120
2018-03-09,8401.33,8409.75,8367.63,8372.51,100780536
2018-03-12,8442.25,8484.65,8425.93,8453.5,136122624
2018-03-13,8454.09,8462.25,8397.96,8419.57,96026992
2018-03-14,8430.03,8430.03,8284.76,8348.74,101217736
2018-03-15,8322.1,8326.01,8190.01,8190.01,110944040
2018-03-16,8200.14,8258.09,8156.19,8238.15,289467296
2018-03-19,8236.54,8240.13,8169,8235.54,152702464
2018-03-20,8180.25,8180.25,8015.49,8059.6,134715872
2018-03-21,8097.59,8097.59,7909.07,7909.07,157638544
2018-03-22,7934.83,8124.45,7928.75,8124.45,130456728
2018-03-23,7980.66,7980.66,7923.65,7970.8,105202272
2018-03-26,7948.05,7949.61,7834.11,7932.38,87667312
2018-03-27,7947.21,8047.03,7947.21,8047.03,97592616
2018-03-28,8016.35,8056.22,7967.28,7979.83,121794680
2018-04-02,7993.63,8039.45,7944.86,8039.45,61916488
2018-04-03,7976.33,8071.68,7976.33,8048.72,121020792
2018-04-04,8084.93,8084.93,7991.6,7997.67,86142224
2018-04-05,8035.64,8043.66,7988.37,8022.16,59455592
2018-04-06,8018.77,8047.7,7901.79,7945.66,76653488
2018-04-10,7946.45,7984.64,7890.31,7934.68,119546016
2018-04-11,7958.33,7990.98,7930.66,7943.93,92665696
2018-04-12,7962.66,8043.07,7951.09,8043.07,85632392
2018-04-13,8031.23,8031.23,7899.98,7899.98,126995584
2018-04-16,7928.99,7928.99,7845.47,7870.25,83353072
2018-04-17,7861.72,7861.72,7691.79,7723.39,128356592
2018-04-18,7743.14,7828.85,7743.14,7793.13,125309952
2018-04-19,7689.35,7756.4,7537.42,7682.24,303923968
2018-04-20,7698.08,7783.55,7691.93,7726.72,119101368
2018-04-23,7736.09,7746.86,7663.53,7719.47,96681248
2018-04-24,7704.18,7704.27,7600.36,7600.36,104158760
2018-04-25,7595.49,7636.57,7526.3,7557.91,112219392
2018-04-26,7544.02,7617.42,7529.13,7617.42,81785112
2018-04-27,7631.44,7721.02,7604.54,7721.02,129381608
2018-04-30,7726.96,7822.84,7726.27,7819.25,135546624
2018-05-02,7791.63,7856.5,7736.07,7736.07,101851592
2018-05-03,7792.41,7792.41,7535.1,7535.1,144844752
2018-05-04,7541,7558.31,7499.26,7546.19,94478608
2018-05-07,7578.8,7581.72,7517.09,7533.28,60641800
2018-05-08,7544.1,7615.22,7543.35,7577.57,108823912
2018-05-09,7587.68,7590.8,7535.93,7555.27,108033568
2018-05-10,7547.46,7630.29,7531.66,7571,98274264
2018-05-11,7625.1,7760.26,7625.1,7752.11,118700624
2018-05-15,7771.9,7906.45,7765.46,7885.97,163632512
2018-05-16,7869.48,7869.56,7751.33,7869.56,159992352
2018-05-17,7855.9,7855.9,7694.12,7694.12,134753680
2018-05-18,7742.39,7742.39,7639.15,7672.28,82267376
2018-05-21,7693.22,7715.66,7658.05,7658.05,68851344
2018-05-22,7698.23,7698.65,7633.52,7646.2,83424576
2018-05-23,7673.62,7673.62,7517.56,7560.47,102135664
2018-05-24,7573.67,7652.53,7555.45,7652.53,72443688
2018-05-25,7673.82,7674.29,7605.98,7647.51,80099616
2018-05-28,7669.96,7669.96,7598.13,7642.9,76891480
2018-05-29,7662.37,7662.37,7585.16,7602.36,94264896
2018-05-30,7575.38,7575.38,7461.73,7470.14,115657520
2018-05-31,7496.11,7537.63,7457.05,7497.17,387820416
2018-06-01,7499.9,7630.26,7487.37,7630.26,113341904
2018-06-04,7619.38,7620.13,7551.89,7579.61,77616984
2018-06-05,7594.55,7685.76,7550.64,7685.76,133334648
2018-06-06,7666.77,7702.33,7654.13,7689.14,105621848
2018-06-07,7693.3,7814.88,7687.94,7803.31,157557680
2018-06-08,7803.35,7803.35,7718.33,7740.74,82458520
2018-06-11,7738.28,7779.26,7699.67,7771.3,60728160
2018-06-13,7722.43,7723.85,7553.74,7602.98,124818872
2018-06-14,7553.8,7561.44,7479.57,7529.54,280511008
2018-06-18,7403.93,7414.11,7328.3,7414.11,137546752
2018-06-19,7347.44,7348.23,7253.12,7312.61,124238456
2018-06-20,7316.29,7349.74,7261.01,7261.62,116210736
2018-06-21,7262.73,7271.21,7092.16,7098.15,147421488
2018-06-22,7092.04,7132.71,6923.67,7063.2,175303840
2018-06-25,7240.06,7240.06,6986.88,6986.88,121756904
2018-06-26,7014.05,7021.26,6929.86,7007.21,115408144
2018-06-27,6997.99,7176.43,6984.14,7176.43,123288032
2018-06-28,7128.51,7128.51,7055.63,7066.57,92996808
2018-06-29,7061.48,7193.68,7061.48,7193.68,136535424
2018-07-02,7184.62,7261.29,7160.83,7227.96,104018480
2018-07-03,7223.04,7267.34,7194.55,7267.34,70257512
2018-07-04,7272.03,7348.42,7227.29,7348.42,102221592
2018-07-05,7306.01,7306.01,7225.07,7233.57,97302912
2018-07-06,7225.95,7225.95,7143.57,7186.71,71109424
2018-07-09,7196.83,7214.57,7162.64,7186.62,73627864
2018-07-10,7218.25,7233.29,7192.58,7233.29,77744352
2018-07-11,7245.73,7333.73,7239.11,7333.73,78572632
2018-07-12,7328.04,7370.46,7307.6,7350.58,93817624
2018-07-13,7372.48,7405.42,7366.5,7399.18,76315096
2018-07-16,7388.98,7390,7334.88,7369.44,48799784
2018-07-17,7375.1,7385.95,7346.78,7381.68,52905320
2018-07-18,7381.74,7451.37,7379.97,7451.37,60963200
2018-07-19,7443.94,7459.14,7365.69,7387.87,71815880
2018-07-20,7390.57,7411.45,7327.35,7399.61,90143936
2018-07-23,7388.5,7408.16,7368.52,7376.8,87348704
2018-07-24,7362.98,7447.02,7362.98,7447.02,92345368
2018-07-25,7438.85,7620.39,7438.85,7514,153687536
2018-07-26,7557.86,7665.85,7557.86,7665.85,165588480
2018-07-27,7661.66,7701.38,7586.34,7701.38,137027632
2018-07-30,7693.45,7773.32,7683.1,7773.32,99193344
2018-07-31,7730.09,7742.85,7623.77,7672,158114096
2018-08-01,7664.99,7838.22,7655.3,7838.22,139247968
2018-08-02,7824.52,7824.52,7746.09,7759.55,95533448
2018-08-03,7763.49,7819.39,7709.86,7819.39,102643760
2018-08-06,7809.38,7843.59,7784.05,7817.31,81445872
2018-08-07,7813.38,7814.89,7725.85,7725.85,87594992
2018-08-08,7737.49,7851.46,7737.49,7851.46,130492608
2018-08-09,7856.7,7879.27,7751.42,7820.71,148335744
2018-08-10,7804.02,7840.63,7781.82,7804.98,101343352
2018-08-13,7782.11,7782.11,7634.6,7635.27,80856280
2018-08-14,7623.11,7623.11,7508.83,7527.78,79680832
2018-08-15,7520.99,7566.62,7513.44,7540.92,56101032
2018-08-16,7534.57,7541.92,7478.94,7517.36,77969496
2018-08-17,7529.96,7617.49,7529.96,7583.52,97376704
2018-08-20,7592.17,7606.81,7500.53,7500.53,44874224
2018-08-22,7551.65,7632.26,7529.64,7632.26,75656344
2018-08-23,7623.77,7804.03,7623.77,7804.03,125262264
2018-08-24,7775.52,7783.29,7718.17,7766.47,135060096
2018-08-28,7769.81,7861.6,7769.81,7844.61,127193888
2018-08-29,7803.04,7831.34,7773.07,7830.96,164555488
2018-08-30,7818.27,7875.16,7818.27,7853.16,155653536
2018-08-31,7838.06,7855.71,7776.85,7855.71,180128912
2018-09-03,7879,7879,7820.92,7832.22,152397504
2018-09-04,7842.68,7881.82,7828.38,7881.82,92535152
2018-09-05,7859.76,7861.4,7699.02,7752.27,123860968
2018-09-06,7715.14,7715.14,7552.24,7638.71,124865616
2018-09-07,7597.42,7620.88,7526.73,7598.64,115469104
2018-09-10,7591.51,7605.57,7466.27,7596.15,115001600
2018-09-11,7582.81,7582.81,7492.4,7518.01,79837256
2018-09-12,7505.2,7534.23,7449.2,7449.2,91632376
2018-09-13,7473.4,7517.37,7452.81,7517.37,89730552
2018-09-14,7508.34,7517.63,7413.15,7413.15,91025464
2018-09-17,7424.88,7433.69,7399.19,7413.56,55314244
2018-09-18,7411.77,7418.54,7273.98,7286.34,99717264
2018-09-19,7285.57,7337.68,7203.36,7221.23,103642024
2018-09-20,7256.53,7259.76,7134.73,7134.73,93246432
2018-09-21,7184.57,7383,7180,7383,200290912
2018-09-24,7361.58,7433.61,7361.58,7433.61,69750016
2018-09-25,7426.66,7426.66,7331.75,7332.17,58956204
2018-09-26,7342.61,7342.61,7205.04,7268.21,140451728
2018-09-27,7272.44,7320.59,7215.67,7320.59,81297992
2018-09-28,7313.67,7375.52,7276.82,7276.82,106375800
2018-10-01,7256.54,7261.4,7176.2,7222.08,65294648
2018-10-02,7237.41,7237.41,7093.92,7132.36,104531864
2018-10-03,7129.4,7210.87,7095.26,7210.87,58031344
2018-10-04,7190.83,7194.06,7093.34,7093.34,62008404
2018-10-05,7093.92,7102.33,7072.28,7078.2,61386956
2018-10-08,7079.88,7123.29,7050.82,7050.82,57953168
2018-10-09,7063.91,7066.11,7016.48,7059.38,61607472
2018-10-10,7092.8,7092.8,6972.46,7001.14,89015856
2018-10-11,6934.76,6934.76,6790.58,6884.38,99352504
2018-10-12,6872.89,7004.77,6847.86,7004.77,89657024
2018-10-15,7035.97,7063.38,6926.51,6926.51,74534376
2018-10-16,6936.17,6987.02,6894.29,6987.02,84980144
2018-10-17,7015.55,7140.08,7015.55,7099.68,102665808
2018-10-18,7095.89,7141.25,7060.84,7141.25,49165820
2018-10-19,7122.5,7162.68,7086.57,7151.52,90842672
2018-10-22,7144.98,7251.08,7124.7,7236.16,81834780
2018-10-23,7262.71,7265.11,7159.72,7197.62,68101335
2018-10-24,7185.83,7186.32,7129.42,7129.42,80342535
2018-10-25,7086.17,7086.17,6941.1,6966.84,111614570
2018-10-26,6987.8,7065.38,6979.07,7064.33,61141260
2018-10-29,7054.65,7109.03,7046.11,7109.03,52856985
2018-10-30,7093.75,7097.39,7016.06,7016.06,48503045
2018-10-31,7032.63,7140.29,7032.63,7140.29,155342490
2018-11-05,7204.13,7242.99,7189.63,7213.44,145066845
2018-11-06,7213.21,7276.54,7162.17,7180.11,96523175
2018-11-07,7181.26,7185.61,6994.26,7033.93,98812560
2018-11-08,7025.08,7036.5,6946.83,7035.71,111658175
2018-11-09,7039.39,7039.39,6941.99,6968.82,87361445
2018-11-12,6967.65,6967.65,6917.54,6926.2,120847955
2018-11-13,6912.14,6913.51,6820.22,6843.83,156953475
2018-11-14,6867.33,6932.4,6861.09,6923.08,95917050
2018-11-15,6912.19,6971.63,6898.55,6952.59,85200710
2018-11-16,7009.08,7121.85,7009.08,7083.34,167715790
2018-11-19,7105.81,7270.26,7099.68,7270.26,169191185
2018-11-20,7234.81,7311.54,7171.8,7302.94,111950520
2018-11-21,7262.24,7267.13,7202.94,7265.45,97654135
2018-11-22,7260.81,7278.88,7228.35,7268.38,74859765
2018-11-23,7277.92,7348.14,7264.37,7340.18,90004650
2018-11-26,7352.29,7428.29,7332.43,7397.87,100659370
2018-11-27,7399.89,7413.63,7349.72,7413.63,100039005
2018-11-28,7420.26,7423.78,7350.28,7382.43,151929100
2018-11-29,7409.35,7482.35,7367.85,7367.85,355132185
2018-12-03,7468.62,7539.67,7468.62,7532.9,230768835
2018-12-04,7537.41,7703.92,7522.97,7703.92,221220000
2018-12-05,7579.96,7634.09,7550.96,7630.9,182161230
2018-12-06,7633.92,7637.18,7535.32,7535.32,127129390
2018-12-07,7529.95,7538.19,7449.95,7461.06,90970705
2018-12-10,7445.51,7445.51,7348.21,7348.21,66089375
2018-12-11,7386.11,7451.08,7379.05,7451.08,85725120
2018-12-12,7455.98,7488.24,7425.66,7488.24,145915365
2018-12-13,7514.35,7556.24,7513.56,7522.92,115607345
2018-12-14,7506.4,7559.27,7503.09,7524.37,132793875
2018-12-17,7501.27,7538.14,7490.56,7520.4,109722675
2018-12-18,7478.36,7482.21,7397.23,7420.4,115225865
2018-12-19,7412.28,7579.62,7406.53,7579.62,100880980
2018-12-20,7514.07,7584.44,7498.19,7563.41,99255025
2018-12-21,7536.87,7548.13,7452.24,7479.71,127300935
2018-12-26,7436.73,7453.22,7378.88,7450.01,49092865
2018-12-27,7465.04,7514.33,7447.22,7482.66,72004595
2018-12-28,7497.16,7507.29,7466.02,7466.02,84873300
2019-01-02,7496.57,7540.26,7465.76,7489.2,52917975
2019-01-03,7507.48,7680.6,7490.28,7680.6,149811025
2019-01-04,7657.18,7801.5,7657.18,7761.11,165427825
2019-01-07,7800.88,7900.7,7787.66,7787.66,178609940
2019-01-08,7820.26,7826.08,7702.12,7702.12,130542965
2019-01-09,7775.21,7919.67,7765.91,7919.67,172184865
2019-01-10,7931.87,7992.33,7898.63,7985.23,183787425
2019-01-11,7965.44,7965.44,7855.69,7904.09,142708635
2019-01-14,7886.4,8024.14,7818.95,8024.14,135680360
2019-01-15,8009.08,8027.92,7976.43,8013.42,143925840
2019-01-16,7983.46,7990.65,7848.7,7864.7,130158495
2019-01-17,7866.42,7937.98,7865.13,7927.2,216707110
2019-01-18,7932.11,8057.57,7919.5,8047.12,174365475
2019-01-21,8055.48,8067.08,7964.06,8007.46,109108915
2019-01-22,8023.84,8029.8,7979.14,8008.67,121801080
2019-01-23,7941.05,7989.65,7901.64,7989.65,110832080
2019-01-24,8000.65,8068.48,8000.65,8064.9,107881205
2019-01-25,8075.66,8116.23,8038.94,8053.2,78765595
2019-01-28,8071.12,8143.61,8042.2,8053.92,108784870
2019-01-29,8086.93,8087.39,8014.94,8050.82,126732450
2019-01-30,8038.77,8046.95,7912.16,7979.95,125347985
2019-01-31,7999.41,8099.23,7999.41,8007.48,139253825
2019-02-01,8038.65,8165.66,8038.65,8144.16,110513275
2019-02-04,8131.55,8148.88,8068.74,8069.48,48067155
2019-02-06,8091.45,8213.71,8058.45,8058.45,91048750
2019-02-07,8093.17,8127.08,8087.73,8100.3,86741010
2019-02-08,8091.7,8096.47,8035.84,8070.89,111942965
2019-02-11,8088.34,8105.58,8061.54,8061.54,98243165
2019-02-12,8076.6,8083.53,7984.42,8009.92,102268570
2019-02-13,8040.34,8040.43,7889.46,7920.24,99556340
2019-02-14,7960.19,7996.21,7920.62,7991.25,94514730
2019-02-15,7965.17,7999.84,7908.89,7908.89,157767260
2019-02-18,7985.46,8025.21,7971.33,7910.58,93872595
2019-02-19,7923.36,7938.79,7830.63,7833.75,143594465
2019-02-20,7849.08,7944.59,7848.47,7939.24,116089620
2019-02-21,7946.66,7946.66,7892.58,7931.3,106100205
2019-02-22,7940.29,7962.13,7894.56,7962.13,75849460
2019-02-26,7996.15,7996.15,7945.03,7988.16,121756340
2019-02-27,7962.1,7972.69,7877.63,7889.12,103085520
2019-02-28,7919.99,7919.99,7705.49,7705.49,199673255
2019-03-01,7711.7,7754.45,7587.99,7641.77,148715615
2019-03-04,7631.9,7698.44,7595.92,7675.47,93143925
2019-03-05,7700.38,7734.71,7667.14,7670.62,112943135
2019-03-06,7674.56,7821.34,7674.56,7821.34,174818285
2019-03-07,7806.5,7881.79,7795.21,7881.79,147487710
2019-03-08,7868.5,7884.46,7797.11,7797.11,79707440
2019-03-11,7815.28,7823.8,7708.72,7708.72,131473015
2019-03-12,7728.22,7773.61,7728.22,7747.54,92161130
2019-03-13,7725.62,7766.15,7724.79,7766.15,88018250
2019-03-14,7741.78,7763.97,7718.77,7750.42,113339320
2019-03-15,7748.07,7798.28,7701.74,7798.28,351316165
2019-03-18,7794.58,7873.02,7760.51,7873.02,86079030
2019-03-19,7863.7,7878.8,7843.41,7843.41,101669315
2019-03-20,7848.16,7875.62,7823.6,7858.2,90477495
2019-03-21,7875.78,7954.72,7869.31,7954.72,138210810
2019-03-22,7956.67,8032.4,7951.06,8013.42,171643765
2019-03-25,7994.34,7994.34,7808.32,7863.02,89759955
2019-03-26,7875.3,7910.69,7869.43,7907.03,78575690
2019-03-27,7915.91,7915.91,7840.64,7861.05,86095445
2019-03-28,7897.72,7898.47,7856.09,7876.4,90614790
2019-03-29,7891.09,7920.93,7887.47,7920.93,133109705
2019-04-01,7923.16,7923.83,7809.61,7840.31,93676000
2019-04-02,7854.35,7893.5,7854.35,7879.21,96444815
2019-04-03,7880.48,7895.06,7860.51,7895.06,76709205
2019-04-04,7892.62,7897.61,7835.74,7854.13,132568790
2019-04-05,7866.41,7886.63,7866.41,7873.18,99698040
2019-04-08,7879.47,7955.27,7879.47,7915.63,136676205
2019-04-10,7976.44,8008.53,7953.14,8008.53,177898155
2019-04-11,7990.71,7999.52,7971.36,7955.8,107651975
2019-04-12,7970.96,7979.53,7880.82,7880.82,96389000
2019-04-15,7887.78,7914.75,7787.98,7787.98,115451900
2019-04-16,7800.06,7859.72,7799.13,7826.46,168563725
2019-04-17,7832.71,7860.74,7823.86,7835.15,133848160
2019-04-22,7840.23,7858.84,7818.04,7832.43,86810980
2019-04-23,7827.03,7834.78,7769.72,7818.93,93643400
2019-04-24,7799.06,7846.99,7799.06,7846.99,171811500
2019-04-25,7848.45,7894.45,7831.62,7894.45,137323495
2019-04-26,7892.9,7899.57,7839.52,7868.28,108065540
2019-04-29,7861.22,7897.02,7846.33,7897.02,98966605
2019-04-30,7891.57,7952.72,7888.87,7952.72,109869425
2019-05-02,7952.52,8040.78,7946.79,8001.57,135020755
2019-05-03,8004.27,8077.51,7967.98,7967.98,174127345
2019-05-06,7972.86,7974.36,7851.16,7862.3,125470405
2019-05-07,7871.51,7922.05,7861.34,7910.63,84467430
2019-05-08,7902.64,7926.69,7754.95,7926.69,148315570
2019-05-09,7857.75,7864.02,7755.62,7755.62,173412760
2019-05-10,7755.94,7841.65,7719.43,7742.2,120809435
2019-05-14,7718.31,7718.31,7577.72,7646.66,187691815
2019-05-15,7671.16,7711.19,7576.71,7576.71,119563345
2019-05-16,7559.95,7586.12,7475.16,7475.16,184191495
2019-05-17,7482.47,7636.91,7482.47,7583.82,138639905
2019-05-20,7586.95,7660.14,7533.95,7660.14,86380835
2019-05-21,7662.48,7740.88,7639.59,7721.56,99520055
2019-05-22,7731.03,7838.55,7725.43,7815.07,115021355
2019-05-23,7807.5,7821.89,7764.11,7804.03,84812820
2019-05-24,7770.63,7770.63,7664.52,7747.09,88451590
2019-05-27,7718.8,7742.45,7693.94,7725.01,72056435
2019-05-28,7728.39,7784.66,7702.9,7761.29,361826245
2019-05-29,7778.48,7816.38,7778.48,7797.75,99814945
2019-05-30,7810.56,7908.5,7809.11,7836.55,164214235
2019-05-31,7872.77,7970.02,7872.77,7970.02,153168880
2019-06-03,7963.33,8139.74,7951.87,8084.88,171649260
2019-06-04,8075.78,8083.37,7945.37,7945.37,108157485
2019-06-06,7980.39,7980.39,7937.73,7959.86,123645290
2019-06-07,7955.8,7983.98,7921.8,7983.98,62247605
2019-06-10,7981.59,8055.05,7967.24,8045.39,92980585
2019-06-11,8045.98,8108.26,8030.98,8030.98,109443580
2019-06-13,8032.22,8051.76,7953.28,8051.76,116878535
2019-06-14,8058.21,8058.21,7944.82,7990.2,99285205
2019-06-17,7991.78,7991.78,7908.99,7908.99,61308935
2019-06-18,7898.44,7935.14,7875.5,7922.04,76223690
2019-06-19,7941.49,8017.01,7937.96,8017.01,86843280
2019-06-20,7984.8,8022.42,7952.86,8022.42,113298685
2019-06-21,8032.86,8055.47,7999.02,8055.47,226001895
2019-06-24,8067.58,8103.91,8060.58,8060.58,104364375
2019-06-25,8074.15,8100.08,8034.09,8034.09,108341690
2019-06-26,8025.04,8051.59,7983.14,8013.57,117900700
2019-06-27,8003.37,8057.64,8003.22,8057.64,108037830
2019-06-28,8032.3,8042.22,7951.34,7999.71,125844030
2019-07-01,8011.47,8043.71,7993.66,8043.71,77500380
2019-07-02,8038.22,8093.6,8022.52,8093.6,122666655
2019-07-03,8100.35,8122.39,8092.26,8092.68,104362785
2019-07-04,8096.28,8112.84,8064.92,8064.92,71961445
2019-07-05,8072.21,8125.16,8072.21,8117.94,87418945
2019-07-08,8108.25,8108.54,8051.52,8051.52,84909400
2019-07-09,8045.12,8053.62,8010.69,8042.04,92061405
2019-07-10,8051.45,8078.21,8020.87,8078.21,89538330
2019-07-11,8098.37,8154.49,8083.22,8154.49,92549740
2019-07-12,8159.63,8197.52,8141.82,8141.82,146642320
2019-07-15,8153.88,8365.29,8153.88,8365.29,143720095
2019-07-16,8354.84,8419.59,8263.57,8263.57,185341625
2019-07-17,8286.86,8311.68,8232.1,8233.48,87295840
2019-07-18,8241.59,8300.49,8241.59,8258.05,72292435
2019-07-19,8280.23,8311.92,8264.56,8270.07,114017880
2019-07-22,8163,8246.83,8163,8246.83,78988150
2019-07-23,8247.93,8264.89,8226.23,8251.46,95450390
2019-07-24,8217.64,8243.83,8161.49,8161.49,74746190
2019-07-25,8169.92,8272.18,8115.44,8272.18,99246035
2019-07-26,8210.52,8235.46,8177.04,8183.99,77790395
2019-07-29,8190.02,8205.15,8116.06,8188.52,56342755
2019-07-30,8176.6,8176.6,8120.72,8150.46,122554155
2019-07-31,8142.16,8142.16,8023.45,8045.8,108264450
2019-08-01,8035.75,8098.16,7975.53,8098.16,93572150
2019-08-02,8083.32,8129.93,8006.55,8129.93,77488660
2019-08-05,8102,8102,7890.02,7890.02,128732030
2019-08-06,7832.69,7832.69,7720.02,7766.75,168654355
2019-08-07,7792.31,7917.39,7792.31,7917.39,99014370
2019-08-08,7931.91,7959.34,7910.46,7914.16,140302225
2019-08-09,7918.54,7941.96,7854.39,7854.39,104297665
2019-08-13,7849.43,7850.87,7622.27,7788.45,235489175
2019-08-14,7775.84,7892.43,7751.19,7858.65,149685560
2019-08-15,7719.02,7828.86,7624.2,7828.86,198026645
2019-08-16,7802.56,7885.94,7777.07,7795.98,167316830
2019-08-19,7813.92,7938.35,7765.15,7938.35,214012210
2019-08-20,7917.59,7917.59,7845.15,7886.91,123607540
2019-08-22,7842.09,7848.83,7755.42,7848.83,267974065
2019-08-23,7806.05,7845.02,7747.39,7889.41,159381085
2019-08-26,7806.05,7889.41,7747.39,7889.41,0
2019-08-27,7832.42,7832.42,7723.94,7747.38,282704255
2019-08-28,7762.58,7847.5,7734.42,7847.5,180185570
2019-08-29,7851.26,7892.81,7800.97,7892.81,132329030
2019-08-30,7918.44,7986.26,7903.01,7979.66,235789555
2019-09-02,7954.15,7956.68,7918.53,7918.53,88799875
2019-09-03,7914.92,7920.91,7804.71,7804.71,105550705
2019-09-04,7838.77,7852.16,7794.58,7840.86,101236550
2019-09-05,7861.83,7916.96,7854.16,7898.19,230761335
2019-09-06,7915.62,7969.34,7915.62,7933.47,104934760
2019-09-09,7952.88,7961.01,7927.89,7960.12,53153835
2019-09-10,7933.22,7938.33,7893.74,7929.48,78048830
2019-09-11,7931.38,7967.9,7921.59,7967.9,107445815
2019-09-12,7947.25,7960.24,7937.99,7944.43,110120385
2019-09-13,7950.16,7995.13,7941.53,7992.32,92759515
2019-09-16,7981.61,7996.9,7911.69,7996.9,85703140
2019-09-17,7969.67,7969.67,7910.25,7932.23,76714180
2019-09-18,7932.69,7932.69,7892.95,7915.29,76237265
2019-09-19,7911.88,7919.85,7885.18,7911.32,62605740
2019-09-20,7902.33,7906.25,7864.11,7871.11,168885950
2019-09-23,7872.12,7877.44,7823.13,7867.51,88398585
2019-09-24,7865.38,7893.94,7850.27,7893.94,171662945
2019-09-25,7890,7896.24,7790.29,7896.24,109746920
2019-09-26,7893.67,7905.74,7865.1,7896.48,92456860
2019-09-27,7908.39,7908.39,7808.19,7819.22,167327685
2019-09-30,7825.2,7825.2,7775.51,7779.07,156941670
2019-10-01,7785.24,7792.58,7710.55,7739.86,119389095
2019-10-02,7721.56,7721.56,7610.68,7610.68,136652490
2019-10-03,7587.69,7587.69,7514.05,7545.55,116774565
2019-10-04,7570.43,7704.6,7570.43,7704.6,137055275
2019-10-07,7697.42,7715.85,7655.46,7683.22,88831685
2019-10-08,7706.77,7792.55,7691.05,7756.72,167359825
2019-10-09,7742.46,7742.46,7676.47,7681.25,66039905
2019-10-10,7711.22,7765.03,7706.78,7765.03,97202740
2019-10-11,7766.72,7874.16,7749.55,7849.94,78791350
2019-10-14,7854.04,7908.34,7853.92,7884.29,119821585
2019-10-15,7887.46,7887.46,7816.08,7840.31,153202880
2019-10-16,7838.83,7915.3,7814.47,7915.3,169382850
2019-10-17,7913.55,7930.55,7894.58,7930.55,77563240
2019-10-18,7934.09,7934.09,7885.23,7885.23,122622385
2019-10-21,7874.8,7891.95,7849.79,7891.13,61588055
2019-10-22,7884.99,7955.24,7884.02,7955.24,105998480
2019-10-23,7929.09,7933.76,7890.65,7933.76,74327460
2019-10-24,7927.6,7968.14,7914.58,7950.98,86551415
2019-10-25,7985.52,7985.52,7917.16,7922.5,170339250
2019-10-28,7935.01,7954.71,7912.87,7946.53,87991165
2019-10-29,7947.56,7991.19,7928.73,7991.19,141746540
2019-10-30,8020.77,8020.77,7965.77,8020.06,104258045
2019-10-31,8020.43,8020.68,7967.54,7977.12,133683005
2019-11-04,8002.47,8059.82,8002.47,8059.65,109173580
2019-11-05,8055.88,8216.68,8055.56,8216.68,133344390
2019-11-06,8216.92,8216.92,8025.88,8025.88,153712705
2019-11-07,8083.04,8083.04,8020.91,8073.81,92704150
2019-11-08,8044.9,8065.76,7989.48,8065.76,245310945
2019-11-11,8055.24,8059.58,8002.77,8009.38,105423680
2019-11-12,8009.97,8012.34,7962.72,8012.34,96773115
2019-11-13,7988.78,7988.78,7914.45,7947.47,95087815
2019-11-14,7926.07,7933.71,7881.24,7933.71,106824815
2019-11-15,7938.59,7946.42,7905.53,7932.96,120527520
2019-11-18,7925.19,7925.19,7859.04,7880.94,67036915
2019-11-19,7882.26,7912.14,7882.26,7912.14,296696670
2019-11-20,7896.56,7898.06,7851.85,7898.06,120521800
2019-11-21,7882.04,7882.04,7744.18,7818.89,139305335
2019-11-22,7754.51,7824.59,7708.09,7824.59,141843120
2019-11-25,7787.48,7803.87,7750.23,7771.62,151390400
2019-11-26,7760.38,7817.2,7707.8,7707.8,934866640
2019-11-27,7747.43,7842.52,7744.03,7836.89,239668240
2019-11-28,7808.58,7826.82,7748.95,7768.66,157257830
2019-11-29,7754.7,7773.83,7712.39,7738.96,114962610
2019-12-02,7769.26,7877.19,7753.76,7877.19,112886765
2019-12-03,7858.96,7888.46,7829.35,7855.18,123622490
2019-12-04,7848.53,7848.53,7772.05,7815.93,250624050
2019-12-05,7789.74,7817.97,7777.07,7790.91,171445130
2019-12-06,7796.44,7811.19,7760.75,7801.72,152382065
2019-12-09,7825.13,7838.49,7779.8,7779.8,171606260
2019-12-10,7760.17,7777.45,7735.61,7736.18,117855400
2019-12-11,7752.23,7801.1,7751.53,7786.41,254795180
2019-12-12,7744.15,7787.74,7720.5,7741.07,327839815
2019-12-13,7818.4,7884.17,7804.98,7877.63,390137555
2019-12-16,7882.76,7892.29,7701.6,7701.6,248009490
2019-12-17,7708.07,7730.45,7631.08,7730.45,239087950
2019-12-18,7751.29,7751.29,7682.94,7733.67,200345765
2019-12-19,7751.21,7751.21,7617.75,7653.94,194652970
2019-12-20,7643.99,7773.12,7469.41,7773.12,303835110
2019-12-23,7745.96,7872.6,7745.26,7872.6,124411685
2019-12-26,7794.53,7842.28,7772.97,7842.28,96313845
2019-12-27,7848.39,7891.99,7815.26,7815.26,177831720
2020-01-02,7721.26,7742.53,7643.98,7742.53,101150385
2020-01-03,7737.7,7890.94,7737.7,7839.79,118853145
2020-01-06,7802.86,7802.86,7697.89,7797.87,102128740
2020-01-07,7787.32,7840.7,7781.21,7840.7,248656150
2020-01-08,7762.48,7767.62,7721.29,7736.24,122373555
2020-01-09,7736.63,7797.64,7736.63,7797.64,135551710
2020-01-10,7794.9,7794.9,7729.05,7776.77,102293290
2020-01-14,7761.59,7793.25,7684.28,7793.25,187124405
2020-01-15,7784.14,7784.14,7664.4,7664.4,132868630
2020-01-16,7674.48,7679.28,7614.73,7653.18,121389280
2020-01-17,7691.87,7722.58,7648.94,7722.58,109345785
2020-01-20,7727.45,7727.45,7513.95,7552.6,149251710
2020-01-21,7570.2,7586.59,7442.13,7466.65,152777185
2020-01-22,7469.14,7478.1,7425.86,7468.73,140495700
2020-01-23,7503.64,7616.35,7495.6,7616.35,119217245
2020-01-24,7622.12,7635.62,7581.12,7623.41,106106915
2020-01-27,7616.9,7624.37,7580.67,7587.63,88023525
2020-01-28,7563.12,7563.12,7468.7,7468.7,101519460
2020-01-29,7472.53,7472.53,7423.69,7462.31,120494715
2020-01-30,7466.45,7484.65,7392.68,7392.68,147910840
2020-01-31,7413.17,7446.26,7200.79,7200.79,219417040
2020-02-03,7206.22,7219.61,7129.19,7137.03,128937935
2020-02-04,7172.41,7276.4,7158.2,7226.9,132801155
2020-02-05,7291.44,7352.85,7281.42,7352.85,137648490
2020-02-06,7373.59,7506.51,7373.59,7506.51,141087375
2020-02-07,7447.33,7507.2,7429.61,7507.2,96737245
2020-02-10,7510.84,7510.84,7414.01,7430.86,119562665
2020-02-11,7444.66,7444.66,7403.23,7439.4,104852395
2020-02-12,7435.25,7440.31,7383.1,7383.1,139766845
2020-02-13,7390.01,7403.12,7332.91,7403.12,119313250
2020-02-14,7405.15,7405.15,7282,7282,145071385
2020-02-17,7305.66,7348.04,7292.95,7326.85,92805365
2020-02-18,7329.03,7346,7311.5,7322.89,92432150
2020-02-19,7319.99,7396.94,7319.99,7396.94,114679915
2020-02-20,7426.91,7472.99,7413,7413,99725560
2020-02-21,7430.57,7431.03,7366.8,7369.78,183292765
2020-02-24,7267.86,7270.47,7180.1,7187.44,120679405
2020-02-26,7101.88,7101.88,6879.09,6909.84,225471810
2020-02-27,6890.02,6979.57,6890.02,6967.84,215960730
2020-02-28,6858.91,6858.91,6769.97,6787.91,248178835
2020-03-02,6759.37,6866.13,6700.75,6749.28,155330925
2020-03-03,6854.9,6886.11,6790.54,6790.54,170537860
2020-03-04,6791.14,6867.26,6710.18,6867.26,171158035
2020-03-05,6899.02,6941.2,6872.97,6884.77,175259680
2020-03-06,6871.14,6871.14,6745.32,6770.38,227003270
2020-03-09,6575.54,6575.54,6312.61,6312.61,242817760
2020-03-10,6165.82,6387.53,6103.75,6318.38,240028350
2020-03-11,6384.28,6495.71,6336.68,6353.26,192178885
2020-03-12,6235.85,6235.85,5697.13,5736.27,265190410
2020-03-13,5362.92,5878.4,5097.9,5793.94,334704495
2020-03-16,5506.96,5533.17,5335.37,5335.37,246595030
2020-03-19,4673.58,4751.72,4039.15,4623.42,306472105
2020-03-20,4761.89,4936.2,4677.66,4778.76,217931450
2020-03-23,4527.29,4743.37,4509.22,4743.37,217810115
2020-03-24,4817.06,4864.86,4771.78,4774.27,250227615
2020-03-25,5006.76,5073.58,4964,5027.76,446810030
2020-03-26,5128.27,5401.58,5076.26,5401.58,262185470
2020-03-27,5493.58,5641.94,5266.62,5266.62,275097090
2020-03-30,5234.99,5234.99,4984.79,5131.16,272499180
2020-03-31,5227.37,5340.09,5226.27,5321.23,294470120
2020-04-01,5321.79,5408.52,5290.85,5408.52,163842725
2020-04-02,5280.13,5342.31,5247.57,5342.31,131183345
2020-04-03,5370.85,5372.7,5315.4,5346.97,123292280
2020-04-06,5380.51,5570.81,5345.94,5570.81,220352975
2020-04-07,5694.68,5713.63,5597.98,5650.01,231093850
2020-04-08,5593.71,5593.71,5498.54,5510.83,186876900
2020-04-13,5551.96,5610.98,5521.49,5610.98,169073815
2020-04-14,5657.76,5780.88,5640.85,5780.88,205018240
2020-04-15,5824.76,5946.05,5807.68,5946.05,279225815
2020-04-16,5828.76,5828.76,5525.6,5525.6,251788775
2020-04-17,5704.4,5789.97,5694.94,5789.97,197246410
2020-04-20,5813.93,5816.9,5704.2,5733.65,121519810
2020-04-21,5704.3,5704.3,5571.08,5592.25,139158580
2020-04-22,5517.67,5577.91,5461.94,5573.75,113870630
2020-04-23,5631.84,5672.08,5599.55,5599.55,82029715
2020-04-24,5622.76,5622.76,5464.98,5464.98,135672460
2020-04-27,5493.21,5493.21,5390.97,5450.45,86635010
2020-04-28,5470.83,5574.98,5466.47,5574.98,126703935
2020-04-29,5589.27,5656.01,5556.23,5643.97,127369135
2020-04-30,5695.13,5716.88,5654.96,5700.71,161307375
2020-05-04,5601.39,5601.39,5502.05,5572.09,135577315
2020-05-05,5610,5703.96,5603.4,5671.67,263899880
2020-05-06,5689.78,5702.58,5594.81,5639.27,269225705
2020-05-07,5661.95,5670.34,5599.82,5653.16,171868745
2020-05-08,5674.47,5696.31,5621.94,5621.94,174588420
2020-05-11,5641.53,5681.68,5627.19,5667.93,116761595
2020-05-12,5667.42,5668.36,5633.82,5651.67,129960265
2020-05-13,5656.19,5661.18,5607.77,5626.25,144210965
2020-05-14,5612.97,5654.7,5556.81,5654.7,86887810
2020-05-15,5659.12,5664.25,5541.95,5541.95,121282185
2020-05-18,5557.99,5557.99,5466.88,5479.35,81335970
2020-05-19,5543.59,5571.4,5537.02,5555.85,115467030
2020-05-20,5568.4,5581.96,5518.52,5581.96,71720735
2020-05-21,5582.27,5613.9,5557.08,5604.49,101500255
2020-05-22,5600.96,5600.96,5535.65,5539.19,116473675
2020-05-26,5526.99,5533.65,5396.13,5496.83,129611340
2020-05-27,5499.97,5523.78,5423.78,5523.78,135987860
2020-05-28,5533.22,5574.22,5492.09,5570.22,158363845
2020-05-29,5600.72,5838.84,5600.72,5838.84,484212185
2020-06-01,5791.32,5931.65,5750,5930.17,192526005
2020-06-02,5933.43,6043.09,5930.05,6025.17,221108435
2020-06-03,6064.67,6245.65,6062.05,6245.65,227705890
2020-06-04,6231.56,6517.49,6231.56,6517.49,330137195
2020-06-05,6452.64,6465.13,6299.83,6465.13,219586000
2020-06-08,6487.76,6551.26,6430.72,6514,264925380
2020-06-09,6527.36,6583.84,6438.97,6583.84,252476675
2020-06-10,6551.32,6551.32,6349.2,6439.37,221003390
2020-06-11,6398.19,6476.24,6263.2,6476.24,211125060
2020-06-15,6340.32,6340.32,6163.82,6163.82,211041595
2020-06-16,6226.96,6316.23,6197.29,6281.75,163551420
2020-06-17,6348.88,6352.9,6278.02,6282.01,240204040
2020-06-18,6258.88,6348.45,6205.25,6348.45,162174765
2020-06-19,6293.18,6375.03,6260.18,6315.07,335171560
2020-06-22,6316.2,6347.43,6249.47,6347.43,226798430
2020-06-23,6324.52,6324.52,6258.37,6297.78,219516620
2020-06-24,6304.33,6306.21,6188.83,6188.83,209531050
2020-06-25,6156.79,6162.22,6109.22,6118.26,253374435
2020-06-26,6137.61,6191.84,6092.01,6191.84,151478635
2020-06-29,6125.57,6125.57,6040.43,6105.18,188496015
2020-06-30,6134.49,6207.72,6131.22,6207.72,152314335
2020-07-01,6223.54,6223.54,6139.44,6209.71,104916715
2020-07-02,6211.51,6382.6,6183.03,6364.08,164436540
2020-07-03,6383.37,6398.79,6322.92,6372.66,114804595
2020-07-06,6378.29,6381.06,6299.98,6328.41,118983685
2020-07-07,6349.12,6349.61,6267.4,6267.4,121785005
2020-07-08,6265.43,6287.74,6227.74,6285.5,347406950
2020-07-09,6282.43,6282.43,6192.58,6192.58,99984985
2020-07-10,6157.47,6197.38,6098.53,6197.38,121485310
2020-07-13,6187.78,6187.78,6151.11,6172.57,124845150
2020-07-14,6158.4,6178.68,6135.29,6172.81,122802540
2020-07-15,6166.32,6166.32,6010.88,6016.51,204795970
2020-07-16,6034.76,6147.66,6034.76,6147.66,103034435
2020-07-17,6116.2,6141.23,6032.3,6088.75,93357590
2020-07-20,6112.58,6150.7,6070.19,6150.7,80338645
2020-07-21,6114.09,6152.06,6095.74,6136.31,99405825
2020-07-22,6138.38,6149.2,6064.26,6064.26,135143705
2020-07-23,6076.9,6076.9,5915.83,6029.01,120887815
2020-07-24,6002.2,6024.65,5968.72,6003.26,61823765
2020-07-27,5985.24,5985.24,5858.28,5860.94,108707280
2020-07-28,5849.83,5939.6,5799.11,5927.11,105061520
2020-07-29,5923.1,5966.27,5870.83,5966.27,96064005
2020-07-30,5968.13,5968.13,5928.45,5928.45,120642565
2020-08-03,5816.23,5816.23,5695.53,5715.92,161961660
2020-08-04,5691.74,5802.49,5691.74,5775.5,130800270
2020-08-05,5812.22,5888.85,5803.58,5833.58,161804465
2020-08-06,5860.36,5902.58,5819.37,5902.58,151545880
2020-08-07,5906.87,5906.87,5834.86,5846.02,129442735
2020-08-10,5853.12,5930.92,5832.6,5930.92,89904855
2020-08-11,5934.91,5984.35,5913.59,5953.94,136876255
2020-08-12,5980.49,5995,5966.97,5995,112699900
2020-08-13,6015.26,6097.78,6010.6,6097.78,110733220
2020-08-14,6069.67,6076.91,6014.78,6076.91,251853220
2020-08-17,6081.11,6081.11,6012.14,6068.78,110912190
2020-08-18,6098.08,6156.45,6058.98,6156.45,134990350
2020-08-19,6167.13,6167.13,6042.12,6042.12,115532555
2020-08-20,6058.35,6064.09,5962.64,6005.4,73514990
2020-08-24,5997.55,5997.55,5925.8,5943.58,626452280
2020-08-25,5934.26,5962.89,5893.14,5953.44,80691390
2020-08-26,5935.83,5935.83,5895.7,5931.33,118093985
2020-08-27,5930.04,5950.53,5919.74,5921.55,116162650
2020-08-28,5917.71,5931.39,5872.26,5884.18,203014440
2020-09-01,5922.06,5946.22,5799.24,5799.24,149349490
2020-09-02,5820.7,5820.7,5703.59,5738.39,140777270
2020-09-03,5751.14,5775.97,5723.46,5772.86,121127090
2020-09-04,5750.16,5785.09,5695.78,5785.09,92766930
2020-09-07,5787.7,5935.85,5772.01,5935.85,115594905
2020-09-08,5917.54,6034.03,5908.47,6034.03,141545625
2020-09-09,6000.16,6000.16,5932.84,5932.84,120374665
2020-09-10,5955.55,5973.59,5902.39,5902.39,117559195
2020-09-11,5906.94,5967.96,5888.36,5967.96,92177040
2020-09-14,5954.23,5997.14,5934.47,5997.14,105410990
2020-09-15,5989.44,6018.21,5947.85,6018.21,102732805
2020-09-16,5996.99,5996.99,5943.92,5946.62,84448600
2020-09-17,5946.05,5946.05,5886.33,5943.52,92819525
2020-09-18,5945.25,5952.1,5886.37,5908.9,170592000
2020-09-21,5913.6,5925.31,5879.76,5909.32,60420205
2020-09-22,5893.19,5894.28,5837.03,5894.28,78644185
2020-09-23,5900.88,5903.58,5876.78,5892.72,83051110
2020-09-24,5888.2,5888.2,5845.8,5845.8,102003285
2020-09-25,5842.81,5880.18,5829.66,5838.66,89264960
2020-09-28,5870.52,5872.19,5846.23,5861.39,77064865
2020-09-29,5878.28,5878.32,5841.6,5841.6,91542945
2020-09-30,5863.5,5878.53,5849.5,5864.23,98140050
2020-10-01,5881.9,5944.87,5857.38,5944.87,77243255
2020-10-02,5942.15,5999.4,5924.86,5999.4,164013550
2020-10-05,6005.58,6010.76,5972.76,5938.95,181371275
2020-10-06,5938.41,5949.67,5850.85,5910.64,152035315
2020-10-07,5904.91,5904.91,5845.68,5867.88,175919200
2020-10-08,5888.45,5942.66,5825.48,5942.66,189540695
2020-10-09,5943.71,5943.71,5908.52,5931.61,175229125
2020-10-12,5935.4,5954.47,5910.73,5937.05,146597135
2020-10-13,5938.61,5946.07,5920.77,5923.23,128616140
2020-10-14,5923.92,5933.83,5913.01,5925.3,133810165
2020-10-15,5930.43,5950.5,5919.55,5938.33,152752310
2020-10-16,5921.34,5939.62,5898.47,5898.47,140603290
2020-10-19,5913.78,6019.26,5913.78,6019.26,112234050
2020-10-20,6022.61,6133,6018.33,6112.71,183298805
2020-10-21,6146.04,6290.68,6146.04,6278.59,287420435
2020-10-22,6309.87,6344.63,6241.31,6344.63,258339715
2020-10-23,6370.92,6484.45,6370.92,6484.06,203821400
2020-10-26,6496.19,6517.26,6453.2,6491.19,141850220
2020-10-27,6467.45,6467.45,6381.19,6415.08,150494410
2020-10-28,6413.6,6415.03,6377.79,6377.79,128986435
2020-10-29,6326.31,6326.31,6248.48,6249.39,164492900
2020-10-30,6233.6,6328.38,6202.9,6324,147363850
2020-11-03,6282.89,6358.42,6250.87,6335.56,92461985
2020-11-04,6374.47,6464.05,6334.09,6464.05,126938160
2020-11-05,6477.16,6702.75,6477.16,6644.77,202370255
2020-11-06,6686.13,6709.73,6571,6685.69,196125765
2020-11-09,6665.08,6685.85,6619.59,6685.85,148709105
2020-11-10,6792.58,7035.48,6792.58,7035.48,273849230
2020-11-11,6968.93,7079.18,6944.11,7024.26,296447850
2020-11-13,6933.89,6972.66,6917.02,6969.88,191250225
2020-11-16,6991.39,6991.39,6857.89,6918.05,174120115
2020-11-17,6950.52,6971.6,6921.12,6959.14,172033690
2020-11-18,6971.9,7051.78,6970.49,7051.78,181960340
2020-11-19,7008.96,7012.54,6974.65,6997.62,181315105
2020-11-20,7024.23,7169.79,7021.18,7169.79,226734910
2020-11-23,7163.98,7263.71,7158.68,7178.62,414392380
2020-11-24,7211.13,7228.12,7016.11,7108.67,210477630
2020-11-25,7125.44,7146.13,6994.79,7001.51,268279455
2020-11-26,6987.32,6987.32,6843.11,6927.75,186606830
2020-11-27,6885.07,6909.03,6791.46,6791.46,593664050
2020-12-01,6740.3,7009.56,6740.3,7009.56,172428595
2020-12-02,7019.25,7080.62,6988.27,7080.62,149632675
2020-12-03,7077.63,7194.13,7022.86,7194.13,256077135
2020-12-04,7184.57,7196.96,7097.35,7134.56,176209695
2020-12-07,7173.7,7203.67,7142.3,7203.67,150480785
2020-12-09,7197.07,7247.34,7102.66,7102.66,226226125
2020-12-10,7114.69,7166.85,7114.69,7154.43,127975770
2020-12-11,7183.88,7304.9,7181.22,7246.16,167303530
2020-12-14,7244.38,7311.21,7214.94,7281.35,176260080
2020-12-15,7281.91,7290.6,7214.14,7227.73,203830780
2020-12-16,7242.47,7299.7,7202.49,7299.7,138990130
2020-12-17,7271.65,7298.02,7236.82,7298.02,111071800
2020-12-18,7266.96,7286.67,7222.01,7272.8,149696510
2020-12-21,7244.85,7251.02,7157.88,7224.89,127100135
2020-12-22,7206.33,7206.54,7081.14,7202.39,172666575
2020-12-23,7169.05,7206.46,7075.18,7204.38,99914815
2020-12-28,7142.95,7142.95,7058.66,7122.25,89297640
2020-12-29,7123.12,7173.27,7120.82,7139.71,118120405
2021-01-04,7149.64,7207.79,7137.91,7197.5,136506960
2021-01-05,7186.72,7186.72,7104,7134.18,123315625
2021-01-06,7126.91,7127.01,6928.9,7047.85,112064375
2021-01-07,7054.39,7126.07,7028.06,7119.61,92749755
2021-01-08,7141.35,7289.88,7134.75,7289.88,159046110
2021-01-11,7292.99,7432.4,7285.08,7304.79,121245350
2021-01-12,7326.54,7326.54,7253.81,7258.11,101989590
2021-01-13,7259.46,7284.6,7233.99,7242.85,104131760
2021-01-14,7183.95,7307.81,7180.88,7273.15,122654640
2021-01-15,7282.26,7297.41,7238.46,7238.46,90706990
2021-01-18,7230.05,7230.05,7157.63,7203.44,85713810
2021-01-19,7158.73,7198.45,7137.56,7198.45,73628955
2021-01-20,7164.06,7172.16,7082.75,7143.3,103587250
2021-01-21,7161.07,7161.07,7112.33,7140.29,77867355
2021-01-22,7116.76,7116.76,7007.2,7045.83,110169430
2021-01-25,7026.77,7071.5,7012.76,7071.5,82853230
2021-01-26,7039.17,7039.17,6961.06,6977.16,114694950
2021-01-27,6947.52,6949.48,6824.88,6863.61,120011890
2021-01-28,6808.72,6918.3,6770.75,6851.84,82269135
2021-01-29,6826.65,6827.38,6791.01,6612.62,175328560
2021-02-01,6634.59,6814.76,6634.59,6814.76,107303980
2021-02-02,6838.26,6917.92,6837.31,6867.88,80813225
2021-02-03,6895.43,6913.3,6819.42,6859.46,105548095
2021-02-04,6858.04,6903.75,6809.41,6903.75,79205850
2021-02-05,6899.15,7019.18,6843.83,7019.18,96061675
2021-02-08,6997.28,6997.28,6965.93,7024.48,102235660
2021-02-09,7014.79,7091.92,7014.79,7065.55,101539100
2021-02-10,7076.38,7159.11,7073.78,7082.15,115747730
2021-02-11,7059.48,7076.01,6991.01,6991.01,132188585
2021-02-15,6996.58,7026.4,6996.58,6959.21,79143140
2021-02-16,6969.93,7044.06,6969.93,7044.06,92299780
2021-02-17,6991.36,6995.6,6916.71,6966.43,88258760
2021-02-18,6954.37,6972.26,6849.64,6849.64,111350575
2021-02-19,6858.72,6926.41,6841.48,6926.41,103239195
2021-02-22,6901.93,6907.47,6810.34,6810.34,78870065
2021-02-23,6808.13,6814.67,6736.42,6814.67,111812955
2021-02-24,6808.42,6808.42,6735.84,6755.95,84956915
2021-02-26,6718.06,6827.17,6681.14,6794.86,198568675
2021-03-01,6828.7,6874.4,6798.81,6872.97,107457210
2021-03-02,6862.64,6919.54,6848.81,6919.54,113349485
2021-03-03,6918.74,6942.76,6871.18,6942.76,80082740
2021-03-04,6911.17,6921.1,6839.34,6882.49,87513980
2021-03-05,6864.58,6896.25,6829.21,6881.37,77541510
2021-03-08,6879.77,6879.77,6745.75,6756.92,106262145
2021-03-09,6738.83,6769.38,6668.33,6766.83,92576980
2021-03-10,6752.9,6808.32,6727.1,6808.32,113979405
2021-03-11,6782.57,6782.57,6705.67,6719.18,58971870
2021-03-12,6734.4,6749.13,6693.91,6728.55,60802920
2021-03-15,6694.09,6694.09,6489.79,6552.46,126878965
2021-03-16,6529.1,6610.53,6519.18,6559.08,74773550
2021-03-17,6574.31,6593.53,6548.54,6566.83,88593400
2021-03-18,6581.47,6675.84,6577.64,6630.85,94185045
2021-03-19,6628.74,6638.93,6436.1,6436.1,149881505
2021-03-22,6381.59,6444.58,6325.64,6395.17,77080675
2021-03-23,6381.82,6446.35,6381.82,6446.35,83559270
2021-03-24,6427.72,6497.01,6393.14,6497.01,83842655
2021-03-25,6498.51,6603.55,6498.51,6581,125585275
2021-03-26,6567.89,6576.6,6526.29,6544.63,104297110
2021-03-29,6469.26,6653.52,6432.07,6607.78,107047640
2021-03-30,6586.93,6603.06,6504.18,6545.55,82150715
2021-03-31,6554.43,6557.04,6443.09,6443.09,114917680
2021-04-05,6447.4,6500.35,6446.04,6495.15,77835235
2021-04-06,6521.26,6590.11,6518.49,6590.11,78842265
2021-04-07,6591.05,6651.71,6578.12,6651.71,133693510
2021-04-08,6648.71,6648.71,6542.27,6545.17,93575280
2021-04-12,6562.11,6566.67,6504.59,6518.64,93674135
2021-04-13,6520.03,6520.03,6431.71,6457.79,129718985
2021-04-14,6474.25,6523.21,6453.26,6523.21,117875730
2021-04-15,6505.13,6505.13,6464.49,6539.96,140459250
2021-04-16,6533.56,6533.56,6490.68,6494.81,85323245
2021-04-19,6503.77,6503.77,6459.76,6459.76,131573160
2021-04-20,6464.65,6500.42,6459.44,6500.42,105605200
2021-04-21,6492.52,6494.78,6439.39,6439.39,139961460
2021-04-22,6451.23,6451.65,6374.33,6415.53,146025645
2021-04-23,6423.3,6424.55,6371.43,6378.07,125692735
2021-04-26,6417.77,6417.77,6348.56,6389.38,107574580
2021-04-27,6387.15,6397.74,6356.47,6356.47,139854620
2021-04-28,6381.74,6469.14,6375.29,6469.14,139167210
2021-04-29,6453.26,6487.51,6420.94,6487.51,118697560
2021-04-30,6475.61,6476.11,6370.87,6370.87,116888060
2021-05-03,6392.97,6419.52,6369.28,6369.28,77768975
2021-05-04,6391.83,6397.19,6356.14,6359.15,90432905
2021-05-05,6352.55,6354.81,6299.69,6299.69,109915710
2021-05-06,6310.37,6322.17,6233.33,6282.78,107261905
2021-05-07,6278.7,6305.99,6257.5,6258.71,86859810
2021-05-10,6279.79,6321.51,6279.79,6317.41,88738800
2021-05-11,6298.92,6341.12,6281.61,6326.83,128677685
2021-05-12,6310.33,6310.33,6221.93,6236.4,199331035
2021-05-14,6262.31,6269.36,6080.94,6269.36,286071730
2021-05-17,6226.83,6283.58,6188.74,6283.58,139269425
2021-05-18,6230.54,6258.77,6210,6244.74,124207055
2021-05-19,6262.52,6269.99,6204.45,6245.71,113578360
2021-05-20,6253.02,6253.02,6197.64,6197.64,110968785
2021-05-21,6201.88,6218.41,6172.18,6199.25,115679885
2021-05-24,6195.87,6209.05,6156.2,6164.89,165102295
2021-05-25,6173.25,6203,6164.9,6196.71,176346630
2021-05-26,6223.67,6377.1,6213.44,6341.24,235773390
2021-05-27,6374.31,6665.14,6365.76,6665.14,1268221500
2021-05-28,6622.18,6688.07,6597.5,6674.51,301770275
2021-05-31,6656.88,6687.64,6588.04,6628.49,122391855
2021-06-01,6619.02,6644.82,6576.64,6627.43,79087775
2021-06-02,6631.72,6841.69,6631.72,6841.69,226850990
2021-06-03,6835.24,6835.24,6760.19,6791.87,138945875
2021-06-04,6789.03,6810.76,6761.91,6796.34,110597355
2021-06-07,6801.36,6801.36,6758.09,6763.92,88822115
2021-06-08,6781.04,6809.72,6767.34,6809.72,83215730
2021-06-09,6811.46,6922.87,6805,6902.54,184073150
2021-06-10,6923.95,6925.14,6892.53,6875.71,164089055
2021-06-11,6890.03,6910.33,6872.59,6907.79,120670885
2021-06-14,6898.2,6917.49,6871.71,6917.49,108325835
2021-06-15,6908.81,6976.73,6893.45,6976.73,118006315
2021-06-16,6957.95,7001.21,6957.95,6973.35,153402795
2021-06-17,6968.56,6974.56,6878.47,6887.92,111491405
2021-06-18,6878.99,6896.36,6800.7,6851.38,167065375
2021-06-21,6840.22,6849.45,6783.19,6827.17,120711470
2021-06-22,6834.19,6910.17,6834.19,6870.41,77064810
2021-06-23,6871.83,6918.96,6871.83,6918.41,80890945
2021-06-24,6917.9,6919.13,6886,6886,109640005
2021-06-25,6894.27,6950.51,6894.27,6950.51,92565190
2021-06-28,6949.53,6954.61,6901.89,6937.96,139886355
2021-06-29,6939.25,6956.65,6921.07,6956.65,119303850
2021-06-30,6941.16,6957.56,6901.91,6901.91,140519085
2021-07-01,6949.98,7002.23,6946.21,6964.01,108654780
2021-07-02,6976.27,7002.26,6963.44,7002.26,156265505
2021-07-05,6993.68,7037.14,6992.7,7036.38,89905630
2021-07-06,7064.24,7064.24,6992.43,6992.43,120249020
2021-07-07,6994.13,6994.13,6924.21,6943,141941910
2021-07-08,6945.99,6966.53,6917.38,6924.99,116662760
2021-07-09,6900.34,6900.34,6745.85,6834.92,179095580
2021-07-12,6838.18,6913.87,6838.18,6913.87,83300620
2021-07-13,6907.48,6907.48,6795.13,6795.13,116458870
2021-07-14,6811.59,6835.41,6785.84,6835.41,120842125
2021-07-15,6829.05,6832.69,6727.93,6727.93,80872325
2021-07-16,6743.78,6783.91,6653.53,6693.83,142918850
2021-07-19,6665.54,6665.54,6510.43,6587.2,148031560
2021-07-21,6611.67,6611.67,6451.12,6476.21,147793460
2021-07-22,6496.97,6586.01,6496.97,6576.62,88040885
2021-07-23,6600.88,6611.31,6461.75,6520.74,86561935
2021-07-26,6509.74,6509.74,6372.61,6372.61,73375740
2021-07-27,6404.21,6522.58,6401.66,6522.58,74072150
2021-07-28,6511.83,6511.83,6370.25,6473.03,117581465
2021-07-29,6465.21,6523.56,6442.51,6496.53,116929155
2021-07-30,6520.12,6520.12,6270.23,6270.23,145815415
2021-08-02,6304.03,6446.31,6293.66,6446.31,91219805
2021-08-03,6442.4,6560.06,6376.11,6560.06,114032360
2021-08-04,6570.94,6598.18,6545.56,6585.21,90926450
2021-08-05,6605.46,6605.46,6539.91,6547.27,134163625
2021-08-06,6549.89,6578.41,6539.91,6539.91,137221220
2021-08-09,6555.74,6637.43,6537.2,6632.57,133221015
2021-08-10,6644.39,6644.39,6584.63,6623.23,150376330
2021-08-11,6630.06,6666.86,6630.06,6666.86,142226765
2021-08-12,6648.23,6648.23,6546.09,6556.57,119048155
2021-08-13,6564.78,6588.44,6320.19,6320.19,381352730
2021-08-16,6420.31,6513.68,6413.77,6513.68,142227745
2021-08-17,6511.02,6589.35,6511.02,6561.41,129236315
2021-08-18,6568.72,6680.18,6567.52,6680.18,125974775
2021-08-19,6678.43,6718.51,6615.24,6718.51,113240635
2021-08-20,6717.94,6743.28,6633.22,6633.22,143784920
2021-08-23,6679.52,6690.18,6591.67,6591.67,107925830
2021-08-24,6631.87,6678.82,6628.4,6678.82,126283465
2021-08-25,6682.93,6724.21,6666.93,6822.15,98937215
2021-08-26,6822.83,6850.18,6808.94,6820.53,191349995
2021-08-27,6799.08,6831.26,6774.02,6786.62,91660905
2021-08-31,6786.11,6855.44,6651.01,6855.44,286086645
2021-09-01,6829.58,6868.79,6779.74,6785.94,170324750
2021-09-02,6831.96,6887.12,6828.89,6834.66,185935285
2021-09-03,6841.13,6897.13,6841.13,6897.13,168636780
2021-09-06,6884.63,6898.92,6867.12,6877.1,130485800
2021-09-07,6892.8,6924.14,6884.05,6912.71,125169985
2021-09-08,6893.16,6949.39,6865.03,6949.39,115528420
2021-09-09,6939.1,6949.6,6897.12,6924.02,139739850
2021-09-10,6914.97,6970.51,6908.67,6970.51,146273430
2021-09-13,6960.98,6973.08,6937.25,6968.14,115599965
2021-09-14,6976.89,7033.06,6920.36,6920.36,151608970
2021-09-15,6927.48,6974.97,6861.01,6880.2,160280470
2021-09-16,6893.54,6950.41,6885.7,6968.43,159193055
2021-09-17,6962.04,6979.92,6912.85,6912.85,368155805
2021-09-20,6922.52,6928.83,6824.6,6857.9,156906670
2021-09-21,6794.13,6890.97,6779.19,6881.2,127884855
2021-09-22,6891.44,6934.41,6890.67,6890.73,162052465
2021-09-23,6904.5,6974,6904.5,6915.28,128660490
2021-09-24,6940.22,6985.99,6939.98,6951.53,139801135
2021-09-27,6965.86,6987.26,6947.34,6956.26,181892405
2021-09-28,6984.54,6984.54,6868.34,6885.36,168087635
2021-09-29,6875.16,6934.11,6771.76,6934.11,224218375
2021-09-30,6916.82,6984.14,6904.69,6952.88,174780620
2021-10-01,6964.49,6984.79,6923.6,6923.6,92231310
2021-10-04,6929.71,6964.04,6929.71,6960.89,103537055
2021-10-05,6946.76,6981.24,6921.65,6981.24,103155830
2021-10-06,6989.54,7061.24,6973.28,7057.45,197028610
2021-10-07,7049.17,7098.3,6951.3,6951.3,215713460
2021-10-08,6972.18,7076.01,6906.86,6906.86,266393890
2021-10-11,6936.46,7171.43,6936.46,7124.01,207437910
2021-10-12,7115.24,7166.63,7095.91,7107.82,172347625
2021-10-13,7121.59,7159.42,7030.68,7068.92,262903070
2021-10-14,7132.19,7194.59,7132.19,7183.11,217098230
2021-10-15,7194.99,7228.59,7168.42,7213.46,227792050
2021-10-18,7193.57,7225.74,7158.24,7219.81,240883160
2021-10-19,7236.26,7289.97,7236.26,7266.31,230917005
2021-10-20,7250.46,7297.08,7250.46,7297.08,169101480
2021-10-21,7321.25,7326.1,7288.44,7311.72,282951145
2021-10-22,7305.22,7305.22,7265.42,7289.61,139018640
2021-10-25,7277.82,7295.35,7198.42,7211.54,162384405
2021-10-26,7221.49,7252.1,7181.47,7252.1,156366340
2021-10-27,7254.2,7287.03,7218.61,7230.15,180862860
2021-10-28,7235.22,7251.48,7144.44,7157.73,160171240
2021-10-29,7159.66,7182.61,7043.68,7054.7,179209740
2021-11-02,7091.4,7175.2,7086.79,7106.01,151792445
2021-11-03,7136.67,7210.96,7136.67,7184.72,136535685
2021-11-04,7221.47,7224.05,7176.64,7203.72,101059135
2021-11-05,7247.21,7354.37,7243.28,7340.77,189922505
2021-11-08,7374.42,7424.94,7373.53,7396.22,168523050
2021-11-09,7415.97,7441.67,7407.28,7441.67,192738795
2021-11-10,7454.49,7475.75,7361.3,7375.68,131924270
2021-11-11,7360.89,7376.72,7315.22,7331.65,119842485
2021-11-12,7329.81,7387.82,7329.25,7382.84,184202250
2021-11-15,7378.73,7378.73,7333.31,7342.37,109103565
2021-11-16,7343.24,7368.53,7333.31,7367.42,184417560
2021-11-17,7356.87,7381.46,7344.36,7349.82,105518630
2021-11-18,7358.07,7358.07,7292.78,7299.34,108604375
2021-11-19,7298.09,7298.09,7209.67,7280.57,139998285
2021-11-22,7268.74,7269.82,7238.53,7282.67,122643120
2021-11-23,7272.7,7401.16,7261.11,7401.16,172691510
2021-11-24,7395.49,7403.12,7365.77,7419.1,135224815
2021-11-25,7389.11,7397.58,7335.46,7369.27,135574205
2021-11-26,7346.07,7346.07,7288.6,7278.44,218511180
2021-11-29,7151.66,7202.72,7000,7200.88,795536020
2021-12-01,7194.09,7194.09,6928.3,6947.06,296570725
2021-12-02,6952.48,7140.69,6928.3,7032.54,168865450
2021-12-03,7074.01,7120.07,7055.19,7055.19,105212880
2021-12-06,7075.76,7151.48,7075.76,7130.74,119556035
2021-12-07,7153.42,7170.82,7108.37,7147.3,179696965
2021-12-09,7124.66,7201.47,7113.72,7234.92,180376140
2021-12-10,7231.24,7231.24,7183.58,7192.17,100467705
2021-12-13,7192.8,7226.82,7180.36,7197.61,115548050
2021-12-14,7252.01,7252.01,7158.65,7241.99,115884760
2021-12-15,7234.97,7255.79,7202.13,7132.58,225456025
2021-12-16,7132.58,7179.67,7132.58,7233.26,144344530
2021-12-17,7195.44,7217.36,7188.71,7297.66,130676710
2021-12-20,7236.12,7239.85,7187.07,7237.61,83927625
2021-12-21,7226,7234.9,7181.74,7167.06,197425630
2021-12-22,7178.54,7201.12,7157.74,7119.19,105024135
2021-12-23,7143.67,7203.92,7143.67,7248.05,131780900
2021-12-24,7257.72,7257.72,7181.86,7181.86,44989360
2021-12-27,7184.88,7191.56,7166.93,7254.8,53088140
2021-12-28,7239.78,7282.69,7239.78,7286.5,90757635
2021-12-29,7277.08,7293.86,7237.01,7334.56,161401955
2021-12-31,7274.69,7274.69,7119.44,7122.63,108194160
2022-01-03,7101.64,7101.64,7066.52,7041.27,86325900
2022-01-05,7069.17,7131,7008.11,7091.4,167234185
2022-01-06,7037.99,7065.76,7008.07,7085.52,114939600
2022-01-07,7074.99,7077.25,6989.13,7011.11,152295645
2022-01-10,6990.07,7129.82,6966.85,7140.67,123357560
2022-01-11,7114.87,7160.8,7114.34,7085.69,111347290
2022-01-12,7142.53,7183.39,7134,7215.13,123135225
2022-01-13,7217.38,7277.73,7217.38,7307.75,129164215
2022-01-14,7281.45,7293.44,7266.23,7261.34,89302590
2022-01-17,7266.41,7280.11,7223.83,7223.83,72860980
2022-01-18,7246.35,7343.96,7244.84,7343.96,69950850
2022-01-19,7304.62,7304.62,7242.28,7261.54,101469480
2022-01-20,7258.17,7281.56,7218.68,7239.28,181966160
2022-01-21,7225.22,7293.52,7204.27,7293.52,77945535
2022-01-24,7256.4,7256.85,7215.27,7252.64,76899210
2022-01-25,7262.63,7288.21,7242.08,7288.21,83431400
2022-01-26,7283.15,7283.15,7210.21,7253.61,107960540
2022-01-27,7243.69,7275.28,7215.19,7273.52,79199955
2022-01-28,7266.96,7315.31,7251.97,7251.97,132459540
2022-01-31,7279.05,7369.56,7251.97,7361.65,113966310
2022-02-02,7380.14,7517.5,7357.32,7458.99,127064695
2022-02-03,7460.59,7509.46,7434.91,7382.77,101896570
2022-02-04,7407.97,7470.13,7382.77,7456.35,129608900
2022-02-07,7469.29,7474.53,7382.54,7380.3,166460210
2022-02-08,7400.9,7473.71,7400.9,7458.23,98081540
2022-02-09,7475.21,7552.2,7475.21,7502.48,158872155
2022-02-10,7508.73,7538.78,7427.44,7432.62,173811270
2022-02-11,7446.21,7446.21,7270.36,7270.36,425914390
2022-02-14,7276.63,7361.15,7276.63,7361.15,209252550
2022-02-15,7338.28,7372.65,7292.95,7309.94,218840590
2022-02-16,7324.88,7452.82,7324.88,7452.82,214473215
2022-02-17,7455.09,7464.19,7423.95,7438.93,167246205
2022-02-18,7419.58,7425.44,7368.67,7418.79,187383600
2022-02-21,7330.44,7425.44,7257.43,7372.25,141770685
2022-02-22,7341.35,7440.91,7289.65,7440.91,139831420
2022-02-23,7414.99,7414.99,7347.44,7364.21,135263775
2022-02-24,7355.87,7383.9,7179.63,7212.23,219395605
2022-02-28,7175.82,7326.07,7175.82,7311.01,227989130
2022-03-01,7322.38,7378.59,7317.44,7404.61,126098225
2022-03-02,7375.62,7379.13,7342.96,7304.02,103961930
2022-03-03,7319.88,7345.76,7310.24,7388.09,108945425
2022-03-04,7369.8,7388.09,7310.24,7342.01,87241860
2022-03-07,7304.76,7304.76,7158.33,7288.07,158551700
2022-03-08,7167.95,7176.19,7079.51,6977.73,231677605
2022-03-09,6967.54,7087.31,6967.54,6989.88,156448050
2022-03-10,7094.78,7125.4,7043.45,7124.8,129812135
2022-03-11,7084.78,7093.74,7044.84,7112.19,118945645
2022-03-14,7076.79,7076.79,6843.33,6816.95,171858395
2022-03-15,6820.78,6824.32,6638.4,7019.92,172546685
2022-03-16,7004.57,7012.91,6957.46,7026.45,143223035
2022-03-17,7053.54,7132.16,7046.56,7122.45,157910945
2022-03-18,7112,7140.9,7094.25,7007.63,367897090
2022-03-21,7024.79,7054.98,7012.2,6956.6,127749485
2022-03-22,6940.85,6993.51,6910.79,7008.94,118362540
2022-03-23,6986.19,7013.67,6977.61,7009.43,94588150
2022-03-24,7013.39,7048.07,6985.47,7082.61,125077735
2022-03-25,7073.61,7084.33,7048.53,7124.84,102100805
2022-03-28,7120.74,7120.74,7081.73,7134.36,87931710
2022-03-29,7090.22,7099.69,7062.72,7115.09,115638965
2022-03-30,7097.18,7164.26,7097.18,7167.02,164389770
2022-03-31,7173.69,7193.73,7156.49,7203.47,172402790
2022-04-01,7160.48,7162.44,7103.47,7152.88,101967545
2022-04-04,7124.25,7150.05,7124.25,7163.21,78501155
2022-04-05,7158.57,7158.57,7109.43,7156.07,70360325
2022-04-06,7129.27,7130.92,7080.49,7109.26,82677465
2022-04-07,7100.06,7120.82,7036.49,6926.03,149628940
2022-04-08,6957.42,6999.46,6950.1,7018.02,87220710
2022-04-11,7017.95,7023.75,6982.23,6988.29,57401905
2022-04-12,6992.97,7026.92,6932.68,6895.36,105287020
2022-04-13,6907.97,6939.35,6907.97,6984.9,76913100
2022-04-18,7010.92,7010.92,6923.08,6996.11,52801585
2022-04-19,7009.48,7040.5,7009.15,7037.74,98470755
2022-04-20,7085.23,7102.41,7067.74,7142.42,92663390
2022-04-21,7145.5,7156.85,7111.47,7061.49,104828915
2022-04-22,7067.93,7072.59,7032.97,6998.59,76633435
2022-04-25,6971.88,6971.88,6913.43,7020.83,84813260
2022-04-26,6996.01,7020.83,6926.97,6980.02,73123445
2022-04-27,6936.1,6945.3,6852.22,6863.91,89251000
2022-04-28,6858,6899.31,6828.85,6909.45,97704085
2022-04-29,6911.64,6911.64,6794.03,6731.25,189900515
2022-05-02,6742.83,6764.1,6709.15,6721.08,79477060
2022-05-04,6736.3,6736.3,6630.46,6802.73,111258685
2022-05-05,6827.94,6881.59,6690.72,6868.92,104523685
2022-05-06,6800.94,6855.01,6779.61,6759.9,93331270
2022-05-10,6617.95,6687.1,6607.66,6720.93,170511160
2022-05-11,6677.24,6695.85,6661.65,6635.86,153701925
2022-05-12,6633.68,6695.85,6597.05,6532.3,170317560
2022-05-13,6545.52,6569.36,6475.96,6379.17,340021560
2022-05-16,6458.57,6539.33,6458.57,6502.12,173591625
2022-05-17,6518.12,6554.81,6495.68,6594.66,298106730
2022-05-18,6621.17,6692.16,6607.98,6727.6,223598665
2022-05-19,6651.17,6690.73,6597.14,6660.05,225672485
2022-05-20,6683.15,6757.02,6683.15,6746.33,167042590
2022-05-23,6757.59,6757.59,6705.67,6687.85,143019540
2022-05-24,6693.61,6693.61,6617.97,6577.45,145014145
2022-05-25,6580.09,6612.08,6574.98,6597.76,133830345
2022-05-26,6607.19,6618.18,6578.7,6645.52,139221635
2022-05-27,6655.51,6681.89,6590.57,6726.14,142274765
2022-05-30,6741.95,6815.51,6729.9,6822.32,153899225
2022-05-31,6832.08,6832.08,6779.51,6774.68,1029532875
2022-06-01,6786.92,6786.92,6726.17,6712.21,118324695
2022-06-02,6722.73,6722.73,6653.41,6686.83,84394225
2022-06-03,6667.62,6699.65,6653.96,6741.4,93784155
2022-06-06,6747.6,6749.07,6685.46,6716.88,132100460
2022-06-07,6717.62,6744,6705.63,6754.01,96532535
2022-06-08,6768.35,6774.68,6733.14,6769.62,110178100
2022-06-09,6796.38,6796.38,6702.05,6758.59,101688880
2022-06-10,6713.33,6713.33,6586.86,6530.04,121072525
2022-06-13,6503.06,6503.53,6430.45,6467.01,125310310
2022-06-14,6416.87,6487.61,6384.41,6474.53,131286505
2022-06-15,6443.85,6472.64,6424.45,6319.42,128020095
2022-06-16,6374.43,6392.99,6356.5,6393.01,128022250
2022-06-17,6308.86,6308.86,6273.73,6331.56,281290680
2022-06-20,6341.98,6349.01,6307.2,6333.94,87062280
2022-06-21,6349.26,6370.74,6290.36,6285.19,108900200
2022-06-22,6289.27,6299.41,6244.8,6168,149474695
2022-06-23,6177.56,6215.9,6058.09,6065.23,140877895
2022-06-24,6096.48,6171.5,6096.48,6217.56,142517265
2022-06-27,6241.94,6253.51,6197.98,6238.82,143282835
2022-06-28,6247.14,6268.4,6232.05,6345.41,162339935
2022-06-29,6361.23,6374.91,6323.98,6303.19,131196840
2022-06-30,6321.04,6337.34,6231.12,6155.43,171469695
2022-07-01,6174.37,6211.87,6150.17,6165.35,124656280
2022-07-04,6195.9,6199.93,6160.88,6183.62,100440875
2022-07-05,6193.16,6273.53,6193.16,6309.99,110667955
2022-07-06,6323.62,6368.19,6223.29,6445.01,132589000
2022-07-07,6419.9,6425.23,6366.35,6352.32,127778400
2022-07-08,6366.68,6475.86,6358.44,6361.82,168633850
2022-07-11,6381.11,6396,6319.28,6388.64,80813915
2022-07-12,6378.34,6390.7,6315.52,6349.94,80065180
2022-07-13,6347.63,6351.82,6263.4,6255.37,128060035
2022-07-14,6250.06,6309.9,6218.59,6248.13,111956375
2022-07-15,6240.83,6240.83,6170.26,6195.26,111781365
2022-07-18,6182.27,6196.05,6162.27,6268.78,83001040
2022-07-19,6255.57,6287.03,6249.26,6286.24,90213620
2022-07-20,6294.97,6351.77,6292.19,6274.8,116827370
2022-07-21,6298.31,6347.58,6298,6256.17,149241900
2022-07-22,6258.57,6266.63,6233.41,6263.39,63124880
2022-07-25,6239.35,6241.66,6163.26,6209.53,72339115
2022-07-26,6206.8,6234.25,6206.8,6223,74561485
2022-07-27,6208.93,6219.85,6171.45,6236.76,56444415
2022-07-28,6274.72,6326.42,6274.72,6379.26,98838430
2022-07-29,6351.7,6351.7,6290.42,6315.93,117532145
2022-08-01,6309.07,6325.97,6227.33,6312.03,134744130
2022-08-02,6310.03,6338.61,6227.33,6362.3,117086125
2022-08-03,6359.97,6406.04,6336.02,6430.08,133183245
2022-08-04,6435.61,6460.27,6415.39,6483.11,104840780
2022-08-05,6484.61,6519.8,6445.86,6405.5,270357595
2022-08-08,6425.47,6437.92,6370.83,6434.24,135519490
2022-08-09,6431.6,6440.26,6408.39,6468.97,129380830
2022-08-10,6464.56,6464.56,6413.96,6471.84,121553030
2022-08-11,6505.74,6635.62,6505.74,6680.68,196950995
2022-08-12,6676.27,6724.81,6646.79,6699.66,173898080
2022-08-15,6699.49,6733.3,6691.17,6737.84,110417330
2022-08-16,6735.56,6802.91,6703.09,6850.64,207019420
2022-08-17,6845.65,6883.6,6817,6818.99,155972255
2022-08-18,6770.42,6837.91,6753.03,6824.63,181196765
2022-08-19,6834.76,6863.79,6819.15,6863.86,102643990
2022-08-22,6848.95,6848.95,6752.81,6704.41,119971820
2022-08-23,6680.52,6680.52,6591.83,6618.38,126038685
2022-08-24,6618.86,6677.69,6614.84,6643.45,75158160
2022-08-25,6657.18,6726.68,6656.7,6706.43,61841000
2022-08-26,6697.04,6714.66,6680.73,6752.5,176278425
2022-08-30,6616.43,6672.14,6600.99,6690.27,146199900
2022-08-31,6661.15,6661.15,6596.18,6583.65,247461635
2022-09-01,6594.67,6606.21,6587.62,6588.28,125632065
2022-09-02,6586.08,6649.96,6586.08,6692.65,97456055
2022-09-05,6693.84,6698.54,6609.66,6676.04,84401370
2022-09-06,6681.13,6721.41,6668.41,6709.6,95465980
2022-09-07,6709.46,6709.46,6631.04,6554.08,118541775
2022-09-08,6574.48,6600.66,6561.01,6593.74,124034770
2022-09-09,6593.57,6625.55,6586.72,6606,81127220
2022-09-12,6625.4,6699.28,6625.4,6715.75,72105770
2022-09-13,6710.89,6710.89,6672.23,6701.81,84967660
2022-09-14,6604.48,6618.13,6560.51,6582.86,136248305
2022-09-15,6586.55,6633.63,6586.55,6575.67,101589335
2022-09-16,6586.91,6588.25,6555.34,6548.77,439640220
2022-09-19,6544.64,6550.02,6433.32,6437.42,106863855
2022-09-20,6459.92,6500.76,6457.05,6448.46,97754810
2022-09-21,6437.4,6446.98,6354.66,6341.69,128595875
2022-09-22,6304.19,6304.19,6227.58,6301.71,161112195
2022-09-23,6291.37,6291.37,6235.67,6259.54,126399285
2022-09-27,6193.04,6193.04,6000.28,6020.07,179163985
2022-09-28,6038.98,6044.17,5883.46,5879.68,147024180
2022-09-29,5967.32,6006.52,5950.43,5934.25,152028535
2022-09-30,5874.57,5874.57,5784.85,5741.07,180630805
2022-10-03,5734.34,5784.19,5699.3,5783.15,89949160
2022-10-04,5851.77,5919.77,5850.65,5987.72,103382180
2022-10-05,6033.43,6033.43,5949.81,5988.59,107155065
2022-10-06,5990.28,6021.58,5969.8,5934.27,80028005
2022-10-07,5940.77,5940.77,5869.59,5932.19,74047780
2022-10-10,5898.83,5898.83,5832.58,5832.58,66472940
2022-10-11,5849.87,5899.4,5835.22,5847.37,100569080
2022-10-12,5850.59,5873.11,5836.82,5853.63,74906795
2022-10-13,5869.85,5900.46,5841.57,5895.64,78557740
2022-10-14,5954.96,5955.86,5923.91,5904.75,102973045
2022-10-17,5901.55,5967.69,5891.78,5970.33,72239300
2022-10-18,5997.78,6056.55,5969.78,6128.64,128049950
2022-10-19,5997.78,6128.64,5969.78,6148.31,80434750
2022-10-20,6137.26,6181.75,6094.82,6055.99,257896040
2022-10-21,6067.63,6075.74,6027.56,5983.56,80653060
2022-10-24,6021.54,6071.7,6021.54,6028.79,69294540
2022-10-25,6028.79,6028.79,6028.79,6073.41,80832385
2022-10-26,6038.11,6113.77,6034.62,6121.53,61974240
2022-10-27,6120.9,6207.2,6111.94,6230.58,95878635
2022-10-28,6210.84,6230.58,6158.49,6153.43,93135325
2022-11-02,6258.91,6258.91,6172.26,6206.24,120530060
2022-11-03,6155.8,6155.8,6110.03,6156.11,79110130
2022-11-04,6148.47,6148.47,6094.37,6185.53,85278925
2022-11-07,6184.79,6215.87,6167.65,6295.58,101090220
2022-11-08,6303.58,6345.83,6272.82,6289.1,90507365
2022-11-09,6286.25,6296.51,6236.96,6241.68,112218515
2022-11-10,6230.84,6248.91,6160.48,6167.57,106483160
2022-11-11,6307.73,6349.26,6272.2,6286.77,109701015
2022-11-14,6296.22,6362.35,6289.05,6354.76,140718095
2022-11-15,6334.67,6362.35,6302.61,6418.94,128899565
2022-11-16,6423.63,6423.63,6354.45,6392.09,174779210
2022-11-17,6380.81,6406.01,6366.05,6403.74,102768805
2022-11-18,6415.34,6451.61,6403.5,6437.38,143030300
2022-11-21,6451.44,6451.44,6364.3,6403.24,115393550
2022-11-22,6401.4,6463.18,6401.4,6429.65,106455865
2022-11-23,6441.42,6509.61,6437.76,6510.32,100421025
2022-11-24,6503.98,6536.17,6496.89,6530.51,107831445
2022-11-25,6529.11,6563.56,6480.62,6606.94,114958805
2022-11-28,6589.83,6665.34,6570.62,6681.47,141183895
2022-11-29,6652,6652,6600.02,6780.78,1304767315
2022-12-01,6814.14,6814.14,6733.38,6734.99,237301460
2022-12-02,6731.17,6731.17,6587.7,6489.65,115444895
2022-12-05,6503.57,6541.77,6500.66,6442.13,90795550
2022-12-06,6463.01,6577.47,6456.81,6674.38,132673795
2022-12-07,6662.75,6674.38,6532.2,6525.16,143045020
2022-12-09,6560.13,6569.09,6515.53,6580.12,134545900
2022-12-12,6602.58,6603.78,6566.86,6585.2,106094175
2022-12-13,6611.16,6631.66,6588.92,6582.38,135967265
2022-12-14,6610.46,6630.41,6583.35,6615.07,131083190
2022-12-15,6618.85,6631.09,6571.19,6566.8,120427870
2022-12-16,6523.07,6552.32,6499.7,6496.5,211653540
2022-12-19,6474,6477.99,6360.97,6414.27,244896200
2022-12-20,6412.42,6448.99,6385.2,6458.12,87794345
2022-12-21,6464.35,6517.41,6449.64,6520.8,158599920
2022-12-22,6540.93,6580.21,6521.67,6576.94,183690015
2022-12-23,6567.92,6567.92,6536.67,6541.03,56101100
2022-12-27,6549.09,6572.03,6519.9,6564.9,75379155
2022-12-28,6567.13,6576.71,6542.26,6566.54,88557810
2022-12-29,6553.67,6564.75,6529.69,6566.39,161070825
2023-01-03,6555.4,6598.15,6550.17,6586.01,84422570
2023-01-04,6601.5,6721.45,6601.5,6718.5,209872615
2023-01-05,6738.93,6762.01,6730.52,6761.33,167176485
2023-01-06,6736.65,6736.65,6692.9,6667.97,136735990
2023-01-09,6692.3,6762.82,6685.07,6790.24,150120665
2023-01-10,6783.4,6783.4,6740.03,6756.69,153929600
2023-01-11,6764.68,6774.47,6716.21,6709.34,209843225
2023-01-12,6723.53,6787.91,6723.53,6833.53,200013075
2023-01-13,6833.76,6935.25,6816.42,6951.54,238432275
2023-01-16,6966,7094.44,6876.83,7045.48,258076475
2023-01-17,7041.06,7046.45,6952.79,7014.04,192713315
2023-01-18,7008.01,7039.06,6967.87,7094.86,178908345
2023-01-19,7049.8,7094.86,7026.65,7062.01,194100365
2023-01-20,7056.43,7083.87,7035.65,7056.62,117083670
2023-01-23,7051.46,7059.08,7003.42,7069.68,97924630
2023-01-24,7065.6,7137.62,7039.05,7041.5,252725520
2023-01-25,7072.49,7072.49,7047.73,7081.36,138914305
2023-01-26,7088.14,7101.84,7071.68,7042.7,128444755
2023-01-27,7062.63,7080.4,7048.71,7052.16,112261350
2023-01-30,7048.76,7053.72,6943.55,6970.97,302532090
2023-01-31,6935.67,6935.67,6761.06,6793.25,240866565
2023-02-01,6814.52,6881.64,6813.77,7035.76,249660935
2023-02-02,7027.92,7028.37,6959.78,6986.19,257696465
2023-02-03,7012.87,7012.87,6928.27,7027.38,875080930
2023-02-06,6997.46,6997.46,6921.52,6936.61,147533665
2023-02-07,6919.01,6931.79,6888.42,6881.26,107880170
2023-02-08,6885.27,6963.46,6884.49,6923.08,110297645
2023-02-09,6922.13,6922.13,6875.89,6842.79,115114605
2023-02-10,6852.17,6876.26,6852.17,6876.79,109458345
2023-02-13,6865.54,6902.87,6865.54,6838.76,178399220
2023-02-14,6847.99,6863.74,6806.37,6791.24,238849465
2023-02-15,6790.53,6790.53,6747.1,6822.09,97100685
2023-02-16,6814.26,6834.86,6808.53,6815.91,146431110
2023-02-17,6805.21,6808.97,6751.86,6779.02,89809080
2023-02-20,6793.86,6794.98,6743.32,6744.12,74118200
2023-02-21,6757.95,6757.95,6719.1,6800.96,82299450
2023-02-22,6778.2,6778.2,6702,6699.23,115330885
2023-02-23,6704.91,6704.91,6666.41,6685.9,129177310
2023-02-27,6684.45,6684.45,6550.14,6599.34,165437695
2023-02-28,6609.41,6670.49,6594.89,6556.2,767439755
2023-03-01,6602.96,6630.2,6579.48,6607.13,158976230
2023-03-02,6628.35,6690.63,6628.35,6622.45,149730020
2023-03-03,6628.35,6690.63,6598.15,6655.37,204260900
2023-03-06,6673.18,6720.54,6673.18,6671.12,94819970
2023-03-07,6707.55,6739.5,6707.55,6705.12,127141385
2023-03-08,6681.21,6681.21,6617.86,6711.49,141477885
2023-03-09,6711.11,6711.11,6679.51,6609.27,119527340
2023-03-10,6596.16,6596.16,6518.43,6589.88,171131775
2023-03-13,6529.57,6599.68,6498.4,6544.45,96404230
2023-03-14,6525.75,6525.75,6467.27,6393.33,136951265
2023-03-15,6441.67,6513.26,6441.67,6466.1,127092765
2023-03-16,6437.67,6437.67,6334.55,6404.91,108447260
2023-03-17,6411.18,6485.61,6409.29,6469.72,143111315
2023-03-20,6452.03,6452.03,6389.48,6451.02,86376510
2023-03-21,6459.54,6510.94,6459.54,6530.75,100417305
2023-03-22,6540.45,6593.22,6540.45,6546.27,84035120
2023-03-23,6514.14,6524.28,6500.96,6536.36,86360165
2023-03-24,6523.73,6575.92,6523.73,6602.17,74397025
2023-03-27,6598.73,6598.73,6568.7,6595.03,73710175
2023-03-28,6607.36,6627.13,6604.72,6603.15,112749860
2023-03-29,6622.44,6622.44,6590.11,6630.97,83533170
2023-03-30,6632.56,6638.73,6612.67,6644.75,81524100
2023-03-31,6635.69,6635.69,6560.92,6499.68,149733715
2023-04-03,6524.31,6524.31,6507.53,6529.99,96227020
2023-04-04,6533.93,6538.97,6496.55,6472.04,75172210
2023-04-05,6470.54,6518.17,6470.54,6488.51,71964765
2023-04-11,6502.46,6506.59,6479.22,6479.63,91151825
2023-04-12,6473.73,6479.16,6444.56,6469.42,83453520
2023-04-13,6453.29,6469.42,6394.1,6448.87,114448555
2023-04-14,6445.55,6479.55,6396.1,6481.91,78962985
2023-04-17,6483.24,6483.24,6425.14,6505.62,71327570
2023-04-18,6499.67,6499.67,6457.31,6464.72,49086755
2023-04-19,6456.96,6468.63,6429.24,6446.35,57765230
2023-04-20,6466.68,6486.73,6453.27,6520.44,69874910
2023-04-24,6523.85,6578.55,6522.2,6598.38,99209205
2023-04-25,6595.51,6597.33,6575.04,6593.39,112592310
2023-04-26,6584.86,6584.86,6536.19,6540.24,134315450
2023-04-27,6541.36,6576.17,6530.9,6583.68,48581250
2023-04-28,6592.14,6635.4,6587.41,6625.08,235770165
2023-05-02,6624.95,6673.44,6616.88,6672.69,105475580
2023-05-03,6675.71,6675.71,6626.58,6606.69,104317620
2023-05-04,6612.14,6655.58,6612.14,6684.35,115238810
2023-05-05,6678.88,6698.59,6673.32,6685.66,93674830
2023-05-08,6709.56,6750.06,6693.05,6600.74,127574980
2023-05-09,6615.73,6646.58,6601.18,6622.61,76797635
2023-05-10,6632.83,6660.66,6621.58,6658.59,100381870
2023-05-11,6669.4,6704.53,6657.51,6675.46,116396720
2023-05-12,6661.6,6668.65,6600.75,6578.15,150358930
2023-05-15,6582.57,6582.57,6559.57,6523.15,78688230
2023-05-16,6549.34,6596.34,6549.34,6588.9,65669250
2023-05-17,6595.46,6638.24,6593.66,6635.11,103088120
2023-05-18,6642.53,6658.16,6634.3,6628.64,81167680
2023-05-19,6635.45,6694.09,6635.45,6664.55,96162850
2023-05-22,6651.19,6651.19,6596.85,6620.83,83108455
2023-05-23,6601.75,6641.76,6592.17,6603.56,97308095
2023-05-24,6596.3,6610.47,6589.81,6615.95,60020065
2023-05-25,6612.47,6613.85,6590.43,6560.22,60521605
2023-05-26,6570.95,6570.95,6503.18,6530.2,62349285
2023-05-29,6543.93,6570.14,6533.39,6593.16,66971470
2023-05-30,6574.79,6574.79,6542.94,6510.67,75863825
2023-05-31,6517.07,6522.09,6469.91,6477.36,981986500
2023-06-01,6502.76,6502.76,6435.66,6430.58,119939320
2023-06-02,6449.97,6475.1,6449.97,6512.01,149512455
2023-06-05,6525.63,6543.2,6521.06,6521.64,67333255
2023-06-06,6526.21,6539.49,6505,6479.93,95615120
2023-06-07,6490.35,6528.88,6483.87,6564.7,82569625
2023-06-08,6546.47,6551.98,6525.73,6539.36,65825980
2023-06-09,6541.04,6553.23,6523.34,6507.15,80100500
2023-06-13,6492.06,6522.11,6471.53,6507.26,130245770
2023-06-14,6505.34,6526.36,6453.22,6434.06,207088135
2023-06-15,6434.94,6436.75,6386.84,6461.42,111917695
2023-06-16,6450.3,6450.3,6416.63,6508.34,216444060
2023-06-19,6491.85,6491.85,6434.55,6450.34,95965910
2023-06-20,6434.03,6446.53,6413.14,6448.9,116352055
2023-06-21,6420.8,6437.4,6412.96,6424.21,126324885
2023-06-22,6423.06,6423.06,6374.07,6404.91,130683500
2023-06-23,6404.38,6421.78,6392.91,6393.55,67442255
2023-06-26,6422.57,6465.21,6419.93,6523.09,138735980
2023-06-27,6519.79,6545.45,6437.4,6502.85,94598400
2023-06-29,6507.42,6550.25,6507.42,6511.49,83194305
2023-06-30,6525.39,6525.39,6495.96,6468.07,118716735
2023-07-03,6459.53,6505.13,6459.53,6508.21,42914075
2023-07-04,6501.65,6519.07,6494.51,6514.47,37076555
2023-07-05,6509.2,6509.2,6461.81,6512.39,130996845
2023-07-06,6491.53,6496.15,6452.21,6474.26,117812695
2023-07-07,6459.26,6459.26,6402.76,6379.03,65037060
2023-07-10,6386.23,6410.5,6380.79,6379.72,67265920
2023-07-11,6387.98,6420.8,6385.44,6398.64,78998215
2023-07-12,6424.19,6448.49,6421.05,6466.85,113353570
2023-07-13,6475.66,6576.82,6475.66,6578.49,92587650
2023-07-14,6581.4,6588.35,6541,6624.79,129158755
2023-07-17,6604.91,6604.91,6564.38,6550.76,63663050
2023-07-18,6560.37,6610.57,6557.54,6528.8,54332635
2023-07-19,6539.23,6564.17,6530.33,6541.91,62075060
2023-07-20,6547.8,6645.36,6547.8,6613.5,103488915
2023-07-21,6620.03,6689.04,6620.03,6647.56,88161620
2023-07-24,6653.55,6677.48,6631.25,6631.25,88494990
2023-07-25,6650.62,6698.41,6650.62,6661.11,103885335
2023-07-26,6683.22,6683.22,6622.61,6679.13,79476845
2023-07-27,6660.12,6677.92,6627.59,6677.92,78357960
2023-07-28,6664.62,6671.61,6625.26,6625.26,65735255
2023-07-31,6632.6,6678.29,6591.47,6591.47,79461380
2023-08-01,6627.56,6641.92,6593.8,6593.8,86223950
2023-08-02,6607.05,6616.26,6475.8,6483.28,92935890
2023-08-03,6496.86,6576.76,6496.86,6576.76,75557340
2023-08-04,6580.49,6590.65,6450.84,6450.84,194158815
2023-08-07,6498.59,6522.59,6485.03,6507.78,77715570
2023-08-08,6517.13,6541.64,6465.98,6472.97,142767235
2023-08-09,6490.09,6530.45,6478.74,6530.45,94690550
2023-08-10,6508.78,6508.78,6446.8,6449.66,112307280
2023-08-11,6457.05,6458.77,6405.91,6405.91,100779485
2023-08-14,6404.27,6404.27,6306.81,6329.19,187267855
2023-08-15,6337.67,6370.43,6297.17,6335.91,128564880
2023-08-16,6333.2,6410.09,6322.1,6410.09,98487005
2023-08-17,6393.53,6409.98,6353.74,6364.97,95527365
2023-08-18,6352.08,6366.08,6290.27,6290.27,120284510
2023-08-22,6286.92,6291.04,6212.39,6212.39,107885445
2023-08-23,6225.3,6225.3,6179.63,6179.63,86040295
2023-08-24,6204.3,6278.18,6204.3,6225.78,67886055
2023-08-25,6222.3,6222.3,6144.03,6160.61,74796565
2023-08-29,6161.03,6225,6142.15,6225,126442045
2023-08-30,6224.81,6300.44,6224.81,6295.29,131527610
2023-08-31,6291.95,6291.95,6175.25,6175.25,160629785
2023-09-01,6215.55,6220.25,6179.88,6181.06,616720615
2023-09-04,6195.37,6217.74,6183.74,6214.68,1768650135
2023-09-05,6211.75,6258.5,6193.91,6225,63903920
2023-09-06,6243.37,6245.74,6205.8,6241.69,61597800
2023-09-07,6223.75,6223.75,6170.07,6183.07,68136045
2023-09-08,6193.4,6222.94,6173.1,6222.94,48729985
2023-09-11,6217.56,6233.74,6198.5,6233.74,75254975
2023-09-12,6238.89,6260.87,6230.2,6230.2,101793705
2023-09-13,6235.82,6239.4,6149.18,6149.18,91988830
2023-09-14,6156.65,6208.4,6149.29,6208.4,66610025
2023-09-15,6202.89,6216.46,6126.34,6126.34,167186280
2023-09-18,6157.22,6159.68,6085.17,6124.57,66697475
2023-09-19,6121.07,6121.16,6034.36,6047.97,66296075
2023-09-20,6049.02,6061.65,5998.31,6041.04,86907475
2023-09-21,6053.96,6094.71,6043.13,6094.71,96472165
2023-09-22,6096.88,6142.79,6086.78,6142.79,76800645
2023-09-25,6156.87,6191.46,6118.14,6172.84,134317245
2023-09-26,6183.54,6280.72,6171.78,6263.94,116659860
2023-09-27,6254.35,6374.68,6245.73,6374.68,134183220
2023-09-28,6365.65,6412.94,6335.47,6385.52,72952715
2023-09-29,6383.41,6392.09,6321.24,6321.24,154272190
2023-10-02,6334,6339.29,6304.53,6304.53,68778040
2023-10-03,6304.09,6307.94,6253.33,6305.99,96666865
2023-10-04,6289.3,6298.2,6270.36,6298.2,95662980
2023-10-05,6266,6289.67,6178.6,6178.6,108616430
2023-10-06,6196.05,6270.89,6166.69,6259.95,85449550
2023-10-09,6238.17,6271.72,6227.25,6252.16,79137095
2023-10-10,6265.86,6303.44,6263.74,6264.07,141416860
2023-10-11,6280.85,6308.05,6253.96,6253.96,121680070
2023-10-12,6266.04,6283.72,6234.6,6263.06,71103985
2023-10-13,6264.66,6283.5,6260.5,6266.34,55469345
2023-10-16,6261.72,6265.85,6198.83,6198.83,71910880
2023-10-17,6215.13,6286.21,6215.13,6280.9,97767625
2023-10-18,6278.5,6290.05,6255.03,6268.27,148614505
2023-10-19,6263.22,6263.22,6216.1,6219.16,87213365
2023-10-20,6208.5,6208.5,6142.9,6142.9,77017705
2023-10-23,6135.7,6139.05,6065.37,6088.44,58040935
2023-10-24,6086.44,6103.62,6039.72,6039.72,49956645
2023-10-25,6050.1,6080.49,6026.43,6054.5,71288875
2023-10-26,6051.26,6051.26,5974.17,6018.49,85863595
2023-10-27,5996.2,5999.55,5956.86,5961.99,82444360
2023-10-31,5971.74,5980.82,5920.47,5973.78,86562740
2023-11-03,6039.38,6083.69,5989.27,5989.27,81718180
2023-11-06,6006.59,6078.03,6006.59,6078.03,56558250
2023-11-07,6081.44,6131.32,6055.68,6131.32,54654585
2023-11-08,6133.19,6155.03,6103.64,6155.03,64975775
2023-11-09,6155.65,6203.72,6155.65,6188.22,85778090
2023-11-10,6189,6189,6127.96,6161.89,61688940
2023-11-13,6158.22,6158.76,6114.34,6116.14,37990335
2023-11-14,6122.39,6128.07,6079.15,6110.88,62566065
2023-11-15,6114.58,6173.26,6106.59,6171.13,75519710
2023-11-16,6177.63,6191.48,6164.2,6191.48,78086575
2023-11-17,6172.39,6232.12,6171.17,6211.89,84986715
2023-11-20,6206.31,6211.97,6174.52,6183.63,70900485
2023-11-21,6196.99,6219.06,6183.05,6208.83,91842740
2023-11-22,6201.85,6253.18,6201.85,6253.18,59570375
2023-11-23,6249.46,6259.66,6230.26,6246.2,51282945
2023-11-24,6249.79,6271.63,6237.66,6269.5,57075220
2023-11-28,6274.16,6310.97,6274.16,6309.57,108239615
2023-11-29,6306.96,6329.42,6265.14,6265.14,91173705
2023-11-30,6258.87,6259.28,6207.07,6223.73,142840885
2023-12-01,6230.87,6254.03,6221.52,6245.18,57772150
2023-12-04,6237.87,6284.37,6234.32,6284.37,52627700
2023-12-05,6287.39,6308.95,6235.58,6308.95,70083515
2023-12-06,6306.39,6306.39,6273.97,6305.85,81931865
2023-12-07,6304.71,6306.42,6227.72,6234.77,72601620
2023-12-11,6203.39,6228.29,6167.21,6228.29,107102980
2023-12-12,6225.75,6292.39,6206.88,6292.39,61799995
2023-12-13,6256.67,6306.01,6245.66,6255.74,54463780
2023-12-14,6280.26,6411.24,6280.26,6410.48,156475735
2023-12-15,6402.75,6478.44,6396.48,6478.44,238175410
2023-12-18,6459.91,6516.33,6452.42,6475.5,118393430
2023-12-19,6476.38,6524.58,6447.89,6521.27,114507260
2023-12-20,6521.96,6566.41,6500.97,6520.75,197425825
2023-12-21,6486.27,6496.42,6428.12,6469.23,204157175
2023-12-22,6466.93,6501,6459.68,6501,158293440
2023-12-27,6499.6,6500.54,6462.8,6462.8,86889585
2023-12-28,6478.6,6519.11,6472.29,6519.11,60969140
2023-12-29,6514.75,6523.83,6450.04,6450.04,77992895
2024-01-02,6478.52,6555.61,6464.34,6554.04,63590770
2024-01-03,6539.81,6544.9,6483.8,6498.88,43708025
2024-01-04,6505.11,6602.92,6493.37,6602.52,88790580
2024-01-05,6606.24,6629.64,6583.06,6629.64,99350550
2024-01-08,6633.21,6661.25,6609.22,6609.22,85278365
2024-01-09,6628.55,6678.35,6618.52,6618.52,96499785
2024-01-10,6587.67,6593.77,6546.11,6546.11,83994740
2024-01-11,6562.37,6637.7,6562.37,6613.73,78723010
2024-01-12,6619.91,6676.54,6619.91,6643.18,70178525
2024-01-15,6655.99,6695.41,6650.41,6680.45,70262425
2024-01-16,6681.67,6696.25,6637,6637,89841085
2024-01-17,6647.08,6663.68,6567.76,6572.51,133283325
2024-01-18,6567.29,6570.3,6500.31,6510.87,86726975
2024-01-19,6528.68,6528.68,6496.96,6503.54,66045830
2024-01-22,6532.83,6583.47,6532.83,6583.47,74948945
2024-01-23,6594.29,6624.43,6593.07,6621.88,67105570
2024-01-24,6630.26,6679.96,6626.82,6679.96,76559350
2024-01-25,6676.4,6687.12,6642.7,6673.5,88462775
2024-01-26,6674.44,6686.09,6643.83,6686.09,72457435
2024-01-29,6680.68,6689.18,6630.68,6630.68,54795355
2024-01-30,6636.04,6662.44,6622.01,6622.01,82951090
2024-01-31,6633.45,6722.32,6633.45,6646.44,97109450
2024-02-01,6623.94,6644.11,6601.34,6623.01,65614885
2024-02-02,6652.48,6765.38,6652.04,6707.25,136868150
2024-02-05,6702.12,6760.41,6702.12,6728.22,69862945
2024-02-06,6756.72,6774.21,6695.82,6755.26,80128240
2024-02-07,6772.93,6877.61,6772.93,6830.04,104630195
2024-02-08,6844.61,6931.55,6844.61,6850.16,112154395
2024-02-12,6856.45,6891.69,6807.82,6807.82,74916380
2024-02-13,6824.08,6848.57,6824.08,6827.92,99295620
2024-02-14,6810.64,6854.53,6780.73,6854.53,82301380
2024-02-15,6862.38,6918.15,6855.73,6882.15,83444870
2024-02-16,6893.22,6916.43,6873.23,6873.23,93233760
2024-02-19,6882.32,6901.31,6798.61,6798.61,92814090
2024-02-20,6818.14,6860.8,6818.14,6854.66,73237525
2024-02-21,6846.53,6897.36,6833.92,6897.36,84917125
2024-02-22,6899.61,6922.5,6896.53,6903.15,72256110
2024-02-23,6915.25,6990.65,6913.21,6913.21,71376000
2024-02-26,6918.73,6941.85,6891.49,6891.49,59680065
2024-02-27,6887.36,6887.36,6842.33,6860.67,91393775
2024-02-28,6859.28,6878.23,6838.05,6876.52,68058305
2024-02-29,6885.65,6944.71,6885.65,6944.71,153069695
2024-03-01,6931.32,7005.3,6919.59,6919.59,57466540
2024-03-04,6923.24,7021.04,6908.81,6951.67,80582355
2024-03-05,6969.08,6981.84,6905.46,6905.46,88749890
2024-03-06,6882.43,6894.48,6856.38,6878.54,89109470
2024-03-07,6849.63,6851.86,6806.46,6837.34,76926210
2024-03-08,6839.74,6942.21,6835.53,6942.21,75811305
2024-03-11,6939.54,6939.54,6852.21,6872.24,79763450
2024-03-12,6885.92,6928.41,6878.49,6879.59,101350565
2024-03-13,6890.23,6980.64,6889.56,6965.51,122380900
2024-03-14,6962.44,6989.38,6939.01,6967.96,118445130
2024-03-15,6946.7,6946.7,6790.96,6822.32,405516650
2024-03-18,6838.03,6910.29,6838.03,6853.29,76898545
2024-03-19,6851.35,6900.59,6831.18,6848.43,118526995
2024-03-20,6856.02,6871.22,6840.7,6856.77,93053015
2024-03-21,6875.24,6963.22,6875.24,6963.22,87234705
2024-03-22,6917.68,6919.76,6871.45,6881.97,98094925
2024-03-25,6879.75,6886.53,6843.5,6853.1,95503775
2024-03-26,6840.85,6898.17,6797.65,6898.17,92112685
2024-03-27,6884.46,6925.37,6884.46,6903.53,113040475
2024-04-01,6948.54,6991.77,6947.27,6979.81,84982940
2024-04-02,7016.93,7070.72,6960.43,6960.43,133015730
2024-04-03,6960.55,6964.93,6863.82,6863.82,64386685
2024-04-04,6870.9,6881.58,6809.78,6827.06,69382375
2024-04-05,6819.23,6819.23,6728.84,6745.46,84939460
2024-04-08,6750.74,6750.74,6686.5,6741.07,81394290
2024-04-11,6727.27,6727.27,6669.68,6677.65,123386420
2024-04-12,6681.26,6719.2,6659.39,6659.39,130977160
2024-04-15,6630.43,6630.43,6556.93,6562.43,91556100
2024-04-16,6534.94,6534.94,6404.97,6404.97,122342210
2024-04-17,6432.1,6497.82,6424.81,6450.04,94498820
2024-04-18,6481.9,6548.89,6481.01,6523.19,101534200
2024-04-19,6511.5,6540.81,6406.98,6443,103203320
2024-04-22,6484.61,6509.66,6439.44,6444.08,60736385
2024-04-23,6463.65,6515.43,6463.65,6506.8,61602210
2024-04-24,6538.98,6595.41,6538.98,6572.75,66898100
2024-04-25,6598.14,6598.14,6574.88,6574.88,53872780
2024-04-26,6557.95,6628.75,6547.76,6628.75,58456700
2024-04-29,6629.57,6769.64,6629.57,6769.64,107638675
2024-04-30,6756.32,6777.27,6700.49,6700.49,95592660
2024-05-02,6654.97,6679.5,6634.84,6646.55,80531150
2024-05-03,6664.49,6666.05,6604.51,6615.55,83227350
2024-05-06,6639.27,6683.71,6639.27,6652.49,65390330
2024-05-07,6668.24,6691.68,6618.58,6618.58,106393015
2024-05-08,6620.35,6659.18,6571.62,6659.18,108947035
2024-05-09,6670.85,6719.19,6536.25,6542.46,171668085
2024-05-10,6574.22,6598.93,6511.93,6511.93,59706235
2024-05-13,6523.88,6612.73,6523.88,6604.25,72536640
2024-05-14,6601.93,6608.36,6587.89,6608.36,80923865
2024-05-15,6578.65,6578.65,6547.71,6558.63,156458450
2024-05-16,6589.24,6628.2,6579.74,6628.2,251039830
2024-05-17,6619.51,6649.61,6578.26,6618.69,112109040
2024-05-20,6633.59,6703,6617.58,6682.78,117900530
2024-05-21,6704.14,6704.14,6614.51,6633.66,124242505
2024-05-22,6606.8,6620.56,6578.58,6607.22,87182420
2024-05-23,6612.09,6659.99,6606.37,6659.99,94906785
2024-05-24,6634.61,6634.61,6587.05,6619.89,68398725
2024-05-27,6630.22,6630.22,6552.3,6571.6,98642985
2024-05-28,6572.96,6572.96,6495.99,6501.34,110943595
2024-05-29,6506.4,6506.4,6411.41,6411.41,89531020
2024-05-30,6410.39,6415.61,6341.54,6371.75,111682365
2024-05-31,6387.89,6433.1,6356.52,6433.1,606496800
2024-06-03,6433.54,6472.52,6410.48,6470.74,96298850
2024-06-04,6498.56,6498.56,6351.19,6386.42,85185700
2024-06-05,6400.46,6443.59,6367.73,6441.32,73098980
2024-06-06,6465.13,6511.73,6453.49,6509.86,80250640
2024-06-07,6524.36,6532.93,6512.05,6518.76,62719700
2024-06-10,6511.89,6511.89,6443.52,6458.64,45724400
2024-06-11,6456.85,6464.26,6410.07,6410.07,55009570
2024-06-13,6428.28,6446.06,6390.83,6390.83,76798280
2024-06-14,6394.43,6400.34,6370.68,6383.7,68388860
2024-06-18,6394.33,6394.33,6343.69,6368.8,60304660
2024-06-19,6371.52,6382.76,6364.4,6366.03,101408040
2024-06-20,6372.46,6372.75,6313.15,6344.56,84995035
2024-06-21,6349.67,6349.67,6158.48,6158.48,168156605
2024-06-24,6202.64,6272.46,6184.72,6272.46,81793640
2024-06-25,6291.09,6307.51,6281.67,6299.05,84761925
2024-06-26,6308.57,6313.11,6277.86,6313.11,113529450
2024-06-27,6314.84,6390.58,6301.84,6390.58,69141080
2024-06-28,6394.73,6442.79,6387.68,6411.91,123106345
2024-07-01,6401.96,6436.4,6382.25,6398.77,71776435
2024-07-02,6399.37,6399.37,6348.06,6358.96,64044995
2024-07-03,6366.58,6451.94,6355.71,6450.03,71710615
2024-07-04,6447.29,6517.64,6437.58,6507.49,70127330
2024-07-05,6507.28,6560.2,6492.75,6492.75,82022375
2024-07-08,6506.42,6559.38,6506.42,6529.43,94362970
2024-07-09,6530.05,6557.32,6497.53,6556.66,78798100
2024-07-10,6550.05,6561.71,6489.35,6489.35,80939960
2024-07-11,6492.46,6609.24,6492.46,6609.24,90662970
2024-07-12,6611.39,6648.23,6589.59,6648.23,68105650
2024-07-15,6635.27,6738.12,6635.27,6689.37,85782895
2024-07-16,6723.21,6736.81,6667.09,6667.09,85744420
2024-07-17,6677.85,6700.18,6629.51,6687.71,78926510
2024-07-18,6663.65,6706.2,6649.93,6705.01,93152585
2024-07-19,6707.45,6829.97,6707.45,6791.69,121779515
2024-07-22,6756.76,6832.66,6712.05,6712.05,109440500
2024-07-23,6727.58,6753.88,6686.71,6753.12,78232905
2024-07-25,6698.25,6698.25,6651.68,6670.27,74818025
2024-07-26,6684.63,6726.01,6675.62,6726.01,86592025
2024-07-29,6728.33,6761.76,6649.23,6649.23,121505730
2024-07-30,6658.95,6671.34,6569.86,6606.36,73573260
2024-07-31,6599.97,6640.17,6597.87,6619.09,135216490
2024-08-01,6645.1,6693.83,6619.7,6693.83,89254230
2024-08-02,6672.47,6672.47,6562.91,6605.3,80655570
2024-08-05,6535.57,6535.57,6397.1,6434.73,121262480
2024-08-06,6439.8,6512.47,6433.24,6433.24,96026790
2024-08-07,6461.86,6535.17,6451.95,6535.17,73019685
2024-08-08,6536.5,6570.82,6515.91,6549.27,105612930
2024-08-09,6571.65,6647.8,6571.65,6647.8,157078110
2024-08-12,6653,6661.86,6594.59,6613.36,69557820
2024-08-13,6624.33,6670.05,6615.38,6650.44,101338330
2024-08-14,6663.71,6723.11,6663.71,6704.96,150452875
2024-08-15,6714.2,6742.48,6692.91,6692.91,120516225
2024-08-16,6724.27,6866.66,6724.27,6847.37,125995465
2024-08-19,6863.05,6943.53,6863.05,6889.87,158228430
2024-08-20,6930.8,7005.27,6930.8,6944.76,122449315
2024-08-21,6952.27,6983.81,6900.62,6900.62,77745440
2024-08-22,6917.29,6987.04,6917.29,6961.96,124616645
2024-08-27,6967.95,7008.87,6967.95,6973.41,118042080
2024-08-28,6985.56,7016.04,6958.01,6958.01,85658545
2024-08-29,6953.01,6959.64,6872.55,6891.55,100682200
2024-08-30,6904.51,6930.42,6881.4,6897.54,229075680
2024-09-02,6927.25,6933.51,6904.54,6923.41,72907035
2024-09-03,6934.7,6950.61,6878.48,6882.92,78604335
2024-09-04,6814.71,6882.12,6759.93,6882.12,77214945
2024-09-05,6876.27,6914.63,6872.7,6907.97,67976195
2024-09-06,6888.71,6940.47,6886.49,6936.09,86769365
2024-09-09,6931.3,7025.46,6920.88,6984.25,91706690
2024-09-10,7004.02,7109.75,6984.63,6984.63,129339490
2024-09-11,7001.73,7017.74,6944.88,6944.88,103735105
2024-09-12,6979.74,7049.81,6975.49,7024.67,89553325
2024-09-13,7049.71,7090.68,7022.85,7022.85,64918010
2024-09-16,7032.34,7104.2,7031.13,7104.2,60969535
2024-09-17,7094.36,7180.72,7094.36,7175.36,96819670
2024-09-18,7161.75,7219.17,7147.82,7155.9,77471790
2024-09-19,7151.28,7248.38,7151.28,7202.16,100314050
2024-09-20,7219.62,7338.66,7219.62,7252.32,193969125
2024-09-23,7291.47,7417.25,7291.47,7417.25,105441035
2024-09-24,7436.33,7474.44,7425.37,7432.21,146760110
2024-09-25,7422.36,7441.99,7341.13,7362.62,96506195
2024-09-26,7374.71,7458.74,7369.35,7458.74,99340415
2024-09-27,7428.49,7436.46,7402.35,7428.3,81646205
2024-09-30,7417.48,7421.24,7272.65,7272.65,91305525
2024-10-01,7278.15,7388.15,7278.15,7380.32,65714720
2024-10-02,7351.77,7412.87,7335.19,7402.81,64960665
2024-10-03,7406.79,7470.39,7388.92,7388.92,84162085
2024-10-04,7392.49,7467.92,7392.41,7467.92,96060135
2024-10-07,7464.81,7604.61,7464.81,7554.68,110542300
2024-10-08,7535.34,7546.29,7488.99,7537.25,91685885
2024-10-09,7518.21,7518.21,7424.52,7424.52,85121365
2024-10-10,7416.43,7457.41,7399.43,7411.47,74997705
2024-10-11,7415.19,7415.19,7291.05,7310.32