Date,Open,High,Low,Close,Volume
1993-09-07,335.2,335.2,335.2,335.2,0
1993-09-14,329,329,329,329,0
1993-09-21,329.4,329.4,329.4,329.4,0
1993-09-28,333.1,333.1,333.1,333.1,0
1993-10-05,340,340,340,340,0
1993-10-12,372.7,372.7,372.7,372.7,0
1993-10-19,414.8,414.8,414.8,414.8,0
1993-10-26,451.7,451.7,451.7,451.7,0
1993-11-02,524.1,524.1,524.1,524.1,0
1993-11-04,611.3,611.3,611.3,611.3,0
1993-11-09,661.5,661.5,661.5,661.5,0
1993-11-11,662.8,662.8,662.8,662.8,0
1993-11-16,665.4,665.4,665.4,665.4,0
1993-11-18,638.6,638.6,638.6,638.6,0
1993-11-23,619.5,619.5,619.5,619.5,0
1993-11-25,608.6,608.6,608.6,608.6,0
1993-11-30,617.1,617.1,617.1,617.1,0
1993-12-02,643.7,643.7,643.7,643.7,0
1993-12-07,648.4,648.4,648.4,648.4,0
1993-12-09,657.7,657.7,657.7,657.7,0
1993-12-14,678.7,678.7,678.7,678.7,0
1993-12-16,705.2,705.2,705.2,705.2,0
1994-01-06,756.5,756.5,756.5,756.5,0
1994-01-11,810.3,810.3,810.3,810.3,0
1994-01-13,856.8,856.8,856.8,856.8,0
1994-01-18,918.3,918.3,918.3,918.3,0
1994-01-20,979.6,979.6,979.6,979.6,0
1994-01-25,1037,1037,1037,1037,0
1994-01-27,1109.7,1109.7,1109.7,1109.7,0
1994-02-01,1135.8,1135.8,1135.8,1135.8,0
1994-02-03,1115.3,1115.3,1115.3,1115.3,0
1994-02-08,1096.6,1096.6,1096.6,1096.6,0
1994-02-10,1090.2,1090.2,1090.2,1090.2,0
1994-02-15,1126.4,1126.4,1126.4,1126.4,0
1994-02-17,1156.5,1156.5,1156.5,1156.5,0
1994-02-22,1172.9,1172.9,1172.9,1172.9,0
1994-02-24,1215.8,1215.8,1215.8,1215.8,0
1994-03-01,1244.7,1244.7,1244.7,1244.7,0
1994-03-03,1212,1212,1212,1212,0
1994-03-08,1158.2,1158.2,1158.2,1158.2,0
1994-03-10,1194.6,1194.6,1194.6,1194.6,0
1994-03-14,1186.9,1186.9,1186.9,1186.9,0
1994-03-15,1159.4,1159.4,1159.4,1159.4,0
1994-03-17,1134.4,1134.4,1134.4,1134.4,0
1994-03-21,1118.4,1118.4,1118.4,1118.4,0
1994-03-22,1036.9,1036.9,1036.9,1036.9,0
1994-03-24,1029.3,1029.3,1029.3,1029.3,0
1994-03-28,1052.7,1052.7,1052.7,1052.7,0
1994-03-29,1024.3,1024.3,1024.3,1024.3,0
1994-03-31,1020.6,1020.6,1020.6,1020.6,0
1994-04-05,1000,1000,1000,1000,0
1994-04-07,1002.4,1002.4,1002.4,1002.4,0
1994-04-11,999,999,999,999,0
1994-04-12,991.4,991.4,991.4,991.4,0
1994-04-14,975,975,975,975,0
1994-04-18,943.1,943.1,943.1,943.1,0
1994-04-19,918.8,918.8,918.8,918.8,0
1994-04-21,897.7,897.7,897.7,897.7,0
1994-04-25,892.9,892.9,892.9,892.9,0
1994-04-26,864,864,864,864,0
1994-04-28,859.4,859.4,859.4,859.4,0
1994-05-02,855.8,855.8,855.8,855.8,0
1994-05-03,849.9,849.9,849.9,849.9,0
1994-05-05,842.5,842.5,842.5,842.5,0
1994-05-09,842.7,842.7,842.7,842.7,0
1994-05-10,829.6,829.6,829.6,829.6,0
1994-05-12,817.2,817.2,817.2,817.2,0
1994-05-16,816.7,816.7,816.7,816.7,0
1994-05-17,800.5,800.5,800.5,800.5,0
1994-05-19,785.7,785.7,785.7,785.7,0
1994-05-23,783.7,783.7,783.7,783.7,0
1994-05-24,770.2,770.2,770.2,770.2,0
1994-05-26,756.9,756.9,756.9,756.9,0
1994-05-30,736.2,736.2,736.2,736.2,0
1994-05-31,707.1,707.1,707.1,707.1,0
1994-06-02,667.8,667.8,667.8,667.8,0
1994-06-06,642.8,642.8,642.8,642.8,0
1994-06-07,639,639,639,639,0
1994-06-09,638.6,638.6,638.6,638.6,0
1994-06-13,657.8,657.8,657.8,657.8,0
1994-06-14,673.3,673.3,673.3,673.3,0
1994-06-16,688.5,688.5,688.5,688.5,0
1994-06-20,718.3,718.3,718.3,718.3,0
1994-06-21,747.5,747.5,747.5,747.5,0
1994-06-23,750.9,750.9,750.9,750.9,0
1994-06-27,744.7,744.7,744.7,744.7,0
1994-06-28,719.1,719.1,719.1,719.1,0
1994-06-30,679.9,679.9,679.9,679.9,0
1994-07-07,692.8,692.8,692.8,692.8,0
1994-07-11,711.8,711.8,711.8,711.8,0
1994-07-12,704.3,704.3,704.3,704.3,0
1994-07-14,706.6,706.6,706.6,706.6,0
1994-07-18,706.9,706.9,706.9,706.9,0
1994-07-19,703.7,703.7,703.7,703.7,0
1994-07-21,702.4,702.4,702.4,702.4,0
1994-07-25,697.4,697.4,697.4,697.4,0
1994-07-26,699.8,699.8,699.8,699.8,0
1994-07-28,714.3,714.3,714.3,714.3,0
1994-08-01,714.7,714.7,714.7,714.7,0
1994-08-02,714.1,714.1,714.1,714.1,0
1994-08-04,715.3,715.3,715.3,715.3,0
1994-08-08,719.9,719.9,719.9,719.9,0
1994-08-09,725.4,725.4,725.4,725.4,0
1994-08-11,724.8,724.8,724.8,724.8,0
1994-08-15,727.1,727.1,727.1,727.1,0
1994-08-16,727.3,727.3,727.3,727.3,0
1994-08-18,728.1,728.1,728.1,728.1,0
1994-08-22,730.9,730.9,730.9,730.9,0
1994-08-23,722,722,722,722,0
1994-08-25,721.8,721.8,721.8,721.8,0
1994-08-29,717.1,717.1,717.1,717.1,0
1994-08-30,718.7,718.7,718.7,718.7,0
1994-09-01,721,721,721,721,0
1994-09-05,725.2,725.2,725.2,725.2,0
1994-09-06,723.7,723.7,723.7,723.7,0
1994-09-08,729.2,729.2,729.2,729.2,0
1994-09-12,731.2,731.2,731.2,731.2,0
1994-09-13,732.1,732.1,732.1,732.1,0
1994-09-15,724.7,724.7,724.7,724.7,0
1994-09-19,727.7,727.7,727.7,727.7,0
1994-09-20,726,726,726,726,0
1994-09-21,722.6,722.6,722.6,722.6,0
1994-09-22,716.9,716.9,716.9,716.9,0
1994-09-23,710.8,710.8,710.8,710.8,0
1994-09-26,709,709,709,709,0
1994-09-27,701.8,701.8,701.8,701.8,0
1994-09-28,703.6,703.6,703.6,703.6,0
1994-09-29,702.5,702.5,702.5,702.5,0
1994-09-30,694.3,694.3,694.3,694.3,0
1994-10-03,695.4,695.4,695.4,695.4,0
1994-10-04,690.6,690.6,690.6,690.6,0
1994-10-05,685.6,685.6,685.6,685.6,0
1994-10-06,681,681,681,681,0
1994-10-07,680.4,680.4,680.4,680.4,0
1994-10-10,677.7,677.7,677.7,677.7,0
1994-10-11,668,668,668,668,0
1994-10-12,667.4,667.4,667.4,667.4,0
1994-10-13,662.1,662.1,662.1,662.1,0
1994-10-14,661.2,661.2,661.2,661.2,0
1994-10-17,663.9,663.9,663.9,663.9,0
1994-10-18,660.8,660.8,660.8,660.8,0
1994-10-19,661.2,661.2,661.2,661.2,0
1994-10-20,658.7,658.7,658.7,658.7,0
1994-10-21,655.1,655.1,655.1,655.1,0
1994-10-24,654.7,654.7,654.7,654.7,0
1994-10-25,650.3,650.3,650.3,650.3,0
1994-10-26,641.6,641.6,641.6,641.6,0
1994-10-27,633,633,633,633,0
1994-10-31,627.7,627.7,627.7,627.7,0
1994-11-01,626.3,626.3,626.3,626.3,0
1994-11-02,621.3,621.3,621.3,621.3,0
1994-11-03,612.5,612.5,612.5,612.5,0
1994-11-04,602.7,602.7,602.7,602.7,0
1994-11-07,597.2,597.2,597.2,597.2,0
1994-11-08,587.5,587.5,587.5,587.5,0
1994-11-09,572.4,572.4,572.4,572.4,0
1994-11-10,564.2,564.2,564.2,564.2,0
1994-11-11,554.1,554.1,554.1,554.1,0
1994-11-14,550.6,550.6,550.6,550.6,0
1994-11-15,553.2,553.2,553.2,553.2,0
1994-11-16,554.3,554.3,554.3,554.3,0
1994-11-17,566.3,566.3,566.3,566.3,0
1994-11-18,588.5,588.5,588.5,588.5,0
1994-11-21,606.6,606.6,606.6,606.6,0
1994-11-22,610.2,610.2,610.2,610.2,0
1994-11-23,593.3,593.3,593.3,593.3,0
1994-11-24,574.7,574.7,574.7,574.7,0
1994-11-25,565.7,565.7,565.7,565.7,0
1994-11-28,557.4,557.4,557.4,557.4,0
1994-11-29,557.7,557.7,557.7,557.7,0
1994-11-30,557.6,557.6,557.6,557.6,0
1994-12-01,570,570,570,570,0
1994-12-02,570.9,570.9,570.9,570.9,0
1994-12-05,567.9,567.9,567.9,567.9,0
1994-12-06,564.4,564.4,564.4,564.4,0
1994-12-07,560.3,560.3,560.3,560.3,0
1994-12-08,557.8,557.8,557.8,557.8,0
1994-12-09,550.6,550.6,550.6,550.6,0
1994-12-12,546.1,546.1,546.1,546.1,0
1994-12-13,541.1,541.1,541.1,541.1,0
1994-12-14,541.4,541.4,541.4,541.4,0
1994-12-15,549.4,549.4,549.4,549.4,0
1994-12-16,557.2,557.2,557.2,557.2,0
1995-01-05,570.1,570.1,570.1,570.1,0
1995-01-06,579.3,579.3,579.3,579.3,0
1995-01-09,586.6,586.6,586.6,586.6,0
1995-01-10,584.3,584.3,584.3,584.3,0
1995-01-11,574.5,574.5,574.5,574.5,0
1995-01-12,568.9,568.9,568.9,568.9,0
1995-01-13,562,562,562,562,0
1995-01-16,560.2,560.2,560.2,560.2,0
1995-01-17,557.7,557.7,557.7,557.7,0
1995-01-18,554.5,554.5,554.5,554.5,0
1995-01-19,552.2,552.2,552.2,552.2,0
1995-01-20,547.9,547.9,547.9,547.9,0
1995-01-23,543.5,543.5,543.5,543.5,0
1995-01-24,539.6,539.6,539.6,539.6,0
1995-01-25,535.6,535.6,535.6,535.6,0
1995-01-26,522.7,522.7,522.7,522.7,0
1995-01-27,510.1,510.1,510.1,510.1,0
1995-01-30,504,504,504,504,0
1995-01-31,495.1,495.1,495.1,495.1,0
1995-02-01,485.8,485.8,485.8,485.8,0
1995-02-02,482.5,482.5,482.5,482.5,0
1995-02-03,485.9,485.9,485.9,485.9,0
1995-02-06,492.8,492.8,492.8,492.8,0
1995-02-07,502.2,502.2,502.2,502.2,0
1995-02-08,514.7,514.7,514.7,514.7,0
1995-02-09,504.3,504.3,504.3,504.3,0
1995-02-10,498.8,498.8,498.8,498.8,0
1995-02-13,495.5,495.5,495.5,495.5,0
1995-02-14,492.9,492.9,492.9,492.9,0
1995-02-24,487.1,487.1,487.1,487.1,0
1995-02-27,482.1,482.1,482.1,482.1,0
1995-02-28,479,479,479,479,0
1995-03-01,473.1,473.1,473.1,473.1,0
1995-03-02,471.4,471.4,471.4,471.4,0
1995-03-03,466,466,466,466,0
1995-03-06,459,459,459,459,0
1995-03-07,454.9,454.9,454.9,454.9,0
1995-03-08,440.9,440.9,440.9,440.9,0
1995-03-09,432.9,432.9,432.9,432.9,0
1995-03-10,420.3,420.3,420.3,420.3,0
1995-03-13,414.9,414.9,414.9,414.9,0
1995-03-14,413.2,413.2,413.2,413.2,0
1995-03-15,423,423,423,423,0
1995-03-16,433.1,433.1,433.1,433.1,0
1995-03-17,436.5,436.5,436.5,436.5,0
1995-03-20,436.6,436.6,436.6,436.6,0
1995-03-21,435.1,435.1,435.1,435.1,0
1995-03-22,430.9,430.9,430.9,430.9,0
1995-03-23,426.8,426.8,426.8,426.8,0
1995-03-24,423,423,423,423,0
1995-03-27,425.5,425.5,425.5,425.5,0
1995-03-28,427.2,427.2,427.2,427.2,0
1995-03-29,421.9,421.9,421.9,421.9,0
1995-03-30,422.8,422.8,422.8,422.8,0
1995-03-31,422.9,422.9,422.9,422.9,0
1995-04-03,423.1,423.1,423.1,423.1,0
1995-04-04,422,422,422,422,0
1995-04-05,421.1,421.1,421.1,421.1,0
1995-04-06,420.2,420.2,420.2,420.2,0
1995-04-07,420.4,420.4,420.4,420.4,0
1995-04-10,421.7,421.7,421.7,421.7,0
1995-04-11,423.9,423.9,423.9,423.9,0
1995-04-12,422.8,422.8,422.8,422.8,0
1995-04-13,421.6,421.6,421.6,421.6,0
1995-04-14,420.6,420.6,420.6,420.6,0
1995-04-18,420.1,420.1,420.1,420.1,0
1995-04-19,418.9,418.9,418.9,418.9,0
1995-04-20,417.5,417.5,417.5,417.5,0
1995-04-21,416.2,416.2,416.2,416.2,0
1995-04-24,413.8,413.8,413.8,413.8,0
1995-04-25,413.9,413.9,413.9,413.9,0
1995-04-26,414,414,414,414,0
1995-04-27,414,414,414,414,0
1995-04-28,415.7,415.7,415.7,415.7,0
1995-05-02,416.2,416.2,416.2,416.2,0
1995-05-03,416.3,416.3,416.3,416.3,0
1995-05-04,414.8,414.8,414.8,414.8,0
1995-05-05,414.9,414.9,414.9,414.9,0
1995-05-09,411.7,411.7,411.7,411.7,0
1995-05-10,414.8,414.8,414.8,414.8,0
1995-05-11,412.2,412.2,412.2,412.2,0
1995-05-12,410.5,410.5,410.5,410.5,0
1995-05-15,410.9,410.9,410.9,410.9,0
1995-05-16,412,412,412,412,0
1995-05-17,414.2,414.2,414.2,414.2,0
1995-05-18,415.7,415.7,415.7,415.7,0
1995-05-19,418.4,418.4,418.4,418.4,0
1995-05-22,419.7,419.7,419.7,419.7,0
1995-05-23,419.2,419.2,419.2,419.2,0
1995-05-24,419.5,419.5,419.5,419.5,0
1995-05-25,418.2,418.2,418.2,418.2,0
1995-05-26,415.5,415.5,415.5,415.5,0
1995-05-29,414.3,414.3,414.3,414.3,0
1995-05-30,413.7,413.7,413.7,413.7,0
1995-05-31,413.4,413.4,413.4,413.4,0
1995-06-01,410.9,410.9,410.9,410.9,0
1995-06-02,408.4,408.4,408.4,408.4,0
1995-06-05,408.7,408.7,408.7,408.7,0
1995-06-06,405.5,405.5,405.5,405.5,0
1995-06-07,406.9,406.9,406.9,406.9,0
1995-06-08,405,405,405,405,0
1995-06-09,405.8,405.8,405.8,405.8,0
1995-06-12,407.3,407.3,407.3,407.3,0
1995-06-13,403.6,403.6,403.6,403.6,0
1995-06-14,403,403,403,403,0
1995-06-15,403.2,403.2,403.2,403.2,0
1995-06-16,403.3,403.3,403.3,403.3,0
1995-06-19,403.3,403.3,403.3,403.3,0
1995-06-20,403.3,403.3,403.3,403.3,0
1995-06-21,403.3,403.3,403.3,403.3,0
1995-06-22,401.9,401.9,401.9,401.9,0
1995-06-23,398.3,398.3,398.3,398.3,0
1995-06-26,393.3,393.3,393.3,393.3,0
1995-06-27,392.9,392.9,392.9,392.9,0
1995-06-28,388.7,388.7,388.7,388.7,0
1995-06-29,387.2,387.2,387.2,387.2,0
1995-06-30,389,389,389,389,0
1995-07-03,389.6,389.6,389.6,389.6,0
1995-07-04,389.3,389.3,389.3,389.3,0
1995-07-10,389.3,389.3,389.3,389.3,0
1995-07-11,394.7,394.7,394.7,394.7,0
1995-07-12,395.7,395.7,395.7,395.7,0
1995-07-13,397.4,397.4,397.4,397.4,0
1995-07-14,398.2,398.2,398.2,398.2,0
1995-07-17,399.9,399.9,399.9,399.9,0
1995-07-18,401.3,401.3,401.3,401.3,0
1995-07-19,399.9,399.9,399.9,399.9,0
1995-07-20,401.1,401.1,401.1,401.1,0
1995-07-21,402,402,402,402,0
1995-07-24,402.9,402.9,402.9,402.9,0
1995-07-25,402.9,402.9,402.9,402.9,0
1995-07-26,402,402,402,402,0
1995-07-27,402.5,402.5,402.5,402.5,0
1995-07-28,404.5,404.5,404.5,404.5,0
1995-07-31,405.1,405.1,405.1,405.1,0
1995-08-01,404.2,404.2,404.2,404.2,0
1995-08-02,403.3,403.3,403.3,403.3,0
1995-08-03,403.6,403.6,403.6,403.6,0
1995-08-04,403.7,403.7,403.7,403.7,0
1995-08-07,403.5,403.5,403.5,403.5,0
1995-08-08,403.9,403.9,403.9,403.9,0
1995-08-09,403.4,403.4,403.4,403.4,0
1995-08-10,404.6,404.6,404.6,404.6,0
1995-08-11,405.4,405.4,405.4,405.4,0
1995-08-14,406.1,406.1,406.1,406.1,0
1995-08-15,407.8,407.8,407.8,407.8,0
1995-08-16,408.9,408.9,408.9,408.9,0
1995-08-17,409.9,409.9,409.9,409.9,0
1995-08-18,411.7,411.7,411.7,411.7,0
1995-08-21,412.2,412.2,412.2,412.2,0
1995-08-22,415.5,415.5,415.5,415.5,0
1995-08-23,417.9,417.9,417.9,417.9,0
1995-08-24,421,421,421,421,0
1995-08-25,426.1,426.1,426.1,426.1,0
1995-08-28,428,428,428,428,0
1995-08-29,427.1,427.1,427.1,427.1,0
1995-08-30,425.8,425.8,425.8,425.8,0
1995-08-31,426.2,426.2,426.2,426.2,0
1995-09-01,428.4,428.4,428.4,428.4,0
1995-09-04,429.8,429.8,429.8,429.8,0
1995-09-05,430.4,430.4,430.4,430.4,0
1995-09-06,432.2,432.2,432.2,432.2,0
1995-09-07,432.3,432.3,432.3,432.3,0
1995-09-08,436.2,436.2,436.2,436.2,0
1995-09-11,437.2,437.2,437.2,437.2,0
1995-09-12,437.6,437.6,437.6,437.6,0
1995-09-13,439.4,439.4,439.4,439.4,0
1995-09-14,443,443,443,443,0
1995-09-15,445.2,445.2,445.2,445.2,0
1995-09-18,445.3,445.3,445.3,445.3,0
1995-09-19,446.5,446.5,446.5,446.5,0
1995-09-20,447.1,447.1,447.1,447.1,0
1995-09-21,450.6,450.6,450.6,450.6,0
1995-09-22,453,453,453,453,0
1995-09-25,453.4,453.4,453.4,453.4,0
1995-09-26,450.4,450.4,450.4,450.4,0
1995-09-27,451,451,451,451,0
1995-09-28,452.4,452.4,452.4,452.4,0
1995-09-29,453.8,453.8,453.8,453.8,0
1995-10-02,450.6,450.6,450.6,450.6,0
1995-10-03,451.4,451.4,451.4,451.4,0
1995-10-04,450.8,450.8,450.8,450.8,0
1995-10-05,448.4,448.4,448.4,448.4,0
1995-10-06,447.9,447.9,447.9,447.9,0
1995-10-09,445.5,445.5,445.5,445.5,0
1995-10-10,442.9,442.9,442.9,442.9,0
1995-10-11,441.9,441.9,441.9,441.9,0
1995-10-12,442,442,442,442,0
1995-10-13,442.3,442.3,442.3,442.3,0
1995-10-16,443.1,443.1,443.1,443.1,0
1995-10-17,441.7,441.7,441.7,441.7,0
1995-10-18,438.9,438.9,438.9,438.9,0
1995-10-19,436.9,436.9,436.9,436.9,0
1995-10-20,436.6,436.6,436.6,436.6,0
1995-10-23,436.8,436.8,436.8,436.8,0
1995-10-24,439,439,439,439,0
1995-10-25,439.4,439.4,439.4,439.4,0
1995-10-26,440.4,440.4,440.4,440.4,0
1995-10-27,442.2,442.2,442.2,442.2,0
1995-10-30,441.1,441.1,441.1,441.1,0
1995-10-31,442.8,442.8,442.8,442.8,0
1995-11-01,439.9,439.9,439.9,439.9,0
1995-11-02,438.5,438.5,438.5,438.5,0
1995-11-03,441.3,441.3,441.3,441.3,0
1995-11-06,435.2,435.2,435.2,435.2,0
1995-11-07,434.1,434.1,434.1,434.1,0
1995-11-08,435.8,435.8,435.8,435.8,0
1995-11-09,435.2,435.2,435.2,435.2,0
1995-11-10,434.1,434.1,434.1,434.1,0
1995-11-13,433.2,433.2,433.2,433.2,0
1995-11-14,427.8,427.8,427.8,427.8,0
1995-11-15,428,428,428,428,0
1995-11-16,419.4,419.4,419.4,419.4,0
1995-11-17,416.9,416.9,416.9,416.9,0
1995-11-20,413.6,413.6,413.6,413.6,0
1995-11-21,411.7,411.7,411.7,411.7,0
1995-11-22,408.7,408.7,408.7,408.7,0
1995-11-23,405.6,405.6,405.6,405.6,0
1995-11-24,405.6,405.6,405.6,405.6,0
1995-11-27,408.2,408.2,408.2,408.2,0
1995-11-28,410.1,410.1,410.1,410.1,0
1995-11-29,412.8,412.8,412.8,412.8,0
1995-11-30,417.7,417.7,417.7,417.7,0
1995-12-01,419.9,419.9,419.9,419.9,0
1995-12-04,421.5,421.5,421.5,421.5,0
1995-12-05,423.5,423.5,423.5,423.5,0
1995-12-06,424.1,424.1,424.1,424.1,0
1995-12-07,425.4,425.4,425.4,425.4,0
1995-12-08,424.7,424.7,424.7,424.7,0
1995-12-11,423.8,423.8,423.8,423.8,0
1995-12-12,423,423,423,423,0
1995-12-13,422.7,422.7,422.7,422.7,0
1995-12-14,418.7,418.7,418.7,418.7,0
1995-12-15,425.9,425.9,425.9,425.9,0
1996-01-08,437.9,437.9,437.9,437.9,0
1996-01-09,450.3,450.3,450.3,450.3,0
1996-01-10,449.5,449.5,449.5,449.5,0
1996-01-11,449.6,449.6,449.6,449.6,0
1996-01-12,449,449,449,449,0
1996-01-15,449.3,449.3,449.3,449.3,0
1996-01-16,449.5,449.5,449.5,449.5,0
1996-01-17,448.3,448.3,448.3,448.3,0
1996-01-18,441.9,441.9,441.9,441.9,0
1996-01-19,445.8,445.8,445.8,445.8,0
1996-01-22,444.1,444.1,444.1,444.1,0
1996-01-23,442.8,442.8,442.8,442.8,0
1996-01-24,440.1,440.1,440.1,440.1,0
1996-01-25,440,440,440,440,0
1996-01-26,441.6,441.6,441.6,441.6,0
1996-01-29,442.5,442.5,442.5,442.5,0
1996-01-30,444.8,444.8,444.8,444.8,0
1996-01-31,444.4,444.4,444.4,444.4,0
1996-02-01,450,450,450,450,0
1996-02-02,454.2,454.2,454.2,454.2,0
1996-02-05,458.6,458.6,458.6,458.6,0
1996-02-06,462.1,462.1,462.1,462.1,0
1996-02-07,459.8,459.8,459.8,459.8,0
1996-02-08,461.2,461.2,461.2,461.2,0
1996-02-09,463,463,463,463,0
1996-02-12,462.4,462.4,462.4,462.4,0
1996-02-13,462.2,462.2,462.2,462.2,0
1996-02-14,462.4,462.4,462.4,462.4,0
1996-02-15,461.8,461.8,461.8,461.8,0
1996-02-16,461.6,461.6,461.6,461.6,0
1996-02-19,462.8,462.8,462.8,462.8,0
1996-02-20,463.2,463.2,463.2,463.2,0
1996-02-21,465.5,465.5,465.5,465.5,0
1996-02-22,462.8,462.8,462.8,462.8,0
1996-02-23,462,462,462,462,0
1996-02-26,463.6,463.6,463.6,463.6,0
1996-02-27,466,466,466,466,0
1996-02-28,468.9,468.9,468.9,468.9,0
1996-02-29,471.2,471.2,471.2,471.2,0
1996-03-01,473.8,473.8,473.8,473.8,0
1996-03-04,474.6,474.6,474.6,474.6,0
1996-03-05,475.6,475.6,475.6,475.6,0
1996-03-06,480.2,480.2,480.2,480.2,0
1996-03-07,481.7,481.7,481.7,481.7,0
1996-03-08,481.8,481.8,481.8,481.8,0
1996-03-11,482.8,482.8,482.8,482.8,0
1996-03-12,482.7,482.7,482.7,482.7,0
1996-03-13,483.7,483.7,483.7,483.7,0
1996-03-14,483.2,483.2,483.2,483.2,0
1996-03-15,484.5,484.5,484.5,484.5,0
1996-03-18,485.9,485.9,485.9,485.9,0
1996-03-19,490.9,490.9,490.9,490.9,0
1996-03-20,491.8,491.8,491.8,491.8,0
1996-03-21,492.3,492.3,492.3,492.3,0
1996-03-22,495,495,495,495,0
1996-03-25,497.8,497.8,497.8,497.8,0
1996-03-26,497.7,497.7,497.7,497.7,0
1996-03-27,498.5,498.5,498.5,498.5,0
1996-03-28,498.2,498.2,498.2,498.2,0
1996-03-29,498.7,498.7,498.7,498.7,0
1996-04-01,500.8,500.8,500.8,500.8,0
1996-04-02,503.6,503.6,503.6,503.6,0
1996-04-03,507.6,507.6,507.6,507.6,0
1996-04-04,511.8,511.8,511.8,511.8,0
1996-04-05,507.3,507.3,507.3,507.3,0
1996-04-09,505.2,505.2,505.2,505.2,0
1996-04-10,500.2,500.2,500.2,500.2,0
1996-04-11,501.1,501.1,501.1,501.1,0
1996-04-12,502.4,502.4,502.4,502.4,0
1996-04-15,509.4,509.4,509.4,509.4,0
1996-04-16,512.1,512.1,512.1,512.1,0
1996-04-17,515.5,515.5,515.5,515.5,0
1996-04-18,518.5,518.5,518.5,518.5,0
1996-04-19,518.6,518.6,518.6,518.6,0
1996-04-22,521.6,521.6,521.6,521.6,0
1996-04-23,523.2,523.2,523.2,523.2,0
1996-04-24,525,525,525,525,0
1996-04-25,524.4,524.4,524.4,524.4,0
1996-04-26,526.7,526.7,526.7,526.7,0
1996-04-29,529.4,529.4,529.4,529.4,0
1996-04-30,532.4,532.4,532.4,532.4,0
1996-05-02,536.6,536.6,536.6,536.6,0
1996-05-03,543.2,543.2,543.2,543.2,0
1996-05-06,543.2,543.2,543.2,543.2,0
1996-05-07,549.9,549.9,549.9,549.9,0
1996-05-09,558,558,558,558,0
1996-05-10,557.3,557.3,557.3,557.3,0
1996-05-13,551.7,551.7,551.7,551.7,0
1996-05-14,549.4,549.4,549.4,549.4,0
1996-05-15,549.7,549.7,549.7,549.7,0
1996-05-16,550.9,550.9,550.9,550.9,0
1996-05-17,553.1,553.1,553.1,553.1,0
1996-05-20,551.9,551.9,551.9,551.9,0
1996-05-21,551.4,551.4,551.4,551.4,0
1996-05-22,551.9,551.9,551.9,551.9,0
1996-05-23,552.9,552.9,552.9,552.9,0
1996-05-24,552.6,552.6,552.6,552.6,0
1996-05-27,550.8,550.8,550.8,550.8,0
1996-05-28,551.7,551.7,551.7,551.7,0
1996-05-29,551,551,551,551,0
1996-05-30,550.6,550.6,550.6,550.6,0
1996-05-31,553.5,553.5,553.5,553.5,0
1996-06-03,530.6,530.6,530.6,530.6,0
1996-06-04,531.4,531.4,531.4,531.4,0
1996-06-05,540.4,540.4,540.4,540.4,0
1996-06-06,544.3,544.3,544.3,544.3,0
1996-06-07,545.8,545.8,545.8,545.8,0
1996-06-10,547.5,547.5,547.5,547.5,0
1996-06-11,546.4,546.4,546.4,546.4,0
1996-06-12,547.5,547.5,547.5,547.5,0
1996-06-13,552.7,552.7,552.7,552.7,0
1996-06-14,551.9,551.9,551.9,551.9,0
1996-06-17,558.4,558.4,558.4,558.4,0
1996-06-18,556.6,556.6,556.6,556.6,0
1996-06-19,557.8,557.8,557.8,557.8,0
1996-06-20,557.1,557.1,557.1,557.1,0
1996-06-21,552.3,552.3,552.3,552.3,0
1996-06-24,553.3,553.3,553.3,553.3,0
1996-06-25,549.4,549.4,549.4,549.4,0
1996-06-26,547.6,547.6,547.6,547.6,0
1996-06-27,544.1,544.1,544.1,544.1,0
1996-06-28,545.2,545.2,545.2,545.2,0
1996-07-01,544.4,544.4,544.4,544.4,0
1996-07-02,544.7,544.7,544.7,544.7,0
1996-07-03,544.3,544.3,544.3,544.3,0
1996-07-04,546,546,546,546,0
1996-07-08,545,545,545,545,0
1996-07-09,543.3,543.3,543.3,543.3,0
1996-07-10,544.7,544.7,544.7,544.7,0
1996-07-11,545.6,545.6,545.6,545.6,0
1996-07-12,543.7,543.7,543.7,543.7,0
1996-07-15,543.3,543.3,543.3,543.3,0
1996-07-16,542.9,542.9,542.9,542.9,0
1996-07-17,540.5,540.5,540.5,540.5,0
1996-07-18,541.6,541.6,541.6,541.6,0
1996-07-19,541.9,541.9,541.9,541.9,0
1996-07-22,541.5,541.5,541.5,541.5,0
1996-07-23,541.2,541.2,541.2,541.2,0
1996-07-24,540.5,540.5,540.5,540.5,0
1996-07-25,542.6,542.6,542.6,542.6,0
1996-07-26,544.2,544.2,544.2,544.2,0
1996-07-29,545.8,545.8,545.8,545.8,0
1996-07-30,550.2,550.2,550.2,550.2,0
1996-07-31,551.1,551.1,551.1,551.1,0
1996-08-01,553.6,553.6,553.6,553.6,0
1996-08-02,558,558,558,558,0
1996-08-05,562.5,562.5,562.5,562.5,0
1996-08-06,566.7,566.7,566.7,566.7,0
1996-08-07,567.8,567.8,567.8,567.8,0
1996-08-08,566.2,566.2,566.2,566.2,0
1996-08-09,565.9,565.9,565.9,565.9,0
1996-08-12,565.6,565.6,565.6,565.6,0
1996-08-13,565.1,565.1,565.1,565.1,0
1996-08-14,565.7,565.7,565.7,565.7,0
1996-08-15,565.3,565.3,565.3,565.3,0
1996-08-16,565,565,565,565,0
1996-08-19,569.9,569.9,569.9,569.9,0
1996-08-20,564.9,564.9,564.9,564.9,0
1996-08-21,567.5,567.5,567.5,567.5,0
1996-08-22,568.6,568.6,568.6,568.6,0
1996-08-23,569.8,569.8,569.8,569.8,0
1996-08-26,570,570,570,570,0
1996-08-27,571.6,571.6,571.6,571.6,0
1996-08-28,571.6,571.6,571.6,571.6,0
1996-08-29,574.9,574.9,574.9,574.9,0
1996-08-30,577.4,577.4,577.4,577.4,0
1996-09-02,579.2,579.2,579.2,579.2,0
1996-09-03,580.2,580.2,580.2,580.2,0
1996-09-04,580.8,580.8,580.8,580.8,0
1996-09-05,582,582,582,582,0
1996-09-06,578.9,578.9,578.9,578.9,0
1996-09-09,579.2,579.2,579.2,579.2,0
1996-09-10,578,578,578,578,0
1996-09-11,576.6,576.6,576.6,576.6,0
1996-09-12,575.1,575.1,575.1,575.1,0
1996-09-13,573.8,573.8,573.8,573.8,0
1996-09-16,575.4,575.4,575.4,575.4,0
1996-09-17,572.8,572.8,572.8,572.8,0
1996-09-18,571.9,571.9,571.9,571.9,0
1996-09-19,568.8,568.8,568.8,568.8,0
1996-09-20,565.8,565.8,565.8,565.8,0
1996-09-23,556.7,556.7,556.7,556.7,0
1996-09-24,550,550,550,550,0
1996-09-25,546.4,546.4,546.4,546.4,0
1996-09-26,548.9,548.9,548.9,548.9,0
1996-09-27,557.9,557.9,557.9,557.9,0
1996-09-30,563.9,563.9,563.9,563.9,0
1996-10-01,561.7,561.7,561.7,561.7,0
1996-10-02,559.6,559.6,559.6,559.6,0
1996-10-03,556.9,556.9,556.9,556.9,0
1996-10-04,555.5,555.5,555.5,555.5,0
1996-10-07,553.2,553.2,553.2,553.2,0
1996-10-08,549.7,549.7,549.7,549.7,0
1996-10-09,548.2,548.2,548.2,548.2,0
1996-10-10,545.3,545.3,545.3,545.3,0
1996-10-11,542.4,542.4,542.4,542.4,0
1996-10-14,538.4,538.4,538.4,538.4,0
1996-10-15,535.3,535.3,535.3,535.3,0
1996-10-16,531.1,531.1,531.1,531.1,0
1996-10-17,530,530,530,530,0
1996-10-18,532.9,532.9,532.9,532.9,0
1996-10-21,534.7,534.7,534.7,534.7,0
1996-10-22,537.2,537.2,537.2,537.2,0
1996-10-23,533.9,533.9,533.9,533.9,0
1996-10-24,531.8,531.8,531.8,531.8,0
1996-10-25,521.3,521.3,521.3,521.3,0
1996-10-29,517.9,517.9,517.9,517.9,0
1996-10-30,507.7,507.7,507.7,507.7,0
1996-10-31,504.7,504.7,504.7,504.7,0
1996-11-01,504.1,504.1,504.1,504.1,0
1996-11-04,503.8,503.8,503.8,503.8,0
1996-11-05,501.6,501.6,501.6,501.6,0
1996-11-06,503.1,503.1,503.1,503.1,0
1996-11-07,501.2,501.2,501.2,501.2,0
1996-11-08,498.4,498.4,498.4,498.4,0
1996-11-11,494.9,494.9,494.9,494.9,0
1996-11-12,488.2,488.2,488.2,488.2,0
1996-11-13,480.7,480.7,480.7,480.7,0
1996-11-14,479.6,479.6,479.6,479.6,0
1996-11-15,486.7,486.7,486.7,486.7,0
1996-11-18,498.7,498.7,498.7,498.7,0
1996-11-19,499.9,499.9,499.9,499.9,0
1996-11-20,504.3,504.3,504.3,504.3,0
1996-11-21,509.1,509.1,509.1,509.1,0
1996-11-22,510.1,510.1,510.1,510.1,0
1996-11-25,514.3,514.3,514.3,514.3,0
1996-11-26,514.6,514.6,514.6,514.6,0
1996-11-27,508.6,508.6,508.6,508.6,0
1996-11-28,509.3,509.3,509.3,509.3,0
1996-11-29,510.4,510.4,510.4,510.4,0
1996-12-02,512.9,512.9,512.9,512.9,0
1996-12-03,516.9,516.9,516.9,516.9,0
1996-12-04,518.2,518.2,518.2,518.2,0
1996-12-05,521.1,521.1,521.1,521.1,0
1996-12-06,515.4,515.4,515.4,515.4,0
1996-12-09,518.8,518.8,518.8,518.8,0
1996-12-10,518.1,518.1,518.1,518.1,0
1996-12-11,516.2,516.2,516.2,516.2,0
1996-12-12,516.7,516.7,516.7,516.7,0
1996-12-13,516,516,516,516,0
1996-12-16,515.5,515.5,515.5,515.5,0
1996-12-17,517.5,517.5,517.5,517.5,0
1996-12-18,522.1,522.1,522.1,522.1,0
1996-12-19,528.5,528.5,528.5,528.5,0
1996-12-20,529.8,529.8,529.8,529.8,0
1996-12-23,531.1,531.1,531.1,531.1,0
1996-12-27,529.5,529.5,529.5,529.5,0
1996-12-30,530.8,530.8,530.8,530.8,0
1996-12-31,539.6,539.6,539.6,539.6,0
1997-01-06,541.6,541.6,541.6,541.6,0
1997-01-07,547.3,547.3,547.3,547.3,0
1997-01-08,550.4,550.4,550.4,550.4,0
1997-01-09,555.5,555.5,555.5,555.5,0
1997-01-10,557.8,557.8,557.8,557.8,0
1997-01-13,560.4,560.4,560.4,560.4,0
1997-01-14,559.9,559.9,559.9,559.9,0
1997-01-15,558.5,558.5,558.5,558.5,0
1997-01-16,556.8,556.8,556.8,556.8,0
1997-01-17,557.4,557.4,557.4,557.4,0
1997-01-20,557.8,557.8,557.8,557.8,0
1997-01-21,560.2,560.2,560.2,560.2,0
1997-01-22,559.8,559.8,559.8,559.8,0
1997-01-23,559.8,559.8,559.8,559.8,0
1997-01-24,557.5,557.5,557.5,557.5,0
1997-01-27,556.6,556.6,556.6,556.6,0
1997-01-28,558.2,558.2,558.2,558.2,0
1997-01-29,560.7,560.7,560.7,560.7,0
1997-01-30,562.7,562.7,562.7,562.7,0
1997-01-31,565.2,565.2,565.2,565.2,0
1997-02-03,567.7,567.7,567.7,567.7,0
1997-02-04,570.5,570.5,570.5,570.5,0
1997-02-05,580.1,580.1,580.1,580.1,0
1997-02-06,591.3,591.3,591.3,591.3,0
1997-02-07,599.7,599.7,599.7,599.7,0
1997-02-10,595.1,595.1,595.1,595.1,0
1997-02-11,599.1,599.1,599.1,599.1,0
1997-02-12,603,603,603,603,0
1997-02-13,601.4,601.4,601.4,601.4,0
1997-02-14,601.1,601.1,601.1,601.1,0
1997-02-17,603.5,603.5,603.5,603.5,0
1997-02-18,607.4,607.4,607.4,607.4,0
1997-02-19,607.2,607.2,607.2,607.2,0
1997-02-20,613.4,613.4,613.4,613.4,0
1997-02-21,625.4,625.4,625.4,625.4,0
1997-02-24,627.7,627.7,627.7,627.7,0
1997-02-25,629,629,629,629,0
1997-02-26,627.6,627.6,627.6,627.6,0
1997-02-27,613.6,613.6,613.6,613.6,0
1997-02-28,609.2,609.2,609.2,609.2,0
1997-03-03,606.6,606.6,606.6,606.6,0
1997-03-04,598.5,598.5,598.5,598.5,0
1997-03-05,584.7,584.7,584.7,584.7,0
1997-03-06,581.3,581.3,581.3,581.3,0
1997-03-07,583.7,583.7,583.7,583.7,0
1997-03-10,584.5,584.5,584.5,584.5,0
1997-03-11,579.5,579.5,579.5,579.5,0
1997-03-12,578.5,578.5,578.5,578.5,0
1997-03-13,574.6,574.6,574.6,574.6,0
1997-03-14,563.4,563.4,563.4,563.4,0
1997-03-17,558.4,558.4,558.4,558.4,0
1997-03-18,553.3,553.3,553.3,553.3,0
1997-03-19,556.7,556.7,556.7,556.7,0
1997-03-20,559.5,559.5,559.5,559.5,0
1997-03-21,557.7,557.7,557.7,557.7,0
1997-03-24,553.2,553.2,553.2,553.2,0
1997-03-25,550.5,550.5,550.5,550.5,0
1997-03-26,555.9,555.9,555.9,555.9,0
1997-03-27,558.3,558.3,558.3,558.3,0
1997-03-28,558.2,558.2,558.2,558.2,0
1997-04-01,558.5,558.5,558.5,558.5,0
1997-04-02,553.4,553.4,553.4,553.4,0
1997-04-03,547.2,547.2,547.2,547.2,0
1997-04-04,543.2,543.2,543.2,543.2,0
1997-04-07,538.6,538.6,538.6,538.6,0
1997-04-08,537.9,537.9,537.9,537.9,0
1997-04-09,547,547,547,547,0
1997-04-10,551.4,551.4,551.4,551.4,0
1997-04-11,551.1,551.1,551.1,551.1,0
1997-04-14,548.5,548.5,548.5,548.5,0
1997-04-15,544,544,544,544,0
1997-04-16,551,551,551,551,0
1997-04-17,550.8,550.8,550.8,550.8,0
1997-04-18,543.4,543.4,543.4,543.4,0
1997-04-21,540.6,540.6,540.6,540.6,0
1997-04-22,537.2,537.2,537.2,537.2,0
1997-04-23,537.3,537.3,537.3,537.3,0
1997-04-24,538.3,538.3,538.3,538.3,0
1997-04-25,538.8,538.8,538.8,538.8,0
1997-04-28,535.4,535.4,535.4,535.4,0
1997-04-29,531.3,531.3,531.3,531.3,0
1997-04-30,529.3,529.3,529.3,529.3,0
1997-05-02,527.3,527.3,527.3,527.3,0
1997-05-05,522,522,522,522,0
1997-05-06,508,508,508,508,0
1997-05-07,504.6,504.6,504.6,504.6,0
1997-05-09,503.2,503.2,503.2,503.2,0
1997-05-12,509.5,509.5,509.5,509.5,0
1997-05-13,520.5,520.5,520.5,520.5,0
1997-05-14,518.2,518.2,518.2,518.2,0
1997-05-15,514.6,514.6,514.6,514.6,0
1997-05-16,509.2,509.2,509.2,509.2,0
1997-05-19,503.8,503.8,503.8,503.8,0
1997-05-20,489.6,489.6,489.6,489.6,0
1997-05-21,476.7,476.7,476.7,476.7,0
1997-05-22,477.1,477.1,477.1,477.1,0
1997-05-23,484,484,484,484,0
1997-05-26,478.7,478.7,478.7,478.7,0
1997-05-27,499.8,499.8,499.8,499.8,0
1997-05-28,502.5,502.5,502.5,502.5,0
1997-05-29,490.1,490.1,490.1,490.1,0
1997-05-30,488.6,488.6,488.6,488.6,0
1997-06-02,491.3,491.3,491.3,491.3,0
1997-06-03,492.7,492.7,492.7,492.7,0
1997-06-04,497.7,497.7,497.7,497.7,0
1997-06-05,497.6,497.6,497.6,497.6,0
1997-06-06,497.6,497.6,497.6,497.6,0
1997-06-09,501.4,501.4,501.4,501.4,0
1997-06-10,506.3,506.3,506.3,506.3,0
1997-06-11,506.9,506.9,506.9,506.9,0
1997-06-12,504.3,504.3,504.3,504.3,0
1997-06-13,506,506,506,506,0
1997-06-16,506,506,506,506,0
1997-06-17,504.7,504.7,504.7,504.7,0
1997-06-18,507.7,507.7,507.7,507.7,0
1997-06-19,507.2,507.2,507.2,507.2,0
1997-06-20,506.4,506.4,506.4,506.4,0
1997-06-23,498.3,498.3,498.3,498.3,0
1997-06-24,494.2,494.2,494.2,494.2,0
1997-06-25,495.1,495.1,495.1,495.1,0
1997-06-26,493.1,493.1,493.1,493.1,0
1997-06-27,491.1,491.1,491.1,491.1,0
1997-06-30,489,489,489,489,0
1997-07-01,495.6,495.6,495.6,495.6,0
1997-07-02,499.8,499.8,499.8,499.8,0
1997-07-03,503.8,503.8,503.8,503.8,0
1997-07-04,514.5,514.5,514.5,514.5,0
1997-07-07,513.1,513.1,513.1,513.1,0
1997-07-08,508.1,508.1,508.1,508.1,0
1997-07-09,508.2,508.2,508.2,508.2,0
1997-07-10,506.7,506.7,506.7,506.7,0
1997-07-11,502.5,502.5,502.5,502.5,0
1997-07-14,502.4,502.4,502.4,502.4,0
1997-07-15,507.5,507.5,507.5,507.5,0
1997-07-16,504.9,504.9,504.9,504.9,0
1997-07-17,505,505,505,505,0
1997-07-18,504.5,504.5,504.5,504.5,0
1997-07-21,501.4,501.4,501.4,501.4,0
1997-07-22,502.7,502.7,502.7,502.7,0
1997-07-23,501.2,501.2,501.2,501.2,0
1997-07-24,499.4,499.4,499.4,499.4,0
1997-07-25,503.4,503.4,503.4,503.4,0
1997-07-28,506.7,506.7,506.7,506.7,0
1997-07-29,511.7,511.7,511.7,511.7,0
1997-07-30,513.8,513.8,513.8,513.8,0
1997-07-31,508.6,508.6,508.6,508.6,0
1997-08-01,509.3,509.3,509.3,509.3,0
1997-08-04,512.2,512.2,512.2,512.2,0
1997-08-05,519.3,519.3,519.3,519.3,0
1997-08-06,530.9,530.9,530.9,530.9,0
1997-08-07,537.3,537.3,537.3,537.3,0
1997-08-08,532.9,532.9,532.9,532.9,0
1997-08-11,535.6,535.6,535.6,535.6,0
1997-08-12,541.5,541.5,541.5,541.5,0
1997-08-13,546.7,546.7,546.7,546.7,0
1997-08-14,544.4,544.4,544.4,544.4,0
1997-08-15,538.8,538.8,538.8,538.8,0
1997-08-18,537.8,537.8,537.8,537.8,0
1997-08-19,540.5,540.5,540.5,540.5,0
1997-08-20,544.6,544.6,544.6,544.6,0
1997-08-21,544.3,544.3,544.3,544.3,0
1997-08-22,544.2,544.2,544.2,544.2,0
1997-08-25,551.4,551.4,551.4,551.4,0
1997-08-26,558.9,558.9,558.9,558.9,0
1997-08-27,557.7,557.7,557.7,557.7,0
1997-08-28,557.2,557.2,557.2,557.2,0
1997-08-29,546.3,546.3,546.3,546.3,0
1997-09-01,536.1,536.1,536.1,536.1,0
1997-09-02,539.6,539.6,539.6,539.6,0
1997-09-03,550,550,550,550,0
1997-09-04,547,547,547,547,0
1997-09-05,545,545,545,545,0
1997-09-08,544.7,544.7,544.7,544.7,0
1997-09-09,547,547,547,547,0
1997-09-10,546.2,546.2,546.2,546.2,0
1997-09-11,546.3,546.3,546.3,546.3,0
1997-09-12,544.8,544.8,544.8,544.8,0
1997-09-15,544.5,544.5,544.5,544.5,0
1997-09-16,543.8,543.8,543.8,543.8,0
1997-09-17,548.5,548.5,548.5,548.5,0
1997-09-18,542,542,542,542,0
1997-09-19,540.9,540.9,540.9,540.9,0
1997-09-22,537.8,537.8,537.8,537.8,0
1997-09-23,534.8,534.8,534.8,534.8,0
1997-09-24,533.2,533.2,533.2,533.2,0
1997-09-25,532,532,532,532,0
1997-09-26,533.3,533.3,533.3,533.3,0
1997-09-29,534.7,534.7,534.7,534.7,0
1997-09-30,535.9,535.9,535.9,535.9,0
1997-10-01,533.2,533.2,533.2,533.2,0
1997-10-02,538.7,538.7,538.7,538.7,0
1997-10-03,539.3,539.3,539.3,539.3,0
1997-10-06,541.1,541.1,541.1,541.1,0
1997-10-07,540.4,540.4,540.4,540.4,0
1997-10-08,538.5,538.5,538.5,538.5,0
1997-10-09,546.4,546.4,546.4,546.4,0
1997-10-10,545.4,545.4,545.4,545.4,0
1997-10-13,548.2,548.2,548.2,548.2,0
1997-10-14,557.9,557.9,557.9,557.9,0
1997-10-15,561.3,561.3,561.3,561.3,0
1997-10-16,551.5,551.5,551.5,551.5,0
1997-10-17,548.7,548.7,548.7,548.7,0
1997-10-20,546.4,546.4,546.4,546.4,0
1997-10-21,545.8,545.8,545.8,545.8,0
1997-10-22,548.5,548.5,548.5,548.5,0
1997-10-23,540.9,540.9,540.9,540.9,0
1997-10-24,535.2,535.2,535.2,535.2,0
1997-10-27,531.1,531.1,531.1,531.1,0
1997-10-29,518.3,518.3,518.3,518.3,0
1997-10-30,510.5,510.5,510.5,510.5,0
1997-10-31,503.1,503.1,503.1,503.1,0
1997-11-03,508.4,508.4,508.4,508.4,0
1997-11-04,517.9,517.9,517.9,517.9,0
1997-11-05,519.7,519.7,519.7,519.7,0
1997-11-06,523.3,523.3,523.3,523.3,0
1997-11-07,522.8,522.8,522.8,522.8,0
1997-11-10,506.3,506.3,506.3,506.3,0
1997-11-11,500.8,500.8,500.8,500.8,0
1997-11-12,492.7,492.7,492.7,492.7,0
1997-11-13,483.6,483.6,483.6,483.6,0
1997-11-14,481.7,481.7,481.7,481.7,0
1997-11-17,484.8,484.8,484.8,484.8,0
1997-11-18,484.5,484.5,484.5,484.5,0
1997-11-19,480.7,480.7,480.7,480.7,0
1997-11-20,481.9,481.9,481.9,481.9,0
1997-11-21,489.1,489.1,489.1,489.1,0
1997-11-24,486.7,486.7,486.7,486.7,0
1997-11-25,479.8,479.8,479.8,479.8,0
1997-11-26,481,481,481,481,0
1997-11-27,481.2,481.2,481.2,481.2,0
1997-11-28,479.3,479.3,479.3,479.3,0
1997-12-01,458.5,458.5,458.5,458.5,0
1997-12-02,463.3,463.3,463.3,463.3,0
1997-12-03,467.1,467.1,467.1,467.1,0
1997-12-04,467.5,467.5,467.5,467.5,0
1997-12-05,465.7,465.7,465.7,465.7,0
1997-12-08,468,468,468,468,0
1997-12-09,472.2,472.2,472.2,472.2,0
1997-12-10,476.8,476.8,476.8,476.8,0
1997-12-11,476.5,476.5,476.5,476.5,0
1997-12-12,471.8,471.8,471.8,471.8,0
1997-12-15,474.5,474.5,474.5,474.5,0
1997-12-16,477.3,477.3,477.3,477.3,0
1997-12-17,482.9,482.9,482.9,482.9,0
1997-12-18,486.1,486.1,486.1,486.1,0
1997-12-19,485.4,485.4,485.4,485.4,0
1997-12-22,479.9,479.9,479.9,479.9,0
1997-12-23,488,488,488,488,0
1997-12-29,492.5,492.5,492.5,492.5,0
1997-12-30,495.3,495.3,495.3,495.3,0
1998-01-05,487,487,487,487,0
1998-01-06,485.9,485.9,485.9,485.9,0
1998-01-07,484.8,484.8,484.8,484.8,0
1998-01-08,480.8,480.8,480.8,480.8,0
1998-01-09,474.5,474.5,474.5,474.5,0
1998-01-12,467.4,467.4,467.4,467.4,0
1998-01-13,465.9,465.9,465.9,465.9,0
1998-01-14,464.7,464.7,464.7,464.7,0
1998-01-15,467.9,467.9,467.9,467.9,0
1998-01-16,469.1,469.1,469.1,469.1,0
1998-01-19,470.2,470.2,470.2,470.2,0
1998-01-20,470.1,470.1,470.1,470.1,0
1998-01-21,468.5,468.5,468.5,468.5,0
1998-01-22,465.2,465.2,465.2,465.2,0
1998-01-23,460.9,460.9,460.9,460.9,0
1998-01-26,460,460,460,460,0
1998-01-27,457.3,457.3,457.3,457.3,0
1998-01-28,456.7,456.7,456.7,456.7,0
1998-01-29,457.7,457.7,457.7,457.7,0
1998-01-30,455.7,455.7,455.7,455.7,0
1998-02-02,461.5,461.5,461.5,461.5,0
1998-02-03,460.9,460.9,460.9,460.9,0
1998-02-04,452.4,452.4,452.4,452.4,0
1998-02-05,455.3,455.3,455.3,455.3,0
1998-02-06,465.5,465.5,465.5,465.5,0
1998-02-09,477.3,477.3,477.3,477.3,0
1998-02-10,485.2,485.2,485.2,485.2,0
1998-02-11,487.4,487.4,487.4,487.4,0
1998-02-12,475.7,475.7,475.7,475.7,0
1998-02-13,476.5,476.5,476.5,476.5,0
1998-02-16,472.2,472.2,472.2,472.2,0
1998-02-17,468,468,468,468,0
1998-02-18,465.5,465.5,465.5,465.5,0
1998-02-19,465.8,465.8,465.8,465.8,0
1998-02-20,468.5,468.5,468.5,468.5,0
1998-02-23,470.2,470.2,470.2,470.2,0
1998-02-24,468.5,468.5,468.5,468.5,0
1998-02-25,471.1,471.1,471.1,471.1,0
1998-02-26,475.2,475.2,475.2,475.2,0
1998-02-27,477.4,477.4,477.4,477.4,0
1998-03-02,483.2,483.2,483.2,483.2,0
1998-03-03,479.7,479.7,479.7,479.7,0
1998-03-04,483.6,483.6,483.6,483.6,0
1998-03-05,480.2,480.2,480.2,480.2,0
1998-03-06,481,481,481,481,0
1998-03-09,484.9,484.9,484.9,484.9,0
1998-03-10,486.2,486.2,486.2,486.2,0
1998-03-11,491.3,491.3,491.3,491.3,0
1998-03-12,487.8,487.8,487.8,487.8,0
1998-03-13,484.1,484.1,484.1,484.1,0
1998-03-16,487.5,487.5,487.5,487.5,0
1998-03-17,492.1,492.1,492.1,492.1,0
1998-03-18,496.1,496.1,496.1,496.1,0
1998-03-19,501.3,501.3,501.3,501.3,0
1998-03-20,515.5,515.5,515.5,515.5,0
1998-03-23,517.3,517.3,517.3,517.3,0
1998-03-24,515.9,515.9,515.9,515.9,0
1998-03-25,515.8,515.8,515.8,515.8,0
1998-03-26,509.7,509.7,509.7,509.7,0
1998-03-27,512.1,512.1,512.1,512.1,0
1998-03-30,509.1,509.1,509.1,509.1,0
1998-03-31,505,505,505,505,0
1998-04-01,503.1,503.1,503.1,503.1,0
1998-04-02,502.2,502.2,502.2,502.2,0
1998-04-03,499,499,499,499,0
1998-04-06,491.2,491.2,491.2,491.2,0
1998-04-07,488.7,488.7,488.7,488.7,0
1998-04-08,488.1,488.1,488.1,488.1,0
1998-04-09,488,488,488,488,0
1998-04-10,487.9,487.9,487.9,487.9,0
1998-04-14,484.9,484.9,484.9,484.9,0
1998-04-15,483.7,483.7,483.7,483.7,0
1998-04-16,483.3,483.3,483.3,483.3,0
1998-04-17,479.4,479.4,479.4,479.4,0
1998-04-20,475.3,475.3,475.3,475.3,0
1998-04-21,475.5,475.5,475.5,475.5,0
1998-04-22,480.3,480.3,480.3,480.3,0
1998-04-23,487.3,487.3,487.3,487.3,0
1998-04-24,496.7,496.7,496.7,496.7,0
1998-04-27,496.9,496.9,496.9,496.9,0
1998-04-28,499.9,499.9,499.9,499.9,0
1998-04-29,505.4,505.4,505.4,505.4,0
1998-04-30,500.9,500.9,500.9,500.9,0
1998-05-04,499,499,499,499,0
1998-05-05,493.1,493.1,493.1,493.1,0
1998-05-06,490.7,490.7,490.7,490.7,0
1998-05-07,482.5,482.5,482.5,482.5,0
1998-05-11,487.1,487.1,487.1,487.1,0
1998-05-12,483.3,483.3,483.3,483.3,0
1998-05-13,485.9,485.9,485.9,485.9,0
1998-05-14,483.9,483.9,483.9,483.9,0
1998-05-15,481.6,481.6,481.6,481.6,0
1998-05-18,471.7,471.7,471.7,471.7,0
1998-05-19,468.1,468.1,468.1,468.1,0
1998-05-20,471,471,471,471,0
1998-05-21,471.9,471.9,471.9,471.9,0
1998-05-22,467.6,467.6,467.6,467.6,0
1998-05-25,467,467,467,467,0
1998-05-26,466,466,466,466,0
1998-05-27,455.4,455.4,455.4,455.4,0
1998-05-28,455.9,455.9,455.9,455.9,0
1998-05-29,454,454,454,454,0
1998-06-01,448.7,448.7,448.7,448.7,0
1998-06-02,446.2,446.2,446.2,446.2,0
1998-06-03,448.3,448.3,448.3,448.3,0
1998-06-04,450.6,450.6,450.6,450.6,0
1998-06-05,447.3,447.3,447.3,447.3,0
1998-06-08,443.4,443.4,443.4,443.4,0
1998-06-09,444.4,444.4,444.4,444.4,0
1998-06-10,441.4,441.4,441.4,441.4,0
1998-06-11,439.1,439.1,439.1,439.1,0
1998-06-12,438.5,438.5,438.5,438.5,0
1998-06-15,432.6,432.6,432.6,432.6,0
1998-06-16,432.3,432.3,432.3,432.3,0
1998-06-17,434.9,434.9,434.9,434.9,0
1998-06-18,436.1,436.1,436.1,436.1,0
1998-06-19,434.6,434.6,434.6,434.6,0
1998-06-22,441.5,441.5,441.5,441.5,0
1998-06-23,455,455,455,455,0
1998-06-24,461.9,461.9,461.9,461.9,0
1998-06-25,466.1,466.1,466.1,466.1,0
1998-06-26,465.8,465.8,465.8,465.8,0
1998-06-29,464.3,464.3,464.3,464.3,0
1998-06-30,467,467,467,467,0
1998-07-01,470,470,470,470,0
1998-07-02,479.2,479.2,479.2,479.2,0
1998-07-03,487.6,487.6,487.6,487.6,0
1998-07-07,481.2,481.2,481.2,481.2,0
1998-07-08,475.6,475.6,475.6,475.6,0
1998-07-09,470.5,470.5,470.5,470.5,0
1998-07-10,462.5,462.5,462.5,462.5,0
1998-07-13,469.7,469.7,469.7,469.7,0
1998-07-14,482.8,482.8,482.8,482.8,0
1998-07-15,485.8,485.8,485.8,485.8,0
1998-07-16,484.3,484.3,484.3,484.3,0
1998-07-17,489.4,489.4,489.4,489.4,0
1998-07-20,494.4,494.4,494.4,494.4,0
1998-07-21,503,503,503,503,0
1998-07-22,495.3,495.3,495.3,495.3,0
1998-07-23,488.1,488.1,488.1,488.1,0
1998-07-24,488.7,488.7,488.7,488.7,0
1998-07-27,479.1,479.1,479.1,479.1,0
1998-07-28,481.4,481.4,481.4,481.4,0
1998-07-29,478.5,478.5,478.5,478.5,0
1998-07-30,488.5,488.5,488.5,488.5,0
1998-07-31,491.3,491.3,491.3,491.3,0
1998-08-03,481,481,481,481,0
1998-08-04,484.3,484.3,484.3,484.3,0
1998-08-05,471.7,471.7,471.7,471.7,0
1998-08-06,469.1,469.1,469.1,469.1,0
1998-08-07,468.5,468.5,468.5,468.5,0
1998-08-10,464.1,464.1,464.1,464.1,0
1998-08-11,447.5,447.5,447.5,447.5,0
1998-08-12,456.3,456.3,456.3,456.3,0
1998-08-13,445.6,445.6,445.6,445.6,0
1998-08-14,451.2,451.2,451.2,451.2,0
1998-08-17,450,450,450,450,0
1998-08-18,453.4,453.4,453.4,453.4,0
1998-08-19,459.8,459.8,459.8,459.8,0
1998-08-20,451.8,451.8,451.8,451.8,0
1998-08-21,441.1,441.1,441.1,441.1,0
1998-08-24,436.3,436.3,436.3,436.3,0
1998-08-25,437.4,437.4,437.4,437.4,0
1998-08-26,425.9,425.9,425.9,425.9,0
1998-08-27,396.8,396.8,396.8,396.8,0
1998-08-28,383.3,383.3,383.3,383.3,0
1998-08-31,377.4,377.4,377.4,377.4,0
1998-09-01,374.7,374.7,374.7,374.7,0
1998-09-02,383.3,383.3,383.3,383.3,0
1998-09-03,370.7,370.7,370.7,370.7,0
1998-09-04,380.6,380.6,380.6,380.6,0
1998-09-07,385.3,385.3,385.3,385.3,0
1998-09-08,404,404,404,404,0
1998-09-09,395.9,395.9,395.9,395.9,0
1998-09-10,379.2,379.2,379.2,379.2,0
1998-09-11,375.9,375.9,375.9,375.9,0
1998-09-14,385.3,385.3,385.3,385.3,0
1998-09-15,376.8,376.8,376.8,376.8,0
1998-09-16,380.5,380.5,380.5,380.5,0
1998-09-17,368.1,368.1,368.1,368.1,0
1998-09-18,369.7,369.7,369.7,369.7,0
1998-09-21,357.5,357.5,357.5,357.5,0
1998-09-22,361.3,361.3,361.3,361.3,0
1998-09-23,368.6,368.6,368.6,368.6,0
1998-09-24,374,374,374,374,0
1998-09-25,365.4,365.4,365.4,365.4,0
1998-09-28,374.2,374.2,374.2,374.2,0
1998-09-29,370,370,370,370,0
1998-09-30,359.8,359.8,359.8,359.8,0
1998-10-01,350.9,350.9,350.9,350.9,0
1998-10-02,338.1,338.1,338.1,338.1,0
1998-10-05,323.9,323.9,323.9,323.9,0
1998-10-06,318.4,318.4,318.4,318.4,0
1998-10-07,320.3,320.3,320.3,320.3,0
1998-10-08,316,316,316,316,0
1998-10-09,323.4,323.4,323.4,323.4,0
1998-10-12,337.3,337.3,337.3,337.3,0
1998-10-13,340.1,340.1,340.1,340.1,0
1998-10-14,349.5,349.5,349.5,349.5,0
1998-10-15,356,356,356,356,0
1998-10-16,363.1,363.1,363.1,363.1,0
1998-10-19,357.7,357.7,357.7,357.7,0
1998-10-20,368.6,368.6,368.6,368.6,0
1998-10-21,369.3,369.3,369.3,369.3,0
1998-10-22,366.6,366.6,366.6,366.6,0
1998-10-23,370.1,370.1,370.1,370.1,0
1998-10-26,379.7,379.7,379.7,379.7,0
1998-10-27,385,385,385,385,0
1998-10-29,388.7,388.7,388.7,388.7,0
1998-10-30,388.3,388.3,388.3,388.3,0
1998-11-02,399,399,399,399,0
1998-11-03,396.5,396.5,396.5,396.5,0
1998-11-04,399.4,399.4,399.4,399.4,0
1998-11-05,388,388,388,388,0
1998-11-06,387.1,387.1,387.1,387.1,0
1998-11-09,385.4,385.4,385.4,385.4,0
1998-11-10,377.1,377.1,377.1,377.1,0
1998-11-11,383.7,383.7,383.7,383.7,0
1998-11-12,385.7,385.7,385.7,385.7,0
1998-11-13,387.4,387.4,387.4,387.4,0
1998-11-16,391.4,391.4,391.4,391.4,0
1998-11-17,390,390,390,390,0
1998-11-18,391.2,391.2,391.2,391.2,0
1998-11-19,394.2,394.2,394.2,394.2,0
1998-11-20,398.9,398.9,398.9,398.9,0
1998-11-23,404.5,404.5,404.5,404.5,0
1998-11-24,396.8,396.8,396.8,396.8,0
1998-11-25,392.3,392.3,392.3,392.3,0
1998-11-26,393.9,393.9,393.9,393.9,0
1998-11-27,391.8,391.8,391.8,391.8,0
1998-11-30,389.5,389.5,389.5,389.5,0
1998-12-01,381.4,381.4,381.4,381.4,0
1998-12-02,378.5,378.5,378.5,378.5,0
1998-12-03,377.1,377.1,377.1,377.1,0
1998-12-04,375.3,375.3,375.3,375.3,0
1998-12-07,380.2,380.2,380.2,380.2,0
1998-12-08,379.2,379.2,379.2,379.2,0
1998-12-09,379,379,379,379,0
1998-12-10,385.9,385.9,385.9,385.9,0
1998-12-11,382.7,382.7,382.7,382.7,0
1998-12-14,382.1,382.1,382.1,382.1,0
1998-12-15,379.5,379.5,379.5,379.5,0
1998-12-16,385.2,385.2,385.2,385.2,0
1998-12-17,386.9,386.9,386.9,386.9,0
1998-12-18,388.3,388.3,388.3,388.3,0
1998-12-21,388.9,388.9,388.9,388.9,0
1998-12-22,385.2,385.2,385.2,385.2,0
1998-12-23,385.9,385.9,385.9,385.9,0
1998-12-28,388.3,388.3,388.3,388.3,0
1998-12-29,392.4,392.4,392.4,392.4,0
1998-12-30,394.2,394.2,394.2,394.2,0
1999-01-04,395.3,395.3,395.3,395.3,0
1999-01-05,399.8,399.8,399.8,399.8,0
1999-01-06,413.6,413.6,413.6,413.6,0
1999-01-07,409.5,409.5,409.5,409.5,0
1999-01-08,413.2,413.2,413.2,413.2,0
1999-01-11,407.9,407.9,407.9,407.9,0
1999-01-12,407.6,407.6,407.6,407.6,0
1999-01-13,386.1,386.1,386.1,386.1,0
1999-01-14,391.1,391.1,391.1,391.1,0
1999-01-15,383,383,383,383,0
1999-01-18,390.8,390.8,390.8,390.8,0
1999-01-19,392.7,392.7,392.7,392.7,0
1999-01-20,397.9,397.9,397.9,397.9,0
1999-01-21,397.6,397.6,397.6,397.6,0
1999-01-22,393.8,393.8,393.8,393.8,0
1999-01-25,395.2,395.2,395.2,395.2,0
1999-01-26,394,394,394,394,0
1999-01-27,395.3,395.3,395.3,395.3,0
1999-01-28,394.1,394.1,394.1,394.1,0
1999-01-29,394.7,394.7,394.7,394.7,0
1999-02-01,392.2,392.2,392.2,392.2,0
1999-02-02,387.7,387.7,387.7,387.7,0
1999-02-03,385.8,385.8,385.8,385.8,0
1999-02-04,389.3,389.3,389.3,389.3,0
1999-02-05,384.6,384.6,384.6,384.6,0
1999-02-08,381.2,381.2,381.2,381.2,0
1999-02-09,372.8,372.8,372.8,372.8,0
1999-02-10,370.3,370.3,370.3,370.3,0
1999-02-11,373.1,373.1,373.1,373.1,0
1999-02-12,375.8,375.8,375.8,375.8,0
1999-02-15,376.1,376.1,376.1,376.1,0
1999-02-16,377.4,377.4,377.4,377.4,0
1999-02-17,373.9,373.9,373.9,373.9,0
1999-02-18,365.2,365.2,365.2,365.2,0
1999-02-19,362.7,362.7,362.7,362.7,0
1999-02-22,359.9,359.9,359.9,359.9,0
1999-02-23,347.1,347.1,347.1,347.1,0
1999-02-24,343.6,343.6,343.6,343.6,0
1999-02-25,347.3,347.3,347.3,347.3,0
1999-02-26,341.2,341.2,341.2,341.2,0
1999-03-01,333.4,333.4,333.4,333.4,0
1999-03-02,338.9,338.9,338.9,338.9,0
1999-03-03,346.8,346.8,346.8,346.8,0
1999-03-04,347.8,347.8,347.8,347.8,0
1999-03-05,350.9,350.9,350.9,350.9,0
1999-03-08,349.4,349.4,349.4,349.4,0
1999-03-09,354.2,354.2,354.2,354.2,0
1999-03-10,361.1,361.1,361.1,361.1,0
1999-03-11,372.7,372.7,372.7,372.7,0
1999-03-12,371.6,371.6,371.6,371.6,0
1999-03-15,368.7,368.7,368.7,368.7,0
1999-03-16,376.7,376.7,376.7,376.7,0
1999-03-17,375.7,375.7,375.7,375.7,0
1999-03-18,373.1,373.1,373.1,373.1,0
1999-03-19,379.5,379.5,379.5,379.5,0
1999-03-22,379.7,379.7,379.7,379.7,0
1999-03-23,373.2,373.2,373.2,373.2,0
1999-03-24,366.7,366.7,366.7,366.7,0
1999-03-25,373.7,373.7,373.7,373.7,0
1999-03-26,372.5,372.5,372.5,372.5,0
1999-03-29,372.8,372.8,372.8,372.8,0
1999-03-30,381.6,381.6,381.6,381.6,0
1999-03-31,388.1,388.1,388.1,388.1,0
1999-04-01,392.7,392.7,392.7,392.7,0
1999-04-02,398.5,398.5,398.5,398.5,0
1999-04-06,400.4,400.4,400.4,400.4,0
1999-04-07,402.6,402.6,402.6,402.6,0
1999-04-08,406.6,406.6,406.6,406.6,0
1999-04-09,402.7,402.7,402.7,402.7,0
1999-04-12,395.9,395.9,395.9,395.9,0
1999-04-13,397.6,397.6,397.6,397.6,0
1999-04-14,406.1,406.1,406.1,406.1,0
1999-04-15,400.7,400.7,400.7,400.7,0
1999-04-16,396.6,396.6,396.6,396.6,0
1999-04-19,400.9,400.9,400.9,400.9,0
1999-04-20,399.1,399.1,399.1,399.1,0
1999-04-21,401.1,401.1,401.1,401.1,0
1999-04-22,403,403,403,403,0
1999-04-23,405.2,405.2,405.2,405.2,0
1999-04-26,409,409,409,409,0
1999-04-27,411.6,411.6,411.6,411.6,0
1999-04-28,410.8,410.8,410.8,410.8,0
1999-04-29,410.1,410.1,410.1,410.1,0
1999-04-30,412.8,412.8,412.8,412.8,0
1999-05-03,417.4,417.4,417.4,417.4,0
1999-05-04,421.6,421.6,421.6,421.6,0
1999-05-05,423.1,423.1,423.1,423.1,0
1999-05-06,429.4,429.4,429.4,429.4,0
1999-05-07,429.6,429.6,429.6,429.6,0
1999-05-10,437.2,437.2,437.2,437.2,0
1999-05-11,463.4,463.4,463.4,463.4,0
1999-05-12,448,448,448,448,0
1999-05-13,459.7,459.7,459.7,459.7,0
1999-05-14,461,461,461,461,0
1999-05-17,456.9,456.9,456.9,456.9,0
1999-05-18,463.1,463.1,463.1,463.1,0
1999-05-19,485.7,485.7,485.7,485.7,0
1999-05-20,492.1,492.1,492.1,492.1,0
1999-05-21,503,503,503,503,0
1999-05-24,517.4,517.4,517.4,517.4,0
1999-05-25,521.5,521.5,521.5,521.5,0
1999-05-26,508.2,508.2,508.2,508.2,0
1999-05-27,489.1,489.1,489.1,489.1,0
1999-05-28,494.3,494.3,494.3,494.3,0
1999-05-31,506.7,506.7,506.7,506.7,0
1999-06-01,507.8,507.8,507.8,507.8,0
1999-06-02,498.2,498.2,498.2,498.2,0
1999-06-03,500.3,500.3,500.3,500.3,0
1999-06-04,496.9,496.9,496.9,496.9,0
1999-06-07,491.5,491.5,491.5,491.5,0
1999-06-08,487.2,487.2,487.2,487.2,0
1999-06-09,487.9,487.9,487.9,487.9,0
1999-06-10,476.7,476.7,476.7,476.7,0
1999-06-11,483.5,483.5,483.5,483.5,0
1999-06-14,491,491,491,491,0
1999-06-15,499.5,499.5,499.5,499.5,0
1999-06-16,499.3,499.3,499.3,499.3,0
1999-06-17,497,497,497,497,0
1999-06-18,490.5,490.5,490.5,490.5,0
1999-06-21,498,498,498,498,0
1999-06-22,495.1,495.1,495.1,495.1,0
1999-06-23,491.4,491.4,491.4,491.4,0
1999-06-24,494.5,494.5,494.5,494.5,0
1999-06-25,490.3,490.3,490.3,490.3,0
1999-06-28,488.8,488.8,488.8,488.8,0
1999-06-29,482.8,482.8,482.8,482.8,0
1999-06-30,483.9,483.9,483.9,483.9,0
1999-07-01,483.7,483.7,483.7,483.7,0
1999-07-02,476.6,476.6,476.6,476.6,0
1999-07-07,481.1,481.1,481.1,481.1,0
1999-07-08,481.3,481.3,481.3,481.3,0
1999-07-09,481.6,481.6,481.6,481.6,0
1999-07-12,480.3,480.3,480.3,480.3,0
1999-07-13,471.1,471.1,471.1,471.1,0
1999-07-14,477.6,477.6,477.6,477.6,0
1999-07-15,483.1,483.1,483.1,483.1,0
1999-07-16,484.2,484.2,484.2,484.2,0
1999-07-19,492.1,492.1,492.1,492.1,0
1999-07-20,499.5,499.5,499.5,499.5,0
1999-07-21,496.9,496.9,496.9,496.9,0
1999-07-22,506.9,506.9,506.9,506.9,0
1999-07-23,511.1,511.1,511.1,511.1,0
1999-07-26,502.8,502.8,502.8,502.8,0
1999-07-27,503.3,503.3,503.3,503.3,0
1999-07-28,508,508,508,508,0
1999-07-29,501.9,501.9,501.9,501.9,0
1999-07-30,509,509,509,509,0
1999-08-02,508.5,508.5,508.5,508.5,0
1999-08-03,521.8,521.8,521.8,521.8,0
1999-08-04,526.4,526.4,526.4,526.4,0
1999-08-05,519.4,519.4,519.4,519.4,0
1999-08-06,519.1,519.1,519.1,519.1,0
1999-08-09,520.2,520.2,520.2,520.2,0
1999-08-10,509.8,509.8,509.8,509.8,0
1999-08-11,512.6,512.6,512.6,512.6,0
1999-08-12,514.4,514.4,514.4,514.4,0
1999-08-13,514.2,514.2,514.2,514.2,0
1999-08-16,511.7,511.7,511.7,511.7,0
1999-08-17,511.7,511.7,511.7,511.7,0
1999-08-18,513.7,513.7,513.7,513.7,0
1999-08-19,516,516,516,516,0
1999-08-20,516.6,516.6,516.6,516.6,0
1999-08-23,517.4,517.4,517.4,517.4,0
1999-08-24,518.5,518.5,518.5,518.5,0
1999-08-25,522.3,522.3,522.3,522.3,0
1999-08-26,518.7,518.7,518.7,518.7,0
1999-08-27,516.4,516.4,516.4,516.4,0
1999-08-30,514.6,514.6,514.6,514.6,0
1999-08-31,508,508,508,508,0
1999-09-01,502.6,502.6,502.6,502.6,0
1999-09-02,499.6,499.6,499.6,499.6,0
1999-09-03,507.2,507.2,507.2,507.2,0
1999-09-06,513.5,513.5,513.5,513.5,0
1999-09-07,511.1,511.1,511.1,511.1,0
1999-09-08,509.2,509.2,509.2,509.2,0
1999-09-09,506.5,506.5,506.5,506.5,0
1999-09-10,505.1,505.1,505.1,505.1,0
1999-09-13,504.8,504.8,504.8,504.8,0
1999-09-14,509.3,509.3,509.3,509.3,0
1999-09-15,511.5,511.5,511.5,511.5,0
1999-09-16,509.8,509.8,509.8,509.8,0
1999-09-17,511.1,511.1,511.1,511.1,0
1999-09-20,514.2,514.2,514.2,514.2,0
1999-09-21,509.7,509.7,509.7,509.7,0
1999-09-22,506.3,506.3,506.3,506.3,0
1999-09-23,508.7,508.7,508.7,508.7,0
1999-09-24,500,500,500,500,0
1999-09-27,508.6,508.6,508.6,508.6,0
1999-09-28,507.3,507.3,507.3,507.3,0
1999-09-29,501,501,501,501,0
1999-09-30,502.5,502.5,502.5,502.5,0
1999-10-01,492.1,492.1,492.1,492.1,0
1999-10-04,493.3,493.3,493.3,493.3,0
1999-10-05,497.4,497.4,497.4,497.4,0
1999-10-06,504.9,504.9,504.9,504.9,0
1999-10-07,501,501,501,501,0
1999-10-08,500.4,500.4,500.4,500.4,0
1999-10-11,499.4,499.4,499.4,499.4,0
1999-10-12,494.6,494.6,494.6,494.6,0
1999-10-13,485.4,485.4,485.4,485.4,0
1999-10-14,488.3,488.3,488.3,488.3,0
1999-10-15,479.3,479.3,479.3,479.3,0
1999-10-18,479.5,479.5,479.5,479.5,0
1999-10-19,488.5,488.5,488.5,488.5,0
1999-10-20,486.7,486.7,486.7,486.7,0
1999-10-21,485.7,485.7,485.7,485.7,0
1999-10-22,493.1,493.1,493.1,493.1,0
1999-10-25,490.6,490.6,490.6,490.6,0
1999-10-26,493,493,493,493,0
1999-10-27,494,494,494,494,0
1999-10-29,498.2,498.2,498.2,498.2,0
1999-11-01,489.3,489.3,489.3,489.3,0
1999-11-02,484.2,484.2,484.2,484.2,0
1999-11-03,487.7,487.7,487.7,487.7,0
1999-11-04,485.9,485.9,485.9,485.9,0
1999-11-05,484.5,484.5,484.5,484.5,0
1999-11-08,483.2,483.2,483.2,483.2,0
1999-11-09,483.4,483.4,483.4,483.4,0
1999-11-10,485.4,485.4,485.4,485.4,0
1999-11-11,485.2,485.2,485.2,485.2,0
1999-11-12,483.2,483.2,483.2,483.2,0
1999-11-15,483.1,483.1,483.1,483.1,0
1999-11-16,485.5,485.5,485.5,485.5,0
1999-11-17,484.2,484.2,484.2,484.2,0
1999-11-18,481.9,481.9,481.9,481.9,0
1999-11-19,479.9,479.9,479.9,479.9,0
1999-11-22,476.4,476.4,476.4,476.4,0
1999-11-23,472.7,472.7,472.7,472.7,0
1999-11-24,470.2,470.2,470.2,470.2,0
1999-11-25,473.8,473.8,473.8,473.8,0
1999-11-26,476,476,476,476,0
1999-11-29,475.4,475.4,475.4,475.4,0
1999-11-30,477.7,477.7,477.7,477.7,0
1999-12-01,474.3,474.3,474.3,474.3,0
1999-12-02,475.3,475.3,475.3,475.3,0
1999-12-03,472.9,472.9,472.9,472.9,0
1999-12-06,474.2,474.2,474.2,474.2,0
1999-12-07,476.1,476.1,476.1,476.1,0
1999-12-08,477.1,477.1,477.1,477.1,0
1999-12-09,477.8,477.8,477.8,477.8,0
1999-12-10,478.2,478.2,478.2,478.2,0
1999-12-13,472.1,472.1,472.1,472.1,0
1999-12-14,474,474,474,474,0
1999-12-15,476.4,476.4,476.4,476.4,0
1999-12-16,472,472,472,472,0
1999-12-17,465.8,465.8,465.8,465.8,0
1999-12-20,462.5,462.5,462.5,462.5,0
1999-12-21,456.7,456.7,456.7,456.7,0
1999-12-22,460.9,460.9,460.9,460.9,0
1999-12-23,473.3,473.3,473.3,473.3,0
1999-12-27,480.1,480.1,480.1,480.1,0
1999-12-28,486,486,486,486,0
1999-12-29,484.6,484.6,484.6,484.6,0
1999-12-30,489.7,489.7,489.7,489.7,0
2000-01-05,484.5,484.5,484.5,484.5,0
2000-01-06,494.9,494.9,494.9,494.9,0
2000-01-07,499.4,499.4,499.4,499.4,0
2000-01-10,506.8,506.8,506.8,506.8,0
2000-01-11,506.4,506.4,506.4,506.4,0
2000-01-12,502.3,502.3,502.3,502.3,0
2000-01-13,505.2,505.2,505.2,505.2,0
2000-01-14,516.5,516.5,516.5,516.5,0
2000-01-17,522.7,522.7,522.7,522.7,0
2000-01-18,521.6,521.6,521.6,521.6,0
2000-01-19,527.1,527.1,527.1,527.1,0
2000-01-20,540.4,540.4,540.4,540.4,0
2000-01-21,548.9,548.9,548.9,548.9,0
2000-01-24,546.2,546.2,546.2,546.2,0
2000-01-25,536.5,536.5,536.5,536.5,0
2000-01-26,542.9,542.9,542.9,542.9,0
2000-01-27,550.7,550.7,550.7,550.7,0
2000-01-28,552.7,552.7,552.7,552.7,0
2000-01-31,554.3,554.3,554.3,554.3,0
2000-02-01,568.7,568.7,568.7,568.7,0
2000-02-02,577,577,577,577,0
2000-02-03,580.2,580.2,580.2,580.2,0
2000-02-04,579.5,579.5,579.5,579.5,0
2000-02-07,586.3,586.3,586.3,586.3,0
2000-02-08,594.6,594.6,594.6,594.6,0
2000-02-09,594,594,594,594,0
2000-02-10,605.1,605.1,605.1,605.1,0
2000-02-11,626.9,626.9,626.9,626.9,0
2000-02-14,624.2,624.2,624.2,624.2,0
2000-02-15,624,624,624,624,0
2000-02-16,628.9,628.9,628.9,628.9,0
2000-02-17,642.1,642.1,642.1,642.1,0
2000-02-18,634.6,634.6,634.6,634.6,0
2000-02-21,626.1,626.1,626.1,626.1,0
2000-02-22,631.7,631.7,631.7,631.7,0
2000-02-23,637.9,637.9,637.9,637.9,0
2000-02-24,650.3,650.3,650.3,650.3,0
2000-02-25,639.4,639.4,639.4,639.4,0
2000-02-28,634,634,634,634,0
2000-02-29,644.8,644.8,644.8,644.8,0
2000-03-01,644.3,644.3,644.3,644.3,0
2000-03-02,637.2,637.2,637.2,637.2,0
2000-03-03,662.6,662.6,662.6,662.6,0
2000-03-06,659.9,659.9,659.9,659.9,0
2000-03-07,661.3,661.3,661.3,661.3,0
2000-03-08,656.7,656.7,656.7,656.7,0
2000-03-09,649.8,649.8,649.8,649.8,0
2000-03-10,666.6,666.6,666.6,666.6,0
2000-03-13,660.2,660.2,660.2,660.2,0
2000-03-14,673.5,673.5,673.5,673.5,0
2000-03-15,664.8,664.8,664.8,664.8,0
2000-03-16,671,671,671,671,0
2000-03-17,666.6,666.6,666.6,666.6,0
2000-03-20,660.3,660.3,660.3,660.3,0
2000-03-21,656.9,656.9,656.9,656.9,0
2000-03-22,670.9,670.9,670.9,670.9,0
2000-03-23,674.7,674.7,674.7,674.7,0
2000-03-24,691,691,691,691,0
2000-03-27,679.7,679.7,679.7,679.7,0
2000-03-28,673.7,673.7,673.7,673.7,0
2000-03-29,658.9,658.9,658.9,658.9,0
2000-03-30,639.5,639.5,639.5,639.5,0
2000-03-31,644.2,644.2,644.2,644.2,0
2000-04-03,632.3,632.3,632.3,632.3,0
2000-04-04,620.9,620.9,620.9,620.9,0
2000-04-05,614,614,614,614,0
2000-04-06,636.3,636.3,636.3,636.3,0
2000-04-07,642.2,642.2,642.2,642.2,0
2000-04-10,655.5,655.5,655.5,655.5,0
2000-04-11,638.9,638.9,638.9,638.9,0
2000-04-12,634.1,634.1,634.1,634.1,0
2000-04-13,628.5,628.5,628.5,628.5,0
2000-04-14,614.8,614.8,614.8,614.8,0
2000-04-17,586,586,586,586,0
2000-04-18,580.9,580.9,580.9,580.9,0
2000-04-19,577.2,577.2,577.2,577.2,0
2000-04-20,582.4,582.4,582.4,582.4,0
2000-04-21,575.5,575.5,575.5,575.5,0
2000-04-25,589.6,589.6,589.6,589.6,0
2000-04-26,592,592,592,592,0
2000-04-27,585.9,585.9,585.9,585.9,0
2000-04-28,604,604,604,604,0
2000-05-02,621.1,621.1,621.1,621.1,0
2000-05-03,604.6,604.6,604.6,604.6,0
2000-05-04,602.4,602.4,602.4,602.4,0
2000-05-05,599,599,599,599,0
2000-05-09,591.1,591.1,591.1,591.1,0
2000-05-10,578,578,578,578,0
2000-05-11,592.9,592.9,592.9,592.9,0
2000-05-12,594.6,594.6,594.6,594.6,0
2000-05-15,593.8,593.8,593.8,593.8,0
2000-05-16,593,593,593,593,0
2000-05-17,583.9,583.9,583.9,583.9,0
2000-05-18,591.9,591.9,591.9,591.9,0
2000-05-19,579.1,579.1,579.1,579.1,0
2000-05-22,579.1,579.1,579.1,579.1,0
2000-05-23,577.6,577.6,577.6,577.6,0
2000-05-24,562.8,562.8,562.8,562.8,0
2000-05-25,572.5,572.5,572.5,572.5,0
2000-05-26,573.2,573.2,573.2,573.2,0
2000-05-29,576.9,576.9,576.9,576.9,0
2000-05-30,581.2,581.2,581.2,581.2,0
2000-05-31,579.4,579.4,579.4,579.4,0
2000-06-01,583.3,583.3,583.3,583.3,0
2000-06-02,588.2,588.2,588.2,588.2,0
2000-06-05,582.1,582.1,582.1,582.1,0
2000-06-06,573,573,573,573,0
2000-06-07,564.2,564.2,564.2,564.2,0
2000-06-08,566.5,566.5,566.5,566.5,0
2000-06-09,567.9,567.9,567.9,567.9,0
2000-06-12,562.6,562.6,562.6,562.6,0
2000-06-13,550.7,550.7,550.7,550.7,0
2000-06-14,543.8,543.8,543.8,543.8,0
2000-06-15,536.2,536.2,536.2,536.2,0
2000-06-16,543,543,543,543,0
2000-06-19,538.5,538.5,538.5,538.5,0
2000-06-20,533.2,533.2,533.2,533.2,0
2000-06-21,520.7,520.7,520.7,520.7,0
2000-06-22,523.5,523.5,523.5,523.5,0
2000-06-23,527.6,527.6,527.6,527.6,0
2000-06-26,533.3,533.3,533.3,533.3,0
2000-06-27,540.8,540.8,540.8,540.8,0
2000-06-28,533,533,533,533,0
2000-06-29,526.1,526.1,526.1,526.1,0
2000-06-30,524.8,524.8,524.8,524.8,0
2000-07-03,527.5,527.5,527.5,527.5,0
2000-07-04,517.9,517.9,517.9,517.9,0
2000-07-07,506.9,506.9,506.9,506.9,0
2000-07-10,509.7,509.7,509.7,509.7,0
2000-07-11,512.3,512.3,512.3,512.3,0
2000-07-12,522.4,522.4,522.4,522.4,0
2000-07-13,531,531,531,531,0
2000-07-14,544.5,544.5,544.5,544.5,0
2000-07-17,556,556,556,556,0
2000-07-18,563.7,563.7,563.7,563.7,0
2000-07-19,569.2,569.2,569.2,569.2,0
2000-07-20,565.7,565.7,565.7,565.7,0
2000-07-21,563.9,563.9,563.9,563.9,0
2000-07-24,559.2,559.2,559.2,559.2,0
2000-07-25,559.3,559.3,559.3,559.3,0
2000-07-26,565.7,565.7,565.7,565.7,0
2000-07-27,566.3,566.3,566.3,566.3,0
2000-07-28,572.6,572.6,572.6,572.6,0
2000-07-31,570.5,570.5,570.5,570.5,0
2000-08-01,568.2,568.2,568.2,568.2,0
2000-08-02,551.5,551.5,551.5,551.5,0
2000-08-03,548.5,548.5,548.5,548.5,0
2000-08-04,553.9,553.9,553.9,553.9,0
2000-08-07,552,552,552,552,0
2000-08-08,557,557,557,557,0
2000-08-09,571.3,571.3,571.3,571.3,0
2000-08-10,570.3,570.3,570.3,570.3,0
2000-08-11,566.8,566.8,566.8,566.8,0
2000-08-14,568.1,568.1,568.1,568.1,0
2000-08-15,563.6,563.6,563.6,563.6,0
2000-08-16,563.9,563.9,563.9,563.9,0
2000-08-17,557.7,557.7,557.7,557.7,0
2000-08-18,555.2,555.2,555.2,555.2,0
2000-08-21,547.5,547.5,547.5,547.5,0
2000-08-22,538.6,538.6,538.6,538.6,0
2000-08-23,535.9,535.9,535.9,535.9,0
2000-08-24,541.9,541.9,541.9,541.9,0
2000-08-25,542,542,542,542,0
2000-08-28,539.4,539.4,539.4,539.4,0
2000-08-29,539,539,539,539,0
2000-08-30,527.4,527.4,527.4,527.4,0
2000-08-31,538.6,538.6,538.6,538.6,0
2000-09-01,548.1,548.1,548.1,548.1,0
2000-09-04,555.3,555.3,555.3,555.3,0
2000-09-05,548.1,548.1,548.1,548.1,0
2000-09-06,548.8,548.8,548.8,548.8,0
2000-09-07,545.7,545.7,545.7,545.7,0
2000-09-08,539.1,539.1,539.1,539.1,0
2000-09-11,536.4,536.4,536.4,536.4,0
2000-09-12,540.8,540.8,540.8,540.8,0
2000-09-13,538.3,538.3,538.3,538.3,0
2000-09-14,549,549,549,549,0
2000-09-15,547.6,547.6,547.6,547.6,0
2000-09-18,544,544,544,544,0
2000-09-19,536.2,536.2,536.2,536.2,0
2000-09-20,533.1,533.1,533.1,533.1,0
2000-09-21,523.6,523.6,523.6,523.6,0
2000-09-22,513.5,513.5,513.5,513.5,0
2000-09-25,517.2,517.2,517.2,517.2,0
2000-09-26,507.8,507.8,507.8,507.8,0
2000-09-27,507.9,507.9,507.9,507.9,0
2000-09-29,501.6,501.6,501.6,501.6,0
2000-10-02,502.3,502.3,502.3,502.3,0
2000-10-03,502.4,502.4,502.4,502.4,0
2000-10-04,497.4,497.4,497.4,497.4,0
2000-10-05,501.1,501.1,501.1,501.1,0
2000-10-06,504.2,504.2,504.2,504.2,0
2000-10-09,498.8,498.8,498.8,498.8,0
2000-10-10,499.6,499.6,499.6,499.6,0
2000-10-11,498.4,498.4,498.4,498.4,0
2000-10-12,505.2,505.2,505.2,505.2,0
2000-10-13,497.5,497.5,497.5,497.5,0
2000-10-16,502.9,502.9,502.9,502.9,0
2000-10-17,505.4,505.4,505.4,505.4,0
2000-10-18,494.4,494.4,494.4,494.4,0
2000-10-19,503.3,503.3,503.3,503.3,0
2000-10-20,507.1,507.1,507.1,507.1,0
2000-10-23,510.8,510.8,510.8,510.8,0
2000-10-24,518.1,518.1,518.1,518.1,0
2000-10-25,508.4,508.4,508.4,508.4,0
2000-10-26,508,508,508,508,0
2000-10-27,511.1,511.1,511.1,511.1,0
2000-10-30,509.6,509.6,509.6,509.6,0
2000-10-31,508.1,508.1,508.1,508.1,0
2000-11-01,505.6,505.6,505.6,505.6,0
2000-11-02,501.6,501.6,501.6,501.6,0
2000-11-03,493.8,493.8,493.8,493.8,0
2000-11-06,486.5,486.5,486.5,486.5,0
2000-11-07,485.5,485.5,485.5,485.5,0
2000-11-08,482.9,482.9,482.9,482.9,0
2000-11-09,479.7,479.7,479.7,479.7,0
2000-11-10,477.5,477.5,477.5,477.5,0
2000-11-13,463.8,463.8,463.8,463.8,0
2000-11-14,476.4,476.4,476.4,476.4,0
2000-11-15,474.3,474.3,474.3,474.3,0
2000-11-16,467.4,467.4,467.4,467.4,0
2000-11-20,464.4,464.4,464.4,464.4,0
2000-11-21,464.3,464.3,464.3,464.3,0
2000-11-22,459,459,459,459,0
2000-11-23,444.4,444.4,444.4,444.4,0
2000-11-24,445.2,445.2,445.2,445.2,0
2000-11-27,454.5,454.5,454.5,454.5,0
2000-11-28,441.5,441.5,441.5,441.5,0
2000-11-29,426.7,426.7,426.7,426.7,0
2000-11-30,409.9,409.9,409.9,409.9,0
2000-12-01,420.4,420.4,420.4,420.4,0
2000-12-04,419.5,419.5,419.5,419.5,0
2000-12-05,437.4,437.4,437.4,437.4,0
2000-12-06,450.8,450.8,450.8,450.8,0
2000-12-07,439.8,439.8,439.8,439.8,0
2000-12-08,447.8,447.8,447.8,447.8,0
2000-12-11,449,449,449,449,0
2000-12-12,463.4,463.4,463.4,463.4,0
2000-12-13,462.1,462.1,462.1,462.1,0
2000-12-14,475.8,475.8,475.8,475.8,0
2000-12-15,465,465,465,465,0
2000-12-18,474.7,474.7,474.7,474.7,0
2000-12-19,474.4,474.4,474.4,474.4,0
2000-12-20,457.2,457.2,457.2,457.2,0
2000-12-21,446.9,446.9,446.9,446.9,0
2000-12-22,461.4,461.4,461.4,461.4,0
2000-12-27,472.5,472.5,472.5,472.5,0
2000-12-28,475.1,475.1,475.1,475.1,0
2000-12-29,478.5,478.5,478.5,478.5,0
2001-01-02,474.7,474.7,474.7,474.7,0
2001-01-03,462.5,462.5,462.5,462.5,0
2001-01-04,481.3,481.3,481.3,481.3,0
2001-01-05,488.3,488.3,488.3,488.3,0
2001-01-08,488.6,488.6,488.6,488.6,0
2001-01-09,495.7,495.7,495.7,495.7,0
2001-01-10,488.4,488.4,488.4,488.4,0
2001-01-11,483.3,483.3,483.3,483.3,0
2001-01-12,491.4,491.4,491.4,491.4,0
2001-01-15,505.9,505.9,505.9,505.9,0
2001-01-16,501.1,501.1,501.1,501.1,0
2001-01-17,510.8,510.8,510.8,510.8,0
2001-01-18,504.2,504.2,504.2,504.2,0
2001-01-19,515.1,515.1,515.1,515.1,0
2001-01-22,505.7,505.7,505.7,505.7,0
2001-01-23,505.4,505.4,505.4,505.4,0
2001-01-24,508.4,508.4,508.4,508.4,0
2001-01-25,508.3,508.3,508.3,508.3,0
2001-01-26,499.1,499.1,499.1,499.1,0
2001-01-29,499.9,499.9,499.9,499.9,0
2001-01-30,497.4,497.4,497.4,497.4,0
2001-01-31,501.8,501.8,501.8,501.8,0
2001-02-01,499.6,499.6,499.6,499.6,0
2001-02-02,493.5,493.5,493.5,493.5,0
2001-02-05,488.7,488.7,488.7,488.7,0
2001-02-06,490.8,490.8,490.8,490.8,0
2001-02-07,486.1,486.1,486.1,486.1,0
2001-02-08,493.3,493.3,493.3,493.3,0
2001-02-09,485.6,485.6,485.6,485.6,0
2001-02-12,477.7,477.7,477.7,477.7,0
2001-02-13,481,481,481,481,0
2001-02-14,465.7,465.7,465.7,465.7,0
2001-02-15,471.2,471.2,471.2,471.2,0
2001-02-16,465.2,465.2,465.2,465.2,0
2001-02-19,467.7,467.7,467.7,467.7,0
2001-02-20,462.1,462.1,462.1,462.1,0
2001-02-21,451.3,451.3,451.3,451.3,0
2001-02-22,451.1,451.1,451.1,451.1,0
2001-02-23,443.6,443.6,443.6,443.6,0
2001-02-26,448.2,448.2,448.2,448.2,0
2001-02-27,450,450,450,450,0
2001-02-28,454.2,454.2,454.2,454.2,0
2001-03-01,451,451,451,451,0
2001-03-02,454.8,454.8,454.8,454.8,0
2001-03-05,462.9,462.9,462.9,462.9,0
2001-03-06,478.5,478.5,478.5,478.5,0
2001-03-07,471.9,471.9,471.9,471.9,0
2001-03-08,465,465,465,465,0
2001-03-09,458.7,458.7,458.7,458.7,0
2001-03-12,448,448,448,448,0
2001-03-13,452.3,452.3,452.3,452.3,0
2001-03-14,443.4,443.4,443.4,443.4,0
2001-03-15,451.6,451.6,451.6,451.6,0
2001-03-16,446.4,446.4,446.4,446.4,0
2001-03-19,450.3,450.3,450.3,450.3,0
2001-03-20,450.3,450.3,450.3,450.3,0
2001-03-21,444.6,444.6,444.6,444.6,0
2001-03-22,437,437,437,437,0
2001-03-23,437.9,437.9,437.9,437.9,0
2001-03-26,445.8,445.8,445.8,445.8,0
2001-03-27,442,442,442,442,0
2001-03-28,444,444,444,444,0
2001-03-29,430.4,430.4,430.4,430.4,0
2001-03-30,425.5,425.5,425.5,425.5,0
2001-04-02,425.2,425.2,425.2,425.2,0
2001-04-03,414.8,414.8,414.8,414.8,0
2001-04-04,406.7,406.7,406.7,406.7,0
2001-04-05,422.6,422.6,422.6,422.6,0
2001-04-06,418.5,418.5,418.5,418.5,0
2001-04-09,418.4,418.4,418.4,418.4,0
2001-04-10,421.6,421.6,421.6,421.6,0
2001-04-11,428.2,428.2,428.2,428.2,0
2001-04-12,427.4,427.4,427.4,427.4,0
2001-04-13,436.5,436.5,436.5,436.5,0
2001-04-17,430.7,430.7,430.7,430.7,0
2001-04-18,436.6,436.6,436.6,436.6,0
2001-04-19,438.6,438.6,438.6,438.6,0
2001-04-20,433.4,433.4,433.4,433.4,0
2001-04-23,425.9,425.9,425.9,425.9,0
2001-04-24,422.5,422.5,422.5,422.5,0
2001-04-25,419.2,419.2,419.2,419.2,0
2001-04-26,418.4,418.4,418.4,418.4,0
2001-04-27,420,420,420,420,0
2001-04-30,415.2,415.2,415.2,415.2,0
2001-05-02,414.9,414.9,414.9,414.9,0
2001-05-03,409.1,409.1,409.1,409.1,0
2001-05-04,405.8,405.8,405.8,405.8,0
2001-05-07,410.8,410.8,410.8,410.8,0
2001-05-09,411.7,411.7,411.7,411.7,0
2001-05-10,418.7,418.7,418.7,418.7,0
2001-05-11,419.8,419.8,419.8,419.8,0
2001-05-14,416.6,416.6,416.6,416.6,0
2001-05-15,415.9,415.9,415.9,415.9,0
2001-05-16,413.3,413.3,413.3,413.3,0
2001-05-17,417.3,417.3,417.3,417.3,0
2001-05-18,416.1,416.1,416.1,416.1,0
2001-05-21,418.7,418.7,418.7,418.7,0
2001-05-22,427.7,427.7,427.7,427.7,0
2001-05-23,428.7,428.7,428.7,428.7,0
2001-05-24,433.5,433.5,433.5,433.5,0
2001-05-25,434.7,434.7,434.7,434.7,0
2001-05-28,436.8,436.8,436.8,436.8,0
2001-05-29,434.6,434.6,434.6,434.6,0
2001-05-30,432.9,432.9,432.9,432.9,0
2001-05-31,437.7,437.7,437.7,437.7,0
2001-06-01,434.7,434.7,434.7,434.7,0
2001-06-04,435.2,435.2,435.2,435.2,0
2001-06-05,431.3,431.3,431.3,431.3,0
2001-06-06,426.5,426.5,426.5,426.5,0
2001-06-07,424.2,424.2,424.2,424.2,0
2001-06-08,430.8,430.8,430.8,430.8,0
2001-06-11,439.5,439.5,439.5,439.5,0
2001-06-12,433.9,433.9,433.9,433.9,0
2001-06-13,433.8,433.8,433.8,433.8,0
2001-06-14,430.4,430.4,430.4,430.4,0
2001-06-15,431,431,431,431,0
2001-06-18,427.9,427.9,427.9,427.9,0
2001-06-19,433.7,433.7,433.7,433.7,0
2001-06-20,425.5,425.5,425.5,425.5,0
2001-06-21,427.2,427.2,427.2,427.2,0
2001-06-22,429.3,429.3,429.3,429.3,0
2001-06-25,425,425,425,425,0
2001-06-26,416.6,416.6,416.6,416.6,0
2001-06-27,416.6,416.6,416.6,416.6,0
2001-06-28,405.2,405.2,405.2,405.2,0
2001-06-29,417.7,417.7,417.7,417.7,0
2001-07-02,416.1,416.1,416.1,416.1,0
2001-07-03,410.2,410.2,410.2,410.2,0
2001-07-04,413,413,413,413,0
2001-07-09,406.7,406.7,406.7,406.7,0
2001-07-10,404.4,404.4,404.4,404.4,0
2001-07-11,397.2,397.2,397.2,397.2,0
2001-07-12,397.6,397.6,397.6,397.6,0
2001-07-13,393.9,393.9,393.9,393.9,0
2001-07-16,371.3,371.3,371.3,371.3,0
2001-07-17,371.7,371.7,371.7,371.7,0
2001-07-18,382.3,382.3,382.3,382.3,0
2001-07-19,388.1,388.1,388.1,388.1,0
2001-07-20,381.3,381.3,381.3,381.3,0
2001-07-23,391.1,391.1,391.1,391.1,0
2001-07-24,388.5,388.5,388.5,388.5,0
2001-07-25,381.8,381.8,381.8,381.8,0
2001-07-26,383.6,383.6,383.6,383.6,0
2001-07-27,383.1,383.1,383.1,383.1,0
2001-07-30,385.7,385.7,385.7,385.7,0
2001-07-31,382.3,382.3,382.3,382.3,0
2001-08-01,374.4,374.4,374.4,374.4,0
2001-08-02,374.6,374.6,374.6,374.6,0
2001-08-03,371.5,371.5,371.5,371.5,0
2001-08-06,369.3,369.3,369.3,369.3,0
2001-08-07,365.6,365.6,365.6,365.6,0
2001-08-08,358.4,358.4,358.4,358.4,0
2001-08-09,363.8,363.8,363.8,363.8,0
2001-08-10,364.2,364.2,364.2,364.2,0
2001-08-13,372.8,372.8,372.8,372.8,0
2001-08-14,379.5,379.5,379.5,379.5,0
2001-08-15,375.6,375.6,375.6,375.6,0
2001-08-16,367.6,367.6,367.6,367.6,0
2001-08-17,365.9,365.9,365.9,365.9,0
2001-08-20,365.9,365.9,365.9,365.9,0
2001-08-21,368.5,368.5,368.5,368.5,0
2001-08-22,368.4,368.4,368.4,368.4,0
2001-08-23,366.7,366.7,366.7,366.7,0
2001-08-24,373.5,373.5,373.5,373.5,0
2001-08-27,377.6,377.6,377.6,377.6,0
2001-08-28,374.5,374.5,374.5,374.5,0
2001-08-29,370.6,370.6,370.6,370.6,0
2001-08-30,367.9,367.9,367.9,367.9,0
2001-08-31,364.1,364.1,364.1,364.1,0
2001-09-03,360.6,360.6,360.6,360.6,0
2001-09-04,352.4,352.4,352.4,352.4,0
2001-09-05,354.4,354.4,354.4,354.4,0
2001-09-06,351.9,351.9,351.9,351.9,0
2001-09-07,350,350,350,350,0
2001-09-10,346.1,346.1,346.1,346.1,0
2001-09-11,340,340,340,340,0
2001-09-12,330.5,330.5,330.5,330.5,0
2001-09-13,335.4,335.4,335.4,335.4,0
2001-09-14,322.9,322.9,322.9,322.9,0
2001-09-17,320.1,320.1,320.1,320.1,0
2001-09-18,321.2,321.2,321.2,321.2,0
2001-09-19,330.9,330.9,330.9,330.9,0
2001-09-20,327.8,327.8,327.8,327.8,0
2001-09-21,325.2,325.2,325.2,325.2,0
2001-09-24,328,328,328,328,0
2001-09-25,332.7,332.7,332.7,332.7,0
2001-09-26,337,337,337,337,0
2001-09-27,331.9,331.9,331.9,331.9,0
2001-10-01,333.9,333.9,333.9,333.9,0
2001-10-02,339.6,339.6,339.6,339.6,0
2001-10-03,334.7,334.7,334.7,334.7,0
2001-10-04,340.4,340.4,340.4,340.4,0
2001-10-05,340.3,340.3,340.3,340.3,0
2001-10-08,343.1,343.1,343.1,343.1,0
2001-10-09,344.2,344.2,344.2,344.2,0
2001-10-10,350.6,350.6,350.6,350.6,0
2001-10-11,359.2,359.2,359.2,359.2,0
2001-10-12,354.6,354.6,354.6,354.6,0
2001-10-15,351.3,351.3,351.3,351.3,0
2001-10-16,352.6,352.6,352.6,352.6,0
2001-10-17,359.1,359.1,359.1,359.1,0
2001-10-18,359.4,359.4,359.4,359.4,0
2001-10-19,361.9,361.9,361.9,361.9,0
2001-10-22,363.6,363.6,363.6,363.6,0
2001-10-23,364.8,364.8,364.8,364.8,0
2001-10-24,368,368,368,368,0
2001-10-25,368.6,368.6,368.6,368.6,0
2001-10-26,376.6,376.6,376.6,376.6,0
2001-10-29,376.8,376.8,376.8,376.8,0
2001-10-30,372.5,372.5,372.5,372.5,0
2001-10-31,375.3,375.3,375.3,375.3,0
2001-11-01,378.6,378.6,378.6,378.6,0
2001-11-02,381.4,381.4,381.4,381.4,0
2001-11-05,382.3,382.3,382.3,382.3,0
2001-11-06,384.5,384.5,384.5,384.5,0
2001-11-07,386.5,386.5,386.5,386.5,0
2001-11-08,391,391,391,391,0
2001-11-09,387.5,387.5,387.5,387.5,0
2001-11-12,383.3,383.3,383.3,383.3,0
2001-11-13,392.4,392.4,392.4,392.4,0
2001-11-14,399.7,399.7,399.7,399.7,0
2001-11-15,398,398,398,398,0
2001-11-16,401.4,401.4,401.4,401.4,0
2001-11-19,409.1,409.1,409.1,409.1,0
2001-11-20,405.3,405.3,405.3,405.3,0
2001-11-21,403,403,403,403,0
2001-11-22,407.7,407.7,407.7,407.7,0
2001-11-23,408.5,408.5,408.5,408.5,0
2001-11-26,407.5,407.5,407.5,407.5,0
2001-11-27,398.2,398.2,398.2,398.2,0
2001-11-28,393.4,393.4,393.4,393.4,0
2001-11-29,393.6,393.6,393.6,393.6,0
2001-11-30,392.5,392.5,392.5,392.5,0
2001-12-03,395.1,395.1,395.1,395.1,0
2001-12-04,402.1,402.1,402.1,402.1,0
2001-12-05,401.3,401.3,401.3,401.3,0
2001-12-06,401,401,401,401,0
2001-12-07,396.4,396.4,396.4,396.4,0
2001-12-10,393.3,393.3,393.3,393.3,0
2001-12-11,392.9,392.9,392.9,392.9,0
2001-12-12,394.7,394.7,394.7,394.7,0
2001-12-13,392.8,392.8,392.8,392.8,0
2001-12-14,390.1,390.1,390.1,390.1,0
2001-12-17,383.6,383.6,383.6,383.6,0
2001-12-18,384.3,384.3,384.3,384.3,0
2001-12-19,396.1,396.1,396.1,396.1,0
2001-12-20,392.9,392.9,392.9,392.9,0
2001-12-21,391.3,391.3,391.3,391.3,0
2001-12-27,393.3,393.3,393.3,393.3,0
2001-12-28,394.6,394.6,394.6,394.6,0
2002-01-02,387.8,387.8,387.8,387.8,0
2002-01-03,397.6,397.6,397.6,397.6,0
2002-01-04,398.5,398.5,398.5,398.5,0
2002-01-07,404.7,404.7,404.7,404.7,0
2002-01-08,401.4,401.4,401.4,401.4,0
2002-01-09,405,405,405,405,0
2002-01-10,408.2,408.2,408.2,408.2,0
2002-01-11,411.6,411.6,411.6,411.6,0
2002-01-14,406.2,406.2,406.2,406.2,0
2002-01-15,403.3,403.3,403.3,403.3,0
2002-01-16,402.5,402.5,402.5,402.5,0
2002-01-17,406.2,406.2,406.2,406.2,0
2002-01-18,405.4,405.4,405.4,405.4,0
2002-01-21,406.7,406.7,406.7,406.7,0
2002-01-22,417.8,417.8,417.8,417.8,0
2002-01-23,416.8,416.8,416.8,416.8,0
2002-01-24,421.6,421.6,421.6,421.6,0
2002-01-25,421.6,421.6,421.6,421.6,0
2002-01-28,422.1,422.1,422.1,422.1,0
2002-01-29,419.3,419.3,419.3,419.3,0
2002-01-30,415.4,415.4,415.4,415.4,0
2002-01-31,425.1,425.1,425.1,425.1,0
2002-02-01,422.2,422.2,422.2,422.2,0
2002-02-04,419.5,419.5,419.5,419.5,0
2002-02-05,418.7,418.7,418.7,418.7,0
2002-02-06,413.4,413.4,413.4,413.4,0
2002-02-07,405.1,405.1,405.1,405.1,0
2002-02-08,406.4,406.4,406.4,406.4,0
2002-02-11,406.9,406.9,406.9,406.9,0
2002-02-12,409.1,409.1,409.1,409.1,0
2002-02-13,408.1,408.1,408.1,408.1,0
2002-02-14,407.7,407.7,407.7,407.7,0
2002-02-15,397.6,397.6,397.6,397.6,0
2002-02-18,399.8,399.8,399.8,399.8,0
2002-02-19,404.7,404.7,404.7,404.7,0
2002-02-20,416.1,416.1,416.1,416.1,0
2002-02-21,407.7,407.7,407.7,407.7,0
2002-02-22,405.7,405.7,405.7,405.7,0
2002-02-25,413.9,413.9,413.9,413.9,0
2002-02-26,415.3,415.3,415.3,415.3,0
2002-02-27,417.7,417.7,417.7,417.7,0
2002-02-28,416.1,416.1,416.1,416.1,0
2002-03-01,419.9,419.9,419.9,419.9,0
2002-03-04,423.7,423.7,423.7,423.7,0
2002-03-05,423.4,423.4,423.4,423.4,0
2002-03-06,424.9,424.9,424.9,424.9,0
2002-03-07,436.3,436.3,436.3,436.3,0
2002-03-08,439.9,439.9,439.9,439.9,0
2002-03-11,437.6,437.6,437.6,437.6,0
2002-03-12,434.6,434.6,434.6,434.6,0
2002-03-13,440,440,440,440,0
2002-03-14,439.4,439.4,439.4,439.4,0
2002-03-15,434.7,434.7,434.7,434.7,0
2002-03-18,432.3,432.3,432.3,432.3,0
2002-03-19,420.9,420.9,420.9,420.9,0
2002-03-20,418.4,418.4,418.4,418.4,0
2002-03-21,415.9,415.9,415.9,415.9,0
2002-03-22,429.4,429.4,429.4,429.4,0
2002-03-25,426.7,426.7,426.7,426.7,0
2002-03-26,422.9,422.9,422.9,422.9,0
2002-03-27,426.5,426.5,426.5,426.5,0
2002-03-28,431.6,431.6,431.6,431.6,0
2002-03-29,428.7,428.7,428.7,428.7,0
2002-04-02,425,425,425,425,0
2002-04-03,427.4,427.4,427.4,427.4,0
2002-04-04,428.2,428.2,428.2,428.2,0
2002-04-05,433.9,433.9,433.9,433.9,0
2002-04-08,439.7,439.7,439.7,439.7,0
2002-04-09,448.4,448.4,448.4,448.4,0
2002-04-10,448.5,448.5,448.5,448.5,0
2002-04-11,440.7,440.7,440.7,440.7,0
2002-04-12,440.2,440.2,440.2,440.2,0
2002-04-15,447.1,447.1,447.1,447.1,0
2002-04-16,449,449,449,449,0
2002-04-17,451.8,451.8,451.8,451.8,0
2002-04-18,445.3,445.3,445.3,445.3,0
2002-04-19,443.1,443.1,443.1,443.1,0
2002-04-22,441.9,441.9,441.9,441.9,0
2002-04-23,444.2,444.2,444.2,444.2,0
2002-04-24,445.3,445.3,445.3,445.3,0
2002-04-25,450.6,450.6,450.6,450.6,0
2002-04-26,458.1,458.1,458.1,458.1,0
2002-04-29,450.2,450.2,450.2,450.2,0
2002-04-30,448.6,448.6,448.6,448.6,0
2002-05-02,459.2,459.2,459.2,459.2,0
2002-05-03,461.6,461.6,461.6,461.6,0
2002-05-06,461.5,461.5,461.5,461.5,0
2002-05-07,465.1,465.1,465.1,465.1,0
2002-05-09,473.5,473.5,473.5,473.5,0
2002-05-10,479.4,479.4,479.4,479.4,0
2002-05-13,476.3,476.3,476.3,476.3,0
2002-05-14,470.2,470.2,470.2,470.2,0
2002-05-15,468,468,468,468,0
2002-05-16,472.3,472.3,472.3,472.3,0
2002-05-17,473.3,473.3,473.3,473.3,0
2002-05-20,467.4,467.4,467.4,467.4,0
2002-05-21,465.7,465.7,465.7,465.7,0
2002-05-22,464.9,464.9,464.9,464.9,0
2002-05-23,467.5,467.5,467.5,467.5,0
2002-05-24,464.1,464.1,464.1,464.1,0
2002-05-27,470.7,470.7,470.7,470.7,0
2002-05-28,466.8,466.8,466.8,466.8,0
2002-05-29,465.2,465.2,465.2,465.2,0
2002-05-30,456.5,456.5,456.5,456.5,0
2002-05-31,451.4,451.4,451.4,451.4,0
2002-06-03,467.9,467.9,467.9,467.9,0
2002-06-04,459.9,459.9,459.9,459.9,0
2002-06-05,460,460,460,460,0
2002-06-06,457,457,457,457,0
2002-06-07,453.9,453.9,453.9,453.9,0
2002-06-10,455.9,455.9,455.9,455.9,0
2002-06-11,461.1,461.1,461.1,461.1,0
2002-06-12,459.2,459.2,459.2,459.2,0
2002-06-13,462.9,462.9,462.9,462.9,0
2002-06-14,447.8,447.8,447.8,447.8,0
2002-06-17,454.7,454.7,454.7,454.7,0
2002-06-18,453.5,453.5,453.5,453.5,0
2002-06-19,447.6,447.6,447.6,447.6,0
2002-06-20,444,444,444,444,0
2002-06-21,441.9,441.9,441.9,441.9,0
2002-06-24,431.5,431.5,431.5,431.5,0
2002-06-25,426.9,426.9,426.9,426.9,0
2002-06-26,414.8,414.8,414.8,414.8,0
2002-06-27,421.9,421.9,421.9,421.9,0
2002-06-28,412.6,412.6,412.6,412.6,0
2002-07-01,407.7,407.7,407.7,407.7,0
2002-07-02,391.2,391.2,391.2,391.2,0
2002-07-03,400,400,400,400,0
2002-07-04,407.8,407.8,407.8,407.8,0
2002-07-08,423.2,423.2,423.2,423.2,0
2002-07-09,435.3,435.3,435.3,435.3,0
2002-07-10,434,434,434,434,0
2002-07-11,421,421,421,421,0
2002-07-12,424.8,424.8,424.8,424.8,0
2002-07-15,415.8,415.8,415.8,415.8,0
2002-07-16,415.8,415.8,415.8,415.8,0
2002-07-17,428.5,428.5,428.5,428.5,0
2002-07-18,430.5,430.5,430.5,430.5,0
2002-07-19,421.1,421.1,421.1,421.1,0
2002-07-22,412.9,412.9,412.9,412.9,0
2002-07-23,420.3,420.3,420.3,420.3,0
2002-07-24,406.6,406.6,406.6,406.6,0
2002-07-25,418.4,418.4,418.4,418.4,0
2002-07-26,420.4,420.4,420.4,420.4,0
2002-07-29,426.7,426.7,426.7,426.7,0
2002-07-30,433.8,433.8,433.8,433.8,0
2002-07-31,450.3,450.3,450.3,450.3,0
2002-08-01,452.1,452.1,452.1,452.1,0
2002-08-02,448.5,448.5,448.5,448.5,0
2002-08-05,438.2,438.2,438.2,438.2,0
2002-08-06,440.1,440.1,440.1,440.1,0
2002-08-07,445.7,445.7,445.7,445.7,0
2002-08-08,450.7,450.7,450.7,450.7,0
2002-08-09,451.7,451.7,451.7,451.7,0
2002-08-12,455.9,455.9,455.9,455.9,0
2002-08-13,453.6,453.6,453.6,453.6,0
2002-08-15,445.6,445.6,445.6,445.6,0
2002-08-16,453.4,453.4,453.4,453.4,0
2002-08-19,461.6,461.6,461.6,461.6,0
2002-08-20,453.8,453.8,453.8,453.8,0
2002-08-21,459.4,459.4,459.4,459.4,0
2002-08-22,457.2,457.2,457.2,457.2,0
2002-08-23,459.2,459.2,459.2,459.2,0
2002-08-26,462.5,462.5,462.5,462.5,0
2002-08-27,465.3,465.3,465.3,465.3,0
2002-08-28,454.3,454.3,454.3,454.3,0
2002-08-29,453,453,453,453,0
2002-08-30,451.4,451.4,451.4,451.4,0
2002-09-02,443.8,443.8,443.8,443.8,0
2002-09-03,435.2,435.2,435.2,435.2,0
2002-09-04,439.7,439.7,439.7,439.7,0
2002-09-05,437.6,437.6,437.6,437.6,0
2002-09-06,447.5,447.5,447.5,447.5,0
2002-09-09,446,446,446,446,0
2002-09-10,448.9,448.9,448.9,448.9,0
2002-09-11,453.7,453.7,453.7,453.7,0
2002-09-12,445.6,445.6,445.6,445.6,0
2002-09-13,442.4,442.4,442.4,442.4,0
2002-09-16,447.6,447.6,447.6,447.6,0
2002-09-17,448.8,448.8,448.8,448.8,0
2002-09-18,445.1,445.1,445.1,445.1,0
2002-09-19,447.1,447.1,447.1,447.1,0
2002-09-20,448.3,448.3,448.3,448.3,0
2002-09-23,443.2,443.2,443.2,443.2,0
2002-09-24,439.8,439.8,439.8,439.8,0
2002-09-25,447.9,447.9,447.9,447.9,0
2002-09-26,452.5,452.5,452.5,452.5,0
2002-09-27,450.3,450.3,450.3,450.3,0
2002-09-30,442,442,442,442,0
2002-10-01,441.2,441.2,441.2,441.2,0
2002-10-02,440.9,440.9,440.9,440.9,0
2002-10-03,430.9,430.9,430.9,430.9,0
2002-10-04,421.2,421.2,421.2,421.2,0
2002-10-07,412.1,412.1,412.1,412.1,0
2002-10-08,409.7,409.7,409.7,409.7,0
2002-10-09,406.9,406.9,406.9,406.9,0
2002-10-10,410.6,410.6,410.6,410.6,0
2002-10-11,420.2,420.2,420.2,420.2,0
2002-10-14,413.8,413.8,413.8,413.8,0
2002-10-15,423.3,423.3,423.3,423.3,0
2002-10-16,421.7,421.7,421.7,421.7,0
2002-10-17,429.5,429.5,429.5,429.5,0
2002-10-18,430.1,430.1,430.1,430.1,0
2002-10-21,434.7,434.7,434.7,434.7,0
2002-10-22,434.6,434.6,434.6,434.6,0
2002-10-23,432.8,432.8,432.8,432.8,0
2002-10-24,431.7,431.7,431.7,431.7,0
2002-10-25,427.6,427.6,427.6,427.6,0
2002-10-29,429.6,429.6,429.6,429.6,0
2002-10-30,423.6,423.6,423.6,423.6,0
2002-10-31,430.7,430.7,430.7,430.7,0
2002-11-01,434.9,434.9,434.9,434.9,0
2002-11-04,435.7,435.7,435.7,435.7,0
2002-11-05,435.4,435.4,435.4,435.4,0
2002-11-06,434.9,434.9,434.9,434.9,0
2002-11-07,438.1,438.1,438.1,438.1,0
2002-11-08,438.2,438.2,438.2,438.2,0
2002-11-11,439.1,439.1,439.1,439.1,0
2002-11-12,440.4,440.4,440.4,440.4,0
2002-11-13,440.2,440.2,440.2,440.2,0
2002-11-14,447,447,447,447,0
2002-11-15,449.9,449.9,449.9,449.9,0
2002-11-18,448.8,448.8,448.8,448.8,0
2002-11-19,444.3,444.3,444.3,444.3,0
2002-11-20,448.4,448.4,448.4,448.4,0
2002-11-21,454.6,454.6,454.6,454.6,0
2002-11-22,458.7,458.7,458.7,458.7,0
2002-11-25,460.3,460.3,460.3,460.3,0
2002-11-26,454.9,454.9,454.9,454.9,0
2002-11-27,465.6,465.6,465.6,465.6,0
2002-11-28,463.9,463.9,463.9,463.9,0
2002-11-29,464.2,464.2,464.2,464.2,0
2002-12-02,466.8,466.8,466.8,466.8,0
2002-12-03,455.3,455.3,455.3,455.3,0
2002-12-04,449.8,449.8,449.8,449.8,0
2002-12-05,459.1,459.1,459.1,459.1,0
2002-12-06,451.2,451.2,451.2,451.2,0
2002-12-09,459.5,459.5,459.5,459.5,0
2002-12-10,462.6,462.6,462.6,462.6,0
2002-12-11,464.9,464.9,464.9,464.9,0
2002-12-12,465.7,465.7,465.7,465.7,0
2002-12-13,465.2,465.2,465.2,465.2,0
2002-12-16,464.1,464.1,464.1,464.1,0
2002-12-17,452.6,452.6,452.6,452.6,0
2002-12-18,449.3,449.3,449.3,449.3,0
2002-12-19,453.4,453.4,453.4,453.4,0
2002-12-20,452.5,452.5,452.5,452.5,0
2002-12-23,452.9,452.9,452.9,452.9,0
2002-12-27,453.2,453.2,453.2,453.2,0
2002-12-30,460.7,460.7,460.7,460.7,0
2003-01-02,465,465,465,465,0
2003-01-03,467.9,467.9,467.9,467.9,0
2003-01-06,468.9,468.9,468.9,468.9,0
2003-01-07,469.6,469.6,469.6,469.6,0
2003-01-08,464.2,464.2,464.2,464.2,0
2003-01-09,463.3,463.3,463.3,463.3,0
2003-01-10,465.1,465.1,465.1,465.1,0
2003-01-13,471.3,471.3,471.3,471.3,0
2003-01-14,476.6,476.6,476.6,476.6,0
2003-01-15,483.1,483.1,483.1,483.1,0
2003-01-16,483.4,483.4,483.4,483.4,0
2003-01-17,474.9,474.9,474.9,474.9,0
2003-01-20,473.3,473.3,473.3,473.3,0
2003-01-21,473.8,473.8,473.8,473.8,0
2003-01-22,469,469,469,469,0
2003-01-23,468.4,468.4,468.4,468.4,0
2003-01-24,469.9,469.9,469.9,469.9,0
2003-01-27,467.7,467.7,467.7,467.7,0
2003-01-28,469.5,469.5,469.5,469.5,0
2003-01-29,465.6,465.6,465.6,465.6,0
2003-01-30,468.8,468.8,468.8,468.8,0
2003-01-31,465.3,465.3,465.3,465.3,0
2003-02-03,472.9,472.9,472.9,472.9,0
2003-02-04,470.9,470.9,470.9,470.9,0
2003-02-05,475.4,475.4,475.4,475.4,0
2003-02-06,471.6,471.6,471.6,471.6,0
2003-02-07,476.6,476.6,476.6,476.6,0
2003-02-10,476.3,476.3,476.3,476.3,0
2003-02-11,477.9,477.9,477.9,477.9,0
2003-02-12,475.9,475.9,475.9,475.9,0
2003-02-13,478.2,478.2,478.2,478.2,0
2003-02-14,476.8,476.8,476.8,476.8,0
2003-02-17,479.2,479.2,479.2,479.2,0
2003-02-18,479.8,479.8,479.8,479.8,0
2003-02-19,479.9,479.9,479.9,479.9,0
2003-02-20,482.3,482.3,482.3,482.3,0
2003-02-21,483.4,483.4,483.4,483.4,0
2003-02-24,480.4,480.4,480.4,480.4,0
2003-02-25,476.8,476.8,476.8,476.8,0
2003-02-26,478.9,478.9,478.9,478.9,0
2003-02-27,474.6,474.6,474.6,474.6,0
2003-02-28,472.5,472.5,472.5,472.5,0
2003-03-03,471.7,471.7,471.7,471.7,0
2003-03-04,466.4,466.4,466.4,466.4,0
2003-03-05,464,464,464,464,0
2003-03-06,463.3,463.3,463.3,463.3,0
2003-03-07,463.8,463.8,463.8,463.8,0
2003-03-10,463.2,463.2,463.2,463.2,0
2003-03-11,459.6,459.6,459.6,459.6,0
2003-03-12,463.7,463.7,463.7,463.7,0
2003-03-13,472.9,472.9,472.9,472.9,0
2003-03-14,478.4,478.4,478.4,478.4,0
2003-03-17,478.2,478.2,478.2,478.2,0
2003-03-18,477.7,477.7,477.7,477.7,0
2003-03-19,477.1,477.1,477.1,477.1,0
2003-03-20,479.9,479.9,479.9,479.9,0
2003-03-21,485.2,485.2,485.2,485.2,0
2003-03-24,486,486,486,486,0
2003-03-25,487.7,487.7,487.7,487.7,0
2003-03-26,490.2,490.2,490.2,490.2,0
2003-03-27,488.5,488.5,488.5,488.5,0
2003-03-28,489.8,489.8,489.8,489.8,0
2003-03-31,492.8,492.8,492.8,492.8,0
2003-04-01,498.5,498.5,498.5,498.5,0
2003-04-02,500.6,500.6,500.6,500.6,0
2003-04-03,491.5,491.5,491.5,491.5,0
2003-04-04,497.2,497.2,497.2,497.2,0
2003-04-07,505.9,505.9,505.9,505.9,0
2003-04-08,507.7,507.7,507.7,507.7,0
2003-04-09,505.9,505.9,505.9,505.9,0
2003-04-10,504.6,504.6,504.6,504.6,0
2003-04-11,505.7,505.7,505.7,505.7,0
2003-04-14,506.2,506.2,506.2,506.2,0
2003-04-15,505.2,505.2,505.2,505.2,0
2003-04-16,499.3,499.3,499.3,499.3,0
2003-04-17,503.5,503.5,503.5,503.5,0
2003-04-18,505.5,505.5,505.5,505.5,0
2003-04-22,504.7,504.7,504.7,504.7,0
2003-04-23,516.5,516.5,516.5,516.5,0
2003-04-24,516.2,516.2,516.2,516.2,0
2003-04-25,514.8,514.8,514.8,514.8,0
2003-04-28,521.3,521.3,521.3,521.3,0
2003-04-29,522.5,522.5,522.5,522.5,0
2003-04-30,520.7,520.7,520.7,520.7,0
2003-05-02,527.5,527.5,527.5,527.5,0
2003-05-05,535.1,535.1,535.1,535.1,0
2003-05-06,542.6,542.6,542.6,542.6,0
2003-05-07,539.6,539.6,539.6,539.6,0
2003-05-09,536.1,536.1,536.1,536.1,0
2003-05-12,537,537,537,537,0
2003-05-13,540.2,540.2,540.2,540.2,0
2003-05-14,546.3,546.3,546.3,546.3,0
2003-05-15,546.1,546.1,546.1,546.1,0
2003-05-16,543.7,543.7,543.7,543.7,0
2003-05-19,549.4,549.4,549.4,549.4,0
2003-05-20,548.9,548.9,548.9,548.9,0
2003-05-21,551.3,551.3,551.3,551.3,0
2003-05-22,552.7,552.7,552.7,552.7,0
2003-05-23,552.4,552.4,552.4,552.4,0
2003-05-26,552.8,552.8,552.8,552.8,0
2003-05-27,551.1,551.1,551.1,551.1,0
2003-05-28,552.2,552.2,552.2,552.2,0
2003-05-29,555.7,555.7,555.7,555.7,0
2003-05-30,555.9,555.9,555.9,555.9,0
2003-06-02,563.2,563.2,563.2,563.2,0
2003-06-03,568,568,568,568,0
2003-06-04,568.4,568.4,568.4,568.4,0
2003-06-05,569.8,569.8,569.8,569.8,0
2003-06-06,581.3,581.3,581.3,581.3,0
2003-06-09,575.5,575.5,575.5,575.5,0
2003-06-10,573.3,573.3,573.3,573.3,0
2003-06-11,571,571,571,571,0
2003-06-12,571.5,571.5,571.5,571.5,0
2003-06-13,570.5,570.5,570.5,570.5,0
2003-06-16,555.3,555.3,555.3,555.3,0
2003-06-17,552.6,552.6,552.6,552.6,0
2003-06-18,533,533,533,533,0
2003-06-19,542,542,542,542,0
2003-06-20,544.4,544.4,544.4,544.4,0
2003-06-23,550.1,550.1,550.1,550.1,0
2003-06-24,545.5,545.5,545.5,545.5,0
2003-06-25,532.4,532.4,532.4,532.4,0
2003-06-26,535.1,535.1,535.1,535.1,0
2003-06-27,535.5,535.5,535.5,535.5,0
2003-06-30,535.1,535.1,535.1,535.1,0
2003-07-01,537.2,537.2,537.2,537.2,0
2003-07-02,538.8,538.8,538.8,538.8,0
2003-07-03,536.8,536.8,536.8,536.8,0
2003-07-04,540.6,540.6,540.6,540.6,0
2003-07-07,545.2,545.2,545.2,545.2,0
2003-07-08,545.5,545.5,545.5,545.5,0
2003-07-09,542.7,542.7,542.7,542.7,0
2003-07-10,543.4,543.4,543.4,543.4,0
2003-07-11,550.3,550.3,550.3,550.3,0
2003-07-14,560.4,560.4,560.4,560.4,0
2003-07-15,556.1,556.1,556.1,556.1,0
2003-07-16,558,558,558,558,0
2003-07-17,555.4,555.4,555.4,555.4,0
2003-07-18,555.5,555.5,555.5,555.5,0
2003-07-21,559.3,559.3,559.3,559.3,0
2003-07-22,558.2,558.2,558.2,558.2,0
2003-07-23,552.1,552.1,552.1,552.1,0
2003-07-24,550,550,550,550,0
2003-07-25,546.9,546.9,546.9,546.9,0
2003-07-28,551.7,551.7,551.7,551.7,0
2003-07-29,553.8,553.8,553.8,553.8,0
2003-07-30,562.3,562.3,562.3,562.3,0
2003-07-31,568.9,568.9,568.9,568.9,0
2003-08-01,574,574,574,574,0
2003-08-04,571.4,571.4,571.4,571.4,0
2003-08-05,568,568,568,568,0
2003-08-06,565.7,565.7,565.7,565.7,0
2003-08-07,561.4,561.4,561.4,561.4,0
2003-08-08,565.5,565.5,565.5,565.5,0
2003-08-11,564.9,564.9,564.9,564.9,0
2003-08-12,566.6,566.6,566.6,566.6,0
2003-08-13,575.1,575.1,575.1,575.1,0
2003-08-14,572.8,572.8,572.8,572.8,0
2003-08-15,574.4,574.4,574.4,574.4,0
2003-08-18,575.3,575.3,575.3,575.3,0
2003-08-19,583.9,583.9,583.9,583.9,0
2003-08-20,588.5,588.5,588.5,588.5,0
2003-08-21,603.5,603.5,603.5,603.5,0
2003-08-22,612.3,612.3,612.3,612.3,0
2003-08-25,611.6,611.6,611.6,611.6,0
2003-08-26,605.1,605.1,605.1,605.1,0
2003-08-27,614,614,614,614,0
2003-08-28,618,618,618,618,0
2003-08-29,618.5,618.5,618.5,618.5,0
2003-09-01,624.5,624.5,624.5,624.5,0
2003-09-02,640.3,640.3,640.3,640.3,0
2003-09-03,648.5,648.5,648.5,648.5,0
2003-09-04,645.2,645.2,645.2,645.2,0
2003-09-05,643.2,643.2,643.2,643.2,0
2003-09-08,648.1,648.1,648.1,648.1,0
2003-09-09,635.8,635.8,635.8,635.8,0
2003-09-10,632.6,632.6,632.6,632.6,0
2003-09-11,637.8,637.8,637.8,637.8,0
2003-09-12,633.1,633.1,633.1,633.1,0
2003-09-15,633.6,633.6,633.6,633.6,0
2003-09-16,640.9,640.9,640.9,640.9,0
2003-09-17,647.8,647.8,647.8,647.8,0
2003-09-18,639.3,639.3,639.3,639.3,0
2003-09-19,635.2,635.2,635.2,635.2,0
2003-09-22,613.2,613.2,613.2,613.2,0
2003-09-23,620.8,620.8,620.8,620.8,0
2003-09-24,621.8,621.8,621.8,621.8,0
2003-09-25,615.1,615.1,615.1,615.1,0
2003-09-26,608.9,608.9,608.9,608.9,0
2003-09-29,608.9,608.9,608.9,608.9,0
2003-09-30,602,602,602,602,0
2003-10-01,614.5,614.5,614.5,614.5,0
2003-10-02,623.5,623.5,623.5,623.5,0
2003-10-03,622.1,622.1,622.1,622.1,0
2003-10-06,612,612,612,612,0
2003-10-07,620.4,620.4,620.4,620.4,0
2003-10-08,614.2,614.2,614.2,614.2,0
2003-10-09,619.3,619.3,619.3,619.3,0
2003-10-10,626.3,626.3,626.3,626.3,0
2003-10-13,635.1,635.1,635.1,635.1,0
2003-10-14,634.8,634.8,634.8,634.8,0
2003-10-15,642.5,642.5,642.5,642.5,0
2003-10-16,644.5,644.5,644.5,644.5,0
2003-10-17,651.7,651.7,651.7,651.7,0
2003-10-20,649.4,649.4,649.4,649.4,0
2003-10-21,649.4,649.4,649.4,649.4,0
2003-10-22,631.6,631.6,631.6,631.6,0
2003-10-23,628.6,628.6,628.6,628.6,0
2003-10-24,633.4,633.4,633.4,633.4,0
2003-10-27,624.8,624.8,624.8,624.8,0
2003-10-29,625.1,625.1,625.1,625.1,0
2003-10-30,633.2,633.2,633.2,633.2,0
2003-10-31,636.7,636.7,636.7,636.7,0
2003-11-03,644.9,644.9,644.9,644.9,0
2003-11-04,643.8,643.8,643.8,643.8,0
2003-11-05,644,644,644,644,0
2003-11-06,642.1,642.1,642.1,642.1,0
2003-11-07,642.5,642.5,642.5,642.5,0
2003-11-10,642.8,642.8,642.8,642.8,0
2003-11-11,629.9,629.9,629.9,629.9,0
2003-11-12,630,630,630,630,0
2003-11-13,633.9,633.9,633.9,633.9,0
2003-11-14,640.5,640.5,640.5,640.5,0
2003-11-18,632.8,632.8,632.8,632.8,0
2003-11-19,627.7,627.7,627.7,627.7,0
2003-11-20,619.3,619.3,619.3,619.3,0
2003-11-21,623.9,623.9,623.9,623.9,0
2003-11-24,626.2,626.2,626.2,626.2,0
2003-11-25,624,624,624,624,0
2003-11-26,624.4,624.4,624.4,624.4,0
2003-11-27,625.8,625.8,625.8,625.8,0
2003-11-28,624,624,624,624,0
2003-12-01,627,627,627,627,0
2003-12-02,615.1,615.1,615.1,615.1,0
2003-12-03,621.5,621.5,621.5,621.5,0
2003-12-04,614.4,614.4,614.4,614.4,0
2003-12-05,613.8,613.8,613.8,613.8,0
2003-12-08,613.2,613.2,613.2,613.2,0
2003-12-09,618.1,618.1,618.1,618.1,0
2003-12-10,613.7,613.7,613.7,613.7,0
2003-12-11,616.3,616.3,616.3,616.3,0
2003-12-12,624.5,624.5,624.5,624.5,0
2003-12-15,629.4,629.4,629.4,629.4,0
2003-12-16,624.8,624.8,624.8,624.8,0
2003-12-17,620.6,620.6,620.6,620.6,0
2003-12-18,633.7,633.7,633.7,633.7,0
2003-12-19,641.2,641.2,641.2,641.2,0
2003-12-22,647.6,647.6,647.6,647.6,0
2003-12-23,649.4,649.4,649.4,649.4,0
2003-12-29,656.9,656.9,656.9,656.9,0
2003-12-30,659.1,659.1,659.1,659.1,0
2004-01-05,662.1,662.1,662.1,662.1,0
2004-01-06,670.3,670.3,670.3,670.3,0
2004-01-07,674.1,674.1,674.1,674.1,0
2004-01-08,667.5,667.5,667.5,667.5,0
2004-01-09,665.1,665.1,665.1,665.1,0
2004-01-12,663.2,663.2,663.2,663.2,0
2004-01-13,674.9,674.9,674.9,674.9,0
2004-01-14,676.9,676.9,676.9,676.9,0
2004-01-15,678.8,678.8,678.8,678.8,0
2004-01-16,684.4,684.4,684.4,684.4,0
2004-01-19,687.8,687.8,687.8,687.8,0
2004-01-20,688.5,688.5,688.5,688.5,0
2004-01-21,688.2,688.2,688.2,688.2,0
2004-01-22,693.4,693.4,693.4,693.4,0
2004-01-23,692.4,692.4,692.4,692.4,0
2004-01-26,687.8,687.8,687.8,687.8,0
2004-01-27,687.3,687.3,687.3,687.3,0
2004-01-28,689.9,689.9,689.9,689.9,0
2004-01-29,691.7,691.7,691.7,691.7,0
2004-01-30,691.9,691.9,691.9,691.9,0
2004-02-02,698.2,698.2,698.2,698.2,0
2004-02-03,703.2,703.2,703.2,703.2,0
2004-02-04,709.6,709.6,709.6,709.6,0
2004-02-05,714.3,714.3,714.3,714.3,0
2004-02-06,719.5,719.5,719.5,719.5,0
2004-02-09,726,726,726,726,0
2004-02-10,732.1,732.1,732.1,732.1,0
2004-02-11,741.4,741.4,741.4,741.4,0
2004-02-12,754.2,754.2,754.2,754.2,0
2004-02-13,748.1,748.1,748.1,748.1,0
2004-02-16,748.6,748.6,748.6,748.6,0
2004-02-17,745.4,745.4,745.4,745.4,0
2004-02-18,748.4,748.4,748.4,748.4,0
2004-02-19,749.6,749.6,749.6,749.6,0
2004-02-20,751,751,751,751,0
2004-02-23,751.6,751.6,751.6,751.6,0
2004-02-24,746.7,746.7,746.7,746.7,0
2004-02-25,758,758,758,758,0
2004-02-26,760.2,760.2,760.2,760.2,0
2004-02-27,774.3,774.3,774.3,774.3,0
2004-03-01,776.6,776.6,776.6,776.6,0
2004-03-02,775.5,775.5,775.5,775.5,0
2004-03-03,776.4,776.4,776.4,776.4,0
2004-03-04,784.4,784.4,784.4,784.4,0
2004-03-05,792,792,792,792,0
2004-03-08,811.1,811.1,811.1,811.1,0
2004-03-09,809.6,809.6,809.6,809.6,0
2004-03-10,801.7,801.7,801.7,801.7,0
2004-03-11,790.7,790.7,790.7,790.7,0
2004-03-12,793.6,793.6,793.6,793.6,0
2004-03-15,789.7,789.7,789.7,789.7,0
2004-03-16,786,786,786,786,0
2004-03-17,796.2,796.2,796.2,796.2,0
2004-03-18,802.3,802.3,802.3,802.3,0
2004-03-19,805.2,805.2,805.2,805.2,0
2004-03-22,797.8,797.8,797.8,797.8,0
2004-03-23,804.2,804.2,804.2,804.2,0
2004-03-24,813.2,813.2,813.2,813.2,0
2004-03-25,817.5,817.5,817.5,817.5,0
2004-03-26,813.5,813.5,813.5,813.5,0
2004-03-29,812.7,812.7,812.7,812.7,0
2004-03-30,823.5,823.5,823.5,823.5,0
2004-03-31,823.8,823.8,823.8,823.8,0
2004-04-01,830.2,830.2,830.2,830.2,0
2004-04-02,837,837,837,837,0
2004-04-05,845.7,845.7,845.7,845.7,0
2004-04-06,842,842,842,842,0
2004-04-07,848.7,848.7,848.7,848.7,0
2004-04-08,853.6,853.6,853.6,853.6,0
2004-04-09,850.2,850.2,850.2,850.2,0
2004-04-13,854.3,854.3,854.3,854.3,0
2004-04-14,835.1,835.1,835.1,835.1,0
2004-04-15,838.1,838.1,838.1,838.1,0
2004-04-16,831.5,831.5,831.5,831.5,0
2004-04-19,836.4,836.4,836.4,836.4,0
2004-04-20,846,846,846,846,0
2004-04-21,847.4,847.4,847.4,847.4,0
2004-04-22,835.7,835.7,835.7,835.7,0
2004-04-23,837.5,837.5,837.5,837.5,0
2004-04-26,834.9,834.9,834.9,834.9,0
2004-04-27,844.2,844.2,844.2,844.2,0
2004-04-28,850.4,850.4,850.4,850.4,0
2004-04-29,842.5,842.5,842.5,842.5,0
2004-04-30,818,818,818,818,0
2004-05-03,816.7,816.7,816.7,816.7,0
2004-05-04,799.6,799.6,799.6,799.6,0
2004-05-05,794.4,794.4,794.4,794.4,0
2004-05-06,789.1,789.1,789.1,789.1,0
2004-05-07,772.5,772.5,772.5,772.5,0
2004-05-10,741.5,741.5,741.5,741.5,0
2004-05-11,763.7,763.7,763.7,763.7,0
2004-05-12,763.4,763.4,763.4,763.4,0
2004-05-13,749.2,749.2,749.2,749.2,0
2004-05-14,750.8,750.8,750.8,750.8,0
2004-05-17,739,739,739,739,0
2004-05-18,744.9,744.9,744.9,744.9,0
2004-05-19,762.3,762.3,762.3,762.3,0
2004-05-20,760.7,760.7,760.7,760.7,0
2004-05-21,759,759,759,759,0
2004-05-24,763.1,763.1,763.1,763.1,0
2004-05-25,759.7,759.7,759.7,759.7,0
2004-05-26,770.2,770.2,770.2,770.2,0
2004-05-27,776.1,776.1,776.1,776.1,0
2004-05-28,784.8,784.8,784.8,784.8,0
2004-05-31,786.5,786.5,786.5,786.5,0
2004-06-01,778.7,778.7,778.7,778.7,0
2004-06-02,781.8,781.8,781.8,781.8,0
2004-06-03,781.6,781.6,781.6,781.6,0
2004-06-04,784.7,784.7,784.7,784.7,0
2004-06-07,795.3,795.3,795.3,795.3,0
2004-06-08,793.1,793.1,793.1,793.1,0
2004-06-09,784.2,784.2,784.2,784.2,0
2004-06-10,782.1,782.1,782.1,782.1,0
2004-06-11,779,779,779,779,0
2004-06-14,779,779,779,779,0
2004-06-15,783.4,783.4,783.4,783.4,0
2004-06-16,787.5,787.5,787.5,787.5,0
2004-06-17,804.4,804.4,804.4,804.4,0
2004-06-18,807.3,807.3,807.3,807.3,0
2004-06-21,797.9,797.9,797.9,797.9,0
2004-06-22,794.7,794.7,794.7,794.7,0
2004-06-23,805.1,805.1,805.1,805.1,0
2004-06-24,799.9,799.9,799.9,799.9,0
2004-06-25,798.8,798.8,798.8,798.8,0
2004-06-28,792.5,792.5,792.5,792.5,0
2004-06-29,796.2,796.2,796.2,796.2,0
2004-06-30,793.5,793.5,793.5,793.5,0
2004-07-01,800.5,800.5,800.5,800.5,0
2004-07-02,796.4,796.4,796.4,796.4,0
2004-07-07,789.9,789.9,789.9,789.9,0
2004-07-08,786.4,786.4,786.4,786.4,0
2004-07-09,784.1,784.1,784.1,784.1,0
2004-07-12,787,787,787,787,0
2004-07-13,793.4,793.4,793.4,793.4,0
2004-07-14,787.5,787.5,787.5,787.5,0
2004-07-15,779.7,779.7,779.7,779.7,0
2004-07-16,784.8,784.8,784.8,784.8,0
2004-07-19,786.5,786.5,786.5,786.5,0
2004-07-20,787.1,787.1,787.1,787.1,0
2004-07-21,780.7,780.7,780.7,780.7,0
2004-07-22,770.8,770.8,770.8,770.8,0
2004-07-23,779.2,779.2,779.2,779.2,0
2004-07-26,784.3,784.3,784.3,784.3,0
2004-07-27,785.6,785.6,785.6,785.6,0
2004-07-28,786.1,786.1,786.1,786.1,0
2004-07-29,794.1,794.1,794.1,794.1,0
2004-07-30,790.2,790.2,790.2,790.2,0
2004-08-02,787.3,787.3,787.3,787.3,0
2004-08-03,794.3,794.3,794.3,794.3,0
2004-08-04,795,795,795,795,0
2004-08-05,800.9,800.9,800.9,800.9,0
2004-08-06,790.5,790.5,790.5,790.5,0
2004-08-09,786.4,786.4,786.4,786.4,0
2004-08-10,793.4,793.4,793.4,793.4,0
2004-08-11,785.4,785.4,785.4,785.4,0
2004-08-12,782.5,782.5,782.5,782.5,0
2004-08-13,784.6,784.6,784.6,784.6,0
2004-08-16,790.5,790.5,790.5,790.5,0
2004-08-17,783.8,783.8,783.8,783.8,0
2004-08-18,782.2,782.2,782.2,782.2,0
2004-08-19,785.1,785.1,785.1,785.1,0
2004-08-20,785,785,785,785,0
2004-08-23,791.6,791.6,791.6,791.6,0
2004-08-24,797.2,797.2,797.2,797.2,0
2004-08-25,796.2,796.2,796.2,796.2,0
2004-08-26,801.2,801.2,801.2,801.2,0
2004-08-27,804.2,804.2,804.2,804.2,0
2004-08-30,807.3,807.3,807.3,807.3,0
2004-08-31,816,816,816,816,0
2004-09-01,817.6,817.6,817.6,817.6,0
2004-09-02,817,817,817,817,0
2004-09-03,819.1,819.1,819.1,819.1,0
2004-09-06,831.4,831.4,831.4,831.4,0
2004-09-07,828.9,828.9,828.9,828.9,0
2004-09-08,837.7,837.7,837.7,837.7,0
2004-09-09,837.6,837.6,837.6,837.6,0
2004-09-10,842.1,842.1,842.1,842.1,0
2004-09-13,846.9,846.9,846.9,846.9,0
2004-09-14,849,849,849,849,0
2004-09-15,856.4,856.4,856.4,856.4,0
2004-09-16,857.5,857.5,857.5,857.5,0
2004-09-17,860.7,860.7,860.7,860.7,0
2004-09-20,850.5,850.5,850.5,850.5,0
2004-09-21,855.4,855.4,855.4,855.4,0
2004-09-22,860.2,860.2,860.2,860.2,0
2004-09-23,849.8,849.8,849.8,849.8,0
2004-09-24,847.6,847.6,847.6,847.6,0
2004-09-27,847.4,847.4,847.4,847.4,0
2004-09-29,875.4,875.4,875.4,875.4,0
2004-09-30,875.4,875.4,875.4,875.4,0
2004-10-01,872.1,872.1,872.1,872.1,0
2004-10-04,864.1,864.1,864.1,864.1,0
2004-10-05,872,872,872,872,0
2004-10-06,878.5,878.5,878.5,878.5,0
2004-10-07,891.6,891.6,891.6,891.6,0
2004-10-08,884.5,884.5,884.5,884.5,0
2004-10-11,902.3,902.3,902.3,902.3,0
2004-10-12,899.1,899.1,899.1,899.1,0
2004-10-13,900.5,900.5,900.5,900.5,0
2004-10-14,889.5,889.5,889.5,889.5,0
2004-10-15,883.8,883.8,883.8,883.8,0
2004-10-18,874.4,874.4,874.4,874.4,0
2004-10-19,896.5,896.5,896.5,896.5,0
2004-10-20,904.3,904.3,904.3,904.3,0
2004-10-21,910.5,910.5,910.5,910.5,0
2004-10-22,905.5,905.5,905.5,905.5,0
2004-10-25,907.5,907.5,907.5,907.5,0
2004-10-26,906.2,906.2,906.2,906.2,0
2004-10-27,892.9,892.9,892.9,892.9,0
2004-10-29,911.9,911.9,911.9,911.9,0
2004-11-01,916.8,916.8,916.8,916.8,0
2004-11-02,936.6,936.6,936.6,936.6,0
2004-11-03,935.7,935.7,935.7,935.7,0
2004-11-04,933,933,933,933,0
2004-11-05,940.9,940.9,940.9,940.9,0
2004-11-08,933.4,933.4,933.4,933.4,0
2004-11-09,938.8,938.8,938.8,938.8,0
2004-11-10,949.4,949.4,949.4,949.4,0
2004-11-11,957.1,957.1,957.1,957.1,0
2004-11-12,954.6,954.6,954.6,954.6,0
2004-11-15,958.1,958.1,958.1,958.1,0
2004-11-16,960.6,960.6,960.6,960.6,0
2004-11-18,994.6,994.6,994.6,994.6,0
2004-11-19,1001.3,1001.3,1001.3,1001.3,0
2004-11-22,998.3,998.3,998.3,998.3,0
2004-11-23,999.9,999.9,999.9,999.9,0
2004-11-24,1012.9,1012.9,1012.9,1012.9,0
2004-11-25,1021.7,1021.7,1021.7,1021.7,0
2004-11-26,1027.7,1027.7,1027.7,1027.7,0
2004-11-29,1021.9,1021.9,1021.9,1021.9,0
2004-11-30,1010.9,1010.9,1010.9,1010.9,0
2004-12-01,1017.7,1017.7,1017.7,1017.7,0
2004-12-02,1029.7,1029.7,1029.7,1029.7,0
2004-12-03,1030.1,1030.1,1030.1,1030.1,0
2004-12-06,1021,1021,1021,1021,0
2004-12-07,1024.2,1024.2,1024.2,1024.2,0
2004-12-08,1012.6,1012.6,1012.6,1012.6,0
2004-12-09,981,981,981,981,0
2004-12-10,992.1,992.1,992.1,992.1,0
2004-12-13,994,994,994,994,0
2004-12-14,1015.2,1015.2,1015.2,1015.2,0
2004-12-15,1019.5,1019.5,1019.5,1019.5,0
2004-12-16,1020.1,1020.1,1020.1,1020.1,0
2004-12-17,1013,1013,1013,1013,0
2004-12-20,1009.6,1009.6,1009.6,1009.6,0
2004-12-21,1002,1002,1002,1002,0
2004-12-22,1007.1,1007.1,1007.1,1007.1,0
2004-12-23,1011,1011,1011,1011,0
2004-12-27,1015.7,1015.7,1015.7,1015.7,0
2004-12-28,1020.5,1020.5,1020.5,1020.5,0
2004-12-29,1030.9,1030.9,1030.9,1030.9,0
2004-12-30,1032,1032,1032,1032,0
2005-01-03,1050.6,1050.6,1050.6,1050.6,0
2005-01-04,1071.7,1071.7,1071.7,1071.7,0
2005-01-05,1073.4,1073.4,1073.4,1073.4,0
2005-01-06,1061,1061,1061,1061,0
2005-01-07,1071.1,1071.1,1071.1,1071.1,0
2005-01-10,1072.1,1072.1,1072.1,1072.1,0
2005-01-11,1074.8,1074.8,1074.8,1074.8,0
2005-01-12,1066.6,1066.6,1066.6,1066.6,0
2005-01-13,1055.3,1055.3,1055.3,1055.3,0
2005-01-14,1060.9,1060.9,1060.9,1060.9,0
2005-01-17,1073.1,1073.1,1073.1,1073.1,0
2005-01-18,1068.5,1068.5,1068.5,1068.5,0
2005-01-19,1061.1,1061.1,1061.1,1061.1,0
2005-01-20,1053.3,1053.3,1053.3,1053.3,0
2005-01-21,1056.2,1056.2,1056.2,1056.2,0
2005-01-24,1063.2,1063.2,1063.2,1063.2,0
2005-01-25,1094.4,1094.4,1094.4,1094.4,0
2005-01-26,1098.3,1098.3,1098.3,1098.3,0
2005-01-27,1094.2,1094.2,1094.2,1094.2,0
2005-01-28,1102.2,1102.2,1102.2,1102.2,0
2005-01-31,1096.2,1096.2,1096.2,1096.2,0
2005-02-01,1106.6,1106.6,1106.6,1106.6,0
2005-02-02,1102.7,1102.7,1102.7,1102.7,0
2005-02-03,1106.7,1106.7,1106.7,1106.7,0
2005-02-04,1105.3,1105.3,1105.3,1105.3,0
2005-02-07,1108.8,1108.8,1108.8,1108.8,0
2005-02-08,1118.1,1118.1,1118.1,1118.1,0
2005-02-09,1121.1,1121.1,1121.1,1121.1,0
2005-02-10,1118,1118,1118,1118,0
2005-02-11,1135.6,1135.6,1135.6,1135.6,0
2005-02-14,1141.6,1141.6,1141.6,1141.6,0
2005-02-15,1142.4,1142.4,1142.4,1142.4,0
2005-02-16,1148.6,1148.6,1148.6,1148.6,0
2005-02-17,1139.7,1139.7,1139.7,1139.7,0
2005-02-18,1147.9,1147.9,1147.9,1147.9,0
2005-02-21,1161.2,1161.2,1161.2,1161.2,0
2005-02-22,1176.6,1176.6,1176.6,1176.6,0
2005-02-23,1174,1174,1174,1174,0
2005-02-24,1171.9,1171.9,1171.9,1171.9,0
2005-02-25,1187.9,1187.9,1187.9,1187.9,0
2005-02-28,1199.9,1199.9,1199.9,1199.9,0
2005-03-01,1212.9,1212.9,1212.9,1212.9,0
2005-03-02,1211.3,1211.3,1211.3,1211.3,0
2005-03-03,1205.1,1205.1,1205.1,1205.1,0
2005-03-04,1217.6,1217.6,1217.6,1217.6,0
2005-03-07,1250.4,1250.4,1250.4,1250.4,0
2005-03-08,1240.9,1240.9,1240.9,1240.9,0
2005-03-09,1250.1,1250.1,1250.1,1250.1,0
2005-03-10,1262.7,1262.7,1262.7,1262.7,0
2005-03-11,1255.8,1255.8,1255.8,1255.8,0
2005-03-14,1220.1,1220.1,1220.1,1220.1,0
2005-03-15,1214.1,1214.1,1214.1,1214.1,0
2005-03-16,1143.4,1143.4,1143.4,1143.4,0
2005-03-17,1131.7,1131.7,1131.7,1131.7,0
2005-03-18,1137.7,1137.7,1137.7,1137.7,0
2005-03-21,1117.4,1117.4,1117.4,1117.4,0
2005-03-22,1147.6,1147.6,1147.6,1147.6,0
2005-03-23,1145,1145,1145,1145,0
2005-03-24,1170.1,1170.1,1170.1,1170.1,0
2005-03-25,1175.2,1175.2,1175.2,1175.2,0
2005-03-28,1162,1162,1162,1162,0
2005-03-29,1137.2,1137.2,1137.2,1137.2,0
2005-03-30,1168.4,1168.4,1168.4,1168.4,0
2005-04-01,1168.9,1168.9,1168.9,1168.9,0
2005-04-04,1161.4,1161.4,1161.4,1161.4,0
2005-04-05,1177.1,1177.1,1177.1,1177.1,0
2005-04-06,1186.1,1186.1,1186.1,1186.1,0
2005-04-07,1188.7,1188.7,1188.7,1188.7,0
2005-04-08,1191.7,1191.7,1191.7,1191.7,0
2005-04-11,1188.2,1188.2,1188.2,1188.2,0
2005-04-12,1191.9,1191.9,1191.9,1191.9,0
2005-04-13,1199.9,1199.9,1199.9,1199.9,0
2005-04-14,1197.2,1197.2,1197.2,1197.2,0
2005-04-15,1186.3,1186.3,1186.3,1186.3,0
2005-04-18,1164.4,1164.4,1164.4,1164.4,0
2005-04-19,1170.6,1170.6,1170.6,1170.6,0
2005-04-20,1163.8,1163.8,1163.8,1163.8,0
2005-04-21,1160.7,1160.7,1160.7,1160.7,0
2005-04-22,1169.7,1169.7,1169.7,1169.7,0
2005-04-25,1164.7,1164.7,1164.7,1164.7,0
2005-04-26,1169.7,1169.7,1169.7,1169.7,0
2005-04-27,1142.8,1142.8,1142.8,1142.8,0
2005-04-28,1129.9,1129.9,1129.9,1129.9,0
2005-04-29,1136.5,1136.5,1136.5,1136.5,0
2005-05-02,1145.6,1145.6,1145.6,1145.6,0
2005-05-03,1135.4,1135.4,1135.4,1135.4,0
2005-05-04,1111.2,1111.2,1111.2,1111.2,0
2005-05-05,1117.2,1117.2,1117.2,1117.2,0
2005-05-06,1116.7,1116.7,1116.7,1116.7,0
2005-05-09,1127.9,1127.9,1127.9,1127.9,0
2005-05-10,1121.4,1121.4,1121.4,1121.4,0
2005-05-11,1113.6,1113.6,1113.6,1113.6,0
2005-05-12,1099.9,1099.9,1099.9,1099.9,0
2005-05-13,1084.6,1084.6,1084.6,1084.6,0
2005-05-16,1068.6,1068.6,1068.6,1068.6,0
2005-05-17,1071.7,1071.7,1071.7,1071.7,0
2005-05-18,1110.8,1110.8,1110.8,1110.8,0
2005-05-19,1128.9,1128.9,1128.9,1128.9,0
2005-05-20,1137.4,1137.4,1137.4,1137.4,0
2005-05-23,1139.2,1139.2,1139.2,1139.2,0
2005-05-24,1136.5,1136.5,1136.5,1136.5,0
2005-05-25,1121.3,1121.3,1121.3,1121.3,0
2005-05-26,1128.7,1128.7,1128.7,1128.7,0
2005-05-27,1139.1,1139.1,1139.1,1139.1,0
2005-05-30,1141.7,1141.7,1141.7,1141.7,0
2005-05-31,1156.1,1156.1,1156.1,1156.1,0
2005-06-01,1158.5,1158.5,1158.5,1158.5,0
2005-06-02,1166.4,1166.4,1166.4,1166.4,0
2005-06-03,1162.1,1162.1,1162.1,1162.1,0
2005-06-06,1159.4,1159.4,1159.4,1159.4,0
2005-06-07,1165.9,1165.9,1165.9,1165.9,0
2005-06-08,1176.9,1176.9,1176.9,1176.9,0
2005-06-09,1187.8,1187.8,1187.8,1187.8,0
2005-06-10,1191.3,1191.3,1191.3,1191.3,0
2005-06-13,1203.2,1203.2,1203.2,1203.2,0
2005-06-14,1193.8,1193.8,1193.8,1193.8,0
2005-06-15,1196.8,1196.8,1196.8,1196.8,0
2005-06-16,1225.5,1225.5,1225.5,1225.5,0
2005-06-17,1221.5,1221.5,1221.5,1221.5,0
2005-06-20,1228.6,1228.6,1228.6,1228.6,0
2005-06-21,1213,1213,1213,1213,0
2005-06-22,1220.7,1220.7,1220.7,1220.7,0
2005-06-23,1209.7,1209.7,1209.7,1209.7,0
2005-06-24,1201.8,1201.8,1201.8,1201.8,0
2005-06-27,1200.7,1200.7,1200.7,1200.7,0
2005-06-28,1204.2,1204.2,1204.2,1204.2,0
2005-06-29,1207.9,1207.9,1207.9,1207.9,0
2005-06-30,1210.1,1210.1,1210.1,1210.1,0
2005-07-01,1214.7,1214.7,1214.7,1214.7,0
2005-07-04,1220.8,1220.8,1220.8,1220.8,0
2005-07-07,1219.1,1219.1,1219.1,1219.1,0
2005-07-08,1224.7,1224.7,1224.7,1224.7,0
2005-07-11,1228.2,1228.2,1228.2,1228.2,0
2005-07-12,1238.5,1238.5,1238.5,1238.5,0
2005-07-13,1237.2,1237.2,1237.2,1237.2,0
2005-07-14,1240.6,1240.6,1240.6,1240.6,0
2005-07-15,1237.8,1237.8,1237.8,1237.8,0
2005-07-18,1233,1233,1233,1233,0
2005-07-19,1240.5,1240.5,1240.5,1240.5,0
2005-07-20,1241,1241,1241,1241,0
2005-07-21,1238.6,1238.6,1238.6,1238.6,0
2005-07-22,1247,1247,1247,1247,0
2005-07-25,1253.5,1253.5,1253.5,1253.5,0
2005-07-26,1249.6,1249.6,1249.6,1249.6,0
2005-07-27,1258.2,1258.2,1258.2,1258.2,0
2005-07-28,1252.8,1252.8,1252.8,1252.8,0
2005-07-29,1262.3,1262.3,1262.3,1262.3,0
2005-08-01,1263,1263,1263,1263,0
2005-08-02,1264.8,1264.8,1264.8,1264.8,0
2005-08-03,1262.2,1262.2,1262.2,1262.2,0
2005-08-04,1274.5,1274.5,1274.5,1274.5,0
2005-08-05,1270.9,1270.9,1270.9,1270.9,0
2005-08-08,1274,1274,1274,1274,0
2005-08-09,1279.3,1279.3,1279.3,1279.3,0
2005-08-10,1285,1285,1285,1285,0
2005-08-11,1288.6,1288.6,1288.6,1288.6,0
2005-08-12,1285.1,1285.1,1285.1,1285.1,0
2005-08-15,1288.5,1288.5,1288.5,1288.5,0
2005-08-16,1296.3,1296.3,1296.3,1296.3,0
2005-08-17,1292,1292,1292,1292,0
2005-08-18,1291.6,1291.6,1291.6,1291.6,0
2005-08-19,1290.1,1290.1,1290.1,1290.1,0
2005-08-22,1298.5,1298.5,1298.5,1298.5,0
2005-08-23,1305.5,1305.5,1305.5,1305.5,0
2005-08-24,1310.2,1310.2,1310.2,1310.2,0
2005-08-25,1314,1314,1314,1314,0
2005-08-26,1315.2,1315.2,1315.2,1315.2,0
2005-08-29,1307.8,1307.8,1307.8,1307.8,0
2005-08-30,1328.1,1328.1,1328.1,1328.1,0
2005-08-31,1350.9,1350.9,1350.9,1350.9,0
2005-09-01,1367.6,1367.6,1367.6,1367.6,0
2005-09-02,1384.6,1384.6,1384.6,1384.6,0
2005-09-05,1370.1,1370.1,1370.1,1370.1,0
2005-09-06,1359.2,1359.2,1359.2,1359.2,0
2005-09-07,1353.9,1353.9,1353.9,1353.9,0
2005-09-08,1367.7,1367.7,1367.7,1367.7,0
2005-09-09,1381.4,1381.4,1381.4,1381.4,0
2005-09-12,1379.7,1379.7,1379.7,1379.7,0
2005-09-13,1386.5,1386.5,1386.5,1386.5,0
2005-09-14,1390.3,1390.3,1390.3,1390.3,0
2005-09-15,1414.7,1414.7,1414.7,1414.7,0
2005-09-16,1432.3,1432.3,1432.3,1432.3,0
2005-09-19,1443.9,1443.9,1443.9,1443.9,0
2005-09-20,1435.6,1435.6,1435.6,1435.6,0
2005-09-21,1432.5,1432.5,1432.5,1432.5,0
2005-09-22,1441.8,1441.8,1441.8,1441.8,0
2005-09-23,1421.4,1421.4,1421.4,1421.4,0
2005-09-26,1437.1,1437.1,1437.1,1437.1,0
2005-09-27,1451.6,1451.6,1451.6,1451.6,0
2005-09-29,1450.5,1450.5,1450.5,1450.5,0
2005-09-30,1453.7,1453.7,1453.7,1453.7,0
2005-10-03,1468.2,1468.2,1468.2,1468.2,0
2005-10-04,1478.3,1478.3,1478.3,1478.3,0
2005-10-05,1471.3,1471.3,1471.3,1471.3,0
2005-10-06,1406.6,1406.6,1406.6,1406.6,0
2005-10-07,1397.5,1397.5,1397.5,1397.5,0
2005-10-10,1421.1,1421.1,1421.1,1421.1,0
2005-10-11,1419.4,1419.4,1419.4,1419.4,0
2005-10-12,1411.3,1411.3,1411.3,1411.3,0
2005-10-13,1360.4,1360.4,1360.4,1360.4,0
2005-10-14,1327.3,1327.3,1327.3,1327.3,0
2005-10-17,1353,1353,1353,1353,0
2005-10-18,1356.9,1356.9,1356.9,1356.9,0
2005-10-19,1308.8,1308.8,1308.8,1308.8,0
2005-10-20,1310,1310,1310,1310,0
2005-10-21,1311.8,1311.8,1311.8,1311.8,0
2005-10-24,1331.5,1331.5,1331.5,1331.5,0
2005-10-25,1349.9,1349.9,1349.9,1349.9,0
2005-10-26,1348.2,1348.2,1348.2,1348.2,0
2005-10-27,1355.6,1355.6,1355.6,1355.6,0
2005-10-31,1381.3,1381.3,1381.3,1381.3,0
2005-11-01,1392.7,1392.7,1392.7,1392.7,0
2005-11-02,1393.5,1393.5,1393.5,1393.5,0
2005-11-03,1403.6,1403.6,1403.6,1403.6,0
2005-11-04,1411.4,1411.4,1411.4,1411.4,0
2005-11-07,1431.9,1431.9,1431.9,1431.9,0
2005-11-08,1421.6,1421.6,1421.6,1421.6,0
2005-11-09,1416.1,1416.1,1416.1,1416.1,0
2005-11-10,1410.5,1410.5,1410.5,1410.5,0
2005-11-11,1397,1397,1397,1397,0
2005-11-14,1378.7,1378.7,1378.7,1378.7,0
2005-11-15,1364,1364,1364,1364,0
2005-11-16,1379.7,1379.7,1379.7,1379.7,0
2005-11-18,1392.5,1392.5,1392.5,1392.5,0
2005-11-21,1395.2,1395.2,1395.2,1395.2,0
2005-11-22,1378.5,1378.5,1378.5,1378.5,0
2005-11-23,1396,1396,1396,1396,0
2005-11-24,1393.9,1393.9,1393.9,1393.9,0
2005-11-25,1402.7,1402.7,1402.7,1402.7,0
2005-11-28,1407.2,1407.2,1407.2,1407.2,0
2005-11-29,1403.2,1403.2,1403.2,1403.2,0
2005-11-30,1403.1,1403.1,1403.1,1403.1,0
2005-12-01,1409.4,1409.4,1409.4,1409.4,0
2005-12-02,1422.1,1422.1,1422.1,1422.1,0
2005-12-05,1423.1,1423.1,1423.1,1423.1,0
2005-12-06,1417.3,1417.3,1417.3,1417.3,0
2005-12-07,1436.4,1436.4,1436.4,1436.4,0
2005-12-08,1437.2,1437.2,1437.2,1437.2,0
2005-12-09,1425.1,1425.1,1425.1,1425.1,0
2005-12-12,1432.6,1432.6,1432.6,1432.6,0
2005-12-13,1440,1440,1440,1440,0
2005-12-14,1444.6,1444.6,1444.6,1444.6,0
2005-12-15,1443.3,1443.3,1443.3,1443.3,0
2005-12-16,1441.2,1441.2,1441.2,1441.2,0
2005-12-19,1448.5,1448.5,1448.5,1448.5,0
2005-12-20,1453.8,1453.8,1453.8,1453.8,0
2005-12-21,1454.5,1454.5,1454.5,1454.5,0
2005-12-22,1457,1457,1457,1457,0
2005-12-23,1458.7,1458.7,1458.7,1458.7,0
2005-12-27,1468.1,1468.1,1468.1,1468.1,0
2005-12-28,1463.1,1463.1,1463.1,1463.1,0
2005-12-29,1475.7,1475.7,1475.7,1475.7,0
2005-12-30,1473,1473,1473,1473,0
2006-01-02,1485.6,1485.6,1485.6,1485.6,0
2006-01-03,1494.2,1494.2,1494.2,1494.2,0
2006-01-04,1496.1,1496.1,1496.1,1496.1,0
2006-01-05,1498.6,1498.6,1498.6,1498.6,0
2006-01-06,1509.4,1509.4,1509.4,1509.4,0
2006-01-09,1527.2,1527.2,1527.2,1527.2,0
2006-01-10,1516.5,1516.5,1516.5,1516.5,0
2006-01-11,1517.3,1517.3,1517.3,1517.3,0
2006-01-12,1513.9,1513.9,1513.9,1513.9,0
2006-01-13,1507,1507,1507,1507,0
2006-01-16,1517.8,1517.8,1517.8,1517.8,0
2006-01-17,1517.5,1517.5,1517.5,1517.5,0
2006-01-18,1498.4,1498.4,1498.4,1498.4,0
2006-01-19,1516.6,1516.6,1516.6,1516.6,0
2006-01-20,1526.7,1526.7,1526.7,1526.7,0
2006-01-23,1518.4,1518.4,1518.4,1518.4,0
2006-01-24,1522.2,1522.2,1522.2,1522.2,0
2006-01-25,1529.2,1529.2,1529.2,1529.2,0
2006-01-26,1513.8,1513.8,1513.8,1513.8,0
2006-01-27,1517.6,1517.6,1517.6,1517.6,0
2006-01-30,1524.1,1524.1,1524.1,1524.1,0
2006-01-31,1521.2,1521.2,1521.2,1521.2,0
2006-02-01,1516.5,1516.5,1516.5,1516.5,0
2006-02-02,1527.6,1527.6,1527.6,1527.6,0
2006-02-03,1519.4,1519.4,1519.4,1519.4,0
2006-02-06,1529.1,1529.1,1529.1,1529.1,0
2006-02-07,1530.4,1530.4,1530.4,1530.4,0
2006-02-08,1526.8,1526.8,1526.8,1526.8,0
2006-02-09,1524.6,1524.6,1524.6,1524.6,0
2006-02-10,1518.5,1518.5,1518.5,1518.5,0
2006-02-13,1522.8,1522.8,1522.8,1522.8,0
2006-02-14,1514.5,1514.5,1514.5,1514.5,0
2006-02-15,1518.9,1518.9,1518.9,1518.9,0
2006-02-16,1531.5,1531.5,1531.5,1531.5,0
2006-02-17,1546.2,1546.2,1546.2,1546.2,0
2006-02-20,1562,1562,1562,1562,0
2006-02-21,1576.4,1576.4,1576.4,1576.4,0
2006-02-22,1561.5,1561.5,1561.5,1561.5,0
2006-02-23,1566.2,1566.2,1566.2,1566.2,0
2006-02-24,1573.4,1573.4,1573.4,1573.4,0
2006-02-27,1584.4,1584.4,1584.4,1584.4,0
2006-02-28,1547.5,1547.5,1547.5,1547.5,0
2006-03-01,1558.2,1558.2,1558.2,1558.2,0
2006-03-02,1541.8,1541.8,1541.8,1541.8,0
2006-03-03,1559.8,1559.8,1559.8,1559.8,0
2006-03-06,1558.9,1558.9,1558.9,1558.9,0
2006-03-07,1525.9,1525.9,1525.9,1525.9,0
2006-03-08,1506.8,1506.8,1506.8,1506.8,0
2006-03-09,1517.1,1517.1,1517.1,1517.1,0
2006-03-10,1510.8,1510.8,1510.8,1510.8,0
2006-03-13,1529.1,1529.1,1529.1,1529.1,0
2006-03-14,1506.2,1506.2,1506.2,1506.2,0
2006-03-15,1522.3,1522.3,1522.3,1522.3,0
2006-03-16,1538.4,1538.4,1538.4,1538.4,0
2006-03-17,1539.7,1539.7,1539.7,1539.7,0
2006-03-20,1554.6,1554.6,1554.6,1554.6,0
2006-03-21,1544.3,1544.3,1544.3,1544.3,0
2006-03-22,1539.9,1539.9,1539.9,1539.9,0
2006-03-23,1544.9,1544.9,1544.9,1544.9,0
2006-03-24,1538.5,1538.5,1538.5,1538.5,0
2006-03-27,1535.7,1535.7,1535.7,1535.7,0
2006-03-28,1527.1,1527.1,1527.1,1527.1,0
2006-03-29,1516.4,1516.4,1516.4,1516.4,0
2006-03-30,1530.5,1530.5,1530.5,1530.5,0
2006-03-31,1523.9,1523.9,1523.9,1523.9,0
2006-04-03,1532.2,1532.2,1532.2,1532.2,0
2006-04-04,1534.5,1534.5,1534.5,1534.5,0
2006-04-05,1538.7,1538.7,1538.7,1538.7,0
2006-04-06,1546.4,1546.4,1546.4,1546.4,0
2006-04-07,1549.6,1549.6,1549.6,1549.6,0
2006-04-10,1536.8,1536.8,1536.8,1536.8,0
2006-04-11,1518.1,1518.1,1518.1,1518.1,0
2006-04-12,1516.6,1516.6,1516.6,1516.6,0
2006-04-13,1509.6,1509.6,1509.6,1509.6,0
2006-04-14,1515.3,1515.3,1515.3,1515.3,0
2006-04-18,1513,1513,1513,1513,0
2006-04-19,1533.8,1533.8,1533.8,1533.8,0
2006-04-20,1547.9,1547.9,1547.9,1547.9,0
2006-04-21,1550.9,1550.9,1550.9,1550.9,0
2006-04-24,1546.1,1546.1,1546.1,1546.1,0
2006-04-25,1543.3,1543.3,1543.3,1543.3,0
2006-04-26,1547.7,1547.7,1547.7,1547.7,0
2006-04-27,1514.9,1514.9,1514.9,1514.9,0
2006-04-28,1493.7,1493.7,1493.7,1493.7,0
2006-05-02,1477,1477,1477,1477,0
2006-05-03,1473.7,1473.7,1473.7,1473.7,0
2006-05-04,1496.2,1496.2,1496.2,1496.2,0
2006-05-05,1513.9,1513.9,1513.9,1513.9,0
2006-05-09,1532.9,1532.9,1532.9,1532.9,0
2006-05-10,1535.4,1535.4,1535.4,1535.4,0
2006-05-11,1538.2,1538.2,1538.2,1538.2,0
2006-05-12,1513.5,1513.5,1513.5,1513.5,0
2006-05-15,1469.9,1469.9,1469.9,1469.9,0
2006-05-16,1475.7,1475.7,1475.7,1475.7,0
2006-05-17,1463.1,1463.1,1463.1,1463.1,0
2006-05-18,1440,1440,1440,1440,0
2006-05-19,1430.7,1430.7,1430.7,1430.7,0
2006-05-22,1345.7,1345.7,1345.7,1345.7,0
2006-05-23,1377.7,1377.7,1377.7,1377.7,0
2006-05-24,1319.9,1319.9,1319.9,1319.9,0
2006-05-25,1355.3,1355.3,1355.3,1355.3,0
2006-05-26,1390.3,1390.3,1390.3,1390.3,0
2006-05-29,1379.8,1379.8,1379.8,1379.8,0
2006-05-30,1353.6,1353.6,1353.6,1353.6,0
2006-05-31,1328.7,1328.7,1328.7,1328.7,0
2006-06-01,1347.7,1347.7,1347.7,1347.7,0
2006-06-02,1370.4,1370.4,1370.4,1370.4,0
2006-06-05,1363.6,1363.6,1363.6,1363.6,0
2006-06-06,1340.7,1340.7,1340.7,1340.7,0
2006-06-07,1300.8,1300.8,1300.8,1300.8,0
2006-06-08,1249.5,1249.5,1249.5,1249.5,0
2006-06-09,1233.2,1233.2,1233.2,1233.2,0
2006-06-12,1203.1,1203.1,1203.1,1203.1,0
2006-06-13,1166.6,1166.6,1166.6,1166.6,0
2006-06-14,1190,1190,1190,1190,0
2006-06-15,1276.9,1276.9,1276.9,1276.9,0
2006-06-16,1278.3,1278.3,1278.3,1278.3,0
2006-06-19,1309.4,1309.4,1309.4,1309.4,0
2006-06-20,1314.4,1314.4,1314.4,1314.4,0
2006-06-21,1315,1315,1315,1315,0
2006-06-22,1304.6,1304.6,1304.6,1304.6,0
2006-06-23,1291.4,1291.4,1291.4,1291.4,0
2006-06-26,1311,1311,1311,1311,0
2006-06-27,1332.9,1332.9,1332.9,1332.9,0
2006-06-28,1321,1321,1321,1321,0
2006-06-29,1346.3,1346.3,1346.3,1346.3,0
2006-06-30,1390.4,1390.4,1390.4,1390.4,0
2006-07-03,1387.4,1387.4,1387.4,1387.4,0
2006-07-04,1375.7,1375.7,1375.7,1375.7,0
2006-07-07,1371.6,1371.6,1371.6,1371.6,0
2006-07-10,1369.3,1369.3,1369.3,1369.3,0
2006-07-11,1366.2,1366.2,1366.2,1366.2,0
2006-07-12,1378.8,1378.8,1378.8,1378.8,0
2006-07-13,1351.4,1351.4,1351.4,1351.4,0
2006-07-14,1320.9,1320.9,1320.9,1320.9,0
2006-07-17,1328.4,1328.4,1328.4,1328.4,0
2006-07-18,1341.4,1341.4,1341.4,1341.4,0
2006-07-19,1343.8,1343.8,1343.8,1343.8,0
2006-07-20,1375.4,1375.4,1375.4,1375.4,0
2006-07-21,1356.9,1356.9,1356.9,1356.9,0
2006-07-24,1385,1385,1385,1385,0
2006-07-25,1402,1402,1402,1402,0
2006-07-26,1417,1417,1417,1417,0
2006-07-27,1431.8,1431.8,1431.8,1431.8,0
2006-07-28,1434.5,1434.5,1434.5,1434.5,0
2006-07-31,1436.1,1436.1,1436.1,1436.1,0
2006-08-01,1428.9,1428.9,1428.9,1428.9,0
2006-08-02,1434.4,1434.4,1434.4,1434.4,0
2006-08-03,1420.9,1420.9,1420.9,1420.9,0
2006-08-04,1431,1431,1431,1431,0
2006-08-07,1427.9,1427.9,1427.9,1427.9,0
2006-08-08,1426.2,1426.2,1426.2,1426.2,0
2006-08-09,1430.2,1430.2,1430.2,1430.2,0
2006-08-10,1405.5,1405.5,1405.5,1405.5,0
2006-08-11,1407.3,1407.3,1407.3,1407.3,0
2006-08-14,1413.5,1413.5,1413.5,1413.5,0
2006-08-15,1411.8,1411.8,1411.8,1411.8,0
2006-08-16,1426.6,1426.6,1426.6,1426.6,0
2006-08-17,1427.4,1427.4,1427.4,1427.4,0
2006-08-18,1431,1431,1431,1431,0
2006-08-21,1431.3,1431.3,1431.3,1431.3,0
2006-08-22,1428.5,1428.5,1428.5,1428.5,0
2006-08-23,1426.9,1426.9,1426.9,1426.9,0
2006-08-24,1431.1,1431.1,1431.1,1431.1,0
2006-08-25,1427.7,1427.7,1427.7,1427.7,0
2006-08-28,1414.8,1414.8,1414.8,1414.8,0
2006-08-29,1419.5,1419.5,1419.5,1419.5,0
2006-08-30,1434.3,1434.3,1434.3,1434.3,0
2006-08-31,1445.5,1445.5,1445.5,1445.5,0
2006-09-01,1452.4,1452.4,1452.4,1452.4,0
2006-09-04,1461.3,1461.3,1461.3,1461.3,0
2006-09-05,1467.8,1467.8,1467.8,1467.8,0
2006-09-06,1459.3,1459.3,1459.3,1459.3,0
2006-09-07,1451.8,1451.8,1451.8,1451.8,0
2006-09-08,1469.4,1469.4,1469.4,1469.4,0
2006-09-11,1460.1,1460.1,1460.1,1460.1,0
2006-09-12,1452.4,1452.4,1452.4,1452.4,0
2006-09-13,1463.7,1463.7,1463.7,1463.7,0
2006-09-14,1471.7,1471.7,1471.7,1471.7,0
2006-09-15,1472.4,1472.4,1472.4,1472.4,0
2006-09-18,1460.9,1460.9,1460.9,1460.9,0
2006-09-19,1445.9,1445.9,1445.9,1445.9,0
2006-09-20,1445,1445,1445,1445,0
2006-09-21,1431.1,1431.1,1431.1,1431.1,0
2006-09-22,1396.1,1396.1,1396.1,1396.1,0
2006-09-25,1389.3,1389.3,1389.3,1389.3,0
2006-09-26,1412.9,1412.9,1412.9,1412.9,0
2006-09-27,1448.7,1448.7,1448.7,1448.7,0
2006-09-29,1447.5,1447.5,1447.5,1447.5,0
2006-10-02,1439.9,1439.9,1439.9,1439.9,0
2006-10-03,1446.6,1446.6,1446.6,1446.6,0
2006-10-04,1453.4,1453.4,1453.4,1453.4,0
2006-10-05,1455.2,1455.2,1455.2,1455.2,0
2006-10-06,1439.1,1439.1,1439.1,1439.1,0
2006-10-09,1450.5,1450.5,1450.5,1450.5,0
2006-10-10,1468.6,1468.6,1468.6,1468.6,0
2006-10-11,1471,1471,1471,1471,0
2006-10-12,1475.4,1475.4,1475.4,1475.4,0
2006-10-13,1494.5,1494.5,1494.5,1494.5,0
2006-10-16,1501.4,1501.4,1501.4,1501.4,0
2006-10-17,1491.8,1491.8,1491.8,1491.8,0
2006-10-18,1514.6,1514.6,1514.6,1514.6,0
2006-10-19,1513.6,1513.6,1513.6,1513.6,0
2006-10-20,1516.1,1516.1,1516.1,1516.1,0
2006-10-23,1526,1526,1526,1526,0
2006-10-24,1535.2,1535.2,1535.2,1535.2,0
2006-10-25,1562.4,1562.4,1562.4,1562.4,0
2006-10-26,1564.5,1564.5,1564.5,1564.5,0
2006-10-27,1552.8,1552.8,1552.8,1552.8,0
2006-10-30,1525.1,1525.1,1525.1,1525.1,0
2006-10-31,1538.5,1538.5,1538.5,1538.5,0
2006-11-01,1553.3,1553.3,1553.3,1553.3,0
2006-11-02,1534.7,1534.7,1534.7,1534.7,0
2006-11-03,1542.1,1542.1,1542.1,1542.1,0
2006-11-06,1550.1,1550.1,1550.1,1550.1,0
2006-11-07,1552.1,1552.1,1552.1,1552.1,0
2006-11-08,1554.2,1554.2,1554.2,1554.2,0
2006-11-09,1561,1561,1561,1561,0
2006-11-10,1540.1,1540.1,1540.1,1540.1,0
2006-11-13,1539.7,1539.7,1539.7,1539.7,0
2006-11-14,1536.3,1536.3,1536.3,1536.3,0
2006-11-15,1547.2,1547.2,1547.2,1547.2,0
2006-11-16,1564.5,1564.5,1564.5,1564.5,0
2006-11-20,1545.9,1545.9,1545.9,1545.9,0
2006-11-21,1560.6,1560.6,1560.6,1560.6,0
2006-11-22,1575.5,1575.5,1575.5,1575.5,0
2006-11-23,1558.5,1558.5,1558.5,1558.5,0
2006-11-24,1544.8,1544.8,1544.8,1544.8,0
2006-11-27,1546.4,1546.4,1546.4,1546.4,0
2006-11-28,1530,1530,1530,1530,0
2006-11-29,1559.5,1559.5,1559.5,1559.5,0
2006-11-30,1570.6,1570.6,1570.6,1570.6,0
2006-12-01,1582.2,1582.2,1582.2,1582.2,0
2006-12-04,1585.9,1585.9,1585.9,1585.9,0
2006-12-05,1600.4,1600.4,1600.4,1600.4,0
2006-12-06,1599.8,1599.8,1599.8,1599.8,0
2006-12-07,1614.1,1614.1,1614.1,1614.1,0
2006-12-08,1611.6,1611.6,1611.6,1611.6,0
2006-12-11,1620.9,1620.9,1620.9,1620.9,0
2006-12-12,1619.6,1619.6,1619.6,1619.6,0
2006-12-13,1615.1,1615.1,1615.1,1615.1,0
2006-12-14,1625.3,1625.3,1625.3,1625.3,0
2006-12-15,1622.5,1622.5,1622.5,1622.5,0
2006-12-18,1626.1,1626.1,1626.1,1626.1,0
2006-12-19,1584.8,1584.8,1584.8,1584.8,0
2006-12-20,1578.6,1578.6,1578.6,1578.6,0
2006-12-21,1585.3,1585.3,1585.3,1585.3,0
2006-12-22,1569.8,1569.8,1569.8,1569.8,0
2006-12-27,1569.6,1569.6,1569.6,1569.6,0
2006-12-28,1582,1582,1582,1582,0
2006-12-29,1588.9,1588.9,1588.9,1588.9,0
2007-01-02,1618.3,1618.3,1618.3,1618.3,0
2007-01-03,1617.9,1617.9,1617.9,1617.9,0
2007-01-04,1614.2,1614.2,1614.2,1614.2,0
2007-01-05,1599.9,1599.9,1599.9,1599.9,0
2007-01-08,1590.9,1590.9,1590.9,1590.9,0
2007-01-09,1589.3,1589.3,1589.3,1589.3,0
2007-01-10,1565.3,1565.3,1565.3,1565.3,0
2007-01-11,1593.1,1593.1,1593.1,1593.1,0
2007-01-12,1602.6,1602.6,1602.6,1602.6,0
2007-01-15,1617.9,1617.9,1617.9,1617.9,0
2007-01-16,1621.9,1621.9,1621.9,1621.9,0
2007-01-17,1609.9,1609.9,1609.9,1609.9,0
2007-01-18,1624.2,1624.2,1624.2,1624.2,0
2007-01-19,1618.9,1618.9,1618.9,1618.9,0
2007-01-22,1634.5,1634.5,1634.5,1634.5,0
2007-01-23,1640.7,1640.7,1640.7,1640.7,0
2007-01-24,1659.8,1659.8,1659.8,1659.8,0
2007-01-25,1675.4,1675.4,1675.4,1675.4,0
2007-01-26,1660.9,1660.9,1660.9,1660.9,0
2007-01-29,1661.3,1661.3,1661.3,1661.3,0
2007-01-30,1667.1,1667.1,1667.1,1667.1,0
2007-01-31,1663.4,1663.4,1663.4,1663.4,0
2007-02-01,1682.7,1682.7,1682.7,1682.7,0
2007-02-02,1688.7,1688.7,1688.7,1688.7,0
2007-02-05,1694.4,1694.4,1694.4,1694.4,0
2007-02-06,1718.4,1718.4,1718.4,1718.4,0
2007-02-07,1714.9,1714.9,1714.9,1714.9,0
2007-02-08,1692.1,1692.1,1692.1,1692.1,0
2007-02-09,1684.7,1684.7,1684.7,1684.7,0
2007-02-12,1679.9,1679.9,1679.9,1679.9,0
2007-02-13,1694.3,1694.3,1694.3,1694.3,0
2007-02-14,1708.9,1708.9,1708.9,1708.9,0
2007-02-15,1703.2,1703.2,1703.2,1703.2,0
2007-02-16,1701.3,1701.3,1701.3,1701.3,0
2007-02-19,1706.9,1706.9,1706.9,1706.9,0
2007-02-20,1686.6,1686.6,1686.6,1686.6,0
2007-02-21,1672.2,1672.2,1672.2,1672.2,0
2007-02-22,1686,1686,1686,1686,0
2007-02-23,1704.8,1704.8,1704.8,1704.8,0
2007-02-26,1706.2,1706.2,1706.2,1706.2,0
2007-02-27,1635.8,1635.8,1635.8,1635.8,0
2007-02-28,1628,1628,1628,1628,0
2007-03-01,1593.6,1593.6,1593.6,1593.6,0
2007-03-02,1613,1613,1613,1613,0
2007-03-05,1595.7,1595.7,1595.7,1595.7,0
2007-03-06,1629.1,1629.1,1629.1,1629.1,0
2007-03-07,1626.9,1626.9,1626.9,1626.9,0
2007-03-08,1667.6,1667.6,1667.6,1667.6,0
2007-03-09,1674.7,1674.7,1674.7,1674.7,0
2007-03-12,1662.6,1662.6,1662.6,1662.6,0
2007-03-13,1661.8,1661.8,1661.8,1661.8,0
2007-03-14,1628.4,1628.4,1628.4,1628.4,0
2007-03-15,1635.8,1635.8,1635.8,1635.8,0
2007-03-16,1643.2,1643.2,1643.2,1643.2,0
2007-03-19,1653.7,1653.7,1653.7,1653.7,0
2007-03-20,1671.3,1671.3,1671.3,1671.3,0
2007-03-21,1681.4,1681.4,1681.4,1681.4,0
2007-03-22,1691,1691,1691,1691,0
2007-03-23,1708.9,1708.9,1708.9,1708.9,0
2007-03-26,1712.7,1712.7,1712.7,1712.7,0
2007-03-27,1692.8,1692.8,1692.8,1692.8,0
2007-03-28,1680.1,1680.1,1680.1,1680.1,0
2007-03-29,1703.2,1703.2,1703.2,1703.2,0
2007-03-30,1712.2,1712.2,1712.2,1712.2,0
2007-04-02,1708.7,1708.7,1708.7,1708.7,0
2007-04-03,1710.3,1724.7,1710.3,1723.8,2876533
2007-04-04,1732.5,1751.8,1731.6,1745.2,4279279
2007-04-05,1746.5,1751.9,1741.1,1742.2,3250143
2007-04-06,1742,1754.6,1741.5,1754.2,1484298
2007-04-10,1752.6,1771.2,1752.6,1770.9,5360718
2007-04-11,1772.8,1795.3,1772.6,1784.8,5052528
2007-04-12,1777.5,1787.4,1763.6,1763.6,4531214
2007-04-13,1756.2,1791,1756.2,1788.1,2842345
2007-04-16,1791.6,1814.8,1791.6,1814.1,4148802
2007-04-17,1814,1814.3,1788.9,1804,2970483
2007-04-18,1796.7,1801.9,1787.6,1794.4,4403788
2007-04-19,1783.5,1783.5,1766.1,1777.2,3380050
2007-04-20,1780.1,1817.7,1780.1,1811.5,4255786
2007-04-23,1797.5,1815,1797.5,1814.6,2499983
2007-04-24,1811.1,1824.4,1810.2,1814.4,3396739
2007-04-25,1816.3,1832.5,1816.3,1828,3440443
2007-04-26,1831.2,1845.5,1820,1820,3726455
2007-04-27,1824,1831.9,1810.3,1812,4221821
2007-04-30,1812.8,1818.4,1797,1806.3,3720601
2007-05-02,1807,1823.3,1806.2,1814.9,4314702
2007-05-03,1825.4,1831.6,1812.8,1813.9,3480828
2007-05-04,1819.9,1827.7,1813.2,1827.4,2568671
2007-05-07,1833.1,1835.2,1823.6,1826.3,2316236
2007-05-09,1833.1,1837.9,1816.2,1831.6,3486523
2007-05-10,1832.4,1849.6,1831.1,1833.6,4002120
2007-05-11,1825.6,1825.6,1808.6,1818.5,4661724
2007-05-14,1826.4,1840.4,1819.6,1819.6,3908294
2007-05-15,1821.5,1821.5,1798.1,1805.4,4745630
2007-05-16,1803.4,1816.6,1793.7,1816.2,4860965
2007-05-17,1820.7,1827.4,1807.8,1814.4,3696864
2007-05-18,1817.6,1841.1,1816,1836,6036050
2007-05-21,1841.4,1855.1,1832.6,1832.6,4577350
2007-05-22,1831.8,1833.3,1821.2,1828.3,4053193
2007-05-23,1820.1,1838.7,1820.1,1838.2,4157694
2007-05-24,1836.7,1836.7,1816.3,1823.9,7140014
2007-05-25,1815.6,1823.7,1806.7,1815.4,3360273
2007-05-28,1818,1829,1817.9,1828.4,1204038
2007-05-29,1826.7,1834.8,1826.4,1829,1688315
2007-05-30,1813.7,1820.6,1810.2,1820.2,3102193
2007-05-31,1825.6,1844.4,1825.6,1833.2,3389499
2007-06-01,1835.4,1851.4,1835.4,1850.5,2283689
2007-06-04,1845.2,1857.6,1839.6,1848.1,2588193
2007-06-05,1844,1855.9,1843.9,1845.2,3832551
2007-06-06,1842.2,1852.5,1832.6,1838.5,3686152
2007-06-07,1839.4,1847.8,1831.9,1840.7,2479144
2007-06-08,1827,1827,1804.8,1820.3,5324652
2007-06-11,1825.5,1842.7,1824.1,1842.6,2842617
2007-06-12,1848.3,1855.2,1837,1844.6,3226527
2007-06-13,1841.7,1845.6,1828.2,1842.6,2776624
2007-06-14,1853.9,1856.2,1844,1853.1,2801507
2007-06-15,1857.6,1863.2,1836.1,1849.6,4670800
2007-06-18,1854.4,1856,1848.2,1848.7,2344906
2007-06-19,1849.9,1849.9,1836,1838.5,3956943
2007-06-20,1841.9,1860.1,1841.4,1850.5,4596275
2007-06-21,1850.5,1850.5,1838.9,1841.3,2142512
2007-06-22,1844.3,1847.6,1838.1,1847.6,1169089
2007-06-25,1846.3,1846.3,1834.2,1836.9,1501679
2007-06-26,1837.6,1851.4,1834.7,1851.4,2397463
2007-06-27,1845.2,1849.5,1832.3,1834.5,4230655
2007-06-28,1835.2,1844.2,1835.2,1843.6,2787421
2007-06-29,1844.8,1859.5,1842.4,1859.1,3733285
2007-07-02,1864.1,1864.1,1849.9,1857,1917094
2007-07-03,1858.3,1895.1,1858.3,1886.9,4087381
2007-07-04,1880.8,1903.5,1880.8,1897.6,2998784
2007-07-09,1896.2,1915.8,1896.2,1903.8,3625440
2007-07-10,1902.4,1902.4,1877.7,1879.7,3230791
2007-07-11,1869.7,1874.7,1857.2,1863.2,5351560
2007-07-12,1865.8,1882.3,1865.8,1880.4,3298713
2007-07-13,1886.7,1891.4,1863.1,1863.4,2830086
2007-07-16,1864.2,1866.4,1841.5,1850.3,3820239
2007-07-17,1855.8,1857.4,1848.2,1852.8,3023397
2007-07-18,1844.4,1865.5,1843,1864,3209722
2007-07-19,1864.4,1873.3,1863.5,1870.3,3467243
2007-07-20,1874.4,1877.8,1854.9,1854.9,3058136
2007-07-23,1851.8,1866.1,1832,1866.1,3795824
2007-07-24,1867.7,1870.3,1841.2,1841.6,3044920
2007-07-25,1818.2,1852.2,1817.1,1851.6,3726223
2007-07-26,1854.5,1854.5,1810.6,1815.4,4027314
2007-07-27,1792.9,1796.5,1750.9,1771.4,10081539
2007-07-30,1773.1,1781.7,1750.5,1764.7,4768312
2007-07-31,1787.3,1801.3,1776.3,1789.8,4143487
2007-08-01,1767.1,1767.8,1736.3,1747.8,5649874
2007-08-02,1762.5,1782.5,1762.5,1768.4,4304568
2007-08-03,1775.6,1778.9,1770,1772.3,2791104
2007-08-06,1757.3,1765.8,1746.6,1755.2,2689292
2007-08-07,1769.6,1781.5,1767.6,1770.4,2898200
2007-08-08,1790.6,1816.4,1789.7,1808.2,4142333
2007-08-09,1813.6,1813.6,1768.9,1774.6,5719710
2007-08-10,1761.7,1762.4,1735.9,1750.6,5147713
2007-08-13,1760.3,1783.6,1759.8,1783.6,3071090
2007-08-14,1773.3,1777,1765.3,1775.1,2675098
2007-08-15,1760.6,1764.3,1741.3,1749.7,3389135
2007-08-16,1728.8,1728.8,1652,1653.2,8878763
2007-08-17,1657.6,1695.6,1630.9,1688.1,9243495
2007-08-20,1696.3,1715.2,1690.2,1691,3934140
2007-08-21,1689.4,1707.1,1670.8,1697.5,4503538
2007-08-22,1709.7,1734.6,1709.7,1734,4361253
2007-08-23,1757.1,1769.2,1749.5,1750,3773227
2007-08-24,1747.1,1769.7,1744.7,1767.1,3235227
2007-08-27,1771.5,1788.6,1771.5,1787.7,2318292
2007-08-28,1786,1787.1,1773.5,1773.9,3479802
2007-08-29,1750.6,1764.2,1739,1761,4548948
2007-08-30,1762.6,1779.1,1754.5,1771.3,3687540
2007-08-31,1772.4,1791.9,1768.9,1789.3,3927749
2007-09-03,1797,1799.6,1787,1798.6,2447920
2007-09-04,1791.5,1812.3,1785.7,1812.1,4113009
2007-09-05,1812.4,1812.5,1800.5,1806.3,3449760
2007-09-06,1784.2,1785.7,1767.7,1776.2,3701581
2007-09-07,1775.9,1783,1755.4,1762.4,3439807
2007-09-10,1758,1766.6,1756.2,1757.5,2772258
2007-09-11,1756.7,1765.3,1755,1765,2712260
2007-09-12,1765.9,1768.3,1744.9,1755.7,2517227
2007-09-13,1752,1771.1,1751.2,1770.2,2227060
2007-09-14,1768.3,1768.3,1753.1,1761.9,1942574
2007-09-17,1758.4,1758.4,1745.6,1747.8,2800603
2007-09-18,1741.8,1759.3,1738.7,1750.8,2813857
2007-09-19,1778.1,1786.8,1767.4,1780.7,4902828
2007-09-20,1777.4,1797.8,1776.2,1790.9,3488001
2007-09-21,1788.8,1796,1787,1793.8,2483538
2007-09-24,1781.1,1793.4,1774.2,1792.1,2982179
2007-09-25,1790.6,1803.5,1786.5,1802.9,4161562
2007-09-26,1800.1,1826.5,1800.1,1825.3,4092275
2007-09-27,1825.8,1833.5,1815.1,1816.3,3898714
2007-10-01,1811.6,1828.8,1808.3,1828.8,3875252
2007-10-02,1833,1846.5,1830.4,1845.5,3588939
2007-10-03,1848.6,1850.3,1834.8,1835.1,2751979
2007-10-04,1838.9,1868.9,1837.8,1862.7,3800953
2007-10-05,1871.9,1886.5,1864.9,1881.5,3144212
2007-10-08,1884.1,1896.2,1879.5,1896.1,2477629
2007-10-09,1896,1896.4,1883.4,1883.4,3975792
2007-10-10,1887.9,1894,1881,1881,3097150
2007-10-11,1884.2,1905.9,1883.9,1900.7,3741398
2007-10-12,1882,1899.1,1882,1898.8,3405944
2007-10-15,1908.5,1918.1,1904.1,1908.3,3440782
2007-10-16,1895.9,1896.8,1880.3,1886.3,3216996
2007-10-17,1886.4,1895.6,1879,1892.2,3954979
2007-10-18,1900.3,1900.4,1882.9,1886,1869163
2007-10-19,1890.4,1890.5,1876,1876.1,2734683
2007-10-22,1860.3,1860.3,1835.8,1848.4,3655954
2007-10-23,1853.6,1868.3,1853.6,1867.6,3224436
2007-10-24,1865,1878.1,1863.4,1872.6,2671834
2007-10-25,1869.7,1890.3,1868,1884.6,4172141
2007-10-26,1888.1,1913.5,1888.1,1910.1,4041433
2007-10-29,1918.1,1944.3,1918.1,1936.1,4537370
2007-10-30,1933.1,1933.1,1900,1913.4,5730515
2007-10-31,1916.2,1918.1,1903.7,1908.3,4026930
2007-11-01,1905.1,1928.4,1902.7,1925.5,5311827
2007-11-02,1913.2,1922.5,1897.2,1908.3,3568842
2007-11-05,1905.8,1909.1,1884.2,1888.6,2921490
2007-11-06,1891.4,1911.8,1891.4,1903.3,2074241
2007-11-07,1906.3,1912.3,1871.3,1871.4,3905996
2007-11-08,1838.5,1870.5,1838.5,1860.9,4421150
2007-11-09,1870.8,1881.8,1829,1832.1,4368226
2007-11-12,1822.7,1841.1,1816.9,1820.5,2745453
2007-11-13,1826.2,1826.2,1796.1,1811.1,4696991
2007-11-14,1813.6,1839,1809.3,1828.3,4327209
2007-11-15,1837,1837.3,1792.5,1797.4,3472446
2007-11-16,1793.5,1798,1776.2,1793.8,3406762
2007-11-19,1793.9,1795.8,1768.2,1770.6,2660386
2007-11-20,1770.7,1782.4,1757.5,1767.1,4438383
2007-11-21,1759,1759,1722.6,1728.2,4669915
2007-11-22,1720.4,1746.6,1702.6,1742,6347001
2007-11-23,1742.7,1770.4,1741.8,1767.9,2895577
2007-11-26,1789,1796.9,1763.2,1771.1,3567470
2007-11-27,1761.9,1770.6,1728,1737.7,3110272
2007-11-28,1745.4,1748.5,1714.3,1748.1,3795604
2007-11-29,1745.4,1775.2,1745.4,1757.6,3623013
2007-11-30,1769.9,1780.6,1754.5,1774.1,3930278
2007-12-03,1772,1783.2,1760.5,1766.9,3155137
2007-12-04,1764.2,1766,1744.3,1756.6,2703401
2007-12-05,1761.3,1781.2,1761.3,1778.8,3332265
2007-12-06,1784.4,1817.8,1784.4,1812.8,4852643
2007-12-07,1818.8,1849.1,1818,1842.7,4630313
2007-12-10,1847.1,1866.3,1839,1855.8,3075819
2007-12-11,1859.8,1865,1833.5,1839.4,3162169
2007-12-12,1817.9,1848.5,1809.7,1842.6,3943977
2007-12-13,1833,1833,1801.9,1805.8,4322878
2007-12-14,1819.1,1828.5,1801.7,1804.3,3117672
2007-12-17,1795.4,1795.4,1766.6,1771.8,3071086
2007-12-18,1775.7,1796.7,1775.7,1796.7,4826762
2007-12-19,1799.3,1799.4,1765.9,1782.8,3641514
2007-12-20,1784.6,1797.2,1783.7,1794.6,2558847
2007-12-21,1797.4,1805.8,1769,1769,4578400
2007-12-27,1779.4,1818.2,1778.3,1818.2,3791944
2007-12-28,1811.4,1817.1,1805.1,1815.1,2299591
2008-01-02,1816.1,1819.5,1802.1,1808.6,1850718
2008-01-03,1791.4,1794.1,1779.8,1792.5,3271944
2008-01-04,1803.6,1806.5,1759.3,1760,4788643
2008-01-07,1750.1,1750.1,1713.5,1725.3,5198757
2008-01-08,1733.2,1744,1723.7,1735.3,3854785
2008-01-09,1724.6,1724.6,1682.1,1688.9,4751672
2008-01-10,1689.5,1698.5,1614,1646.1,8189748
2008-01-11,1660.2,1666.1,1650.9,1657.3,4838583
2008-01-14,1663.4,1663.6,1618,1651.5,4453871
2008-01-15,1655.4,1656.8,1614.1,1620.2,5382123
2008-01-16,1599.9,1599.9,1552.4,1570.1,7493815
2008-01-17,1579.5,1589.1,1541.2,1561.5,6372570
2008-01-18,1542.5,1573.8,1501.3,1561.7,7807580
2008-01-21,1544.1,1544.2,1482.6,1489.6,9171248
2008-01-22,1433.8,1489.8,1409.4,1463.7,12745744
2008-01-23,1489.8,1521.7,1393,1405.1,11623324
2008-01-24,1458.6,1523.4,1454.1,1523.4,7004275
2008-01-25,1559.7,1572.6,1525.4,1536.7,6146275
2008-01-28,1514,1514.6,1470.4,1487.4,4553527
2008-01-29,1502.7,1522.7,1501,1501,3960499
2008-01-30,1521.9,1527.5,1507.3,1521.2,2592209
2008-01-31,1531.8,1536.9,1464.5,1499.6,4724390
2008-02-01,1507.8,1560.2,1507.8,1541.3,4677939
2008-02-04,1551.3,1579.5,1547.4,1567,3554133
2008-02-05,1555.8,1571.6,1540,1544.1,3743928
2008-02-06,1520.4,1543.3,1506.6,1532.5,3370089
2008-02-07,1539.1,1539.1,1494.6,1501,2847317
2008-02-08,1507.8,1515,1489.5,1494.6,2204059
2008-02-11,1491.9,1505.8,1481.3,1493.2,1976120
2008-02-12,1502.7,1524,1496.5,1524,2358974
2008-02-13,1525.9,1573.2,1518.7,1569.9,4076673
2008-02-14,1583.3,1594.3,1566,1572.3,3786079
2008-02-15,1562.6,1562.6,1533.2,1541.7,2555194
2008-02-18,1555.2,1570.9,1553,1568.5,1748754
2008-02-19,1566.3,1580.8,1548.5,1578.3,2724806
2008-02-20,1567.5,1575.6,1551.1,1569.8,2718977
2008-02-21,1582.1,1582.6,1562.7,1564,1852225
2008-02-22,1559.2,1559.5,1536.4,1537.7,3935195
2008-02-25,1547.2,1573.8,1547.2,1566.2,3318881
2008-02-26,1579.3,1585.5,1569.5,1578.2,2636683
2008-02-27,1583.4,1584,1562,1567.6,2256795
2008-02-28,1578.9,1587.6,1566.7,1569.8,2527306
2008-02-29,1562,1584.6,1555.3,1566,4339724
2008-03-03,1556.7,1556.7,1522.6,1522.7,3329819
2008-03-04,1532.7,1542,1485.2,1485.6,3865659
2008-03-05,1487.6,1511.5,1487.6,1511.5,2722480
2008-03-06,1515.8,1515.8,1493.9,1496.3,2722881
2008-03-07,1484.5,1484.5,1457.3,1467.9,3433605
2008-03-10,1467.3,1467.3,1448.6,1460.9,4181657
2008-03-11,1455.4,1509.6,1455.4,1509,4342291
2008-03-12,1531.7,1536.8,1513.8,1523.2,3614383
2008-03-13,1516.3,1516.3,1494.9,1495.3,2961415
2008-03-14,1500.2,1537.8,1499.8,1506,3370649
2008-03-17,1481.5,1483.4,1446.6,1468.5,4420902
2008-03-18,1475.8,1504.8,1474.8,1504.4,2623480
2008-03-19,1528.4,1531.8,1505.6,1520.4,4104796
2008-03-20,1511.5,1511.5,1488.5,1496.8,2721083
2008-03-21,1515.6,1517.8,1508.2,1516.9,1273802
2008-03-25,1541.6,1550.5,1521,1522.8,2828324
2008-03-26,1524.5,1535.2,1508.2,1510.7,2106417
2008-03-27,1529.6,1546.7,1519.3,1541.4,3043260
2008-03-28,1535.8,1565.7,1535.8,1563.5,1813905
2008-03-31,1557.7,1560.3,1539.2,1551.9,2616294
2008-04-01,1551.1,1562.8,1547.5,1562.8,2031777
2008-04-02,1575.7,1588.2,1575.3,1575.3,2698502
2008-04-03,1579.9,1587.6,1561.9,1569.1,2492737
2008-04-04,1569.8,1575.5,1558.3,1565.5,1422641
2008-04-07,1571.4,1585.3,1571.4,1585.3,1872840
2008-04-08,1581.8,1582.9,1571.2,1578.4,2649969
2008-04-09,1575.8,1594.3,1573.5,1583.3,2970583
2008-04-10,1579,1579.4,1545.1,1545.1,2766228
2008-04-11,1557.1,1569.1,1531.1,1533.1,2636335
2008-04-14,1521,1530.6,1513.9,1518,1593747
2008-04-15,1519.6,1531.8,1515.3,1526.6,1252228
2008-04-16,1535.3,1541.6,1513.2,1537.7,2949735
2008-04-17,1545.3,1548.5,1526.4,1532.6,2724976
2008-04-18,1533.9,1561.1,1530.3,1561.1,2291455
2008-04-21,1567.7,1575.3,1558.9,1562.8,1474032
2008-04-22,1555.4,1557.2,1540.5,1545.8,2372981
2008-04-23,1550.1,1556.5,1547,1555.1,2033089
2008-04-24,1555.9,1564.1,1544.2,1564.1,1779931
2008-04-25,1563.9,1578.8,1563.7,1572.3,1711644
2008-04-28,1572.7,1591.8,1572.7,1591.4,1580130
2008-04-29,1591.3,1593.1,1577.3,1582.7,1355450
2008-04-30,1590.6,1611,1584.2,1609.8,2834510
2008-05-02,1620.4,1662.4,1620.4,1659.9,2665820
2008-05-05,1660.1,1660.1,1644.5,1646.2,1742380
2008-05-06,1647,1657.7,1642.1,1644,2487135
2008-05-07,1646.9,1670.9,1646.9,1663.7,3360732
2008-05-09,1660.9,1660.9,1634.7,1636.8,3053679
2008-05-12,1642.8,1653.9,1639.9,1640.9,6954605
2008-05-13,1643.5,1646.2,1634.2,1641.9,2678944
2008-05-14,1640.3,1657.3,1640.3,1655.2,3230527
2008-05-15,1651.9,1670.1,1651.2,1668.4,4127940
2008-05-16,1669.7,1701.4,1669.7,1701.1,3955040
2008-05-19,1701.4,1710.8,1692.3,1710.8,2873780
2008-05-20,1696.8,1712.6,1695,1703.1,2412632
2008-05-21,1699.4,1702.8,1665.7,1668.9,3161590
2008-05-22,1667,1679.8,1660.7,1677.4,2118912
2008-05-23,1677.9,1681.8,1668.6,1671.3,1604376
2008-05-26,1665.2,1666.8,1657.7,1657.9,767569
2008-05-27,1638.1,1660.4,1638.1,1644.8,1542908
2008-05-28,1648.1,1677.9,1648.1,1675.9,2998956
2008-05-29,1676.8,1680.7,1666.8,1676.2,3264652
2008-05-30,1687.1,1693.2,1679.8,1685,5459846
2008-06-02,1688.5,1689.2,1677.2,1685.1,2405525
2008-06-03,1682,1683.7,1669.4,1669.8,3378761
2008-06-04,1678.1,1678.2,1639.4,1648.2,2662588
2008-06-05,1651.6,1654.5,1641.3,1654.3,2689746
2008-06-06,1658.8,1674.8,1630.5,1632.6,2824136
2008-06-09,1622.1,1622.1,1608.2,1618.3,2549279
2008-06-10,1619.2,1619.2,1592.5,1593.9,3208950
2008-06-11,1600.1,1611.7,1585.4,1585.4,2991067
2008-06-12,1576.8,1602,1576,1602,2807406
2008-06-13,1605.3,1605.3,1572.5,1587.4,1972919
2008-06-16,1596.9,1612.1,1590.5,1596.1,1839457
2008-06-17,1612.1,1642.5,1606.3,1633.6,2652237
2008-06-18,1634.5,1643,1616.4,1623.7,4357078
2008-06-19,1617,1621.8,1603.9,1613.1,3444358
2008-06-20,1614.5,1623.9,1559.1,1559.1,3282415
2008-06-23,1565.1,1565.1,1540.4,1551.8,4970887
2008-06-24,1555.1,1559.2,1513.2,1513.7,3878700
2008-06-25,1534.9,1541.9,1507.5,1510.2,3225778
2008-06-26,1510.1,1511.2,1468.4,1479.8,3934580
2008-06-27,1469,1488.6,1455.2,1478,5195610
2008-06-30,1480.5,1488.7,1475.2,1483.5,3186098
2008-07-01,1492.7,1493.5,1453.1,1458.5,4016469
2008-07-02,1467,1490.5,1462.4,1471.4,3270032
2008-07-03,1456.6,1461,1422.2,1441.4,5492257
2008-07-04,1445.6,1454.6,1418.3,1420,2666208
2008-07-07,1421.3,1443.6,1421.3,1442.1,2118248
2008-07-08,1430,1430,1397.3,1423.2,3182273
2008-07-09,1437.3,1455.7,1437.3,1455.2,2737628
2008-07-10,1444.3,1451.5,1430.9,1448.5,3574543
2008-07-11,1452.4,1465.3,1433.5,1444.2,3157836
2008-07-14,1444.2,1456.9,1440.1,1440.4,2382196
2008-07-15,1430.1,1430.1,1394.5,1400.3,3708222
2008-07-16,1407.4,1409.5,1372.4,1398.6,4766662
2008-07-17,1418,1449.6,1417.1,1441,4839843
2008-07-18,1433.8,1444,1415.3,1424.2,5275115
2008-07-21,1437.5,1454.2,1419.5,1451.2,4437702
2008-07-22,1448.3,1448.3,1421.4,1436.4,5893976
2008-07-23,1454.6,1475.1,1454.6,1475,5141210
2008-07-24,1474.1,1482.2,1441.6,1441.6,5788305
2008-07-25,1435.8,1437.8,1419.2,1433.7,4037455
2008-07-28,1440.5,1445.4,1420.6,1445.2,2287932
2008-07-29,1425.6,1445,1412.8,1443.9,2394046
2008-07-30,1462.7,1478.2,1443,1474,4146871
2008-07-31,1479.5,1480.2,1456.6,1471.8,3497366
2008-08-01,1468,1473,1446.7,1446.7,2572715
2008-08-04,1441.7,1457.1,1440,1440,2176940
2008-08-05,1437.4,1447.4,1425.5,1442.3,4613066
2008-08-06,1468.1,1471.9,1453.7,1459.6,3716179
2008-08-07,1466.5,1477.3,1450.6,1450.6,3352565
2008-08-08,1456.3,1463.3,1441.9,1453.5,3141673
2008-08-11,1465.7,1471.6,1451,1457.4,2088434
2008-08-12,1456.6,1457,1440.3,1446.5,2916459
2008-08-13,1442.4,1448.3,1435.3,1448.3,3010988
2008-08-14,1451,1472.2,1442.8,1448.4,3243428
2008-08-15,1457.5,1467.8,1449.8,1456.2,1425885
2008-08-18,1454.9,1457,1442.6,1442.6,1363251
2008-08-19,1440.3,1440.3,1429,1431.5,1703237
2008-08-20,1412.4,1441.8,1410.9,1440,2944489
2008-08-21,1446.1,1446.1,1433.9,1440.3,1784445
2008-08-22,1441.5,1458.5,1441.5,1455.4,2505414
2008-08-25,1459.8,1461.3,1447.5,1452.6,1000955
2008-08-26,1448.2,1449,1434,1437.6,1474046
2008-08-27,1439.2,1448.9,1433,1444,1848868
2008-08-28,1443,1456.2,1436,1456.2,3355772
2008-08-29,1463.5,1478.2,1462.5,1478.2,3809779
2008-09-01,1467.2,1474.8,1462.3,1467.6,2288560
2008-09-02,1467.6,1475.7,1459,1471.2,4622216
2008-09-03,1463.6,1463.6,1445.4,1452.1,4494436
2008-09-04,1448.1,1452.9,1428.1,1429.4,4988234
2008-09-05,1405.5,1405.5,1357.3,1374.5,7135652
2008-09-08,1424.8,1429.9,1402.1,1427.9,3861099
2008-09-09,1413.8,1420.8,1383.6,1390.4,6322520
2008-09-10,1357.2,1371.8,1314.4,1322,8603141
2008-09-11,1321.6,1326.9,1290.8,1292.2,5910058
2008-09-12,1311.7,1332.3,1280.4,1290.8,5793466
2008-09-15,1250.4,1264.5,1202.5,1236.8,6472832
2008-09-16,1219.3,1219.3,1147.1,1167.6,9069884
2008-09-17,1198.7,1235.5,1168.3,1187.6,7054586
2008-09-18,1158.5,1181.7,1137.2,1178,6792048
2008-09-19,1232.1,1316.2,1226.5,1316.2,10547610
2008-09-22,1330.5,1338.6,1308.4,1309.9,8180753
2008-09-23,1299.8,1299.8,1263,1277.7,6571092
2008-09-24,1293.1,1294.9,1271.9,1283.1,5044940
2008-09-25,1284.4,1302.7,1277.6,1300.6,2648826
2008-09-26,1286,1286,1260,1274,4134864
2008-09-29,1269.9,1270.4,1200.9,1205.5,6438123
2008-09-30,1141,1219.1,1123.7,1204.7,7877649
2008-10-01,1224,1252.6,1224,1235.3,6517003
2008-10-02,1251.9,1251.9,1220.6,1223.7,3506314
2008-10-03,1218.9,1219.9,1190.8,1204.8,5545866
2008-10-06,1181.2,1181.2,1102.8,1102.9,7745369
2008-10-07,1118.5,1119.4,1038.3,1084.6,10217682
2008-10-08,1037,1071.3,994.9,1042.6,11040892
2008-10-09,1051.3,1067.4,1034.3,1044.6,4051981
2008-10-10,972.6,972.6,862.8,888.5,10616351
2008-10-13,937.5,981.5,936.6,981.5,7401625
2008-10-14,1054.8,1098.9,1024.3,1085.1,10025221
2008-10-15,1066.9,1067.2,990.9,998.8,6992256
2008-10-16,949.7,959.3,918.2,938.5,11155783
2008-10-17,969.2,973.1,842.8,842.8,12080864
2008-10-20,882.9,893.2,862,864.2,5811589
2008-10-21,886,899.9,872.4,887.9,6598305
2008-10-22,878.7,898.9,851.8,853.9,5679804
2008-10-23,841.7,873.6,828.3,851.5,5745651
2008-10-24,830.4,830.4,744.6,751.3,10877824
2008-10-27,742.7,742.7,685.6,699.8,9961717
2008-10-29,747.6,791.9,747.6,791.9,9446599
2008-10-30,822.8,878.9,821.8,864.5,10395205
2008-10-31,852.2,882.4,846.7,877.9,9470131
2008-11-03,896.9,912.2,889.9,901.3,6566411
2008-11-04,906.6,935.4,898.2,935.4,6191157
2008-11-05,964.4,964.4,891.6,904,9906126
2008-11-06,873.6,892.1,846.6,866.7,7023237
2008-11-07,851.2,896.1,848.6,893.7,5219952
2008-11-10,919.2,931.9,899.2,903.6,4909375
2008-11-11,900.7,900.7,864.8,866.5,4627533
2008-11-12,870.3,885.9,816,825.5,5707018
2008-11-13,811.8,820.8,775.3,775.3,6408174
2008-11-14,826.3,826.3,803.7,810.2,5125417
2008-11-18,803.9,803.9,766.1,777,9788878
2008-11-19,786.1,789,769.2,777.2,6126914
2008-11-20,752.5,752.5,733.3,733.3,6670773
2008-11-21,739.3,750.6,730.3,744.8,6014517
2008-11-24,765.7,792,747.1,792,6917043
2008-11-25,802.8,822.6,798.5,817,6715693
2008-11-26,816.2,827.5,801.5,817.3,5105131
2008-11-27,831.8,850.2,831.8,846.5,5429829
2008-11-28,855.3,865.7,845.5,863.2,5295662
2008-12-01,862.5,865.6,840.4,842.9,3363890
2008-12-02,815.9,840.1,807.7,821.4,5204198
2008-12-03,831.3,831.3,813.4,818.9,2782924
2008-12-04,820.5,850.7,820.4,841.9,3881790
2008-12-05,834.9,836.1,818.8,823.8,4639277
2008-12-08,849.1,858.3,841.9,856.1,4014859
2008-12-09,857.8,861.6,846.3,847.9,5274256
2008-12-10,849.3,871.3,847.1,869.2,3882117
2008-12-11,869.8,870.9,847.6,847.6,4011616
2008-12-12,832.9,832.9,819.5,822.9,3886481
2008-12-15,839.6,846.7,827.2,835.9,4144900
2008-12-16,836.8,839.7,815.7,838.1,3815581
2008-12-17,848.5,858.3,828.6,833.2,5303232
2008-12-18,833.9,841.7,831.7,833.5,4286509
2008-12-19,826.7,850.9,818.7,818.7,4879503
2008-12-22,823.4,828.4,817.6,820.2,5029732
2008-12-23,822.6,847.3,818.8,846.8,2443728
2008-12-29,847,870,846.9,867.6,1787863
2008-12-30,866.4,884.8,855.9,858.2,4014126
2009-01-02,867.9,873.4,867,870.1,1778482
2009-01-05,882.1,893.7,879.7,883.9,3800181
2009-01-06,880.2,906.7,878.4,904.7,5641433
2009-01-07,900.3,900.3,878.5,879.6,5074291
2009-01-08,869.7,880.7,867.2,874.5,3208784
2009-01-09,878.2,883,865.1,876.7,3983000
2009-01-12,874.3,883.6,868.9,874.3,3563794
2009-01-13,873.6,873.6,856.1,859.5,3314917
2009-01-14,868.8,872.5,834.9,838.8,3635048
2009-01-15,837.1,837.3,816.5,831.6,3377098
2009-01-16,844.8,850.3,840.7,842.1,2856066
2009-01-19,845.9,848.2,817.9,817.9,3427576
2009-01-20,815.7,815.7,794.1,798.9,4388696
2009-01-21,787.5,787.5,767.6,784.4,4906907
2009-01-22,810.7,810.7,763.4,767.8,4343899
2009-01-23,765.5,765.5,744.7,751,4465430
2009-01-26,762.9,768.9,745.4,768.9,2313784
2009-01-27,781,783.5,759.6,769.2,2489591
2009-01-28,775.9,792.1,773.9,786.4,2968460
2009-01-29,791.9,791.9,773.6,780.9,2432813
2009-01-30,779.3,785.2,770.6,774.2,2936465
2009-02-02,769.9,772.1,759.9,763.9,1870008
2009-02-03,765.6,772.8,750.8,752.6,2449793
2009-02-04,761.1,762.1,744.2,749.4,3254863
2009-02-05,744.8,748.9,728.6,729.1,4126328
2009-02-06,737.7,740.8,721.9,733.8,6219076
2009-02-09,736.8,761.1,728,761.1,4976414
2009-02-10,755.1,756,748.6,751.5,4930710
2009-02-11,735.5,740.5,719,740.4,5077692
2009-02-12,738.3,738.3,723.9,726.1,3598146
2009-02-13,728.6,736.2,722.5,723.7,2454923
2009-02-16,720.4,722.2,697.4,699,3102062
2009-02-17,685.6,685.6,640.6,651.5,7223912
2009-02-18,647.9,653.2,606.9,628.5,8718200
2009-02-19,645,663.7,627.6,657,5210111
2009-02-20,650.7,650.7,630.3,648.2,3930200
2009-02-23,656.5,670.1,645.1,645.1,4034057
2009-02-24,638.2,646.9,633.4,644.9,6810058
2009-02-25,659.5,666.9,642,642.1,4220285
2009-02-26,654.5,659.1,640.1,642.8,2311885
2009-02-27,643.2,651.7,632.5,640.9,3971591
2009-03-02,636.5,636.9,623.2,636.7,3774010
2009-03-03,631.3,634.1,620.3,631,3163531
2009-03-04,634.7,648.2,634.6,646.4,2821994
2009-03-05,646.9,647.3,637,639.7,2934457
2009-03-06,635.6,645.6,633.1,643.4,2528703
2009-03-09,643.4,645,635,640.4,2583354
2009-03-10,641.3,666.8,640.4,660.2,3092910
2009-03-11,672.8,681.8,664.3,675.6,3827790
2009-03-12,675.1,677.7,665,677.3,2555909
2009-03-13,689.2,697.7,686.8,692.3,3408610
2009-03-16,695.2,700,689.3,692.8,3222340
2009-03-17,696.1,704.6,691,693.3,4442852
2009-03-18,702,710.3,698.3,706.3,4961375
2009-03-19,716.2,752.2,716.2,742.6,6806121
2009-03-20,731.5,745.1,725.2,730,4542518
2009-03-23,744.6,765.4,744.6,764.9,6050229
2009-03-24,785.4,801.4,772.3,778.8,6085515
2009-03-25,770,809.3,763.5,807,5504670
2009-03-26,818.2,822.8,805.6,810.7,5318797
2009-03-27,812.9,814.2,787.7,787.7,5553198
2009-03-30,771.9,771.9,740.7,745.1,3830554
2009-03-31,738.2,762.8,738.2,749.7,4315969
2009-04-01,763.8,768.8,750.5,755.2,3527563
2009-04-02,767.7,802.9,767.7,802.9,5112269
2009-04-03,801.4,833.4,797.7,823.7,6292067
2009-04-06,829.4,832.5,807.1,814.2,4229991
2009-04-07,808.8,810.9,786.9,786.9,3618539
2009-04-08,780.3,815.2,771.8,813.5,5153089
2009-04-09,822.6,843.7,821.3,840.8,4928731
2009-04-10,848.2,851.2,839.9,841.7,2067349
2009-04-14,842.9,866.6,842.9,845,5529256
2009-04-15,842.3,853,837.7,840.2,4521283
2009-04-16,846.3,854.7,841.5,849.6,4160799
2009-04-17,849.7,853,837.3,845.3,5008499
2009-04-20,845.7,850.8,825.9,827.9,3206989
2009-04-21,817.3,825.9,811.2,811.6,3645454
2009-04-22,830.4,835.2,819.4,822.3,3742528
2009-04-23,825.3,830.1,815.7,824.1,2471687
2009-04-24,835.8,837.5,827.5,834.1,2826803
2009-04-27,823.7,830.8,814.3,824,3557650
2009-04-28,815.3,821.4,807.2,818.3,3654837
2009-04-29,822.5,847.6,822.5,847.6,3743238
2009-04-30,855.1,880.6,855.1,880.6,5846876
2009-05-04,878.3,903.7,878.3,903.7,5140227
2009-05-05,905.3,935.1,901.1,935.1,8866353
2009-05-06,934.7,959,933.7,951.8,9362883
2009-05-07,966.9,991,966.2,982.7,9114004
2009-05-11,990,996.1,962.6,962.9,6681522
2009-05-12,959.7,983.7,959.5,962.5,4697977
2009-05-13,970.7,972.9,902.5,902.5,5841353
2009-05-14,894.4,910.8,881.4,884.9,5454993
2009-05-15,904,908.6,890.2,901.2,2879819
2009-05-18,889.5,903,882.7,899.5,4238532
2009-05-19,908.4,937.7,908.4,915,4953506
2009-05-20,921.2,947.3,920,947.3,3577782
2009-05-21,940.6,941.6,928.1,928.1,3622352
2009-05-22,925.9,938.9,923,925.8,4393563
2009-05-25,932.2,936.4,922.4,924.8,2128399
2009-05-26,921.6,927.3,905.3,914.7,3536826
2009-05-27,924.3,929.6,910.3,910.3,3829602
2009-05-28,897.2,912,897,901.5,4674300
2009-05-29,911.7,915.4,864.6,864.6,10490231
2009-06-01,891.4,918.2,889.6,918.2,5142943
2009-06-02,921.4,927.9,916.7,927.9,5572846
2009-06-03,931.1,933.2,921.7,923.7,3908320
2009-06-04,918.8,932.4,918.8,932.4,4178583
2009-06-05,935.8,951.7,935.8,951,5280877
2009-06-08,943.1,944.8,934.2,940.5,2702927
2009-06-09,944.9,960.6,944.9,960.6,2391618
2009-06-10,958.2,969.2,956.3,969.2,5007339
2009-06-11,968,968.1,955,964.8,2775610
2009-06-12,965.6,966.3,948.4,957.3,3163524
2009-06-15,956.5,956.5,939.5,940.1,2328623
2009-06-16,936.1,948,929.4,932.3,4867594
2009-06-17,932.9,933,921.6,922.2,4527669
2009-06-18,921.6,925.5,912.3,922.2,4327787
2009-06-19,925.7,932.5,922.9,931.9,4405673
2009-06-22,924.7,925.2,898.9,898.9,3812347
2009-06-23,883.4,895.7,879.1,885.9,4711770
2009-06-24,891.3,905.4,883.3,904.7,3492263
2009-06-25,907.3,911,890.6,893,4029783
2009-06-26,910.4,912.2,894.4,894.8,2121763
2009-06-29,897.7,898.5,889.5,891.9,2567845
2009-06-30,906.2,908,898.1,898.2,2395771
2009-07-01,905.7,905.7,895.9,899,2199712
2009-07-02,899.9,900.2,883.7,886.5,2358438
2009-07-03,885.9,886,871.8,875.9,3790058
2009-07-07,869,881.9,867.4,880.7,2368666
2009-07-08,875.4,889.4,872.8,882.4,2955736
2009-07-09,885,899.6,884.7,890.5,3858208
2009-07-10,893,896.4,882.6,888.7,3156968
2009-07-13,884.8,907.7,879.1,907.7,2396436
2009-07-14,907.7,931.4,907.7,931.4,3305348
2009-07-15,936,949.7,933.9,949.7,3829683
2009-07-16,950,952.5,944.3,948.4,3362214
2009-07-17,953.5,958.6,944.2,944.2,2673601
2009-07-20,952.8,966,952.8,962.6,3249562
2009-07-21,955.2,969.6,948.9,968.8,5218155
2009-07-22,965.8,969.7,953.3,955,4929962
2009-07-23,956.8,959.1,949.9,957.2,4924177
2009-07-24,960.1,981.6,958.4,980.4,7218283
2009-07-27,983.5,993.7,983.5,993,5245320
2009-07-28,996.3,1004.5,982.6,986.6,6717778
2009-07-29,975.6,997.2,973.5,994.3,4101697
2009-07-30,1002.6,1030.2,1002.5,1030.2,5655468
2009-07-31,1033,1065.8,1033,1065.8,6401777
2009-08-03,1059.5,1093.5,1059.5,1093.3,7160165
2009-08-04,1089,1095.3,1078.6,1092.2,6398731
2009-08-05,1095.6,1122.4,1095.6,1120.5,6283583
2009-08-06,1129.3,1148.2,1129.3,1144,7027968
2009-08-07,1140.6,1145,1118.5,1141.4,6083158
2009-08-10,1144.3,1152.9,1133.1,1152.9,4077487
2009-08-11,1144.1,1155.8,1113.6,1113.6,5818486
2009-08-12,1111.7,1118.7,1094.2,1114.9,5433369
2009-08-13,1139.7,1167.9,1136.6,1166.9,8565277
2009-08-14,1170.8,1190.4,1167.6,1171.4,6788468
2009-08-17,1146.8,1151.7,1128.7,1128.7,5609865
2009-08-18,1135.5,1148,1135.5,1141.3,3766649
2009-08-19,1131.9,1132.8,1114.3,1123.6,5220197
2009-08-20,1138.2,1141.1,1132.1,1136.9,3545938
2009-08-21,1134.4,1140.2,1129.6,1139.4,4019452
2009-08-24,1163.6,1195.7,1163.6,1195.7,6452078
2009-08-25,1182.4,1194.8,1172.5,1194.8,7297191
2009-08-26,1186.2,1188.7,1165.7,1167.7,6830216
2009-08-27,1175.4,1179.3,1158.7,1158.7,2942661
2009-08-28,1178.9,1184.8,1132.7,1132.7,3444498
2009-08-31,1169.2,1169.2,1158.4,1162.2,4303502
2009-09-01,1166.8,1180,1161.4,1167.3,3693563
2009-09-02,1148.2,1149.5,1120.1,1120.1,5150379
2009-09-03,1132,1140.5,1127.1,1133.5,3814906
2009-09-04,1142,1151.6,1142,1148.1,4282467
2009-09-07,1146.2,1157.3,1140.4,1156,3603587
2009-09-08,1162,1166,1153.6,1158.6,4603718
2009-09-09,1156.4,1156.4,1145.7,1152.9,3815920
2009-09-10,1160.1,1166.7,1147.2,1147.5,3999838
2009-09-11,1150.1,1155.6,1141.4,1141.4,3797482
2009-09-14,1134.2,1134.2,1122.6,1133.6,2958606
2009-09-15,1137.5,1142.9,1130.8,1133.5,4229720
2009-09-16,1143.6,1154.8,1141.9,1154.8,4726880
2009-09-17,1158.9,1166.8,1158.3,1164.4,3169681
2009-09-18,1162.7,1165.8,1153.8,1155.6,4306564
2009-09-21,1155.1,1159.4,1139.9,1139.9,3448220
2009-09-22,1145.9,1163,1145.9,1163,3341100
2009-09-23,1161.7,1170,1158.5,1166.4,3412063
2009-09-24,1156,1159.5,1148.5,1159.4,2301077
2009-09-25,1149.2,1155.2,1142.4,1142.4,2808742
2009-09-29,1160,1163.7,1145.1,1145.1,3425910
2009-09-30,1151,1171.1,1151,1157.1,3415058
2009-10-01,1158.1,1173.7,1152.9,1152.9,2677828
2009-10-02,1143.7,1143.7,1109,1115.9,3771880
2009-10-05,1119.8,1125.4,1113.2,1123.6,2190837
2009-10-06,1135.2,1144.2,1126.9,1144.2,2330269
2009-10-07,1147.8,1152,1133.1,1134.2,2203598
2009-10-08,1140,1150.4,1135.2,1142.9,2578944
2009-10-09,1143.2,1154,1140.7,1147.5,2006588
2009-10-12,1154.2,1183.6,1154.2,1183.6,2831073
2009-10-13,1174.9,1174.9,1160.6,1163.3,3553356
2009-10-14,1172.9,1185.7,1171.7,1176.6,4169714
2009-10-15,1174.3,1181.4,1154.6,1162.2,4923094
2009-10-16,1168.5,1171.1,1149.7,1156.1,3905342
2009-10-19,1163.3,1169.9,1149.5,1152,3444825
2009-10-20,1155.9,1169.1,1147.7,1169.1,2808668
2009-10-21,1169.8,1172.4,1163.4,1163.4,2139712
2009-10-22,1161.2,1163.2,1148.9,1151.2,2302670
2009-10-23,1159.9,1175.2,1159.5,1175.2,1797548
2009-10-26,1164.6,1177.7,1164.2,1169,1697748
2009-10-27,1153.4,1154.1,1145.2,1152.3,3187868
2009-10-29,1100.6,1136.1,1090.9,1129.6,5116978
2009-10-30,1147.6,1156.2,1135.1,1141.4,3442077
2009-11-02,1127.1,1132.4,1121,1130.4,1576818
2009-11-03,1129.9,1130.2,1111.8,1112,2089314
2009-11-04,1121.9,1129.2,1118.7,1129.2,1924896
2009-11-05,1123.8,1148.6,1120.1,1148.6,1885779
2009-11-06,1148,1148.3,1126.4,1135.1,2330833
2009-11-09,1142.4,1158.8,1142.4,1158,3045682
2009-11-10,1162.8,1162.8,1148.5,1156.9,2408294
2009-11-11,1158.3,1162.6,1155.4,1157.6,1992675
2009-11-12,1158.4,1168.8,1158.2,1168.8,4010378
2009-11-13,1165.4,1168.7,1151.3,1152.3,3401895
2009-11-16,1159.7,1161.6,1150.3,1152.4,3355876
2009-11-18,1147.3,1153.9,1138.7,1145.5,3415723
2009-11-19,1146.4,1157.5,1145.9,1147,3126695
2009-11-20,1147.9,1151.2,1138.1,1150.1,1826302
2009-11-23,1151.7,1158.1,1148.1,1154.5,1280177
2009-11-24,1152.1,1156.6,1140.7,1140.7,3062305
2009-11-25,1143.5,1147,1128,1128,2221047
2009-11-26,1127.6,1127.6,1103.5,1103.5,2746086
2009-11-27,1097.2,1112.5,1092.3,1111.5,3228506
2009-11-30,1120.7,1123.7,1103.5,1116.5,2981597
2009-12-01,1118.4,1125.5,1114.8,1117.4,1948092
2009-12-02,1122.5,1123.5,1116,1116.1,1116485
2009-12-03,1124.4,1131.7,1123.4,1128.1,1737747
2009-12-04,1125.8,1150.2,1121.2,1150.1,2397570
2009-12-07,1144,1145.1,1133.1,1139.6,1270435
2009-12-08,1134.7,1134.7,1118.4,1120.6,2392922
2009-12-09,1120.2,1122.6,1105.4,1105.9,2376787
2009-12-10,1105.9,1112.3,1101,1101,1506772
2009-12-11,1102.7,1112.1,1102.7,1110,1200509
2009-12-14,1112.1,1112.1,1104.8,1105.2,1435639
2009-12-15,1106.4,1109.1,1095.1,1096.9,3059104
2009-12-16,1094.4,1118.6,1093.9,1114.5,2240841
2009-12-17,1118.1,1118.4,1112.4,1117.7,2228439
2009-12-18,1112.1,1120.7,1108.6,1108.6,4372686
2009-12-21,1111.3,1116.4,1109.1,1109.1,2306776
2009-12-22,1118.9,1118.9,1108.1,1111.5,1357581
2009-12-23,1109.5,1113.8,1105.3,1105.3,1377615
2009-12-28,1108.8,1116.3,1108.8,1114.4,704427
2009-12-29,1114.4,1125.7,1111.4,1125.7,1663699
2009-12-30,1122.4,1125.1,1115.5,1117.3,1945818
2010-01-04,1121.2,1133.5,1115.5,1132.5,2844114
2010-01-05,1139.3,1156.3,1138.3,1149.7,5080830
2010-01-06,1153.9,1156.7,1147.8,1156.7,2390053
2010-01-07,1153.3,1156.7,1149.7,1152.7,2959813
2010-01-08,1153.7,1164.6,1153.1,1157.2,3093161
2010-01-11,1164.4,1182.6,1164.3,1182.6,3294785
2010-01-12,1179.9,1184.1,1170.6,1176.6,3378780
2010-01-13,1169.6,1184.6,1165.7,1184.6,2406940
2010-01-14,1193.2,1199.4,1191.8,1199,3331585
2010-01-15,1201.6,1204.5,1185.6,1185.6,3023695
2010-01-18,1191.5,1208.2,1190.6,1208.2,2102310
2010-01-19,1206.8,1211.7,1197.8,1209.9,2549426
2010-01-20,1204.9,1220.3,1203.6,1220.3,4792403
2010-01-21,1221.6,1225.5,1210.7,1216.2,4108765
2010-01-22,1194.8,1200.4,1181,1183.4,3879147
2010-01-25,1178.7,1200.4,1174.4,1194.7,2534945
2010-01-26,1180,1184.6,1170.4,1183.2,3348155
2010-01-27,1179.3,1185.4,1175.5,1185.1,2153361
2010-01-28,1188.6,1200.2,1186.4,1186.4,3114681
2010-01-29,1175.6,1186.5,1175.6,1176.7,2656157
2010-02-01,1176.2,1188.5,1175.7,1188.5,1677991
2010-02-02,1185.3,1185.5,1176.6,1176.6,2077394
2010-02-03,1184.2,1189.1,1174.2,1174.2,2482604
2010-02-04,1171.8,1175.6,1135.2,1135.2,5746834
2010-02-05,1133.9,1140.5,1094.3,1094.3,7697702
2010-02-08,1102,1112.7,1087.1,1092.8,3752138
2010-02-09,1111,1122.7,1105.5,1111.6,2280333
2010-02-10,1125.8,1140,1125.2,1132.4,2688103
2010-02-11,1137.5,1144.4,1122,1122,2940241
2010-02-12,1133,1140,1112.8,1113.4,4692750
2010-02-15,1120.2,1130,1120.2,1129.9,2430394
2010-02-16,1139,1143,1134.8,1140.8,2823301
2010-02-17,1152.6,1155.5,1148.9,1152.5,2391628
2010-02-18,1150.4,1150.4,1137.1,1141.5,2773057
2010-02-19,1138.4,1160.2,1136.5,1150,2708814
2010-02-22,1164.1,1166.2,1154.6,1154.6,1058701
2010-02-23,1153,1155.5,1141.3,1143.4,2233856
2010-02-24,1142.8,1147.6,1138,1138,2920889
2010-02-25,1140.9,1142.1,1125.8,1126,2185050
2010-02-26,1131.4,1139.2,1110.7,1138.7,3540862
2010-03-01,1145.8,1149.6,1138.6,1148,2485563
2010-03-02,1145.1,1147.1,1139.8,1147.1,1426868
2010-03-03,1148.3,1149.1,1142.8,1149.1,1932995
2010-03-04,1148.3,1149.9,1142.7,1147,1932681
2010-03-05,1150.6,1156.8,1145.8,1156.8,2920523
2010-03-08,1164.3,1170.7,1163.9,1170.7,3679573
2010-03-09,1173.6,1173.7,1165.9,1171.7,2130446
2010-03-10,1172.3,1177.5,1171,1177.4,2032876
2010-03-11,1179.8,1186,1175.9,1176.9,2223882
2010-03-12,1182.6,1193.6,1182.6,1189,2858641
2010-03-15,1187.4,1187.4,1177.9,1186.7,1759852
2010-03-16,1185.3,1201.9,1184,1201.9,2662346
2010-03-17,1206.4,1219.8,1206.1,1218.1,4637037
2010-03-18,1206.3,1210.5,1203.9,1208.5,2019032
2010-03-19,1205.9,1206.8,1188.9,1188.9,2459322
2010-03-22,1187.5,1189.6,1177.2,1185.1,1805055
2010-03-23,1193.6,1197.6,1186.8,1187.2,1402354
2010-03-24,1198.7,1200.2,1171,1183.9,3042060
2010-03-25,1182.6,1196.9,1182.6,1196.9,2678932
2010-03-26,1204.1,1210.7,1200.9,1210.7,2680756
2010-03-29,1210.8,1215.1,1204.4,1204.4,2437861
2010-03-30,1210.2,1213.8,1207.4,1212.8,2920570
2010-03-31,1211.4,1211.4,1196.8,1196.8,2799534
2010-04-01,1205.7,1222.8,1205.7,1222.8,2040127
2010-04-02,1220.5,1227.4,1218,1227.4,1477793
2010-04-06,1228,1237.2,1226.6,1236.1,2944919
2010-04-07,1234.6,1243.3,1229.7,1243.2,2726494
2010-04-08,1239.9,1240.6,1219.8,1219.8,2445820
2010-04-09,1234.5,1239.4,1233,1234.3,1991373
2010-04-12,1241.6,1247.5,1241.6,1247.5,1962533
2010-04-13,1247.4,1255,1246.9,1255,2497254
2010-04-14,1264.4,1293.6,1263.8,1293.6,7896290
2010-04-15,1300.3,1314.8,1288.6,1304.2,6781480
2010-04-16,1304.7,1304.9,1294.9,1295.4,3059931
2010-04-19,1270.3,1286.3,1270.3,1285.9,2905470
2010-04-20,1286.7,1290.5,1281.4,1284.5,2312603
2010-04-21,1284.8,1294.9,1284.6,1288,2150928
2010-04-22,1293.4,1301.2,1271.3,1276.5,3706909
2010-04-23,1284.5,1292.6,1282.2,1292.6,3224999
2010-04-26,1297.8,1317.2,1297.6,1314.6,3833890
2010-04-27,1314.9,1314.9,1295.8,1298.4,2692829
2010-04-28,1273.2,1280,1261.5,1270.4,4825169
2010-04-29,1276,1279.8,1268,1276.9,2590860
2010-04-30,1284.2,1289.2,1275.6,1276,3195874
2010-05-03,1280.7,1284.5,1275.9,1282.6,1324655
2010-05-04,1286.1,1288.9,1256.1,1256.1,3808989
2010-05-05,1247.9,1249.2,1194.8,1194.8,7499378
2010-05-06,1182.9,1201.9,1174.1,1180.2,6454569
2010-05-07,1155,1161.2,1134.7,1146.6,7093439
2010-05-10,1189.9,1232.8,1189.9,1232.8,5773613
2010-05-11,1221.8,1221.8,1199.8,1207.1,2742155
2010-05-12,1207.3,1235.5,1204.1,1235.5,2735311
2010-05-13,1241.7,1242,1225.4,1225.4,3141203
2010-05-14,1221.2,1222.3,1194.7,1194.7,2083170
2010-05-17,1181.3,1200.7,1178.5,1193.1,2282404
2010-05-18,1200.8,1215.5,1200.8,1215.5,3065633
2010-05-19,1185.7,1198.7,1179.3,1190.3,4405762
2010-05-20,1190.1,1193.2,1142.4,1142.4,5775194
2010-05-21,1143.8,1158.3,1131.4,1136.4,4825680
2010-05-24,1161,1162,1148.8,1156.6,2043438
2010-05-25,1136.6,1136.6,1095.6,1097,4258827
2010-05-26,1122.8,1135.9,1119.6,1135,5052980
2010-05-27,1136.9,1146.7,1133.6,1145.3,3675429
2010-05-28,1158.9,1175.2,1154.3,1169.8,3764337
2010-05-31,1169.8,1177.4,1168.1,1176.8,1940635
2010-06-01,1158.7,1158.7,1140.4,1154.2,2162006
2010-06-02,1146.9,1161.5,1142.2,1159,2393858
2010-06-03,1176,1183.3,1176,1183,2205910
2010-06-04,1182.2,1182.7,1117.7,1135.3,4408626
2010-06-07,1124.8,1124.8,1101.3,1114.4,3093736
2010-06-08,1115.4,1118.4,1094.8,1103.1,2440532
2010-06-09,1110.2,1121.3,1107.3,1107.3,2480597
2010-06-10,1111.3,1134.9,1106.5,1132.7,2534895
2010-06-11,1145.6,1149,1131.5,1145.5,2627067
2010-06-14,1151,1159.8,1149.1,1153.3,2120340
2010-06-15,1148.7,1158,1144.5,1157.9,1706663
2010-06-16,1173.1,1177.3,1159.6,1161.3,3127197
2010-06-17,1162.3,1173.8,1158,1158.1,3625050
2010-06-18,1162.8,1170.4,1158.2,1164.9,3376580
2010-06-21,1184.9,1188.4,1180.5,1185.4,2286406
2010-06-22,1177.7,1182.6,1168.9,1172.4,2139794
2010-06-23,1158.5,1162.8,1150,1150,2000164
2010-06-24,1153.3,1156.1,1136.9,1137.9,1375575
2010-06-25,1138.8,1140.8,1127.9,1130.6,1652238
2010-06-28,1133,1142.5,1128.9,1134.2,1130531
2010-06-29,1132.2,1132.2,1111.9,1113.7,1707696
2010-06-30,1104.4,1123.8,1097.1,1103.9,2544604
2010-07-01,1098.1,1112.8,1086.5,1100.1,2618809
2010-07-02,1106.1,1121.1,1096.6,1119,1559318
2010-07-07,1117,1118.5,1095.8,1117.5,3156343
2010-07-08,1134,1144.7,1130.4,1140.8,3022484
2010-07-09,1144.1,1147.8,1139.2,1147.8,1530281
2010-07-12,1149.2,1150.9,1141.1,1148.7,1722005
2010-07-13,1152.7,1175.2,1147,1172.3,2903537
2010-07-14,1183.4,1189,1174.8,1174.8,2458361
2010-07-15,1176.4,1181.1,1171.8,1174.9,1487779
2010-07-16,1173.6,1174.4,1153.1,1153.1,1648441
2010-07-19,1136.7,1153.8,1130.8,1147.5,1750599
2010-07-20,1150.5,1154.2,1136.9,1142.6,1659767
2010-07-21,1152.1,1163.8,1152.1,1160.3,3010749
2010-07-22,1157.4,1170.2,1155.6,1169.8,2448398
2010-07-23,1176.3,1179.6,1166.4,1166.4,1860839
2010-07-26,1171.9,1178.2,1171.9,1175.3,1290377
2010-07-27,1190.6,1202.8,1189,1189.4,2426975
2010-07-28,1192.3,1196,1183,1183.9,1576225
2010-07-29,1187.4,1194.3,1184.3,1191.4,2412283
2010-07-30,1188.1,1188.1,1164.7,1174.6,1899835
2010-08-02,1182.9,1190.3,1179.5,1190.3,1533852
2010-08-03,1182.1,1189.8,1180.8,1189.7,1442028
2010-08-04,1191.6,1205.9,1191.2,1205.9,1551198
2010-08-05,1205,1209,1197.1,1197.1,2501431
2010-08-06,1203.8,1205.1,1194.8,1199.1,1677647
2010-08-09,1195.2,1202.8,1195.2,1199.5,1657117
2010-08-10,1200.6,1200.6,1187.4,1192.3,1575639
2010-08-11,1182.6,1186.4,1173.6,1173.6,3219166
2010-08-12,1171.4,1176.7,1165.3,1167,2320953
2010-08-13,1174.4,1177,1167.1,1173.5,2347085
2010-08-16,1179.9,1185.3,1177.9,1182,1512926
2010-08-17,1187.4,1197.8,1187,1196.7,2327611
2010-08-18,1193,1198.7,1182.5,1184.6,2129426
2010-08-19,1188.5,1198,1185,1188.3,4319881
2010-08-20,1183.4,1183.4,1169.9,1173.3,1993920
2010-08-23,1175.2,1182.8,1175.2,1180.1,1136100
2010-08-24,1175.2,1175.2,1152.3,1152.3,1916035
2010-08-25,1151.8,1160.1,1140.4,1142.1,2189410
2010-08-26,1147.1,1154.5,1147.1,1148,2924428
2010-08-27,1153.2,1156.5,1146.8,1151.8,1338556
2010-08-30,1156.9,1161.5,1154.4,1154.7,767188
2010-08-31,1144.9,1145.6,1136.6,1141.1,3777943
2010-09-01,1144.6,1156.5,1140.1,1156.5,2514954
2010-09-02,1160.6,1178.2,1160.6,1178.2,3101045
2010-09-03,1176.9,1177.4,1162,1171.1,3178389
2010-09-06,1153.6,1162,1150.8,1162,1393491
2010-09-07,1159.4,1159.4,1145.5,1145.6,1394170
2010-09-08,1143.9,1143.9,1133,1135.9,2044402
2010-09-09,1136.8,1143.7,1132.4,1142.8,2057210
2010-09-10,1138.5,1141.2,1133.2,1138.8,1761728
2010-09-13,1143.5,1150.3,1142.3,1149.4,1568209
2010-09-14,1151.5,1151.6,1141.5,1147.4,2120615
2010-09-15,1147.8,1147.9,1138.4,1142.2,1383179
2010-09-16,1144.4,1146.6,1138.8,1139.4,2430780
2010-09-17,1141.6,1147.8,1126.9,1126.9,3092410
2010-09-20,1126.6,1134.6,1126.6,1133.4,1050308
2010-09-21,1136.1,1140.7,1135.3,1137.6,1692079
2010-09-22,1141.3,1141.3,1127,1129.2,1488009
2010-09-23,1130.6,1133.9,1122.3,1129.4,1467240
2010-09-24,1127.2,1135.8,1124.1,1135.8,1323410
2010-09-27,1139.7,1144,1126.1,1130.8,1721010
2010-09-29,1140.2,1140.2,1120.6,1120.6,2699153
2010-09-30,1120.9,1132.4,1116.2,1131.6,2548224
2010-10-01,1130.7,1133.8,1121.8,1126.7,1583565
2010-10-04,1131.7,1131.7,1119.8,1128.4,1355654
2010-10-05,1126.2,1129.5,1119.4,1129.5,2638434
2010-10-06,1135.6,1144.9,1135.6,1143.1,3835426
2010-10-07,1146,1148.9,1134.4,1145.7,2275928
2010-10-08,1146.8,1146.8,1134.4,1141.6,1722679
2010-10-11,1147,1151.9,1143.4,1151.5,1552556
2010-10-12,1145.7,1145.7,1136.9,1140,1320223
2010-10-13,1141.6,1154.3,1141.6,1151.9,3675328
2010-10-14,1157.7,1157.7,1142.3,1142.3,4286120
2010-10-15,1145.6,1145.6,1134.1,1142.1,2538627
2010-10-18,1138.7,1138.7,1130.7,1133.6,1756927
2010-10-19,1134.9,1148.5,1134.5,1136.5,2676390
2010-10-20,1135.2,1140.3,1131.6,1131.7,1948747
2010-10-21,1135.5,1140,1131.5,1140,2180545
2010-10-22,1144,1144.2,1136.9,1138.1,2379823
2010-10-25,1144.4,1158.1,1144.4,1158.1,344376
2010-10-26,1157,1162.8,1149.6,1154.5,1371791
2010-10-27,1154,1163.9,1154,1163.9,1878393
2010-10-29,1162.4,1162.4,1146,1156,2057688
2010-11-01,1151.7,1159,1151.6,1157.5,1219274
2010-11-02,1154.5,1160.8,1153,1160.8,1756232
2010-11-03,1164.9,1170.1,1160.6,1168.3,2473447
2010-11-04,1169.2,1177.6,1168.6,1173.6,2759427
2010-11-05,1180,1182.5,1164.6,1166.2,1865605
2010-11-08,1164.9,1171.1,1159.4,1164.1,1520707
2010-11-09,1162.4,1173.4,1162.4,1172,2500562
2010-11-10,1167.9,1167.9,1157.4,1157.4,1549790
2010-11-11,1164.1,1166.1,1137.6,1140.6,3443805
2010-11-12,1133.3,1155.6,1127.4,1155.6,2425337
2010-11-15,1151.9,1154.2,1146.7,1147.1,1802581
2010-11-16,1146.2,1149.2,1137.6,1143.5,2358286
2010-11-18,1150.5,1151.8,1145.6,1150.9,3785349
2010-11-19,1151.2,1151.2,1144,1147.1,2607308
2010-11-22,1156.4,1156.7,1141.5,1141.5,1962258
2010-11-23,1137.2,1139.2,1121.9,1122,3035957
2010-11-24,1122.8,1129.6,1115.6,1125.5,4487497
2010-11-25,1130.4,1135.7,1128.2,1132.2,2426353
2010-11-26,1130.1,1130.2,1117.6,1126.5,2768083
2010-11-29,1125.2,1138.2,1119,1119,2070949
2010-11-30,1121.7,1124.3,1107.2,1107.2,4675872
2010-12-01,1117,1148.7,1115.6,1148.5,3922126
2010-12-02,1153.8,1167,1150.1,1165.7,2824537
2010-12-03,1167.4,1173.9,1157.6,1166,2698823
2010-12-06,1169.2,1175,1161.7,1175,10048528
2010-12-07,1171.1,1175.8,1163.9,1175.1,4385021
2010-12-08,1173.2,1173.2,1165.9,1165.9,1850644
2010-12-09,1174.6,1180.7,1169.1,1169.1,3582517
2010-12-10,1172.1,1181.1,1171,1181.1,2110322
2010-12-13,1184.9,1198.1,1183.2,1198.1,2419009
2010-12-14,1195.4,1195.7,1183.5,1188.5,2203348
2010-12-15,1183.4,1194.4,1183.2,1192.5,2512868
2010-12-16,1193.1,1205.6,1193.1,1199.9,2226282
2010-12-17,1199.5,1206.8,1187.7,1187.7,4326120
2010-12-20,1186.5,1202.7,1186.5,1199.4,2048657
2010-12-21,1205.1,1215.1,1205.1,1214,1715187
2010-12-22,1217.9,1225.5,1216.5,1223.7,2560283
2010-12-23,1227.2,1229.5,1220.4,1223.3,1250018
2010-12-27,1220,1220.6,1215.3,1216.3,866433
2010-12-28,1217.6,1226.8,1217.6,1219.9,1030818
2010-12-29,1223.3,1234.9,1221.9,1234.9,1023186
2010-12-30,1235.9,1236.4,1224.8,1224.8,1434524
2011-01-03,1232.4,1243.4,1231.9,1243.4,4364252
2011-01-04,1244.6,1261,1244.5,1254.2,6094609
2011-01-05,1249.8,1251.1,1235.1,1242.6,4267398
2011-01-06,1245.4,1257.7,1245.4,1253.1,3465247
2011-01-07,1246.6,1247.6,1238.1,1243.3,3186009
2011-01-10,1236.6,1239.5,1213.6,1214.8,2757913
2011-01-11,1220.6,1230.6,1216.9,1229.9,2561659
2011-01-12,1235.9,1246.2,1235.9,1244.2,2700134
2011-01-13,1245.2,1247.5,1237.4,1247,2900298
2011-01-14,1245.9,1246.9,1240.6,1242.2,2402559
2011-01-17,1245.5,1254.7,1239.5,1254.7,2108528
2011-01-18,1255.4,1276.3,1255.4,1276.3,3332586
2011-01-19,1276.2,1276.8,1269.8,1271.7,3168792
2011-01-20,1266.3,1266.3,1252.8,1254.7,4408308
2011-01-21,1254.2,1271.4,1253.3,1268.2,3285338
2011-01-24,1268.5,1270,1255.6,1255.9,1971557
2011-01-25,1257.5,1262.7,1234.6,1234.6,2467485
2011-01-26,1238.5,1244.6,1236.6,1244.6,2658474
2011-01-27,1242.5,1247.9,1234.4,1247.9,3124249
2011-01-28,1245.9,1247.9,1226.9,1226.9,3388827
2011-01-31,1225.5,1240.5,1212,1236.9,3958028
2011-02-01,1243.1,1249.6,1240.5,1246.9,2130889
2011-02-02,1254.5,1259.4,1245.8,1246.1,2072007
2011-02-03,1248.2,1248.6,1233.3,1233.4,2014121
2011-02-04,1238.3,1254.7,1238.1,1254.7,2638545
2011-02-07,1252.2,1259.2,1249.1,1249.1,1334896
2011-02-08,1257.6,1257.8,1240.4,1244.7,2715248
2011-02-09,1248.5,1251,1243.4,1251,3172980
2011-02-10,1248.4,1248.5,1234.7,1235.9,2605148
2011-02-11,1240.7,1240.8,1232.9,1238.2,1740307
2011-02-14,1241,1251.3,1240.9,1251.3,1336786
2011-02-15,1251.1,1251.1,1243,1247.4,1833196
2011-02-16,1247.5,1253.2,1243,1250.1,2474959
2011-02-17,1257.2,1257.9,1230.9,1230.9,2239251
2011-02-18,1245.1,1245.1,1234.6,1237.2,1893840
2011-02-21,1239.1,1249.7,1237.8,1242.7,1343188
2011-02-22,1237.6,1241.8,1226.1,1241.4,1291205
2011-02-23,1233,1246.5,1232.7,1241.7,2245737
2011-02-24,1237.2,1243.1,1234.7,1238,2862214
2011-02-25,1239.1,1244.4,1234.5,1241.2,1983856
2011-02-28,1239.2,1247.3,1231.5,1244.1,2277059
2011-03-01,1243.8,1246,1229.9,1230.6,1644465
2011-03-02,1229.5,1233.7,1224.2,1229.3,1858425
2011-03-03,1232.7,1243,1232.7,1238,1910893
2011-03-04,1246.1,1246.1,1229.4,1233,1812746
2011-03-07,1225,1227.8,1220,1222.6,1072802
2011-03-08,1233.6,1233.7,1212.6,1219.2,2199037
2011-03-09,1221.5,1225.4,1216,1220.2,1492445
2011-03-10,1222.6,1223.4,1212.2,1212.2,2467114
2011-03-11,1209.7,1217,1203.2,1217,2153936
2011-03-14,1216,1219.8,1206.9,1208.1,1913932
2011-03-15,1195.3,1206.4,1186.3,1206.4,4112853
2011-03-16,1215.9,1219.9,1199,1201.7,5229169
2011-03-17,1203.7,1209.3,1199.6,1206.8,3460543
2011-03-18,1212.5,1214.7,1205.8,1211.3,3963661
2011-03-21,1218.7,1226.4,1217,1223,2428082
2011-03-22,1237.3,1237.3,1217.4,1219.6,2370195
2011-03-23,1219.9,1225.5,1219.9,1225.5,1600468
2011-03-24,1226.1,1239.9,1222.7,1239.9,1466652
2011-03-25,1238.4,1245.4,1238.2,1245.4,1461197
2011-03-28,1247.4,1257.4,1243.9,1257.4,2207449
2011-03-29,1255.4,1258.8,1250.3,1258.8,2060089
2011-03-30,1261.7,1265.9,1258.9,1260.8,4223364
2011-03-31,1259.2,1260.1,1253.8,1257.3,1746514
2011-04-01,1259.1,1260.7,1253.3,1257.3,2123473
2011-04-04,1258.4,1267.8,1258.3,1267.8,1866211
2011-04-05,1265.3,1265.5,1260.5,1263.8,2172886
2011-04-06,1264.9,1275.8,1264.9,1275.4,2792392
2011-04-07,1277.5,1277.5,1269.8,1272.6,2203584
2011-04-08,1270,1272.9,1268.3,1270.9,1887146
2011-04-11,1269.6,1271.9,1263.4,1263.7,2343509
2011-04-12,1247.5,1247.5,1235,1237.1,7797234
2011-04-13,1237.4,1249.6,1236.4,1249.6,3240803
2011-04-14,1248.4,1248.4,1233.7,1235.2,1904871
2011-04-15,1236.5,1240.9,1232.3,1240,1829790
2011-04-18,1241.1,1245.7,1220.6,1223.3,2188492
2011-04-19,1225.3,1232.5,1222.3,1232.5,1719934
2011-04-20,1232.1,1241.9,1231.5,1241.9,2345346
2011-04-21,1240.6,1254.8,1239.9,1254.8,2579425
2011-04-22,1252.1,1253.5,1250.4,1251.6,472096
2011-04-26,1251.2,1251.4,1245,1248.4,1438046
2011-04-27,1248.6,1263.7,1248.4,1263.6,2214627
2011-04-28,1258.6,1264.2,1255.9,1264.2,2378056
2011-04-29,1263.9,1267.9,1259.6,1261,1701696
2011-05-02,1262.3,1275.1,1262.3,1275.1,1017593
2011-05-03,1267.4,1270.9,1261.2,1262.8,1672622
2011-05-04,1263.5,1272.9,1261,1272.9,1715098
2011-05-05,1269.8,1270.5,1253.5,1258.9,2142413
2011-05-06,1260.3,1262.3,1251.7,1262.3,2051529
2011-05-09,1259.6,1268.2,1256.3,1266.1,1682226
2011-05-10,1270.6,1271.4,1258.7,1264.8,1525883
2011-05-11,1264.9,1268.1,1259.8,1268.1,1670649
2011-05-12,1260.9,1263.3,1253.7,1259.7,1723836
2011-05-13,1265.2,1268.7,1257.7,1265.7,1498201
2011-05-16,1260.2,1261.2,1250.9,1256.5,1344855
2011-05-17,1256.2,1257,1247.6,1251.7,1668717
2011-05-18,1252.1,1257.7,1244.7,1244.7,1097120
2011-05-19,1242.3,1259.1,1242.3,1254.1,1576864
2011-05-20,1255.9,1258.1,1249.4,1255.2,1018139
2011-05-23,1247.7,1247.7,1234.6,1244.7,1353925
2011-05-24,1243.3,1249,1237.9,1246.5,1456488
2011-05-25,1242.9,1242.9,1235.2,1241.1,1852390
2011-05-26,1248.6,1250.3,1240.1,1241.2,1376975
2011-05-27,1243.8,1246.2,1239,1239,1647749
2011-05-30,1239,1244.1,1238.2,1238.2,1933088
2011-05-31,1240.4,1249.7,1239.4,1248.9,3460237
2011-06-01,1250.9,1252.5,1245.1,1245.8,2423954
2011-06-02,1240.4,1240.4,1232.7,1240,2016849
2011-06-03,1227,1233.1,1220.5,1231.6,2032344
2011-06-06,1230.3,1230.3,1223.1,1225.5,878966
2011-06-07,1225.2,1230.1,1224.2,1224.9,1430271
2011-06-08,1225.3,1225.3,1215.3,1218.4,1751924
2011-06-09,1217,1219.5,1204.2,1206.7,1125121
2011-06-10,1209.1,1215.7,1206.1,1215.4,1238355
2011-06-13,1215.9,1226.5,1213.6,1226.5,1539437
2011-06-14,1227.7,1228.8,1217.9,1225.3,1571917
2011-06-15,1224,1225.7,1220.8,1225.7,1368446
2011-06-16,1216.4,1217.9,1212.2,1214,2455547
2011-06-17,1211.9,1216.5,1209.7,1216.5,2455106
2011-06-20,1211.9,1213.8,1208.3,1211.5,1836814
2011-06-21,1213.7,1230.6,1213.7,1230,2111806
2011-06-22,1230.9,1234,1224.4,1225.1,2886723
2011-06-23,1222,1224.4,1208.3,1210.3,2188188
2011-06-24,1221.1,1221.1,1202.8,1205.3,1837314
2011-06-27,1223.4,1223.7,1186.2,1191.5,2221946
2011-06-28,1194.4,1195.4,1188.4,1193.7,1912080
2011-06-29,1201.6,1217,1200.1,1216.3,3382832
2011-06-30,1214.9,1226.2,1214.9,1225.4,2526720
2011-07-01,1230.8,1235.8,1230.2,1235.5,2074350
2011-07-04,1239.9,1240.7,1231.6,1231.6,1600369
2011-07-07,1233.2,1235.6,1227.5,1230.2,2261758
2011-07-08,1234.4,1234.4,1217.8,1219.6,2020990
2011-07-11,1217.1,1217.1,1202.2,1202.2,1623515
2011-07-12,1191.4,1202.8,1181.6,1194.9,2818675
2011-07-13,1202.6,1208.5,1198.2,1205.1,1579762
2011-07-14,1204.4,1207.5,1200.1,1201.2,1119089
2011-07-15,1199.8,1201.6,1191.4,1199.2,2327663
2011-07-18,1197.9,1197.9,1185.6,1186.7,1467315
2011-07-19,1185.2,1192.7,1183.2,1185.5,2304433
2011-07-20,1187.4,1199.6,1187.4,1193.7,1522851
2011-07-21,1196.1,1210.7,1193.8,1210.3,2179124
2011-07-22,1219.2,1221.4,1202.6,1204.7,2266914
2011-07-25,1201.6,1206,1200.2,1204.7,1704602
2011-07-26,1195.1,1199.8,1185.8,1186,1516792
2011-07-27,1187.1,1189.5,1180.3,1180.3,1089981
2011-07-28,1175,1183.5,1172.8,1176,1196682
2011-07-29,1169.4,1176.2,1163.8,1175.2,2246384
2011-08-01,1188.7,1190.2,1174.4,1179.2,1162606
2011-08-02,1170.9,1170.9,1160.5,1168.2,1960662
2011-08-03,1146.9,1151.5,1137.8,1145.6,3510511
2011-08-04,1154.8,1155.8,1119.3,1120.7,5223099
2011-08-05,1076.3,1097.8,1074.2,1092.4,10349010
2011-08-08,1073.7,1091.6,1016.4,1027.4,8400480
2011-08-09,1017.5,1020.7,932,1000.9,14014261
2011-08-10,1032.8,1044.3,979.4,979.4,7698531
2011-08-11,995.1,1003.5,941.3,987.4,6175117
2011-08-12,985.5,1000.5,984.7,988.7,3854159
2011-08-15,1008.7,1016.8,1000.1,1016.8,3468747
2011-08-16,1020,1020,997,1005.4,2838011
2011-08-17,1004,1024.6,999.1,1022.2,2180604
2011-08-18,1016.9,1020.9,985.7,1005.8,4062541
2011-08-19,987.9,992.9,978,988.4,3912744
2011-08-22,984.2,1000.4,981.6,999.6,2599161
2011-08-23,1004.7,1008.9,993.8,998.7,2466790
2011-08-24,1004.1,1017.5,1000.8,1014.8,2051412
2011-08-25,1023.1,1033.7,1014.6,1025,2595860
2011-08-26,1019.8,1020.4,1012.7,1014.7,1956064
2011-08-29,1020.3,1032.1,1019,1030.2,1530464
2011-08-30,1041.2,1042.5,1028.1,1030.2,2693914
2011-08-31,1031.8,1048.4,1030.5,1048.4,2197747
2011-09-01,1046.9,1046.9,1032.3,1039.9,1907269
2011-09-02,1035,1035,1020.3,1023.8,2852004
2011-09-05,986.4,988,966.5,970.8,1846710
2011-09-06,975,985.9,969.2,973.7,2425622
2011-09-07,988,997.2,984.5,994.7,2169093
2011-09-08,1000.1,1008.2,996.5,1007.3,2639903
2011-09-09,998.9,1001.7,976.4,983.8,2386401
2011-09-12,953.4,954.8,934.6,947.1,4306104
2011-09-13,949.3,954.1,932.3,946.6,2289014
2011-09-14,943,959.6,940.3,945.3,2247996
2011-09-15,953.1,972.2,951.3,967.5,1774144
2011-09-16,968.5,970.1,950.5,950.5,3597816
2011-09-19,939.4,939.4,907.4,907.4,3112995
2011-09-20,913.7,916.3,907.2,907.2,1841051
2011-09-21,913.6,931.4,909.9,929,2085825
2011-09-22,910,910.7,894.6,895.9,3959156
2011-09-23,898.1,900.4,846.3,864.1,5030235
2011-09-26,868.6,920.4,866.2,901.7,3081918
2011-09-27,928.7,943.3,927.9,934.4,3120269
2011-09-29,926.4,944.3,920,941.3,2725533
2011-09-30,938,939.6,927.3,933.9,2989856
2011-10-03,918.2,921.6,912.4,917.6,1707723
2011-10-04,903.4,910,888.6,891.2,2340544
2011-10-05,908.4,916,899,899.4,2617689
2011-10-06,918.6,937.2,913.5,937.2,2826901
2011-10-07,935.6,954,935.5,950.1,2729967
2011-10-10,938.5,938.5,912.9,932.9,2516818
2011-10-11,936.2,938,923,924.3,2137652
2011-10-12,927.6,947.8,920.1,947.8,2190699
2011-10-13,946.1,952.9,936.8,941.9,3207390
2011-10-14,938.1,943.4,931.2,935.9,2164202
2011-10-17,938.7,945.4,917.7,918,2838729
2011-10-18,908.4,925.1,906.4,925.1,2305360
2011-10-19,928.3,940.9,926.5,926.5,1996171
2011-10-20,918.4,922.9,915.3,915.9,1723284
2011-10-21,918.1,931.9,913.9,931.3,1573130
2011-10-24,938,951.7,933.5,940.3,1678312
2011-10-25,939.8,949.5,936.6,945,1979456
2011-10-26,940.3,952.6,939.7,952.6,1197915
2011-10-27,962.1,973.4,958.6,967.6,2518878
2011-10-31,959.6,959.6,930.3,930.3,4084985
2011-11-01,914.8,915.4,891.5,897.3,2896512
2011-11-02,903.1,907.5,887.6,905.4,2066057
2011-11-03,899.7,923.3,894.6,923,2320554
2011-11-04,924.2,931.2,917.7,917.7,2014328
2011-11-07,918.2,918.2,901.6,901.6,1037423
2011-11-08,909.4,915.2,904.5,909.1,1543550
2011-11-09,909.4,911.5,894.3,904.2,2655752
2011-11-10,897.7,911.4,893.6,902.2,2650830
2011-11-11,899.5,910.3,899.5,910,1630902
2011-11-14,920.7,925.7,904.9,907.3,1903310
2011-11-15,907.9,908,888.9,892,2084173
2011-11-16,886.4,892.4,886.4,886.4,1655253
2011-11-18,882.8,884.9,870.7,870.7,2114811
2011-11-21,876,876,854.9,855.4,2465815
2011-11-22,858,861.5,846.3,846.3,2083192
2011-11-23,839.5,850,837.3,845.2,2834442
2011-11-24,846.2,853.1,840.8,852.4,2168760
2011-11-25,851.1,852.5,838.2,843,1345156
2011-11-28,848.6,864.1,848.6,859.3,1806026
2011-11-29,862.5,864.9,843.4,843.4,1542404
2011-11-30,844.5,879,840.3,878.9,3907191
2011-12-01,876.7,877.4,865.9,873.7,1940976
2011-12-02,869.5,888.2,869.4,888.2,2084680
2011-12-05,892.8,901.5,888.1,901.1,1651520
2011-12-06,891.6,897.6,888.9,889.9,1900180
2011-12-07,894.1,896.6,880,880,1772765
2011-12-08,882.9,884.4,875,876.3,2006699
2011-12-09,866.3,875.4,859.9,873.3,1726302
2011-12-12,870.9,872.3,858.3,860.1,1357571
2011-12-13,853.8,865.7,853.8,862.2,1997750
2011-12-14,860.1,863.6,851.8,853.8,2169880
2011-12-15,849.4,860.1,848.9,857.1,2194566
2011-12-16,859.9,862.4,852.4,856.7,4691303
2011-12-19,853.4,854,848,852.8,1887559
2011-12-20,852.7,870.7,852.6,867.9,2483805
2011-12-21,877,887.9,876.6,879.8,2276858
2011-12-22,876,891.6,875.5,891.6,2283946
2011-12-23,897.5,903.4,894.1,898.6,3054046
2011-12-27,898.8,906.5,897.6,906.4,633061
2011-12-28,907.2,907.2,902.8,905.1,1077301
2011-12-29,905.1,906.9,901.8,905.9,942933
2011-12-30,905.8,911.1,904.2,911.1,842562
2012-01-02,913.7,923.7,909.3,923.7,864604
2012-01-03,925.9,934.9,925,934.3,1675803
2012-01-04,934.4,938.6,924.7,927.4,2534310
2012-01-05,925.8,926,898.4,901.8,2970405
2012-01-06,901.4,904.3,894.3,894.4,1547743
2012-01-09,901.6,901.6,883.1,885.4,2152866
2012-01-10,888.7,898.4,887.4,897.9,1865044
2012-01-11,892.8,897.9,886.5,890.6,1719077
2012-01-12,893.3,902.3,892.2,897.6,1663166
2012-01-13,903.4,905.5,890.6,890.6,2823708
2012-01-16,897.4,897.5,890.7,895.5,1840739
2012-01-17,903.1,908.1,889.4,889.4,3044423
2012-01-18,893.1,902.4,891.8,902.4,1814889
2012-01-19,904.1,919.2,903.8,918,2507568
2012-01-20,920.5,935.3,918,935.3,2579056
2012-01-23,940.6,957.3,939,957,3263898
2012-01-24,955.3,956.3,939.4,947.4,2210877
2012-01-25,951,954,941.1,945.8,2241027
2012-01-26,949.4,978.1,949.4,978.1,3196400
2012-01-27,973.5,973.6,962.1,967.8,2185956
2012-01-30,966.9,967.1,945.3,947.8,1441314
2012-01-31,958.4,976.3,958.4,971.3,3201441
2012-02-01,972.3,983.4,972.2,983.3,2586234
2012-02-02,985.8,998.4,985.1,998.4,3375072
2012-02-03,994.4,1010.7,990.9,1009.8,4061050
2012-02-06,1004.4,1012.8,995.3,1011.3,3663834
2012-02-07,1016.5,1017.5,997.8,1002.3,3778156
2012-02-08,1018.5,1025.8,1018.5,1024.2,3088977
2012-02-09,1023,1027,1018.7,1025.8,2201482
2012-02-10,1017.5,1020.4,990.8,990.8,3332132
2012-02-13,1000.1,1021.1,1000.1,1010.4,2747387
2012-02-14,1007.4,1010.7,1003.6,1004.7,1850854
2012-02-15,1010.5,1017.8,1006.5,1006.5,1853163
2012-02-16,991.4,997,985.8,995.9,3455010
2012-02-17,1003.2,1015.4,1001,1015.4,4292122
2012-02-20,1021,1022.2,1017.1,1018.2,1441762
2012-02-21,1020.4,1024.1,1013.4,1016,2113688
2012-02-22,1015.2,1015.5,1009.8,1014.1,2943577
2012-02-23,1003.2,1009.3,988.3,994.6,4351925
2012-02-24,1002,1012.8,1001.3,1001.3,2891054
2012-02-27,1002.6,1005.5,999.2,1003.7,1700818
2012-02-28,1002.2,1005,992.8,993.2,2436209
2012-02-29,1007.3,1012.4,1001.5,1011.7,3710121
2012-03-01,1006.5,1018.3,1006.2,1018.3,2082283
2012-03-02,1018.3,1023.6,1015.9,1017.9,1354373
2012-03-05,1016.9,1016.9,1003,1003,1479797
2012-03-06,1001.8,1001.8,987.5,989.5,3163463
2012-03-07,989,997.1,988.6,990.5,2870353
2012-03-08,991.9,1002.1,991.9,996.5,1581745
2012-03-09,1002.7,1006.3,996.4,997.9,2153422
2012-03-12,994,994.7,985.9,985.9,1510354
2012-03-13,990.3,992.9,988.2,992.9,1439230
2012-03-14,999.6,1003.2,997.6,999.6,4315323
2012-03-15,1000,1001.5,992.6,993.1,2583653
2012-03-16,997.8,998.9,989.5,994.2,2272131
2012-03-19,993.2,1001,990.7,998.9,1778281
2012-03-20,998.4,1002.4,990.6,992.6,1169390
2012-03-21,995.4,999.3,990.6,991.8,838379
2012-03-22,990.7,990.8,984.9,990.2,1021561
2012-03-23,988,991.4,984.2,988,2566915
2012-03-26,988.5,990.7,984.3,987.5,1833268
2012-03-27,994.1,997.1,990.4,990.4,1960513
2012-03-28,990.5,990.8,982.3,987.1,1296072
2012-03-29,978.8,980.1,969,969.3,1633047
2012-03-30,972.2,979.5,972.2,973.1,1925620
2012-04-02,971.2,978.9,965.3,967.7,1243950
2012-04-03,973.3,979.1,964.8,965.2,2129701
2012-04-04,955.7,959.6,945.7,945.7,2272000
2012-04-05,946.2,949.2,934.5,935.1,2284700
2012-04-06,938.6,940.6,927.4,927.5,805849
2012-04-10,927.6,931.9,924.6,925.7,1944331
2012-04-11,926.4,940.6,926.3,939.9,1486135
2012-04-12,941.8,944.3,935.3,940,1401771
2012-04-13,943.4,943.6,929.2,930.7,1618773
2012-04-16,929.4,929.4,918.2,919.3,1892946
2012-04-17,914.2,921.5,912.4,920.8,1327114
2012-04-18,926.3,927.7,919.1,922.8,1281349
2012-04-19,926.3,926.3,917.8,917.8,991454
2012-04-20,920.1,926.9,919.1,926.9,961788
2012-04-23,920,922.1,910.6,911.2,1029232
2012-04-24,913.5,923,912,922.1,1187904
2012-04-25,927.5,936.7,927.5,935.2,1323317
2012-04-26,931.4,933.9,927.4,930.2,1621988
2012-04-27,927,935.3,924,935,1824653
2012-04-30,939.8,940.8,935,938.7,1015485
2012-05-02,944.5,945.3,932.4,933.3,1426295
2012-05-03,937.2,939.3,923.5,924.9,3357818
2012-05-04,924.4,929.6,919.1,919.1,2522964
2012-05-07,917.9,917.9,903.6,916.1,2787777
2012-05-09,911.7,913.3,893,893.1,3101737
2012-05-10,899.8,911.9,896.2,911.9,1920276
2012-05-11,909.5,911.3,906.3,909.7,1119152
2012-05-14,909.9,909.9,893.2,893.2,1243450
2012-05-15,895.7,898.2,875.3,876,1706161
2012-05-16,873.4,876.7,864.9,875.6,2934577
2012-05-17,875.2,877.8,867.7,867.7,1707707
2012-05-18,865.3,870.4,861.1,868.8,2776930
2012-05-21,868.4,876.9,868.4,873.2,1944702
2012-05-22,875.4,885.2,875.4,882.3,2053801
2012-05-23,880.3,881.5,876.5,878.1,930145
2012-05-24,882.7,882.7,873.9,879.2,1189327
2012-05-25,879.3,883.2,869.6,869.6,1141729
2012-05-28,873.6,876.3,862.2,865.7,1029303
2012-05-29,868.6,878.1,867.5,878.1,848252
2012-05-30,874.6,878.6,869.1,876.7,1739760
2012-05-31,873.8,876.9,865.6,865.6,2193439
2012-06-01,864.9,867.1,859.2,859.2,1973992
2012-06-04,856.5,866.1,855,863.9,1221750
2012-06-05,875.6,876.2,869.7,874.6,1672924
2012-06-06,874.4,882.2,871.5,881.2,1635530
2012-06-07,883.1,900.6,881.1,892.9,2782371
2012-06-08,890.7,890.7,882.5,886,1947108
2012-06-11,893.7,898.6,879.5,879.5,1467501
2012-06-12,877.2,878.8,870.4,870.4,1985773
2012-06-13,870.5,878,869.9,873.5,1229286
2012-06-14,878.2,878.2,873.1,875.9,1456784
2012-06-15,877.4,885.5,877.4,885.5,3209882
2012-06-18,893.2,895.3,881,884.8,2014186
2012-06-19,886.9,900.1,883.6,900.1,1667923
2012-06-20,900.4,900.4,892,896.7,1645003
2012-06-21,893.9,902.1,891,902.1,1129404
2012-06-22,896.1,899.6,891.7,899.6,914944
2012-06-25,893.7,894.2,878.4,878.4,1243361
2012-06-26,880.4,885.5,878.8,884.1,1360968
2012-06-27,883.4,886.8,882.5,886.3,1542608
2012-06-28,878.7,883.7,876.5,880.6,1189549
2012-06-29,884.8,900.9,884.8,900.9,1975036
2012-07-02,901.8,911.5,899.3,911.5,1393924
2012-07-03,912.2,918.6,911.4,912.7,1942750
2012-07-04,916.4,916.9,912.1,916.3,1236166
2012-07-09,901.6,908.4,895.7,908.4,2449479
2012-07-10,903.2,905.1,898.7,904.2,1683763
2012-07-11,899.8,906.9,898,906.9,1391757
2012-07-12,906.9,906.9,895.4,896.9,1490905
2012-07-13,898,905.1,896.4,904.2,1577357
2012-07-16,902.6,909.8,900.8,901.4,1181373
2012-07-17,901.7,908.8,901.6,907.8,1791818
2012-07-18,902.7,904.6,898.9,901.6,1369775
2012-07-19,905,910,902.8,909.8,2122249
2012-07-20,911.4,912.8,898,898,3423444
2012-07-23,890.4,890.4,873.9,875.5,1950203
2012-07-24,878.3,883.1,875.9,878.7,1375352
2012-07-25,875.5,883.2,875,879.6,1218595
2012-07-26,881.5,893.1,878.5,888.2,1295086
2012-07-27,894.3,896.2,888.9,895.7,1746143
2012-07-30,897.6,906.2,897.6,906.1,1047290
2012-07-31,904.8,904.8,889.3,891.3,1524630
2012-08-01,896,897,889.3,894.3,1824806
2012-08-02,896.8,900.5,885.8,889.3,1453250
2012-08-03,887.2,901.8,886.5,899.2,1411247
2012-08-06,904.8,914.8,904.7,913.7,1928300
2012-08-07,913.6,917.9,909.8,917.9,1270333
2012-08-08,918.1,918.1,911.7,914.8,1190708
2012-08-09,918.6,924.6,917.7,924.6,1049772
2012-08-10,925.6,926.4,921.3,926.4,1712223
2012-08-13,926.8,926.8,921.8,921.8,901243
2012-08-14,923.5,931.2,923.5,930.6,1358522
2012-08-15,929.8,935.3,928.9,934.9,1030664
2012-08-16,931.5,941,930.8,941,1386205
2012-08-17,942.5,948.1,942.5,948.1,2167497
2012-08-20,948.4,955.4,938.9,938.9,1428141
2012-08-21,940.5,951.9,940.5,950.5,784214
2012-08-22,953.4,957.2,948.6,956.7,1610034
2012-08-23,958.6,963.5,954.9,955,1751136
2012-08-24,952,952.6,944.7,945.8,1771952
2012-08-27,943.6,954.8,943.5,953.8,833471
2012-08-28,950,953.4,942.8,943.1,1386222
2012-08-29,942.6,944.4,938.1,938.3,2112457
2012-08-30,935.7,941.4,930.7,938.6,2585455
2012-08-31,937.2,953.2,936.1,952,2097415
2012-09-03,953.8,957.7,948.7,948.7,946073
2012-09-04,949.1,951.7,945.3,945.3,1577757
2012-09-05,945.5,947.5,940.4,944.7,1901340
2012-09-06,949.7,954,944.8,951.9,2471599
2012-09-07,961.6,968.8,961.3,968.4,3768953
2012-09-10,961.4,962.3,953.3,955.9,2325101
2012-09-11,953.5,953.8,947,953.4,1857213
2012-09-12,956.4,964.3,956.1,964.3,1719790
2012-09-13,960.7,961.2,951.9,953.6,813051
2012-09-14,969.3,977.9,969.3,977.9,4431859
2012-09-17,975.1,976.3,968.9,969.8,1882982
2012-09-18,967.6,967.8,962.5,967,1653762
2012-09-19,971.6,975.3,965.9,966.4,1326576
2012-09-20,964,965.1,955.6,955.6,1836147
2012-09-21,963.3,965.1,960.4,963.1,2806727
2012-09-24,963.58,964.6,956.01,960.5,1012185
2012-09-25,960.21,963.91,957.31,963.9,1283782
2012-09-26,962.81,963.5,944.14,944.14,2759359
2012-09-27,944.38,954.74,944.11,953.38,1784078
2012-10-01,953.39,967.87,950.28,967.68,2093665
2012-10-02,967.68,967.68,957.38,960.43,2107422
2012-10-03,959.72,963.73,955.41,963.71,1396769
2012-10-04,963.75,969.24,963.17,968.54,1920206
2012-10-05,968.55,985.73,966.81,985.73,1875695
2012-10-08,985.75,985.75,978.54,985.52,1769297
2012-10-09,985.36,988.18,979.74,985.96,1970370
2012-10-10,985.96,986.19,981.53,983.59,1964916
2012-10-11,983.6,986.88,979.79,985.69,2251740
2012-10-12,985.71,992.25,980.63,985.94,2766486
2012-10-15,985.91,988.04,982.73,986.85,1497528
2012-10-16,986.85,997.94,986.85,994.66,1905407
2012-10-17,995.09,998.02,991.49,995.45,2411770
2012-10-18,994.88,997,992.52,993.7,1938391
2012-10-19,993.5,995.9,984.15,988.29,2308080
2012-10-22,988.29,991.35,984.72,990.01,1253503
2012-10-23,989.98,990.42,972.34,972.34,1259476
2012-10-24,974.47,979.24,973.16,976.23,1445687
2012-10-25,976.42,978.98,974.69,976.76,651656
2012-10-26,976.76,976.76,964.16,964.16,1014961
2012-10-29,963.84,965.47,955.65,958.96,1640054
2012-10-30,959.05,972.13,958.83,969.51,1292962
2012-10-31,968.62,974.38,967.81,970.88,2142834
2012-11-01,970.97,976.46,967.9,975.76,1553623
2012-11-02,977.68,983.91,975.28,980.93,1717504
2012-11-05,981.03,988.28,978.57,988.2,1552005
2012-11-06,988.61,998.05,988.61,995.52,1324704
2012-11-07,994.44,1004.77,989.09,989.37,1916471
2012-11-08,986.29,987.57,979.6,985.4,1831546
2012-11-09,985.57,987.67,971.16,979.82,1718544
2012-11-12,980.3,981.13,974.42,977.64,1241718
2012-11-13,977.73,977.73,962.62,966.18,3016778
2012-11-14,966.9,975.59,964.27,974.3,1588668
2012-11-15,974.02,974.18,964.05,969.35,2419373
2012-11-16,969.91,976.64,967.2,970.2,2240736
2012-11-19,970.32,974.87,970.32,974.5,1694135
2012-11-20,974.5,977.02,963.41,970.16,2191801
2012-11-21,970.13,971.29,959.73,962.64,2143806
2012-11-22,964.45,966.5,959.95,963.09,3122679
2012-11-23,964.87,977.82,963.83,976.9,2861001
2012-11-26,977.96,984.6,976.81,983.25,1425115
2012-11-27,983.16,998.19,983.05,995.11,2122090
2012-11-28,994.88,995.56,973.34,975.62,2172485
2012-11-29,986.8,992.38,986.66,992.14,1860544
2012-11-30,991.89,1000.19,991.75,997.31,2294517
2012-12-03,995.53,1002.81,993.62,994.33,972352
2012-12-04,990.31,995.78,988.38,994.3,1236404
2012-12-05,994.37,1003.67,993.73,997.73,1063587
2012-12-06,997.73,1004.03,994.85,999.56,2313839
2012-12-07,999.2,1001.7,991.9,993.52,1659033
2012-12-10,993.65,993.83,977.73,985.84,1864374
2012-12-11,985.89,999.31,985.79,992.62,1909673
2012-12-12,993.26,1001.95,993.26,1001.59,2118484
2012-12-13,1001.59,1002.43,996.19,1002.18,1362568
2012-12-14,1002,1008.02,999.85,1008.02,1201426
2012-12-17,1008.02,1011.38,1005.45,1011.36,1223018
2012-12-18,1011.41,1031.83,1011.41,1031.01,1772147
2012-12-19,1030.65,1045.47,1030.62,1041.29,2118815
2012-12-20,1041.43,1041.62,1030.24,1033.79,1756414
2012-12-21,1033.61,1036.53,1017.82,1036.38,3542788
2012-12-27,1035.52,1040.25,1030.07,1035.95,1099648
2012-12-28,1036.3,1041.94,1034.46,1038.7,947475
2013-01-02,1038.73,1066.82,1038.73,1066.01,1564768
2013-01-03,1066.07,1068.6,1058.67,1063.04,1553773
2013-01-04,1063.04,1063.04,1057.43,1062.47,1173965
2013-01-07,1062.43,1066.2,1054.6,1054.6,1598332
2013-01-08,1054.6,1061.2,1053.52,1061.2,1180584
2013-01-09,1063.2,1068.55,1060.77,1066.14,1250974
2013-01-10,1066.1,1069.45,1048.08,1048.08,2927106
2013-01-11,1048.44,1056.63,1048.44,1053.7,1165880
2013-01-14,1053.75,1060.64,1045.98,1047.43,1937521
2013-01-15,1048.07,1049.21,1038.75,1042.34,1360398
2013-01-16,1041.95,1042.77,1034.26,1039.31,874169
2013-01-17,1039.93,1044.58,1036.57,1042.26,1324946
2013-01-18,1042.99,1045.64,1040.46,1042.52,1270994
2013-01-21,1042.51,1043.53,1027.47,1029.67,868936
2013-01-22,1029.76,1031.32,1016.08,1025.26,926298
2013-01-23,1025.04,1028.42,1020.23,1026.82,1101546
2013-01-24,1026.72,1027.34,1017.92,1021.86,1531914
2013-01-25,1021.86,1024.29,1016.5,1024.29,1580880
2013-01-28,1024.46,1024.88,1010.58,1012.57,1785477
2013-01-29,1011.68,1022.82,1011.68,1019.97,1122664
2013-01-30,1019.84,1024.23,1016.81,1017.86,971784
2013-01-31,1017.49,1021.44,1010.01,1021.44,1507676
2013-02-01,1021.52,1021.52,1012.28,1016.81,998388
2013-02-04,1016.7,1019.21,1006.24,1007.53,1249345
2013-02-05,1007.84,1007.84,995.27,998.74,1154208
2013-02-06,998.74,1006.26,993.45,993.56,1681475
2013-02-07,994.24,996.63,986.17,986.17,1009465
2013-02-08,986.79,995.58,983.25,994.13,996424
2013-02-11,994.59,1003.84,993.15,998.96,1149810
2013-02-12,998.28,1004.45,989.28,1002.37,1832025
2013-02-13,1002.43,1012.76,1002.43,1009.84,805360
2013-02-14,1009.57,1010.25,996.45,999.06,1556677
2013-02-15,999.09,1006.52,999.09,1003.69,1271293
2013-02-18,1003.38,1006,999.84,1001.15,902806
2013-02-19,1000.63,1003.89,997.03,1000.9,1384885
2013-02-20,1001.01,1004.9,999.25,1003.72,1476997
2013-02-21,1003.49,1003.49,974.49,993.06,2254799
2013-02-22,993.23,1008.31,992.92,1000.07,1666190
2013-02-25,1000.07,1017.15,1000.07,1013.75,1596665
2013-02-26,1013.29,1013.29,991.57,992.74,1368159
2013-02-27,992.91,1000.52,990.52,995.93,2244670
2013-02-28,996.43,1014.57,995.48,1014.57,2639970
2013-03-01,1014.59,1017.27,1006.71,1013.1,1220658
2013-03-04,1013.1,1013.37,1004.75,1005.88,1037674
2013-03-05,1005.35,1018.4,1004.96,1017.01,1833856
2013-03-06,1017.02,1033.39,1017.02,1029.17,2578937
2013-03-07,1029.62,1030.21,1021.69,1028.21,1396441
2013-03-08,1028.22,1040.81,1028,1038.89,1516113
2013-03-11,1038.9,1039.69,1030.2,1034.45,928407
2013-03-12,1034.7,1034.7,1023.09,1023.5,807270
2013-03-13,1023.5,1023.5,1015.51,1016.82,1080981
2013-03-14,1016.6,1023.4,1016.02,1018.88,1017312
2013-03-15,1018.95,1020.44,994.9,994.92,3258605
2013-03-18,994.53,994.61,984.76,988.04,1391723
2013-03-19,988.06,994.42,980.12,980.95,1200062
2013-03-20,980.76,985.41,980.07,982.11,1654958
2013-03-21,982.18,989.3,979.69,983.1,1206098
2013-03-22,983.29,984.88,979.22,980.61,2306348
2013-03-25,982.49,989.83,965.82,967.03,1020197
2013-03-26,967.07,967.58,951.97,960.3,2198259
2013-03-27,960.24,966.19,946.28,953.63,1498579
2013-03-28,953.81,967.96,952.64,962.86,1887672
2013-04-02,963.97,978.07,963.97,978.07,1769798
2013-04-03,979.99,980.23,964.36,967.37,1404082
2013-04-04,967.31,969.5,955.27,955.27,1542692
2013-04-05,954.57,958,944.71,946.81,1328813
2013-04-08,946.65,955.66,940.82,942.15,1143595
2013-04-09,944.1,947.85,938.75,946.78,1588764
2013-04-10,947.19,968.41,947.19,968.19,1750454
2013-04-11,968.35,978.42,968.09,978.42,1404272
2013-04-12,978.41,978.41,970.86,977.92,982897
2013-04-15,977.9,977.9,957.37,959.71,1716985
2013-04-16,960.64,963.41,952.78,958.97,1863130
2013-04-17,958.29,959.54,947.19,950.38,1312186
2013-04-18,949.42,950.07,930.99,931.44,2319626
2013-04-19,931.42,943.21,931.42,941.56,1035480
2013-04-22,941.55,957.5,941.55,953.62,1038681
2013-04-23,953.46,959.94,934.24,958.68,2255545
2013-04-24,958.77,969.96,958.77,966.15,1627694
2013-04-25,966.48,974,964.33,964.33,1051452
2013-04-26,964.21,967.01,954.14,958.48,1730908
2013-04-29,958.47,966.3,958.41,964.43,899693
2013-04-30,964.43,973.32,964.43,968.02,2283348
2013-05-02,967.92,969.38,959.76,961.38,2240837
2013-05-03,962.65,965.78,959.16,964.36,1999877
2013-05-06,964.36,968.3,963.92,967.28,1004885
2013-05-07,966.2,974.12,966.13,970.35,1868893
2013-05-09,970.4,972.69,966.17,968.54,1747531
2013-05-10,968.6,976.81,964.06,966.09,1506861
2013-05-13,966.14,968.36,961.53,967.56,1494873
2013-05-14,967.56,975.46,967.46,975.14,2188786
2013-05-15,975.14,984.65,972.89,980.82,1830195
2013-05-16,981.56,988.92,981.56,985.28,2445350
2013-05-17,985.22,985.35,979.72,982.78,3668463
2013-05-20,982.94,985.41,980.46,982.5,1543011
2013-05-21,981.45,988.98,981.32,985.57,1858386
2013-05-22,986.21,992.67,985.7,989.39,1828468
2013-05-23,987.85,987.85,970.31,978.96,2445991
2013-05-24,979.07,984.16,971.37,971.37,1708964
2013-05-27,971.43,981.86,971.43,980.54,816573
2013-05-28,981.4,986.93,979.26,985.52,1638380
2013-05-29,985.57,986.15,974.41,980.28,1972928
2013-05-30,980.28,980.28,970.7,975.4,1498358
2013-05-31,975.03,975.11,953.46,957.86,2660252
2013-06-03,954.72,959.17,948.12,955,1790285
2013-06-04,955.07,968.92,955.07,967.88,1939231
2013-06-05,967.79,968.44,962.34,963.34,1606781
2013-06-06,963.15,964.05,952.74,956.73,1415757
2013-06-07,956.78,958.09,948.97,957.45,1378495
2013-06-10,958.16,959.61,948.27,949.78,1594711
2013-06-11,949.81,952.48,939.32,943.43,2270912
2013-06-12,943.88,945.01,934.54,934.76,1168845
2013-06-13,934.2,934.2,920.48,927.98,2424555
2013-06-14,928.12,929.3,917.99,927.42,2548489
2013-06-17,927.86,933.42,924.41,924.41,1156522
2013-06-18,924.8,930.44,923.36,924.79,1391124
2013-06-19,924.67,930.89,921.88,925.32,2669120
2013-06-20,925.19,925.19,893.69,898.23,3441920
2013-06-21,896.06,899.5,873.22,877.53,5030144
2013-06-24,877.6,877.6,846.19,855.1,1612922
2013-06-25,855.13,866.62,852.9,852.9,3509031
2013-06-26,852.73,861.78,849.22,861.78,4574471
2013-06-27,862.76,871.97,861.99,871.97,2161700
2013-06-28,872.86,878.27,865.51,878.27,2569079
2013-07-01,878.27,884,868.74,876.05,1305539
2013-07-02,876.09,881.59,867.9,880.93,1855135
2013-07-03,880.93,881.35,863.66,866.91,2079588
2013-07-04,868.57,873.47,867.68,873.39,1156606
2013-07-08,872.61,878.35,869.62,875.72,1339867
2013-07-09,875.61,880.49,867.59,868.2,1041948
2013-07-10,869.21,874.72,866.43,870.98,872399
2013-07-11,871.44,885.5,871.44,885.5,1264944
2013-07-12,884.99,899.41,884.82,899.41,1230432
2013-07-15,898.91,903.68,895.68,896.34,1130407
2013-07-16,896.37,897.06,885.95,888.3,901843
2013-07-17,887.29,887.29,875.04,886.19,1146760
2013-07-18,885.09,893.2,882.29,891.69,1075963
2013-07-19,891.46,891.46,880.85,884.06,1113522
2013-07-22,883.96,886.65,880.06,881.51,810723
2013-07-23,881.06,896.04,880.98,894.92,1907831
2013-07-24,894.7,907.52,894.7,904.77,2444652
2013-07-25,904.83,908.08,900.59,906.43,1051697
2013-07-26,906.35,914.89,906.35,912.45,1596405
2013-07-29,912.21,914.27,909.31,910.23,896363
2013-07-30,910.2,918.07,908.16,916.9,1013196
2013-07-31,916.56,919.41,911.48,919.41,859556
2013-08-01,919.38,939.26,919.38,935.42,1248029
2013-08-02,935.77,948.73,935.77,948.07,1123678
2013-08-05,947.52,950.76,943.64,948.01,678379
2013-08-06,946.88,954.54,939.43,949.94,910166
2013-08-07,949.75,958.23,944.1,955.51,1293860
2013-08-08,958.69,971.28,958.13,970.94,1042580
2013-08-09,971.74,977.59,966.47,972.29,1326228
2013-08-12,972.29,973.23,963.44,970.28,1355861
2013-08-13,971.1,983.21,971.1,983.04,2031777
2013-08-14,984.03,984.92,977.91,982.55,2837544
2013-08-15,980.76,981.03,970.06,971.14,993799
2013-08-16,972.38,982.75,970.08,981.95,1211952
2013-08-19,982.12,983.3,975.26,976.24,998923
2013-08-20,976.28,976.36,959.64,960.62,1542600
2013-08-21,960.1,965.25,955.63,957.69,1624608
2013-08-22,956.69,966.74,955.15,962.27,2484176
2013-08-23,962.61,967.97,959.16,967.96,1031197
2013-08-26,967.96,970.71,962.91,963.81,885006
2013-08-27,964.5,964.69,951.42,951.7,1115397
2013-08-28,951.36,951.36,940.48,945.04,1426336
2013-08-29,945.9,955.63,945.9,950.31,599302
2013-08-30,950.59,954.07,942.82,945.21,1139293
2013-09-02,945.35,951.58,943.21,943.5,995584
2013-09-03,944.36,945.66,936.29,943.66,1566290
2013-09-04,944.47,944.87,935.3,937.4,1010484
2013-09-05,938.43,950.07,938.34,949.52,2074506
2013-09-06,951.13,952.29,943.1,947.37,2762294
2013-09-09,947.02,956.81,946.84,952.33,2162179
2013-09-10,955.09,972.63,955.09,972.15,4490531
2013-09-11,972.74,979.49,969.43,977.71,2741144
2013-09-12,977.91,982.64,963.18,977.42,3225438
2013-09-13,977.42,980.69,964.38,967.96,2184687
2013-09-16,967.96,982.64,967.96,981.05,2042566
2013-09-17,980.9,982.67,974.66,977.9,1560146
2013-09-18,977.9,981.87,973.33,975.47,2915553
2013-09-19,975.51,988,969.81,973.67,3850186
2013-09-20,973.36,973.63,951.76,951.76,3035072
2013-09-23,952.05,961.97,949.02,957.13,2355060
2013-09-24,957.13,965.28,956.47,962.02,1847395
2013-09-25,962.44,967.22,958.91,960.25,1486648
2013-09-26,960.25,962.84,955.11,956.6,1066551
2013-09-27,956.6,963.66,955.55,959.8,1805295
2013-09-30,959.51,960.23,951.29,957.62,2437666
2013-10-01,956.13,967.38,956.13,967.38,1371584
2013-10-02,967.52,970.44,962.32,969.37,1833954
2013-10-03,968.64,972.73,960.49,961.35,2585300
2013-10-04,960.94,963.4,959.84,961.99,1433973
2013-10-07,963.84,966.75,961.65,963.54,2292065
2013-10-08,963.54,965.25,960.39,962.24,1230016
2013-10-09,962.2,963.81,958.82,961.47,1830956
2013-10-10,961.47,968.19,953.79,965.98,2156240
2013-10-11,964.88,973.61,962.95,963.1,2046442
2013-10-14,962.66,968.08,958.17,966.5,1831831
2013-10-15,967.43,978.61,967.43,976.26,3565507
2013-10-16,975.31,983.72,974.08,981.77,2361712
2013-10-17,981.49,989.66,979.27,979.27,2082805
2013-10-18,980.11,992.44,980.11,989.08,2163641
2013-10-21,988.33,996.79,988.1,996.79,2122716
2013-10-22,996.82,999.42,990.27,998,2401502
2013-10-23,997.26,999.58,989.32,989.61,1341674
2013-10-24,989.59,991.49,986.82,990.8,1313289
2013-10-25,990.02,994.24,984.93,990.78,1554433
2013-10-29,991.34,1021.99,991.34,1017.29,2898558
2013-10-30,1017.19,1026.58,1014.88,1017.1,5389956
2013-10-31,1017.1,1020.48,1011.4,1015.12,2940396
2013-11-01,1015.4,1021.11,1013.62,1014.44,1393806
2013-11-04,1014.23,1027.86,1012.86,1026.29,1454425
2013-11-05,1026.32,1027.31,1013.01,1013.01,3548286
2013-11-06,1012.9,1028.32,1012.9,1028.19,2969632
2013-11-07,1027.52,1049.48,1022.13,1041.39,3667523
2013-11-08,1039.72,1039.72,1017.01,1018.99,1762378
2013-11-11,1018.71,1027.63,1014.73,1023.44,1175099
2013-11-12,1023.19,1023.19,1009.57,1016.72,2406645
2013-11-13,1016.49,1016.5,998.84,998.84,2082029
2013-11-14,998.84,1007.19,998.84,1001.65,1195671
2013-11-15,1001.65,1009.24,1000.52,1009.24,1272436
2013-11-18,1009.39,1023.29,1009.39,1021.88,1218234
2013-11-19,1021.87,1021.87,1013.22,1017.39,1474176
2013-11-20,1017.39,1019.02,1010.79,1014.48,1488288
2013-11-21,1014.48,1015.94,1010.94,1012.45,872135
2013-11-22,1012.48,1019.8,1012.48,1018.87,1195659
2013-11-25,1019.44,1026.82,1019.37,1020.78,745620
2013-11-26,1021.57,1022.02,1009.11,1013.07,1937562
2013-11-27,1013.07,1026.22,1013.07,1026.05,1304939
2013-11-28,1026.11,1030.27,1023.77,1027.2,613279
2013-11-29,1027.19,1032.83,1025.41,1032.26,808170
2013-12-02,1032.39,1032.39,1021.46,1021.46,1287706
2013-12-03,1021.88,1024.66,1007.4,1009.62,1718808
2013-12-04,1009.51,1011.81,994.16,998.06,1254599
2013-12-05,999.03,1001.11,982.79,982.89,973858
2013-12-06,982.89,987.56,975.15,975.32,1720558
2013-12-09,976.32,982.54,971.31,972.47,2075608
2013-12-10,976.22,977.64,969.93,971.79,1776141
2013-12-11,971.66,981.07,971.66,977.97,1219971
2013-12-12,977.83,977.83,966.42,966.43,1815477
2013-12-13,966.35,967.56,955.78,955.78,2269883
2013-12-16,955.83,966.32,954.46,966.26,2177353
2013-12-17,966.26,969.21,959.56,962.28,1133857
2013-12-18,962.33,974.93,962.33,974.17,1654234
2013-12-19,974.17,982.29,973.39,975.41,1238013
2013-12-20,975.41,981.4,974.09,977.78,2857295
2013-12-23,978.15,984.65,978.11,982.96,1301358
2013-12-27,984.78,993.01,983.71,986.91,1029630
2013-12-30,986.98,994.58,985.58,989.04,969573
2014-01-02,989.13,997.02,987.08,993.85,762572
2014-01-03,993.85,995.75,988.46,993.33,625927
2014-01-06,993.39,995.89,988.1,989.59,466450
2014-01-07,989.57,990.39,986.06,988.15,1625090
2014-01-08,989.04,1006.43,989.04,996.34,2435018
2014-01-09,996.5,1004.62,993.62,998.94,1293063
2014-01-10,999.18,1009.36,998.21,1009.36,1175072
2014-01-13,1009.32,1027.87,1008.35,1027.87,1195153
2014-01-14,1024.96,1026.05,1016.85,1022.99,1217670
2014-01-15,1022.99,1035.96,1022.47,1035.72,1326036
2014-01-16,1035.76,1038.99,1025.47,1025.75,860190
2014-01-17,1024.97,1035.81,1023.47,1027.1,948604
2014-01-20,1026.46,1029.72,1025.2,1025.96,639849
2014-01-21,1025.92,1029.24,1024.51,1025.5,711069
2014-01-22,1025.99,1031.75,1024.18,1029.6,1197225
2014-01-23,1029.24,1038.31,1026.78,1026.79,3828211
2014-01-24,1026.79,1026.79,1012.29,1015.43,2143732
2014-01-27,1013.65,1013.65,995.23,999.03,2988523
2014-01-28,999.03,1006.18,996.16,1003.75,2063932
2014-01-29,1003.73,1020.46,990.63,990.63,2009197
2014-01-30,991.35,997.87,986.74,994.43,1558663
2014-01-31,995.45,997.47,986.23,990.61,1235422
2014-02-03,990.58,997.28,985.45,986.81,755693
2014-02-04,986.84,986.84,976.95,981,1407019
2014-02-05,981.18,991.72,979.19,985.24,743067
2014-02-06,985.2,1005.34,985.18,1005.34,1633361
2014-02-07,1005.37,1009.07,999.28,1001.22,1400100
2014-02-10,1001.22,1005.93,998.87,1005.92,1056663
2014-02-11,1005.9,1017.27,1002.07,1002.07,1292915
2014-02-12,1001.93,1018.34,1001.93,1018.09,1741839
2014-02-13,1017.7,1017.86,1010.43,1016.82,1704861
2014-02-14,1014.52,1028.8,1014.05,1027.14,1573241
2014-02-17,1027.12,1036.29,1026.21,1033.3,940096
2014-02-18,1033.23,1040.07,1032.75,1036.87,1376850
2014-02-19,1035.84,1039.74,1032.24,1038.36,1900820
2014-02-20,1033.73,1036.74,1028.69,1036.05,3265367
2014-02-21,1036.23,1046.06,1036.17,1046.06,2501980
2014-02-24,1046.03,1046.03,1039.29,1039.29,1508725
2014-02-25,1039.42,1039.83,1028.73,1029.56,3558191
2014-02-26,1029.49,1031.56,1019.35,1019.77,2864336
2014-02-27,1019.7,1019.7,1008.62,1014.43,1723793
2014-02-28,1014.53,1021.3,1002.78,1015.11,3385352
2014-03-03,1011.94,1011.94,988.21,991.44,3652615
2014-03-04,991.51,1004.41,991.51,1001.7,2347418
2014-03-05,1002.48,1007.35,999.23,1004.73,1180578
2014-03-06,1004.72,1013.78,1004.72,1008.95,1345612
2014-03-07,1008.74,1008.92,997.35,1002.02,1386935
2014-03-10,1001.95,1002.32,988.12,991.49,1272230
2014-03-11,991.54,995.56,983,984.54,1828792
2014-03-12,984.46,985.86,965.88,967.76,1411022
2014-03-13,967.72,980.34,966.64,970.18,1260728
2014-03-14,970.02,970.02,947.25,950.17,2135027
2014-03-17,954.1,978.16,954.1,978.16,1283760
2014-03-18,977.58,988.81,972.5,986.39,1542128
2014-03-19,985.88,991.84,985.41,989.36,1485669
2014-03-20,989.25,989.32,981.55,985.05,1790469
2014-03-21,984.66,991.79,983.28,991.54,2264478
2014-03-24,991.54,1003.28,987.6,990.37,2528876
2014-03-25,990.37,995.36,990.35,994.27,1257554
2014-03-26,994.44,1004.13,994.44,1002.44,1374842
2014-03-27,1002.38,1003.85,992.74,996.32,1261591
2014-03-28,996.34,1005.66,995.53,1005.66,1457724
2014-03-31,1005.66,1007.12,996.79,1006.45,1824748
2014-04-01,1006.45,1017.79,1006.24,1016.78,1570407
2014-04-02,1016.8,1018.58,1011.53,1017.67,2196805
2014-04-03,1017.56,1020.66,1012.24,1015.97,2467957
2014-04-04,1015.59,1018.41,1011.66,1018.19,2315742
2014-04-07,1018.13,1018.95,1006.46,1013.31,2297608
2014-04-08,1012.3,1014.18,992.19,992.41,1826160
2014-04-09,993.29,1003.58,992.47,1002.64,1605061
2014-04-10,1002.9,1008.29,998.79,1005.09,1657463
2014-04-11,1005.07,1005.07,990.05,992.69,1354657
2014-04-14,992.69,997.65,987.97,993.95,1411906
2014-04-15,993.96,999.79,993.56,996.01,1021939
2014-04-16,995.99,1003.34,995.62,1001.78,1806663
2014-04-17,1001.81,1006.38,999.7,1006.38,1110521
2014-04-22,1006.24,1012.65,999.46,1012.2,1399128
2014-04-23,1012.18,1012.47,999.27,1007.8,1331456
2014-04-24,1007.94,1014.97,999.45,1002.04,1184370
2014-04-25,1000.53,1001.53,991.26,992.76,865210
2014-04-28,991.78,996.19,985.22,996.19,1101837
2014-04-29,996.08,1009.25,995.32,1009.25,1429796
2014-04-30,1009.28,1014.53,1006.24,1010.31,1193588
2014-05-02,1009.94,1012.41,1006.33,1010.81,552426
2014-05-05,1010.91,1011.77,1005.49,1008.57,787770
2014-05-06,1009.75,1011.07,1003.59,1010.58,1236663
2014-05-07,1009.7,1012.65,1006.06,1007.87,1574195
2014-05-09,1009.53,1011.05,1000.85,1004.69,988013
2014-05-12,1004.97,1005.64,1000.65,1004.08,798518
2014-05-13,1003.23,1003.23,992.32,993.98,1110374
2014-05-14,993.99,994.2,983.99,987.48,942076
2014-05-15,987.27,990.61,979.3,981,749302
2014-05-16,981.32,986.46,975.92,986.46,1171285
2014-05-19,986.88,987.53,981.09,985.6,614361
2014-05-20,985.8,992.5,981.97,989.66,1151995
2014-05-21,989.65,989.89,983.78,986,654889
2014-05-22,986.12,993.3,984.85,991.61,1483306
2014-05-23,992.24,997.52,991.37,997.52,1177298
2014-05-26,997.35,1006.87,995.85,1006.87,646900
2014-05-27,1005.92,1014.18,1005.42,1009.25,1068519
2014-05-28,1009.25,1014.76,1005.3,1014.76,1222386
2014-05-29,1015.33,1016.31,1008.76,1016.31,846038
2014-05-30,1016.86,1028.35,1016.86,1027.22,3920181
2014-06-02,1026.08,1031.74,1022.96,1028.01,2219132
2014-06-03,1027.55,1032.01,1026.1,1031.63,923128
2014-06-04,1031.52,1034.88,1025.43,1025.89,1241690
2014-06-05,1025.51,1035.18,1020.86,1029.59,1827303
2014-06-06,1029.63,1036.52,1029.61,1036.45,1716120
2014-06-09,1036.35,1037.11,1032.96,1035.36,428302
2014-06-10,1035.45,1040.84,1027.47,1040.84,2105829
2014-06-11,1040.84,1041.02,1033.2,1037.64,877277
2014-06-12,1037.63,1037.98,1032.67,1037.39,1038751
2014-06-13,1037.39,1038.23,1030.66,1032.75,1727153
2014-06-16,1032.78,1034.62,1027.74,1034.39,882381
2014-06-17,1034.83,1036.53,1033.17,1034.02,1550594
2014-06-18,1034.02,1035.21,1025.03,1028.31,811340
2014-06-19,1028.23,1032.06,1026.72,1030.01,1101271
2014-06-20,1030.01,1035.09,1022.7,1032.53,2087609
2014-06-23,1032.53,1035.33,1026.05,1030.7,1403777
2014-06-24,1030.51,1030.52,1011.66,1017.59,955834
2014-06-25,1014.93,1014.93,1006.86,1007.64,1234222
2014-06-26,1007.42,1011.59,1004.47,1004.6,1015229
2014-06-27,1004.24,1008.02,1002.88,1007.95,1189638
2014-06-30,1007.91,1011.21,1003.49,1009.24,1945525
2014-07-01,1009.24,1010.25,995.48,1000.22,837434
2014-07-02,1000.49,1004.85,994.99,997.32,2719841
2014-07-03,997.02,999.23,989.77,997.39,5701902
2014-07-04,997.81,999.1,958.39,958.63,2204834
2014-07-07,958.66,961.88,948.79,951.92,1795813
2014-07-08,951.94,952.87,932.35,933.64,1757104
2014-07-09,933.65,948.48,933.56,948.48,2059529
2014-07-10,948.17,949.14,931.1,943.4,2656156
2014-07-11,944.58,961.91,944.26,960.54,1420003
2014-07-14,960.54,967.34,957.93,961.87,1842892
2014-07-15,961.87,966.83,956.2,960.1,2721271
2014-07-16,961.84,964.63,959.02,962.05,1211059
2014-07-17,962.03,962.53,954.05,958.41,1357097
2014-07-18,958.05,958.05,940.54,944.1,1949373
2014-07-21,944.45,951.51,942.27,946.16,1122271
2014-07-22,946.2,952.95,944.02,952.86,1324105
2014-07-23,953.55,954.41,950.02,951.28,663356
2014-07-24,952.74,954.74,948.75,952.73,1000914
2014-07-25,953.08,965.4,952.18,962.17,1073633
2014-07-28,963.52,963.53,955.32,957.83,809795
2014-07-29,957.66,966.64,956.61,961.51,1052771
2014-07-30,961.86,962.98,959.14,961.79,1363759
2014-07-31,961.79,967.34,953.91,956.72,2443774
2014-08-01,956.72,959.34,943.4,951.12,3235435
2014-08-04,951.12,955.48,950.45,951.89,1258500
2014-08-05,953,958.31,949.59,953.8,1112669
2014-08-06,952.92,953.14,947.54,949.62,2659906
2014-08-07,949.56,955.72,946.78,951.89,3806495
2014-08-08,951.89,952.76,939.83,950.66,3548356
2014-08-11,950.68,965.68,950.68,965.28,2050758
2014-08-12,965.21,966.79,956.57,957.63,1144739
2014-08-13,956.66,969.89,956.51,968.72,1242775
2014-08-14,968.72,976.49,968.68,975.99,1011619
2014-08-15,975.99,986.12,972.2,983.9,1044307
2014-08-18,983.9,986.44,982.86,984.68,1058026
2014-08-19,985.09,987.63,982.7,982.7,1378678
2014-08-20,981.29,983.3,972.65,976.52,1063354
2014-08-21,976.61,982.67,973.59,982.13,952221
2014-08-22,982.15,987.75,980.64,986.53,2399014
2014-08-25,986.51,996.31,986.21,995.02,1065262
2014-08-26,995.02,997.21,992.42,993.39,882584
2014-08-27,994.21,996.04,990.32,992.72,769825
2014-08-28,991.93,993.61,975.91,975.91,2129053
2014-08-29,976.03,984.63,975.43,980.09,2476958
2014-09-01,982.35,987.84,978.69,980.9,1825527
2014-09-02,980.99,990.89,980.96,988.96,2652565
2014-09-03,988.72,994.77,986.71,991.06,3066377
2014-09-04,990.95,995.17,987.36,992.53,4712475
2014-09-05,992.62,997.16,990.11,997.09,2425874
2014-09-08,996.78,996.81,989.27,994.95,1432478
2014-09-09,993.58,998.58,993.01,997.99,1371012
2014-09-10,996.93,998.97,991.47,997.62,5154720
2014-09-11,997.35,1003.62,994.58,995.04,3126299
2014-09-12,994.77,997.46,992.64,997.46,3085440
2014-09-15,997.46,997.46,988.66,990.8,1405081
2014-09-16,990.28,990.44,976.82,978.38,1553773
2014-09-17,978.35,986.03,978.34,984.53,1375301
2014-09-18,984.52,996.72,984.52,996.06,2224545
2014-09-19,996.05,1008.04,996.05,1002.95,6029343
2014-09-22,1002.97,1002.97,993.7,993.97,2390088
2014-09-23,994.13,994.13,980.12,983.14,2762759
2014-09-24,983.14,983.28,974.23,977.49,2613811
2014-09-25,977.55,987.24,977.55,982.15,2620820
2014-09-26,980.25,982.57,974.29,980.29,1225665
2014-09-29,980.29,990.18,978.43,986.23,3030744
2014-09-30,986.21,993.2,985.51,991.4,3063855
2014-10-01,991.4,996.84,988.6,988.64,2550520
2014-10-02,988.65,988.65,970.9,973.65,2697853
2014-10-03,974.71,978.56,973.1,976.23,1702486
2014-10-06,977.8,982.28,974.81,977.82,5916928
2014-10-07,978.24,980.14,963.92,964.29,1321868
2014-10-08,964.33,968.08,960.07,960.07,3070059
2014-10-09,960.14,969.55,959.65,961.89,8595076
2014-10-10,961.89,961.94,948.33,951.6,9963122
2014-10-13,951.58,959.1,944.31,949.75,1524084
2014-10-14,949.76,950.16,937.76,939.49,3259232
2014-10-15,939.49,942.55,915.16,923.59,9433978
2014-10-16,923.59,925.06,893.5,901.28,3853373
2014-10-17,904.83,926.84,904.28,926.84,5089717
2014-10-20,926.84,931.61,923.19,925.96,1291298
2014-10-21,925.96,942.1,924.53,939.12,2730838
2014-10-22,939.28,943.89,933.64,941.93,2927614
2014-10-23,941.93,950.04,939.66,946.52,3068192
2014-10-24,946.52,954.07,946.52,950.17,6074355
2014-10-27,950.11,978.38,947.02,964.88,1864236
2014-10-29,964.88,972.27,956.09,957.08,3776931
2014-10-30,957.08,966.96,955.25,964.88,3247142
2014-10-31,964.88,982.52,960.38,981.43,4721059
2014-11-03,981.71,982.36,972.45,974.79,3797510
2014-11-04,975.43,981.58,971.12,973.03,2440318
2014-11-05,973.22,974.77,962.2,963.1,2204084
2014-11-06,963.23,968.15,959.77,963.17,1943599
2014-11-07,962.98,972.1,962.98,969.3,1986563
2014-11-10,969.3,976.59,967.32,976.06,2988888
2014-11-11,976.06,983.64,974.29,974.58,1121507
2014-11-12,974.58,977.15,963.37,965.05,1831793
2014-11-13,964.98,964.98,956.17,958.86,1518913
2014-11-14,959.41,961.22,951.53,960.72,2880749
2014-11-18,964.48,975.42,961.9,973.24,2680547
2014-11-19,973.22,981.47,972.01,981.47,2608499
2014-11-20,981.42,981.42,966.19,971.24,3316763
2014-11-21,970.67,981.28,969.79,980.19,1527971
2014-11-24,980.19,985.64,979.59,981.31,1842303
2014-11-25,981.31,990.58,979.32,988.09,2311090
2014-11-26,988.09,995.41,983.95,995.41,1026746
2014-11-27,995.23,1004,992.52,1002.2,6639767
2014-11-28,1002.02,1007.49,997.53,1007.17,1111784
2014-12-01,1004.61,1008.46,996.83,1007.24,3450171
2014-12-02,1007.04,1009.76,1000.49,1007.83,2268710
2014-12-03,1008.63,1019.75,1008.63,1019.75,1583999
2014-12-04,1019.67,1021.17,1001.39,1001.39,3050330
2014-12-05,1002.16,1009.8,1002.16,1006.25,2841305
2014-12-08,1006.37,1009.98,1003.91,1008.1,1899159
2014-12-09,1006.66,1006.66,990.86,992.21,2848328
2014-12-10,991.28,997.38,991.28,994.75,1830752
2014-12-11,994.75,994.75,983.43,983.91,1813207
2014-12-12,982.92,986.26,970.97,970.97,2040886
2014-12-15,970.97,970.97,959.81,961.38,1263475
2014-12-16,961.31,961.39,939.44,944.83,3276498
2014-12-17,944.83,947.28,933.06,940.62,1553598
2014-12-18,940.62,958.28,940.61,951.19,1933324
2014-12-19,953.13,957.33,944.4,944.56,2884995
2014-12-22,944.82,957.2,944.73,956.97,1999110
2014-12-23,956.97,957.78,949.53,951.59,1283765
2014-12-29,951.62,954.44,944.24,946.27,1054731
2014-12-30,946.14,950.86,944.36,946.71,3642288
2015-01-02,946.02,963.16,946.02,962.13,1788252
2015-01-05,962.15,964.03,941.64,942.6,1314286
2015-01-06,942.6,943.62,934.26,939.83,3506035
2015-01-07,939.8,940.24,932.75,933.32,4346445
2015-01-08,933.44,948.41,933.42,946.64,1809137
2015-01-09,946.17,953.17,946.17,946.36,1761647
2015-01-12,946.12,951.18,943.78,946.46,2139794
2015-01-13,946.54,963.21,941.7,963.21,1158930
2015-01-14,961.83,968.52,950.74,958.8,2560170
2015-01-15,958.8,963,936.51,945.52,2717159
2015-01-16,945.41,950.79,943.54,949.05,1955613
2015-01-19,949.05,952.84,944.51,950.83,1884084
2015-01-20,950.93,952,946.47,948.9,1230099
2015-01-21,948.9,954.41,947.49,952.54,1291485
2015-01-22,951.82,967.5,951.03,961.04,1845487
2015-01-23,961.06,978.34,959.34,961.94,2179733
2015-01-26,961.9,973.26,958.34,973.26,1243279
2015-01-27,973.36,974.7,967.86,970.83,2274713
2015-01-28,971.54,974.69,953.91,956.5,1887483
2015-01-29,956.23,959.53,944.67,954.43,2172862
2015-01-30,955.99,958.76,953.2,955.78,850435
2015-02-02,955.9,959.53,952,958.04,546145
2015-02-03,958.06,975.7,956.38,975.7,1082078
2015-02-04,975.73,982.36,975.05,980.24,1450318
2015-02-05,978.87,978.87,969.85,971.24,1116844
2015-02-06,972.9,979.83,970.8,979.15,1247600
2015-02-09,979.06,982.57,970.67,980.72,1364676
2015-02-10,980.2,992.47,979.9,990.45,2807133
2015-02-11,991.06,992.18,985.15,987.53,1627450
2015-02-12,987.59,1012.08,987.59,1010.21,2223186
2015-02-13,1010.7,1023.36,1010.7,1023.36,3450513
2015-02-16,1023.53,1027.31,1017.77,1018,1917607
2015-02-17,1018.4,1018.62,1007.55,1007.75,3188415
2015-02-18,1007.75,1018.93,1006.88,1006.88,2673502
2015-02-19,1006.88,1007.58,1003.14,1007.19,1286207
2015-02-20,1007.19,1015.73,1007.19,1015.65,1172675
2015-02-23,1015.65,1026.06,1015.54,1019.52,1843642
2015-02-24,1019.52,1027.3,1016.81,1025.65,3570567
2015-02-25,1025.49,1035.04,1024.53,1028.57,1882446
2015-02-26,1029.42,1035.31,1026.56,1028.29,2806368
2015-02-27,1028.32,1034.88,1022.02,1022.75,3160896
2015-03-02,1022.73,1030.64,1020.46,1024.86,3159864
2015-03-03,1024.88,1028.9,1017.32,1017.32,3732391
2015-03-04,1017.22,1019.83,1012.35,1014.24,1810192
2015-03-05,1014.28,1029.75,1010.4,1029.39,5719445
2015-03-06,1029.15,1037.35,1027.29,1037.35,4424259
2015-03-09,1037.6,1037.6,1023.59,1024.21,2563800
2015-03-10,1024.54,1025.93,1011.7,1011.7,3615693
2015-03-11,1011.9,1021,1011.9,1016.14,3401775
2015-03-12,1016.14,1025.27,1016.14,1023.49,3210839
2015-03-13,1023.65,1036.15,1023.09,1036.15,1742682
2015-03-16,1035.95,1039.7,1033.35,1036.22,3776366
2015-03-17,1036.32,1036.79,1027.74,1032.4,2519464
2015-03-18,1032.3,1036.27,1026.52,1030.86,3815496
2015-03-19,1030.99,1042.55,1030.96,1042.55,4099525
2015-03-20,1042.62,1054.15,1042.02,1044.9,12708278
2015-03-23,1045.03,1047.07,1038.53,1045.24,4707001
2015-03-24,1044.97,1050.89,1044.31,1048.75,5371923
2015-03-25,1048.75,1048.95,1040.71,1043.2,7593072
2015-03-26,1043.24,1043.27,1027.33,1031.74,4387610
2015-03-27,1031.83,1034.33,1018.88,1023.47,2609536
2015-03-30,1023.5,1033.63,1022.46,1031.25,4246812
2015-03-31,1031.21,1039,1029.41,1033.66,7333663
2015-04-01,1033.19,1045.39,1029.25,1043.96,4785007
2015-04-02,1043.98,1049.24,1042.19,1049.24,2867499
2015-04-07,1049.24,1052.31,1045.26,1050.98,10200913
2015-04-08,1051.76,1051.76,1043.14,1047.61,3072772
2015-04-09,1047.64,1053.35,1046.61,1053.35,10399806
2015-04-10,1053.93,1057.62,1050.98,1052.37,3767980
2015-04-13,1051.81,1058.97,1051.31,1058.44,10752255
2015-04-14,1058.59,1060.54,1051.29,1053.26,4324924
2015-04-15,1053.26,1053.26,1039.95,1050.8,10290948
2015-04-16,1050.8,1056.92,1049.97,1056.75,4707895
2015-04-17,1056.87,1056.87,1042.11,1048.74,7703467
2015-04-20,1049.4,1055.46,1047.92,1051.47,6984190
2015-04-21,1052.27,1057.96,1048.68,1056.79,7547582
2015-04-22,1056.79,1056.79,1039.61,1042.74,7039970
2015-04-23,1042.74,1045.27,1039.51,1042.05,13180399
2015-04-24,1041.7,1049.4,1040.9,1049.4,9645587
2015-04-27,1049.57,1056.22,1041.67,1041.67,4612640
2015-04-28,1041.25,1042.45,1029.47,1031.33,2752994
2015-04-29,1031.32,1032.54,1023.01,1025.1,3602982
2015-04-30,1025.11,1030.7,1019.86,1026.01,3486166
2015-05-04,1026.01,1035.56,1024.81,1029.02,2607600
2015-05-05,1029.02,1032.11,1022.65,1025.4,9154295
2015-05-06,1025.57,1027.22,1013.15,1016.7,3907530
2015-05-07,1016.92,1029.64,1013.91,1028.05,7101540
2015-05-11,1030.85,1045.79,1027.34,1042.51,3820370
2015-05-12,1041.11,1041.11,1032.61,1035.1,1998635
2015-05-13,1035.61,1040.03,1029.62,1034.44,8566255
2015-05-14,1032.72,1033.15,1023.3,1025.24,2433363
2015-05-15,1025.66,1034.09,1025.31,1025.94,928549
2015-05-18,1026.44,1027.37,1021.45,1022.23,1374127
2015-05-19,1022.23,1033.8,1021.87,1031.25,3270550
2015-05-20,1031.48,1033.68,1024.81,1031.54,4528284
2015-05-21,1031.54,1031.63,1021.06,1021.4,3305239
2015-05-22,1022.87,1030.02,1022.61,1030.02,4661780
2015-05-25,1030.05,1031.19,1024.21,1027.8,4786801
2015-05-26,1027.8,1029.11,1012.66,1013.6,5639848
2015-05-27,1014.33,1032.34,1012.69,1030.18,12657553
2015-05-28,1029.53,1037.13,1025.52,1025.52,4851448
2015-05-29,1025.64,1028.11,1020.56,1021.81,4365689
2015-06-01,1021.15,1032.18,1021.15,1028.08,5108367
2015-06-02,1028.08,1029.49,1017.26,1019.59,2008304
2015-06-03,1020.12,1020.25,1012.91,1017.31,7022350
2015-06-04,1017.5,1018.76,1012.35,1018.76,5215995
2015-06-05,1018.76,1022.62,1004.42,1004.89,2738479
2015-06-08,1004.89,1005.63,996.82,996.82,12600993
2015-06-09,996.77,997.09,981.7,991.66,6380526
2015-06-10,991.16,1010.36,989.99,1006.06,8547609
2015-06-11,1004.94,1008.74,1003.37,1008.37,4274686
2015-06-12,1008.21,1008.21,989.51,991.13,5616923
2015-06-15,991.14,991.14,974.99,979.24,4056214
2015-06-16,979.1,990.24,969.72,990.24,9539496
2015-06-17,990.51,991.96,973.09,978.16,2593834
2015-06-18,975.88,976.09,961.63,967.38,2339956
2015-06-19,968.06,977.91,967.91,975.5,2909467
2015-06-22,977.28,996.78,977.08,989.33,1893448
2015-06-23,989.33,999.83,989.33,995.84,9053151
2015-06-24,996.26,998.94,981.64,982.45,51180600
2015-06-25,982.45,990.13,977.75,983.06,6024478
2015-06-26,983.5,995.38,973.34,995.38,3263630
2015-06-29,995.19,995.19,955.49,972.5,11681743
2015-06-30,972.83,981.47,963.12,981.47,5748099
2015-07-01,981.44,991.75,981.05,986.61,11143518
2015-07-02,986.61,993.68,986.05,988.33,51214984
2015-07-03,988.62,989.86,979.74,982.14,33811936
2015-07-07,977.43,977.85,968.91,969.06,8957839
2015-07-08,968.91,971.12,959.58,966.93,9896414
2015-07-09,966.81,981.68,965.92,981.38,939670
2015-07-10,981.38,996.1,981.38,991.54,2622324
2015-07-13,991.54,1003.88,991.54,1001.42,3306374
2015-07-14,1001.42,1004.94,998.53,1003.39,3346810
2015-07-15,1003.76,1011.28,1003.76,1011.1,4122657
2015-07-16,1010.74,1027.14,1010.74,1027.14,3274339
2015-07-17,1026.86,1030.93,1021.57,1024.94,11967032
2015-07-20,1024.93,1033.09,1022.7,1030.18,16242434
2015-07-21,1030.33,1037.55,1029.89,1037.51,9258892
2015-07-22,1037.81,1042.99,1033.72,1036.43,3648714
2015-07-23,1036.29,1039.3,1027.98,1029.93,12043216
2015-07-24,1029.88,1031.72,1021.48,1030.83,3461399
2015-07-27,1030.83,1030.83,1021.02,1025.94,3300168
2015-07-28,1025.27,1035.07,1023.48,1028.47,2326449
2015-07-29,1028.48,1034.98,1026.43,1026.55,11477607
2015-07-30,1026.55,1035.76,1023.28,1030.69,1352966
2015-07-31,1026.62,1032.29,1025.85,1031.47,3280437
2015-08-03,1031.47,1041.89,1029.82,1040.97,2511733
2015-08-04,1038.4,1041.08,1034.34,1036.75,3885735
2015-08-05,1037.18,1041.93,1034.1,1035.06,4766739
2015-08-06,1034.99,1040.92,1034.2,1034.7,4292338
2015-08-07,1034.73,1038.68,1031.4,1033.3,2974193
2015-08-10,1032.96,1038.91,1032.54,1037.82,4347709
2015-08-11,1038.01,1042.64,1035.1,1037.4,8492672
2015-08-12,1037.25,1037.25,1021.68,1022.48,12696158
2015-08-13,1024.72,1035.2,1024.72,1027.53,9756876
2015-08-14,1027.7,1032.24,1023.29,1025.17,1725208
2015-08-17,1025.25,1031.6,1022.23,1022.79,7780535
2015-08-18,1023.28,1024.43,1017.88,1021.21,2481024
2015-08-19,1021.38,1022.79,1016.79,1020.17,4537736
2015-08-20,1020.35,1020.84,1001.21,1001.82,7341778
2015-08-21,998.15,1001.35,988.25,992.02,3603805
2015-08-24,990.01,990.01,935.6,946.34,11331533
2015-08-25,946.52,993.97,946.02,989.62,4663791
2015-08-26,989.62,993.72,978.4,984.85,3048055
2015-08-27,985.02,1008.68,985.02,1007.91,1031807
2015-08-28,1007.91,1016.93,1007.91,1012.59,1362642
2015-08-31,1012.59,1024.05,1009.44,1024.05,2281896
2015-09-01,1024.34,1024.34,996.3,997.03,2897508
2015-09-02,997.03,1006.82,996.88,1001.86,2678706
2015-09-03,1001.86,1013.96,1001.57,1011.39,4007888
2015-09-04,1011.14,1011.14,998.69,999.72,1084343
2015-09-07,999.78,1005.93,991.19,991.62,2452955
2015-09-08,991.62,1001.93,991.62,1000.66,2299340
2015-09-09,1001.19,1013.19,1001.19,1008.59,844494
2015-09-10,1008.26,1008.26,994.96,1002.71,837138
2015-09-11,1003.79,1004,996.3,1001.18,1298801
2015-09-14,1001.21,1003.25,994.5,1000.9,1135246
2015-09-15,1000.92,1001.3,994.35,1001.3,1139632
2015-09-16,1001.3,1007,998.23,1002.3,7246303
2015-09-17,1002.3,1010.94,999.24,1009.49,5614978
2015-09-18,1009.49,1011.51,983.45,983.45,4386586
2015-09-21,984.55,989.42,979.16,983.6,833184
2015-09-22,983.57,986.75,966.3,967.78,5138363
2015-09-23,967.77,970.78,960.65,960.65,890533
2015-09-24,961.11,964.78,951.22,951.22,2725984
2015-09-25,952.72,964.54,952.55,962.35,992502
2015-09-29,957.71,962.46,945.08,959.37,5117481
2015-09-30,959.25,972.07,959.25,971.1,1800841
2015-10-01,970.78,977.3,963.28,968.35,1169742
2015-10-02,967.84,973.64,961.2,964.24,1067265
2015-10-05,964.23,974.19,963.93,972.92,985338
2015-10-06,973.67,975.1,966.04,970.83,5298013
2015-10-07,971.76,980.82,970.86,977.43,3058267
2015-10-08,977.32,977.93,968.23,970.61,1966729
2015-10-09,971.47,984.42,970.05,981.18,4011853
2015-10-12,981.04,993.91,981.04,989.25,1957326
2015-10-13,990,990.18,970.68,975.78,2051173
2015-10-14,973.35,975.36,964.85,966.06,4556934
2015-10-15,965.35,974.03,963.85,964.21,6996645
2015-10-16,962,973.23,962,970.78,1772534
2015-10-19,970.78,976.61,970.13,970.81,1318819
2015-10-20,970.81,970.81,961.03,970.59,1044071
2015-10-21,970.59,972.56,967.03,970.26,661344
2015-10-22,970.7,978.59,968.65,978.08,1181527
2015-10-23,978,986.39,978,986.39,2716082
2015-10-26,986.39,986.84,978.94,982.64,2355326
2015-10-27,982.64,983.77,973.19,981.35,2320577
2015-10-29,980.24,985.82,978.2,979.47,1102935
2015-10-30,979.25,985.35,978.68,983.14,1715126
2015-11-02,983.13,986.96,980.55,986.6,1060413
2015-11-03,986.17,986.29,980.05,980.19,1334271
2015-11-04,979.78,984.73,978.84,980.91,1994202
2015-11-05,980.5,982.37,975.02,975.63,1475384
2015-11-06,975.66,994.02,973.73,988.32,2455092
2015-11-09,988.15,994.24,987.28,990.93,711718
2015-11-10,991.28,997.79,986.23,996.84,7897031
2015-11-11,996.84,1002.28,992.19,992.6,1042326
2015-11-12,992.41,993.63,976.33,978.44,1921708
2015-11-13,978.84,988.87,975.03,981.06,2921385
2015-11-16,981.84,985.12,977.34,978.69,1631875
2015-11-18,978.69,992.96,978.69,992.13,5327864
2015-11-19,991.96,996.72,991.39,992.18,16198552
2015-11-20,992.15,997.19,989.53,993.86,7378107
2015-11-23,993.68,999.59,990.48,999.59,23330496
2015-11-24,999.6,999.6,978.04,983.1,6445761
2015-11-25,983.1,984.91,972.87,975.72,8077548
2015-11-26,975.72,981.72,971.78,981.57,14761919
2015-11-27,980.87,980.87,973.31,977.58,22442322
2015-11-30,977.6,977.78,965.94,974.4,11173383
2015-12-01,974.14,977.56,967.05,969.08,10622270
2015-12-02,969.25,972.21,955.9,959.39,3243175
2015-12-03,959.39,960.51,948.1,951.27,4917937
2015-12-04,951.27,956.09,944.33,950.48,1967967
2015-12-07,950.66,957.73,945.63,945.99,1525154
2015-12-08,945.99,946.24,930.67,930.67,3113724
2015-12-09,930.39,937.26,929.32,931.41,1726362
2015-12-10,931.43,933.37,925.57,931.45,1685532
2015-12-11,931.08,936.44,920.22,922.71,4873001
2015-12-14,923.23,931.89,919.05,919.73,2815634
2015-12-15,921.09,930.26,915.52,928.99,2019538
2015-12-16,929.07,935.98,925.87,930.13,2403346
2015-12-17,930.28,940.56,930.28,931.85,2057881
2015-12-18,931.64,933.17,921.54,926.71,2393997
2015-12-21,926.71,930.66,924.47,928.41,3540286
2015-12-22,929.35,931.8,926.86,929.83,1745549
2015-12-23,930.06,945.8,929.9,945.49,1861226
2015-12-28,944.74,953.58,944.74,950.21,658499
2015-12-29,950.1,955.74,948.67,955.74,1396778
2015-12-30,955.54,958.95,952.52,956.33,2188469
2016-01-04,954.17,954.17,936.65,938.23,6602128
2016-01-05,939.03,946.07,934.43,941.07,4130662
2016-01-06,941,944.96,935.64,936.17,873384
2016-01-07,932.15,932.15,914.28,916.09,4759320
2016-01-08,916.9,932.24,916.9,924.04,962837
2016-01-11,924,926.79,915.13,918.64,2690221
2016-01-12,917.68,923.78,913.97,919.62,877747
2016-01-13,920.31,924.6,914.73,914.73,5319396
2016-01-14,912.41,913.61,895.53,898.62,3323986
2016-01-15,899.63,905.16,880.23,881.12,3168534
2016-01-18,881.17,888.59,867.75,867.85,3090310
2016-01-19,867.8,883.71,867.8,873.98,3437021
2016-01-20,874,874,853.06,855.92,10022920
2016-01-21,855.61,862.74,853.74,859.87,2802188
2016-01-22,860.39,886.77,860.39,886.77,4237820
2016-01-25,887.53,895.97,882.65,883.85,4388800
2016-01-26,883.55,894.57,877.46,892.81,1035800
2016-01-27,892.83,902.92,892.83,902.56,3449855
2016-01-28,902.56,912.72,901.21,909.43,1478520
2016-01-29,908.98,922.87,908.98,921.07,4852671
2016-02-01,921.07,926.33,911.65,914.71,1876649
2016-02-02,914.04,916.77,902.2,902.2,3172137
2016-02-03,902.01,903.18,886.33,886.72,2042323
2016-02-04,888.82,902.44,888.59,897.48,4157795
2016-02-05,895.61,906.48,895.02,904.79,4745213
2016-02-08,903.33,905.11,871.61,872.53,2167017
2016-02-09,873.28,877.81,845.86,852.97,1407952
2016-02-10,854.96,872.09,854.57,863.74,1590044
2016-02-11,860.62,861.1,837.25,847.23,2853302
2016-02-12,844.95,857.35,840.06,845.92,1023945
2016-02-15,848.96,876.17,848.55,875.81,1194966
2016-02-16,877.5,879.39,861.37,861.37,4562026
2016-02-17,861.89,880.37,861.89,877.55,1598298
2016-02-18,875.38,887.18,873.84,878.51,2107037
2016-02-19,876.86,877.51,865.77,871.22,1554026
2016-02-22,872.01,887.39,871.56,886.64,1511514
2016-02-23,886.64,886.74,876.93,879.15,3014394
2016-02-24,879.15,879.55,854.87,855.43,6891583
2016-02-25,857.2,869.77,857.14,865.67,1362843
2016-02-26,866.53,875.02,864.25,865.37,3484234
2016-02-29,864.83,865.62,852.73,857.61,2231926
2016-03-01,857.61,871.89,856.77,871.89,1035732
2016-03-02,871.91,882.58,871.91,879.32,4321551
2016-03-03,879.32,883.06,877.69,883.06,5420978
2016-03-04,883.06,889.78,882.28,889.69,16412437
2016-03-07,889.52,890,880.71,888.01,6338978
2016-03-08,887.72,893.55,883.85,892.56,6978222
2016-03-09,892.68,893.19,884.59,886.71,6458586
2016-03-10,886.65,900.89,879.67,896.15,2532098
2016-03-11,896.82,907.56,894.28,907.56,12510752
2016-03-14,908.1,916.97,907.03,913.94,5640838
2016-03-15,913.94,914.02,906.17,909.99,10923417
2016-03-16,909.99,913.59,907.07,910.2,6773273
2016-03-17,910.2,915.38,892.64,898.32,5069362
2016-03-18,898.49,915.29,894.97,914.85,9735594
2016-03-21,915.01,918.63,906.2,908.44,8626105
2016-03-22,907.89,909.55,896.84,901.14,4727976
2016-03-23,902.78,906.21,886.29,890.47,1160104
2016-03-24,890.6,890.6,884.38,888.93,3938180
2016-03-29,888.99,894,888.68,893.17,1411446
2016-03-30,892.63,903.34,892.63,900.82,10638777
2016-03-31,901.04,902.38,891.51,899.91,3820794
2016-04-01,899.36,900.85,889.33,892.92,3337883
2016-04-04,895.18,898.26,892.63,896.85,3456713
2016-04-05,896.85,896.85,888.01,889.53,5271493
2016-04-06,889.92,894.19,884.39,884.39,4556682
2016-04-07,885.13,888.8,881.38,884.3,6358092
2016-04-08,883.3,899.33,883.3,899.33,2474198
2016-04-11,899.26,899.9,891.32,893.56,3758550
2016-04-12,894.03,895.42,886.46,887.01,6739013
2016-04-13,888.81,897.29,888.71,895.62,5244832
2016-04-14,896.44,896.92,882.94,895.62,4599388
2016-04-15,895.21,906.63,892.03,906.63,4856205
2016-04-18,906.63,906.63,896.67,904.65,5064342
2016-04-19,904.6,915.45,904.6,915.23,4993645
2016-04-20,915.65,916.94,906.23,916.94,7676089
2016-04-21,918.41,919.9,911.73,918.6,6631386
2016-04-22,918.54,919.6,911.92,919.6,4274538
2016-04-25,918.77,921.45,905.99,912.35,9279396
2016-04-26,912.35,915.72,908.15,914.89,9347981
2016-04-27,914.84,918.54,911.08,913.71,1628217
2016-04-28,913.76,913.94,905.68,909.01,15617873
2016-04-29,909.01,916.13,908.14,916.04,4547475
2016-05-02,915.81,917.09,909.34,909.34,17093990
2016-05-03,909.46,912.94,894.12,896.67,24833894
2016-05-04,895.34,902.43,882.96,886.94,30143968
2016-05-05,886.46,893.6,883.55,886.83,913851
2016-05-06,886.83,886.83,866.29,867.79,1779029
2016-05-09,867.63,879.33,863.46,864.2,705799
2016-05-10,864.66,874.72,864.66,869.46,732895
2016-05-11,870.68,871.4,864.16,866.93,654856
2016-05-12,864.4,878.79,863.75,871.43,673175
2016-05-13,871.8,878.29,869.19,873.87,486885
2016-05-16,873.94,882.66,872.05,882.66,475659
2016-05-17,879.56,886.48,869.31,869.31,875383
2016-05-18,870.37,873.38,864.72,873.38,773015
2016-05-19,873.83,877.39,870.09,873.17,671914
2016-05-20,873.17,880.25,871.6,875.19,768123
2016-05-23,875.37,880.84,870.99,874.83,788999
2016-05-24,874.99,878.19,872.94,876.22,779045
2016-05-25,876.9,891.59,876.9,890.28,1083659
2016-05-26,890.37,892.32,884.81,891.3,709197
2016-05-27,893.81,896.04,887.24,890.47,1029957
2016-05-30,890.49,892.68,887.47,892.68,295589
2016-05-31,892.17,896.92,891.38,893.76,3194617
2016-06-01,893.98,893.98,884.19,888.21,960296
2016-06-02,887.19,894.51,885.75,888.41,725461
2016-06-03,888.78,889.94,879.51,879.51,999298
2016-06-06,880.04,893.12,879.51,892.27,1574994
2016-06-07,892.1,899.23,891.38,895.2,2024084
2016-06-08,895.21,895.21,870.04,874.05,1305557
2016-06-09,874.32,874.32,861.76,867.79,996596
2016-06-10,867.76,870.64,833.92,840.05,1404762
2016-06-13,839.46,839.62,815.2,818.38,1210336
2016-06-14,818.53,818.53,806.64,808.2,1132056
2016-06-15,809.72,822.02,809.72,817.58,1200318
2016-06-16,817.87,820.02,807.37,815.86,804766
2016-06-17,817.48,834.16,817.28,831.21,1578257
2016-06-20,831.5,846.18,831.5,838.94,2234564
2016-06-21,838.94,845.56,834.13,842.31,2859318
2016-06-22,842.48,854.28,842.48,852.05,2595147
2016-06-23,848.74,862.88,848.04,855.26,1760587
2016-06-24,854.84,854.84,770.45,819.58,2785574
2016-06-27,819.7,821.46,786.22,790.09,1466883
2016-06-28,790.37,809.95,789.63,806.43,1552272
2016-06-29,806.45,815.05,804.24,808.21,2000467
2016-06-30,808.4,817.16,808.07,816.91,3629569
2016-07-01,819.75,824.43,815.39,824.43,4381689
2016-07-04,824.71,827.88,819.12,826.29,2326672
2016-07-07,826.8,826.8,813.94,814.58,3312099
2016-07-08,816.19,817.1,810.06,811.26,962102
2016-07-11,813.56,821.04,811.83,820.31,1401472
2016-07-12,818.66,830.21,817.95,827.31,1520013
2016-07-13,828.61,832.55,821.87,826.17,1515462
2016-07-14,826.81,844.9,825.93,844.9,2825143
2016-07-15,846.58,863.87,844.21,863.55,3083774
2016-07-18,863.35,870.67,861.32,870.26,1088266
2016-07-19,870.33,876.29,866.89,876.21,2331274
2016-07-20,876.21,884.79,874.1,882.07,2232052
2016-07-21,882.88,889.34,882.61,887.5,1395252
2016-07-22,887.46,894.04,883.41,891.37,2728882
2016-07-25,891.01,896.49,889.56,892.44,1054891
2016-07-26,892.36,893.39,886.06,889.42,928350
2016-07-27,889.3,893.42,886.43,893.42,1391715
2016-07-28,894.63,896.62,882.83,887.26,1350668
2016-07-29,887.62,891.19,881.54,881.74,969294
2016-08-01,881.78,891.84,878.08,880.08,1277795
2016-08-02,880.85,882.83,870.43,876.28,1905521
2016-08-03,875.99,876.08,852.34,857.86,3438397
2016-08-04,857.59,859.85,852.29,856.1,2075710
2016-08-05,857.39,861.24,848.32,849.79,2477065
2016-08-08,851.83,864.4,851.83,862.37,1441079
2016-08-09,862.23,863.9,852.75,856.79,2298984
2016-08-10,857.65,860.29,855.02,859.18,1491910
2016-08-11,859.16,864.68,858.04,861.2,1464119
2016-08-12,861.55,869.49,860.5,863.87,1457269
2016-08-15,864.11,865.89,860.49,861.3,870911
2016-08-16,861.58,863.28,854.73,856.3,1586153
2016-08-17,856.36,856.62,848.17,850.8,1913918
2016-08-18,850.95,856.27,846.9,850.98,2224369
2016-08-19,851.26,853.71,845.37,847.6,1197066
2016-08-22,847.58,853.83,842.82,846.29,1376280
2016-08-23,846.38,853.79,845.02,850.72,1139561
2016-08-24,850.58,860,850.58,858.06,2836029
2016-08-25,858.13,858.28,850.72,855.79,1342573
2016-08-26,856.2,856.76,851.07,853.19,1318507
2016-08-29,852.66,855.41,851.33,852.94,486845
2016-08-30,852.94,861.6,852.66,858.83,1252674
2016-08-31,859.26,864.82,857.18,859.14,2747567
2016-09-01,859.14,868.85,859.14,866.37,1080516
2016-09-02,866.31,875.71,866.31,875.71,1448648
2016-09-05,875.42,884.14,875.23,880.84,1323390
2016-09-06,881.14,885.15,880.41,882.42,1375105
2016-09-07,881.85,882.32,877.9,881.41,1066490
2016-09-08,881.03,888.31,879.82,884.8,1850748
2016-09-09,884.41,887.58,879.61,879.83,1091052
2016-09-12,879.45,879.45,865.36,870.08,1701432
2016-09-13,870.09,878.71,868.29,868.29,1734027
2016-09-14,868.98,874.56,866.05,867.47,1752009
2016-09-15,867.47,869.84,863.23,864.48,2252525
2016-09-16,864.67,867.95,859.07,860.81,5744920
2016-09-19,861.32,863.73,859.43,861.83,1652827
2016-09-20,862.93,867.06,861.72,865.53,1082318
2016-09-21,865.55,872.65,863.76,864.77,1436164
2016-09-22,864.7,875.87,864.61,875.87,1538159
2016-09-23,875.3,875.4,870.54,874.05,1644394
2016-09-26,873.95,873.95,864.23,869.1,1195968
2016-09-27,870.28,872.22,863.36,866.34,1721674
2016-09-29,866.49,877.69,866.49,874.57,2969661
2016-09-30,874.57,875.04,860,863.58,18509936
2016-10-03,863.31,873.42,863.04,868.59,4119577
2016-10-04,868.19,877.86,868.19,875.13,2867484
2016-10-05,874.81,883.42,872.88,881.09,3135803
2016-10-06,882.52,889.38,882.52,889.38,2743636
2016-10-07,889.38,892.44,885.52,885.72,4144318
2016-10-10,885.78,892.32,884.61,891,3096427
2016-10-11,890.96,894.73,888.42,894.57,6479569
2016-10-12,894.32,894.32,886.96,890.74,2375323
2016-10-13,891.03,891.03,884.24,886.64,1942903
2016-10-14,886.77,899.59,884.34,899.16,5982010
2016-10-17,899.02,907.59,895.65,906.97,6007413
2016-10-18,906.97,915.33,905.78,915.33,4817743
2016-10-19,915.33,922.92,914.15,922.5,6437119
2016-10-20,922.52,922.84,915.47,921.35,3751546
2016-10-21,921.09,929.87,919.3,928.28,3114040
2016-10-24,928.28,936.78,926.09,935.36,2179656
2016-10-25,934.5,940.35,934.05,934.05,2404397
2016-10-26,933.01,933.18,918.93,919.18,3117491
2016-10-27,919.32,926.34,919.07,925.46,2842687
2016-10-31,925.64,925.84,918.3,921.78,2617524
2016-11-01,921.31,921.31,908.8,908.8,2353844
2016-11-02,908.04,908.57,897.86,902.89,2586826
2016-11-03,902.33,912.49,895.9,909.66,2418839
2016-11-04,910.12,910.12,887.59,893.82,3770129
2016-11-07,893.89,903.05,893.89,899,2338772
2016-11-08,899.23,904.68,894.81,897.95,2462823
2016-11-09,898.05,900.77,878.51,897.76,3514862
2016-11-10,897.78,914.17,897.78,901.69,4947538
2016-11-11,902.09,904.74,893.22,900.99,3955203
2016-11-14,902.97,909.1,899.62,905.11,4824055
2016-11-15,905.11,909.77,903.77,904.68,10374631
2016-11-16,904.68,904.92,886.06,889.62,22427318
2016-11-18,892.05,892.77,880.62,884.41,7338531
2016-11-21,884.51,887.94,882.08,884,5335263
2016-11-22,883.8,894.63,883.59,892.29,4870487
2016-11-23,892.46,895.98,888.18,888.72,4766841
2016-11-24,889.89,890.71,882.69,886.31,3517381
2016-11-25,886.51,888.14,881.3,888.14,5650404
2016-11-28,888.3,889.15,880.25,885.13,4273660
2016-11-29,885.11,885.54,876.78,879.33,5142709
2016-11-30,880.08,883.21,877.23,881.22,36284384
2016-12-01,880.86,887.71,880.1,885.05,3567849
2016-12-02,884.66,889.15,883.24,887.2,2747195
2016-12-05,886.61,893.95,884.3,886.66,3465408
2016-12-06,886.89,897.67,886.62,894.86,3870066
2016-12-07,895.07,903.43,892.18,894.24,6491894
2016-12-08,890.31,900.22,890.31,899.57,3801187
2016-12-09,899.59,906.59,899.48,900.71,3138317
2016-12-12,900.71,906.26,899.54,905.43,4904658
2016-12-13,905.36,912.58,905.36,911.09,2474634
2016-12-14,910.86,916.88,902.19,903.02,4826067
2016-12-15,903.16,911.98,902.28,911.98,2745535
2016-12-16,911.19,922.33,907.95,917.59,3193330
2016-12-19,917.55,918.48,912.46,912.46,1192234
2016-12-20,912.89,919.2,912.89,917.48,1351505
2016-12-21,917.79,919.63,915.03,917.55,3846457
2016-12-22,917.5,918.89,913.32,917.53,1633036
2016-12-23,916.98,921.4,916.29,916.75,981420
2016-12-27,917.37,921.22,916.88,920.35,843320
2016-12-28,920.35,923.54,918.36,923.54,1162726
2016-12-29,923.56,923.56,917.5,919.58,1048476
2016-12-30,919.58,921.67,917.08,921.61,1079306
2017-01-02,921.63,924.04,918.62,924.04,423743
2017-01-03,924.1,932.86,923.9,932.86,2051384
2017-01-04,932.89,937.09,930.89,934.21,2276977
2017-01-05,932.57,937.29,929.81,934.07,2104226
2017-01-06,933.74,938.09,933.08,937.52,822110
2017-01-09,933.08,939.9,932.95,935.72,916935
2017-01-10,936,936,925.1,926.08,1461383
2017-01-11,926.12,929.85,923.79,927.93,2476102
2017-01-12,927.67,930.73,926.05,928.89,3517783
2017-01-13,928.87,931.75,928.36,930.42,1469494
2017-01-16,930.42,931.79,926.21,927.14,1309745
2017-01-17,927.42,928.48,923.27,923.27,1287916
2017-01-18,923.66,928.89,920.62,925.93,2642454
2017-01-19,925.99,930.79,924.18,928.71,3093099
2017-01-20,928.55,933.11,927.25,928.53,2084662
2017-01-23,929.33,931.74,926.47,926.79,1457502
2017-01-24,926.81,930.54,924.86,930.13,1968835
2017-01-25,930.24,940.81,930.14,938.16,2901133
2017-01-26,938.46,945.02,937.86,938.08,3960719
2017-01-27,938.08,939.7,936.03,936.89,3456823
2017-01-30,937.06,941.65,930.82,930.82,1670885
2017-01-31,930.69,937.23,930.03,932.46,2534289
2017-02-01,932.46,940.3,932.46,938.23,2490423
2017-02-02,938.56,943.93,938.56,940.91,3414876
2017-02-03,941.5,945.44,940.54,943.99,2047932
2017-02-06,944.12,946.85,942.06,942.06,2538937
2017-02-07,943.3,947.25,942.67,947.25,11590409
2017-02-08,947.25,960.5,946.46,955.21,3430701
2017-02-09,955.21,958.76,953.46,953.46,2385621
2017-02-10,955.87,964.31,955.02,964.31,9039706
2017-02-13,964.48,972.59,961.33,972.19,3435778
2017-02-14,972.19,972.28,963.83,966.32,5598493
2017-02-15,966.55,973.25,966.55,972.83,3899721
2017-02-16,972.61,973.25,966.62,971.08,5128873
2017-02-17,971.14,971.82,966.87,970.01,3532207
2017-02-20,970.38,976.07,970.38,973.32,2409576
2017-02-21,973.44,976.71,971.64,974.47,1807290
2017-02-22,974.67,978.12,970.32,972.72,3060927
2017-02-23,972.74,973.87,966.47,972.2,4057313
2017-02-24,971.98,972.32,957.96,960.05,3371503
2017-02-27,959.96,962.81,957.25,958.61,1370660
2017-02-28,958.61,963.36,953.48,953.92,6475569
2017-03-01,954.04,972.16,954.04,971.95,3973119
2017-03-02,972.17,977.63,969.77,977.16,2440170
2017-03-03,977.16,979.35,970.25,974.23,2445272
2017-03-06,973.55,977.66,972.09,975.57,2044128
2017-03-07,975.54,978.59,971.45,971.7,1822601
2017-03-08,972.11,975.44,969.62,972.24,3742758
2017-03-09,972.24,975.79,970.38,974.01,2737936
2017-03-10,974.35,982.78,972.31,972.31,3859027
2017-03-13,972.2,983.94,972.2,977.91,1835297
2017-03-14,977.91,981.33,976.98,978.59,3384734
2017-03-15,978.65,981.5,976.05,979.19,1917384
2017-03-16,979.31,985.39,979.31,980.78,2231591
2017-03-17,980.89,985.36,979.46,980.79,3090830
2017-03-20,980.85,981.5,974.74,979.81,1386628
2017-03-21,980.26,987.92,980.26,982.72,2219218
2017-03-22,982.7,982.7,972.66,978.91,2091581
2017-03-23,979.23,982.46,975.35,980.76,1755520
2017-03-24,980.74,985.21,979.78,982.53,2159132
2017-03-27,983.25,983.77,976.93,979.45,1644689
2017-03-28,979.46,987.33,978.73,983.22,2475489
2017-03-29,983.29,989.11,981.46,982.71,2945944
2017-03-30,982.58,985.95,981.98,983.67,1364150
2017-03-31,983.34,985.21,980.23,981.15,3347426
2017-04-03,981.34,986.02,980.66,985.2,2074837
2017-04-04,985.57,985.89,979.38,981.03,2168155
2017-04-05,981.46,987.59,980.78,980.78,4241636
2017-04-06,981.03,981.76,974.58,979.97,4487744
2017-04-07,979.99,985.45,978.4,984.05,4293199
2017-04-10,984.05,990.04,983.91,988.83,4116232
2017-04-11,989.24,997.04,989.24,992.95,7547440
2017-04-12,992.56,994.14,983.05,983.61,7276367
2017-04-13,983.6,988.71,973.06,976.52,2098818
2017-04-18,976.69,980.73,968.06,968.06,2933928
2017-04-19,967.37,972.07,965.84,967.54,3931840
2017-04-20,967.79,975.53,966.58,975.19,3541422
2017-04-21,975.14,980.49,974.92,977.87,2475647
2017-04-24,977.91,994.95,977.55,992.52,2848621
2017-04-25,992.79,994.79,987.66,992.98,4193777
2017-04-26,993.08,1000.56,990.57,998.74,2655600
2017-04-27,999.16,1004.09,997.79,1002.12,1275367
2017-04-28,1002.12,1009.1,1000.99,1007.87,2309903
2017-05-02,1008.18,1010.66,1000.75,1001.98,2614705
2017-05-03,1002.6,1003.41,996.04,996.29,1806928
2017-05-04,996.29,1005.08,996.22,1001.75,2109769
2017-05-05,1001.87,1005.94,991.33,1005.94,1535926
2017-05-09,1006.66,1013.23,1001.39,1010.96,4255488
2017-05-10,1011.01,1015,1008.34,1010.02,2528288
2017-05-11,1009.65,1017.44,1009.65,1012.81,2938065
2017-05-12,1012.57,1018.36,1012.43,1017.96,2009338
2017-05-15,1017.39,1020.75,1016.52,1020.51,1908015
2017-05-16,1021.02,1027.77,1018.87,1027.12,2589546
2017-05-17,1027.17,1027.49,1020.1,1020.64,2467210
2017-05-18,1020.53,1020.6,1005.92,1011.71,2288610
2017-05-19,1011.73,1020.38,1008.11,1020.13,1771663
2017-05-22,1018.7,1022.67,1014.53,1016.96,1699692
2017-05-23,1016.86,1016.86,1007.03,1007.91,1786280
2017-05-24,1007.46,1011.97,1004.62,1010.73,2036743
2017-05-25,1010.79,1014.82,1008.51,1009.97,1248083
2017-05-26,1010.22,1016.24,1008.26,1016.24,1198919
2017-05-29,1016.08,1017.78,1009.69,1012.9,808083
2017-05-30,1012.57,1012.74,1003.89,1006.15,1208951
2017-05-31,1006.15,1007.76,1001.32,1002.38,4613755
2017-06-01,1002.32,1006.8,1001.11,1006.08,2019778
2017-06-02,1006.01,1011.46,1005.46,1005.81,1653296
2017-06-05,1006,1009.99,1005.33,1007.91,1626999
2017-06-06,1007.98,1008.48,1003.33,1005.96,1906278
2017-06-07,1005.98,1009.97,1003.53,1005.62,1332821
2017-06-08,1005.62,1011.4,1003.74,1006.22,2511530
2017-06-09,1006.22,1011.93,1004.58,1008.16,2952456
2017-06-12,1008.2,1009.34,1003.97,1004.46,1496824
2017-06-13,1004.59,1007.07,998.43,1001.3,2210091
2017-06-14,1001.32,1004.57,1000.01,1000.15,2854097
2017-06-15,1000.36,1000.72,996.27,996.74,1789435
2017-06-16,997.39,1001.17,989.83,990.77,4946248
2017-06-19,990.42,1004.03,989.48,1004.03,1810300
2017-06-20,1005.18,1005.46,998.13,998.21,2138505
2017-06-21,999.11,999.11,993.13,994.97,2345307
2017-06-22,995.01,995.99,987.27,988.3,1875475
2017-06-23,988.07,988.74,977.95,980.68,2486735
2017-06-26,981.51,982.05,968.57,971.38,2341826
2017-06-27,971.29,977.58,969.43,976,1604210
2017-06-28,977.21,978.02,972.78,977.22,2440371
2017-06-29,978.03,984.51,973.67,975.83,2500038
2017-06-30,975.95,981.49,974.82,980.41,2623434
2017-07-03,980.41,983.41,976.54,981.27,953764
2017-07-04,980.9,986.81,980.9,986.78,2401613
2017-07-07,986.74,993.55,986.38,992.18,2492213
2017-07-10,992.61,999,992.5,999,1724659
2017-07-11,998.69,999.39,996.06,996.79,1381020
2017-07-12,997.41,1001.84,997.28,999.21,2580622
2017-07-13,998.85,1001,997.61,1000.92,3429090
2017-07-14,1001.18,1001.47,997.84,1000.54,1278728
2017-07-17,1001.12,1005.82,1000.65,1005.36,1793016
2017-07-18,1005.67,1012.38,1004.02,1008.04,1589802
2017-07-19,1008.84,1011.29,1006.64,1007.92,1287147
2017-07-20,1007.92,1010.74,1006.47,1008.69,1286527
2017-07-21,1008.69,1009.31,999.19,1004.19,1363428
2017-07-24,1004.27,1007.67,998.68,1007.67,1710226
2017-07-25,1007.89,1015.98,1006.8,1015.13,1545498
2017-07-26,1015.17,1015.96,1008.8,1011.85,1728910
2017-07-27,1008.41,1014.89,1007.24,1014.89,1274054
2017-07-28,1015.76,1015.76,1006.99,1008.33,945968
2017-07-31,1008.71,1013.69,1006.33,1009.04,2652776
2017-08-01,1008.87,1017.01,1008.35,1014.95,1341512
2017-08-02,1014.96,1017.71,1010.55,1010.59,1265331
2017-08-03,1010.81,1017.57,1010.78,1017.57,1563827
2017-08-04,1017.88,1027.62,1017.2,1026.21,1444759
2017-08-07,1026.11,1033.11,1026.1,1033.11,1684319
2017-08-08,1032.88,1044.58,1032.88,1043.57,2347036
2017-08-09,1043.96,1044.32,1028.64,1029.87,2298673
2017-08-10,1029.88,1031.05,1023.97,1025.87,4240162
2017-08-11,1025.58,1025.58,1017.81,1021.06,3124888
2017-08-14,1021.28,1034.72,1021.28,1030.74,1715970
2017-08-15,1030.78,1034.27,1030.78,1032.5,2151941
2017-08-16,1032.5,1035.53,1031.61,1033.83,5054660
2017-08-17,1033.79,1038.92,1032.33,1037.52,3082112
2017-08-18,1037.55,1037.63,1029.84,1033.04,1546751
2017-08-21,1033.54,1034.32,1029,1032.04,1181262
2017-08-22,1032.15,1037.21,1031.18,1033.73,1502586
2017-08-23,1034.36,1037.09,1031.3,1031.33,1617325
2017-08-24,1031.1,1036.08,1030.08,1034.15,1814153
2017-08-25,1034.78,1037.56,1033.7,1036.56,1932609
2017-08-28,1036.66,1038.14,1035.19,1035.91,767541
2017-08-29,1035.73,1036.35,1019.85,1021.3,2595300
2017-08-30,1021.05,1031.91,1021.05,1028.87,1245736
2017-08-31,1028.87,1032.49,1020.36,1022.27,3186155
2017-09-01,1022.1,1029.29,1021.86,1021.97,912569
2017-09-04,1021.93,1027.22,1018.8,1026.16,646651
2017-09-05,1026.16,1027.42,1021.32,1025.36,760968
2017-09-06,1026.11,1026.94,1021.07,1024.95,2168159
2017-09-07,1025.08,1027.78,1018.86,1019.15,3336082
2017-09-08,1020.12,1022.49,1016.57,1021.07,1939908
2017-09-11,1021.19,1026.17,1021.19,1023.43,1794802
2017-09-12,1023.65,1036.84,1023.02,1036.08,2048382
2017-09-13,1035.99,1045.13,1034.9,1044.33,4219446
2017-09-14,1044.44,1048.06,1041.06,1043.34,2563852
2017-09-15,1043.46,1051.07,1043.05,1051.07,4774054
2017-09-18,1051.07,1051.96,1047.78,1049.02,1767440
2017-09-19,1049.02,1050.75,1046.24,1047.51,2586825
2017-09-20,1047.45,1049.24,1045.78,1047.31,1988592
2017-09-21,1047.4,1050.65,1046.22,1047.8,1520501
2017-09-22,1047.8,1050.05,1044.24,1046.51,1780980
2017-09-25,1046.38,1046.55,1039.36,1041.49,1348482
2017-09-26,1041.42,1045.35,1038.44,1042.5,1723783
2017-09-27,1042.43,1046.38,1042.25,1043.68,1790176
2017-09-29,1043.61,1050.92,1039.73,1045.17,2487538
2017-10-02,1045.11,1052.43,1045.11,1050.74,1524952
2017-10-03,1051.5,1053.33,1048.94,1051.2,1120745
2017-10-04,1051.18,1053.92,1047.35,1052.51,1609380
2017-10-05,1052.64,1057.43,1050.47,1057.39,2193768
2017-10-06,1057.4,1061.67,1056.48,1058.06,2539365
2017-10-09,1058,1061.55,1055.34,1059.11,1553669
2017-10-10,1059.06,1061.87,1049.89,1050.06,3759244
2017-10-11,1050.19,1054.37,1049.75,1054.37,6322183
2017-10-12,1053.99,1056.85,1053.59,1054.88,4277205
2017-10-13,1054.95,1056.73,1051.28,1053.08,3752277
2017-10-16,1053.15,1053.73,1049.58,1052.75,3833713
2017-10-17,1052.78,1058.92,1048.91,1055.99,2352123
2017-10-18,1056.37,1058.95,1053.09,1053.83,1898789
2017-10-19,1053.83,1057.95,1050.97,1052.78,2071006
2017-10-20,1052.86,1059.36,1052.86,1056.61,8700978
2017-10-23,1056.61,1058.14,1048.25,1048.25,2850882
2017-10-24,1048.64,1053.93,1048.64,1051.46,2315903
2017-10-25,1051.53,1064.1,1051.47,1064.1,2176343
2017-10-26,1064.05,1064.14,1056.7,1056.7,2390122
2017-10-27,1058.26,1065.73,1058.26,1062.28,1701051
2017-10-30,1061.98,1064.55,1060.23,1064,2088548
2017-10-31,1064.41,1070.9,1062.9,1065.61,3429142
2017-11-01,1065.43,1071.6,1065.43,1067.71,1876117
2017-11-02,1067.92,1070.38,1063.36,1066.2,1082140
2017-11-03,1066.67,1067.89,1051.6,1051.6,2437378
2017-11-06,1051.58,1057.29,1051.58,1055.56,1408563
2017-11-07,1055.3,1058,1051.59,1055.73,2125751
2017-11-08,1055.73,1059.78,1053.36,1054.07,3442011
2017-11-09,1055.17,1060.53,1054.74,1060.53,2926433
2017-11-10,1060.59,1066.72,1059.3,1063.7,1764648
2017-11-13,1062.19,1067.93,1061.04,1062.56,2618349
2017-11-14,1062.42,1066.13,1061.06,1062.45,2126003
2017-11-15,1061.08,1063.98,1052.88,1052.88,1828952
2017-11-16,1053.22,1062.07,1053.22,1054.75,1208315
2017-11-20,1054.78,1059.9,1051.21,1053.55,1607697
2017-11-21,1054.09,1054.94,1049.74,1050.55,1688960
2017-11-22,1051.24,1054.37,1045.6,1046.61,3607865
2017-11-23,1049.03,1053.06,1043.75,1046.03,1114960
2017-11-24,1045.61,1055.92,1045.57,1054.67,1408027
2017-11-27,1054.72,1056.21,1049.08,1049.81,1064343
2017-11-28,1049.42,1055.21,1047.95,1053.85,1044825
2017-11-29,1053.85,1059.21,1052.87,1053.02,1311264
2017-11-30,1053.28,1062.05,1053.28,1059.27,3753768
2017-12-01,1059.27,1065.04,1059.1,1063.98,1472015
2017-12-04,1063.99,1068.73,1063.96,1067.35,1025679
2017-12-05,1067.35,1069.36,1060.78,1060.89,1012986
2017-12-06,1060.67,1061.46,1053.15,1053.15,1732892
2017-12-07,1053.58,1057.4,1052.31,1055.92,1242706
2017-12-08,1056.5,1062.35,1055.27,1062.35,910720
2017-12-11,1062.26,1063.34,1056.86,1058.08,775533
2017-12-12,1058.08,1060.02,1054.13,1059.51,1335557
2017-12-13,1059.48,1061.8,1055.29,1059.92,2774534
2017-12-14,1059.97,1065.42,1058.71,1065.42,1913337
2017-12-15,1065.63,1065.63,1058.82,1062.05,3806867
2017-12-18,1062.48,1070.46,1062.48,1069.09,1106501
2017-12-19,1070.2,1075.11,1068.94,1071.24,1671965
2017-12-20,1071.36,1078.87,1071.36,1075.86,4189567
2017-12-21,1075.85,1080.2,1075.32,1077.7,1766679
2017-12-22,1077.7,1082.71,1076.22,1081.2,1703298
2017-12-27,1081.2,1086.55,1080.72,1083.5,782082
2017-12-28,1083.5,1083.5,1076.92,1078.63,820139
2017-12-29,1078.6,1079.7,1076.08,1078.16,1038463
2018-01-02,1077.63,1083.65,1077.29,1083.65,1239885
2018-01-03,1083.63,1089.37,1082.05,1086.75,1369623
2018-01-04,1087.45,1105.13,1087.45,1105.13,3788057
2018-01-05,1105.13,1108.07,1099.99,1105.32,1521151
2018-01-08,1105.52,1110.93,1105.52,1108.92,2052301
2018-01-09,1109.12,1109.53,1102.18,1104.48,2460779
2018-01-10,1104.68,1105.83,1098.43,1101.73,2331026
2018-01-11,1102.2,1107.7,1100.38,1107.68,2796440
2018-01-12,1108.54,1111.33,1107.4,1108.81,2173893
2018-01-15,1111.41,1111.86,1105.35,1109.09,1360441
2018-01-16,1107.76,1114.92,1107.74,1114.92,1814863
2018-01-17,1114.83,1115.63,1110.62,1115.63,1748692
2018-01-18,1115.66,1119.05,1112.47,1119.05,2264406
2018-01-19,1119.06,1123.66,1118.03,1123.62,1541864
2018-01-22,1123.62,1133.53,1123.62,1132.8,2042877
2018-01-23,1133.62,1137.93,1131.86,1137.06,3628423
2018-01-24,1137.3,1138.76,1133.72,1138.57,2144992
2018-01-25,1138.57,1139.04,1127.15,1133.76,1569826
2018-01-26,1134.16,1134.53,1129.94,1131.96,1120356
2018-01-29,1131.49,1133.15,1125.42,1131.23,1217516
2018-01-30,1131.3,1131.73,1126.1,1127.39,1422423
2018-01-31,1127.39,1131.77,1126.25,1130.91,1246022
2018-02-01,1131.17,1141.34,1131.17,1140.01,1905881
2018-02-02,1139.9,1140.25,1127.64,1129.1,1413991
2018-02-05,1129.33,1129.33,1117.49,1122.3,1782542
2018-02-06,1122.3,1122.3,1093.69,1098.6,4218267
2018-02-07,1098.81,1118.67,1098.81,1116.66,5160961
2018-02-08,1116.78,1125.42,1116,1117.32,3560430
2018-02-09,1113.86,1113.86,1098.87,1106.06,3531969
2018-02-12,1105.99,1117.48,1105.7,1110.49,1277847
2018-02-13,1110.96,1115.56,1108.77,1111.77,1380300
2018-02-14,1111.77,1115.07,1107.47,1109.63,1804782
2018-02-15,1113.08,1116.62,1110.68,1111.87,2330729
2018-02-16,1111.49,1116.87,1110.34,1112.34,1338677
2018-02-19,1112.92,1115.59,1106.3,1110.21,2279843
2018-02-20,1110.32,1110.32,1102.88,1106.14,1924214
2018-02-21,1106.61,1111.21,1103.31,1111.21,1905041
2018-02-22,1111.13,1111.73,1107.53,1108.3,2481643
2018-02-23,1109.47,1110.87,1104.24,1104.96,2083313
2018-02-26,1105.09,1110.22,1101.47,1101.47,1531752
2018-02-27,1103.04,1111.47,1102.16,1111.12,2075435
2018-02-28,1111.1,1121.43,1111.1,1120.47,3726087
2018-03-01,1121.05,1124.1,1113.81,1117.73,2757298
2018-03-02,1118.37,1119.17,1104.86,1106.02,2919560
2018-03-05,1105.98,1120.43,1104.96,1113.16,2135765
2018-03-06,1113.85,1126.52,1113.85,1120.96,2759140
2018-03-07,1120.87,1121.58,1112.87,1112.98,1992836
2018-03-08,1113.41,1121.86,1112.72,1118.17,2150090
2018-03-09,1118.17,1123.91,1113.5,1123.6,1792620
2018-03-12,1123.8,1132.59,1123.31,1128.13,1205965
2018-03-13,1128.19,1132.87,1122.91,1124.41,4058165
2018-03-14,1123.94,1126.67,1116.69,1116.69,2658137
2018-03-15,1116.61,1119.85,1114.51,1115.36,1398326
2018-03-16,1115.4,1120.94,1115.4,1118.52,3739537
2018-03-19,1119.62,1122.9,1116.44,1116.69,1628312
2018-03-20,1119.12,1123.63,1119.12,1120.78,2801606
2018-03-21,1120.84,1128.36,1120.56,1126.46,2019432
2018-03-22,1126.6,1130.89,1117.65,1118.73,1394945
2018-03-23,1118.61,1118.61,1105.04,1107.72,1938208
2018-03-26,1108.21,1116.86,1107.96,1110.4,1108869
2018-03-27,1110.4,1119.78,1110.26,1115.06,2513868
2018-03-28,1115.06,1119.89,1109.25,1119.05,1590366
2018-03-29,1119.64,1124.89,1119.34,1123.89,1760930
2018-04-03,1124.34,1124.34,1116.23,1116.66,1843098
2018-04-04,1117.39,1121.37,1110.7,1111.86,1742426
2018-04-05,1113.44,1130.23,1113.32,1130.23,1350193
2018-04-06,1129.84,1130.93,1127.13,1128.82,1340739
2018-04-09,1128.31,1133.8,1125.55,1125.55,1880334
2018-04-10,1125.55,1129.26,1125.02,1125.02,3785102
2018-04-11,1125.02,1131.59,1123,1124.03,1515422
2018-04-12,1124.32,1133.9,1124.32,1131.78,1930648
2018-04-13,1132.99,1140.52,1132.49,1134.27,2007294
2018-04-16,1134.61,1140.33,1132.64,1136.6,1550883
2018-04-17,1137.04,1140.41,1127.58,1130.34,2018245
2018-04-18,1130.34,1131.05,1124.53,1128.98,2773654
2018-04-19,1129.05,1129.61,1125.8,1128.1,2329139
2018-04-20,1128.33,1129.33,1120.08,1121.26,1709571
2018-04-23,1121.87,1123.36,1118.6,1121.47,1794972
2018-04-24,1121.89,1128.36,1121.89,1127.53,2244772
2018-04-25,1127.53,1127.53,1119.33,1121.67,1755157
2018-04-26,1122.77,1126.35,1120.22,1124.64,2963508
2018-04-27,1124.28,1129.09,1122.25,1124.16,3932937
2018-04-30,1124.6,1128.83,1113.76,1115.93,2340581
2018-05-02,1116.22,1123.72,1116.09,1116.87,1934471
2018-05-03,1117,1118.37,1111.59,1113.35,2046770
2018-05-04,1111.58,1112.85,1096.8,1097.18,2349097
2018-05-07,1097.36,1109.65,1097.36,1109.04,1221733
2018-05-09,1107.49,1109.5,1093.01,1093.01,3294206
2018-05-10,1093.22,1101.53,1093.13,1096.38,2344483
2018-05-11,1097.04,1107.12,1095.25,1107.12,1743479
2018-05-14,1107.21,1109.62,1102.78,1104.33,661968
2018-05-15,1104.72,1109.25,1104.25,1106.3,1749285
2018-05-16,1106.55,1108.94,1103.11,1106.06,929386
2018-05-17,1105.7,1114.25,1104.85,1107.39,1455783
2018-05-18,1107.42,1109.16,1104.09,1104.56,1231826
2018-05-21,1104.93,1108.08,1102.15,1102.15,616686
2018-05-22,1102.15,1107.87,1102.15,1103.29,1348248
2018-05-23,1103.55,1106.47,1099.47,1099.54,1798324
2018-05-24,1100.88,1112.36,1100.88,1103.42,1492786
2018-05-25,1103.55,1108.6,1085.92,1087.5,3127333
2018-05-28,1087.92,1096.22,1085.34,1088.8,1117881
2018-05-29,1088.8,1088.93,1069.29,1073.4,2732619
2018-05-30,1073.4,1080.29,1071.9,1079.66,2889210
2018-05-31,1080.32,1087.53,1076.1,1076.1,6581905
2018-06-01,1076.66,1084.16,1076.53,1081.04,1129883
2018-06-04,1081.12,1085.14,1078.78,1080,1932366
2018-06-05,1079.6,1081.15,1071.52,1073.24,1692458
2018-06-06,1073.33,1074.86,1070.78,1073.27,901830
2018-06-07,1074,1081.87,1074,1078.38,1065650
2018-06-08,1078.76,1080.04,1075.75,1077.37,1162558
2018-06-11,1077.07,1082.79,1077.07,1077.28,851730
2018-06-12,1077.28,1084.81,1077.28,1078.94,1101815
2018-06-13,1079.02,1082.02,1076.87,1082.02,1399080
2018-06-14,1082.02,1082.92,1074.52,1075.38,1276658
2018-06-15,1075.66,1079.37,1074.64,1077.88,4124560
2018-06-18,1079.25,1080.15,1069.4,1069.4,1000888
2018-06-19,1069.61,1070.15,1065.92,1068.21,1761979
2018-06-20,1068.11,1077.66,1068.11,1070.03,3061390
2018-06-21,1070.03,1073.57,1064.44,1064.44,1592497
2018-06-22,1065.45,1069.46,1062.54,1064.12,1734739
2018-06-25,1064.15,1070.53,1064.15,1066.4,2299884
2018-06-26,1066.34,1068.33,1061.49,1061.49,2004587
2018-06-27,1061.27,1065.2,1043.18,1051.72,1590974
2018-06-28,1051.72,1056.95,1049.96,1051.85,1754820
2018-06-29,1051.82,1064.99,1051.82,1064.2,2393189
2018-07-02,1064.52,1070.88,1057.5,1070.5,2562880
2018-07-03,1070.58,1078.15,1070.37,1076.02,1708861
2018-07-04,1076.02,1077.56,1070.02,1077.56,1419536
2018-07-09,1080.92,1081.21,1077.47,1080.93,2313214
2018-07-10,1081.71,1092.19,1079.91,1088.89,2818724
2018-07-11,1088.89,1088.89,1083.8,1088.33,1958263
2018-07-12,1088.33,1088.33,1083.14,1083.17,1844267
2018-07-13,1083.17,1087.75,1081.46,1084.79,1503067
2018-07-16,1085.57,1089.35,1083.18,1088.24,564090
2018-07-17,1087.28,1089.23,1081.39,1081.39,973610
2018-07-18,1081.58,1087.36,1080.66,1087.36,953814
2018-07-19,1087.42,1089.18,1083.37,1083.94,862507
2018-07-20,1084.9,1085.93,1081.07,1084.97,757593
2018-07-23,1084.97,1089.18,1084.19,1087.73,669093
2018-07-24,1087.73,1094.76,1085.57,1093.88,1550304
2018-07-25,1092.9,1096.77,1090.42,1090.42,1048845
2018-07-26,1090.3,1095.02,1090.02,1092.89,919531
2018-07-27,1092.48,1096.26,1091.7,1093.02,815579
2018-07-30,1092.96,1094.88,1089.29,1094.88,3866435
2018-07-31,1091.96,1096.15,1087.14,1092.34,6060988
2018-08-01,1090.97,1095.92,1086.55,1089.51,4027180
2018-08-02,1089.31,1092.65,1086.55,1089.09,1197204
2018-08-03,1088.65,1094.36,1087.4,1092.19,811423
2018-08-06,1092.2,1095.32,1089.57,1090.58,1093120
2018-08-07,1090.58,1091.73,1085.65,1087.5,1445819
2018-08-08,1087.75,1092.02,1082.08,1084.8,3159083
2018-08-09,1084.87,1087.67,1075.33,1079.27,1376869
2018-08-10,1079.31,1079.31,1067.93,1073.4,2315950
2018-08-13,1073.4,1076.75,1067.39,1072.63,2326307
2018-08-14,1072.59,1074.18,1065.51,1067.26,1537161
2018-08-15,1068.79,1070.77,1066.39,1068.45,780911
2018-08-16,1068.45,1069.17,1060.67,1061.38,1848618
2018-08-17,1061.19,1064.43,1058.05,1058.05,2193300
2018-08-20,1058.12,1065.83,1058.12,1061.96,1022877
2018-08-21,1061.96,1070.22,1060.46,1068.86,988681
2018-08-22,1069.09,1075.63,1067.61,1073,1699810
2018-08-23,1073.08,1079.91,1073.08,1079.91,2317898
2018-08-24,1079.91,1080.67,1072.77,1072.86,847613
2018-08-27,1072.96,1083.15,1072.95,1076.51,1035698
2018-08-28,1078.27,1081.26,1077.05,1079.6,1071370
2018-08-29,1079.57,1082.77,1075,1078.85,1390542
2018-08-30,1078.85,1080.7,1075.84,1078.16,1009540
2018-08-31,1079.18,1079.4,1072.32,1072.88,1889746
2018-09-03,1072.33,1077.46,1072.33,1073.1,668080
2018-09-04,1073.29,1077.39,1071.27,1073.94,812192
2018-09-05,1073.81,1074.27,1059.91,1065.04,1330969
2018-09-06,1065.04,1069.7,1059.89,1063.58,2939488
2018-09-07,1063.58,1070.84,1062.34,1070.2,2677909
2018-09-10,1070.2,1083.01,1070.17,1082.85,1980482
2018-09-11,1083.86,1086.29,1078.22,1081.44,1784587
2018-09-12,1081.6,1092.89,1081.6,1089.31,1492168
2018-09-13,1089.31,1096.78,1089.14,1092.74,1826333
2018-09-14,1092.74,1095.46,1089.47,1095.46,1313425
2018-09-17,1095.59,1096.81,1090.55,1092.08,1558171
2018-09-18,1092.08,1096.96,1090.67,1091.64,3934783
2018-09-19,1091.64,1099.57,1090.7,1098.42,1405342
2018-09-20,1098.76,1104.64,1096.21,1103.64,2737426
2018-09-21,1103.72,1104.77,1091.66,1101.71,5026808
2018-09-24,1101.71,1102.32,1093.14,1093.46,1458032
2018-09-25,1093.57,1107.7,1093.57,1106.34,755906
2018-09-26,1106.8,1110.17,1100.77,1100.77,1673634
2018-09-27,1100.8,1103.52,1097.56,1101.92,1834770
2018-10-01,1101.92,1104.45,1098.02,1098.21,2467793
2018-10-02,1099.02,1102.53,1096.49,1099.12,920559
2018-10-03,1099.39,1109.14,1099.39,1107.28,711506
2018-10-04,1107.28,1113.68,1105.16,1110.47,1808058
2018-10-05,1110.76,1112.55,1103.02,1103.38,1433037
2018-10-08,1104.88,1108.49,1092.21,1095.4,6870831
2018-10-09,1096.35,1098.91,1092.75,1095.78,3298371
2018-10-10,1096,1098.8,1093.47,1097.17,3437817
2018-10-11,1096.96,1096.96,1079.39,1083.68,2963288
2018-10-12,1083.63,1088.52,1079.61,1079.61,1969814
2018-10-15,1079.61,1083.97,1079.31,1081.07,2778671
2018-10-16,1081.23,1088.44,1080.47,1088.44,2082591
2018-10-17,1089.22,1099.23,1086.57,1087.86,3753627
2018-10-18,1088.24,1093.48,1085.67,1087.1,1727958
2018-10-19,1090.34,1090.34,1077.07,1079.3,3084810
2018-10-22,1081.28,1086.5,1079.06,1081.18,1541428
2018-10-23,1081.18,1081.18,1060.17,1060.2,2568634
2018-10-24,1061.32,1065.02,1059.7,1062.16,1951875
2018-10-25,1062.16,1062.4,1051.62,1052.27,2342496
2018-10-26,1052.27,1055.58,1031.63,1031.63,2694855
2018-10-29,1031.63,1057.38,1030.57,1055.25,1833778
2018-10-30,1055.29,1056.98,1045.54,1049.82,1426762
2018-10-31,1050.58,1066.61,1050.58,1066.61,2167325
2018-11-01,1065.89,1071.45,1064.34,1070.59,3351086
2018-11-02,1070.59,1072.71,1062.8,1067.73,2404492
2018-11-05,1067.73,1073,1067.01,1072.44,1666820
2018-11-06,1072.44,1076.21,1066.15,1066.15,2338299
2018-11-07,1067.06,1080.31,1067.06,1075.79,2208049
2018-11-08,1075.26,1089.91,1075.26,1085.95,1995748
2018-11-09,1085.95,1090.72,1084.3,1089.08,1994948
2018-11-12,1088.81,1093.8,1079.94,1081.76,1530297
2018-11-13,1081.38,1084.33,1078.81,1078.81,2292358
2018-11-14,1079.04,1087.6,1074.27,1084.44,5965416
2018-11-15,1083.16,1084.7,1077.5,1081.03,2568365
2018-11-16,1080.96,1085.85,1078,1080.53,1875982
2018-11-19,1078.44,1082.7,1078.24,1079.18,3141327
2018-11-20,1078.61,1078.61,1059.93,1060.02,2752920
2018-11-21,1060.02,1068.18,1057.75,1067.79,2773257
2018-11-22,1067.79,1067.79,1061.8,1065.64,1273193
2018-11-23,1066.57,1068.13,1058.93,1062.42,1923787
2018-11-26,1062.09,1066.14,1062.09,1065.16,1748039
2018-11-27,1065.16,1066.66,1061.51,1064.39,3197265
2018-11-28,1064.84,1066.84,1062.47,1065.3,2910238
2018-11-29,1067.33,1068.53,1061.08,1065.71,3422487
2018-11-30,1068.04,1068.93,1062.87,1068.65,13548712
2018-12-03,1068.73,1077.6,1068.73,1073.65,1745133
2018-12-04,1073.69,1077.23,1064.24,1066.01,2447495
2018-12-05,1065.71,1065.71,1049.79,1051,2764578
2018-12-06,1050.98,1052.9,1036.33,1038.59,2151622
2018-12-07,1038.76,1048.98,1037.14,1040.37,1981616
2018-12-10,1040.37,1040.41,1028.08,1029.11,1766573
2018-12-11,1029.23,1029.23,1015.39,1017.36,2737030
2018-12-12,1017.38,1031.38,1017.38,1030.74,1948573
2018-12-13,1032.26,1036.47,1029.12,1029.17,3480549
2018-12-14,1029.64,1029.94,1023.06,1028.4,1719240
2018-12-17,1028.6,1032.41,1025.54,1027.87,1007741
2018-12-18,1027.76,1027.76,1021.22,1026.64,1711985
2018-12-19,1023.41,1023.94,1000.28,1008.11,2325794
2018-12-20,1007.74,1008.49,989.72,992.92,2780806
2018-12-21,992.9,992.98,979.3,983.35,4803173
2018-12-27,983.36,994.85,975.31,977.91,1992508
2018-12-28,978.6,989.34,975.79,986.56,1708079
2019-01-02,987.7,996.52,984.87,989.37,1814133
2019-01-03,989.44,993.19,986.14,990.05,2395905
2019-01-04,991.23,1004.73,989.28,1004.21,2638450
2019-01-07,1004.01,1009.55,1003.91,1008.56,1736330
2019-01-08,1008.37,1015.19,1007.33,1014.36,2433395
2019-01-09,1014.36,1021.08,1013.66,1018.05,2339057
2019-01-10,1018.19,1018.31,1011.82,1015.7,1838845
2019-01-11,1015.7,1020.14,1008.16,1011.44,2175261
2019-01-14,1011.68,1012.61,996.97,1001.15,1763058
2019-01-15,1001.09,1007.09,1000.17,1004.03,2381252
2019-01-16,1003.31,1019.2,1003.31,1019,3881774
2019-01-17,1018.93,1020.18,1012.54,1014.88,1532432
2019-01-18,1015.45,1021.08,1014.51,1020.36,2149821
2019-01-21,1019.85,1024.2,1016.44,1017.25,704290
2019-01-22,1016.31,1017.67,1012.69,1016.98,2702780
2019-01-23,1017.02,1023.04,1013.12,1021.65,2026071
2019-01-24,1021.5,1025.27,1017.55,1017.7,1410854
2019-01-25,1018.21,1023.1,1016.52,1023.1,2913828
2019-01-28,1023.31,1032.29,1020.18,1025.14,1897246
2019-01-29,1025.38,1029.8,1019.42,1029.6,2635125
2019-01-30,1029.27,1034.95,1027.09,1034.95,2354647
2019-01-31,1034.95,1043.55,1034.95,1043.55,3118639
2019-02-01,1044.22,1048.28,1042.86,1048.28,1850544
2019-02-04,1048.31,1053.64,1042.28,1052.05,1440210
2019-02-05,1052.05,1063.05,1051.97,1060.03,1704613
2019-02-06,1059.94,1065.56,1058.21,1063.02,2498422
2019-02-07,1063.02,1066.81,1057.55,1060.92,1754327
2019-02-08,1059.16,1059.74,1046.68,1046.82,1924215
2019-02-11,1046.2,1055.77,1045.44,1046.43,1731368
2019-02-12,1047.21,1058.96,1047.21,1057.32,2204974
2019-02-13,1057.62,1061.62,1055.06,1058.06,1849273
2019-02-14,1058.01,1059.51,1047.99,1048.95,2136670
2019-02-15,1049.58,1058.63,1046.73,1058.23,1749662
2019-02-18,1058.3,1063.9,1054.73,1063.9,941462
2019-02-19,1062.61,1065.63,1061.59,1065.63,1019285
2019-02-20,1066.17,1070.62,1064.7,1068.07,1284269
2019-02-21,1068.37,1071.78,1055.05,1058.89,1793869
2019-02-22,1058.88,1064.05,1056.21,1060.23,1500724
2019-02-25,1062.9,1071.21,1060.34,1070.68,1373326
2019-02-26,1069.87,1070.66,1060.45,1065.39,1406936
2019-02-27,1065.19,1070.32,1059.6,1067.33,3301220
2019-02-28,1072.7,1074.88,1063.33,1071.68,2566846
2019-03-01,1071.56,1082.29,1071.53,1075.74,1807218
2019-03-04,1075.74,1082.2,1075.09,1078.69,1044335
2019-03-05,1079.17,1083.47,1076.24,1076.63,2761582
2019-03-06,1076.69,1082.33,1076.63,1080.53,1714252
2019-03-07,1080.91,1082.34,1067.06,1067.67,1839593
2019-03-08,1067.52,1070.39,1058.76,1061.45,1395647
2019-03-11,1061.42,1063.86,1059.68,1059.68,1413664
2019-03-12,1059.78,1069.84,1059.45,1060.36,1005414
2019-03-13,1061.45,1062.43,1055.53,1061.63,1259274
2019-03-14,1061.26,1070.94,1060.52,1068.43,1985791
2019-03-15,1069.24,1077.2,1069.24,1070.29,3016660
2019-03-18,1072.15,1081.7,1072.15,1076.73,1391018
2019-03-19,1076.73,1081.54,1075.2,1075.36,1035563
2019-03-20,1075.66,1076.87,1069.47,1073.37,1082996
2019-03-21,1072.91,1080.92,1072.5,1078.39,2213340
2019-03-22,1078.85,1086.17,1075.6,1079.35,1617297
2019-03-25,1078.99,1078.99,1071.83,1076.33,1668438
2019-03-26,1076.33,1081.46,1074.31,1074.35,1611161
2019-03-27,1073.73,1079.42,1070,1076.96,2346263
2019-03-28,1078.81,1079.65,1071.07,1072.63,1962690
2019-03-29,1073.76,1079.85,1073.76,1074.39,3390979
2019-04-01,1074.39,1084.81,1074.39,1084.81,1916807
2019-04-02,1084.81,1087.22,1079.7,1081.41,1552007
2019-04-03,1082.54,1089.77,1082.54,1086.69,895449
2019-04-04,1086.69,1089.47,1084.57,1085.49,1595371
2019-04-05,1085.49,1089.44,1084.22,1086.09,1572131
2019-04-08,1087.26,1090.66,1082.59,1084.46,1218357
2019-04-09,1084.86,1086.18,1080.62,1083.42,1821192
2019-04-10,1083.42,1091.24,1082.81,1086.27,1709978
2019-04-11,1086.42,1092.39,1086.42,1091.03,1219691
2019-04-12,1092.04,1104.47,1090.79,1104.47,2139008
2019-04-15,1105.05,1108.45,1102.23,1103.02,1416529
2019-04-16,1103.02,1105.5,1091.26,1095.9,2067396
2019-04-17,1095.77,1099.37,1095.08,1096.97,1587768
2019-04-18,1096.97,1102.63,1093.71,1101.67,1381240
2019-04-23,1102.12,1103.38,1095.81,1098.48,1544686
2019-04-24,1099.06,1100.21,1086.94,1088.97,1911897
2019-04-25,1089.02,1091.52,1084.54,1085.62,1722068
2019-04-26,1085.82,1092.76,1084.06,1091.47,2281864
2019-04-29,1089.21,1089.21,1055.12,1070.23,6288650
2019-04-30,1070.29,1074.23,1068.45,1068.72,2213170
2019-05-02,1070.08,1084.97,1070.08,1083.5,2996065
2019-05-03,1083.89,1087.04,1076.94,1079.63,2498770
2019-05-06,1077.79,1077.79,1062.56,1064.71,1255729
2019-05-07,1064.88,1068.98,1063.22,1063.5,2466928
2019-05-09,1065.06,1068.39,1051.32,1051.4,3273925
2019-05-10,1051.73,1056.83,1049.1,1049.64,2044643
2019-05-13,1050.62,1056.02,1042.16,1043.87,2060953
2019-05-14,1044.48,1051.66,1044.48,1050.31,2307580
2019-05-15,1050.46,1055.42,1048.48,1052.07,1372081
2019-05-16,1052.07,1053.36,1047.13,1051.57,1257130
2019-05-17,1051.68,1053.35,1048.36,1050.75,1869309
2019-05-20,1050.72,1050.91,1041.58,1049.34,1706009
2019-05-21,1049.44,1050.5,1044.53,1048.33,1209029
2019-05-22,1048.33,1048.82,1041.16,1042.68,881355
2019-05-23,1043.07,1043.84,1034.56,1038.09,1903551
2019-05-24,1038.24,1046.35,1038.24,1041.89,2184962
2019-05-27,1041.69,1044.5,1037.75,1040.29,1102655
2019-05-28,1039.63,1044.07,1036.08,1038.16,4980273
2019-05-29,1038.19,1041.73,1035.91,1040.51,1730178
2019-05-30,1041.67,1045.42,1039.66,1043.62,1313210
2019-05-31,1043.77,1045.4,1039.71,1044.09,2905853
2019-06-03,1044.09,1050.55,1037.43,1049.9,1707430
2019-06-04,1050.68,1055.85,1047.69,1053.83,2470922
2019-06-05,1054.22,1059.25,1051.68,1052.68,864446
2019-06-06,1052.68,1061.04,1048.39,1048.39,1408041
2019-06-07,1048.39,1055.44,1048.39,1049.65,1779283
2019-06-10,1049.87,1059.64,1049.87,1059.22,1030864
2019-06-11,1059.22,1065.73,1059.22,1061.89,1490261
2019-06-12,1062.08,1062.08,1050.14,1051.99,1562855
2019-06-13,1051.68,1056.15,1050.88,1050.88,955937
2019-06-14,1050.94,1052.48,1045.74,1051.46,1625951
2019-06-17,1051.26,1056.26,1051.25,1051.57,1107840
2019-06-18,1052.74,1055.18,1044.71,1055.18,1552363
2019-06-19,1055.18,1060.1,1055.18,1057.56,1250798
2019-06-20,1057.56,1060.37,1052.01,1054.01,1130565
2019-06-21,1054.16,1057.81,1051.16,1053.47,3022832
2019-06-24,1053.71,1056.63,1050.22,1056.18,743227
2019-06-25,1056.18,1056.18,1039,1040.05,1556520
2019-06-26,1040.82,1042.43,1033.13,1034.74,1617369
2019-06-27,1034.42,1041.55,1033.66,1037.94,1557840
2019-06-28,1038.45,1043.83,1038.45,1041.73,1748758
2019-07-01,1041.73,1046.67,1038.81,1039.84,900408
2019-07-02,1040.04,1043.54,1034.74,1040.72,797576
2019-07-03,1040.72,1049.29,1040.7,1049.29,1048462
2019-07-04,1049.39,1052.3,1047.08,1052.1,990266
2019-07-08,1052.15,1056.24,1050.59,1052.12,1021569
2019-07-09,1051.92,1054.36,1046.11,1048.44,1080979
2019-07-10,1048.44,1051.34,1046.58,1047.25,1779200
2019-07-11,1047.22,1052.08,1047.07,1047.07,1715248
2019-07-12,1046.88,1056.57,1046.88,1055.62,1351823
2019-07-15,1055.62,1058.37,1050.75,1056.65,1622617
2019-07-16,1056.65,1060.15,1054.74,1057.73,1067988
2019-07-17,1057.38,1064.95,1057.38,1062.36,1135132
2019-07-18,1062.56,1064.06,1056.03,1063.87,1456632
2019-07-19,1063.87,1067.86,1062.79,1067.41,2126961
2019-07-22,1067.77,1072.65,1066.39,1069.58,1564827
2019-07-23,1069.54,1072.84,1066.17,1071.22,1400583
2019-07-24,1071.26,1076.11,1069.31,1075.44,1677111
2019-07-25,1075.68,1081.78,1074.02,1074.02,1638811
2019-07-26,1074.11,1075.72,1069.54,1070.58,1094557
2019-07-29,1071.65,1074.61,1067.66,1070.64,679727
2019-07-30,1069.92,1069.94,1060,1062.22,1059450
2019-07-31,1062.25,1062.25,1054.72,1056.69,2051606
2019-08-01,1056.18,1059.06,1046.24,1047.08,1890896
2019-08-02,1047.08,1047.08,1035.88,1040.37,1470629
2019-08-05,1040.37,1040.37,1023.96,1025.54,2577512
2019-08-06,1025.22,1030.87,1022.65,1022.85,1837974
2019-08-07,1023.51,1027.8,1014.34,1015.7,1753424
2019-08-08,1015.74,1027.49,1015.74,1020.53,1331255
2019-08-09,1022.67,1026.57,1021.58,1022.67,962601
2019-08-12,1025.08,1031.69,1025.08,1030.67,1376558
2019-08-13,1030.91,1033.06,1024.06,1030.29,1752979
2019-08-14,1030.78,1038.45,1029.32,1030.43,2308002
2019-08-15,1030.61,1034.83,1025.4,1031.03,1859686
2019-08-16,1031.95,1036.97,1020.49,1035.46,1832494
2019-08-19,1035.73,1043.41,1033.69,1035.33,1285983
2019-08-20,1036.4,1038.87,1033.74,1033.74,852322
2019-08-21,1035.1,1043.14,1035.1,1037.98,981700
2019-08-22,1038,1044.43,1038,1042.32,758019
2019-08-23,1042.32,1047.81,1041.39,1045.55,968092
2019-08-26,1045.51,1045.9,1035.57,1039.35,883018
2019-08-27,1039.37,1042.8,1033.77,1034.13,3575913
2019-08-28,1034.15,1037.7,1022.54,1024.08,2010583
2019-08-29,1024.19,1031.23,1024.19,1031.02,909270
2019-08-30,1032.93,1037.94,1029.79,1037.27,1539601
2019-09-02,1036.92,1043.84,1035.71,1036.45,567631
2019-09-03,1036.94,1040.79,1029.03,1030.39,857556
2019-09-04,1029.55,1031.79,1024.07,1028.39,1142985
2019-09-05,1028.77,1040.96,1028.77,1040.28,976588
2019-09-06,1039.81,1039.81,1030.2,1032.06,1284896
2019-09-09,1032.06,1037.3,1031.94,1033.49,1122713
2019-09-10,1033.49,1037.21,1027.97,1035.04,2089718
2019-09-11,1035.24,1043.95,1035.24,1043.57,1974783
2019-09-12,1043.53,1049.76,1039.83,1049.42,1882531
2019-09-13,1049.42,1053.72,1047,1050.17,1579640
2019-09-16,1047.81,1060.88,1047.68,1060.83,1695035
2019-09-17,1060.83,1061.04,1046.55,1047.51,1915481
2019-09-18,1048.39,1053.74,1047.97,1050.02,2768532
2019-09-19,1050.02,1055.45,1049.25,1053.36,1739455
2019-09-20,1053.6,1060.32,1052.92,1060.32,3540699
2019-09-23,1060.23,1061.38,1045.03,1045.03,2509031
2019-09-24,1045.03,1050.71,1044.49,1047.57,1605455
2019-09-25,1046.77,1050.83,1029.2,1031.06,2430337
2019-09-26,1031.76,1039.94,1031.16,1037.1,3666294
2019-09-27,1036.29,1044.03,1035.58,1038.45,2488476
2019-09-30,1038.45,1043.58,1035.45,1041.75,1436584
2019-10-01,1041.29,1042.85,1029.53,1031.25,1163493
2019-10-02,1031.25,1031.37,1008.61,1010.03,2731353
2019-10-03,1010.03,1011.24,999.86,1005.48,2220188
2019-10-04,1005.55,1008.95,1002.08,1004.56,2600259
2019-10-07,1004.49,1009.69,999.01,1000.53,1916905
2019-10-08,1000.53,1004.53,992.31,994.07,2865618
2019-10-09,993.89,1001.02,993.89,996.62,2160309
2019-10-10,997.02,1000.36,994.83,997.28,1508396
2019-10-11,999.23,1014.48,999.23,1013.55,1167127
2019-10-14,1014.96,1019.89,1011.71,1019.52,2719021
2019-10-15,1019.59,1022.46,1014.04,1020.39,1796335
2019-10-16,1020.39,1027.25,1017.87,1026.98,2015647
2019-10-17,1027.17,1039.46,1025.28,1034.3,3126292
2019-10-18,1034.3,1042.97,1031.41,1042.9,2057928
2019-10-21,1043.04,1053.29,1038.18,1053.25,2487501
2019-10-22,1053.21,1058.44,1050.16,1056.92,1608756
2019-10-23,1056.92,1061.57,1049.35,1059.29,2269386
2019-10-24,1060.47,1067.48,1059.98,1067.14,1667748
2019-10-25,1067.08,1067.64,1057.34,1061.54,1276618
2019-10-29,1061.74,1066.86,1061.37,1062.18,3339058
2019-10-30,1062.18,1067.16,1060.87,1061.88,1680087
2019-10-31,1060.88,1063.91,1048.76,1050.87,2552860
2019-11-01,1050.6,1062.1,1050.6,1061.83,1101538
2019-11-04,1061.83,1069.69,1061.65,1069.69,1969866
2019-11-05,1069.86,1078.04,1069.86,1077.01,2350378
2019-11-06,1077.12,1081.01,1073.78,1073.78,2839488
2019-11-07,1074.18,1081.43,1072.16,1081.05,1600862
2019-11-08,1080.99,1080.99,1075.55,1078.27,1207702
2019-11-11,1078.07,1085.25,1076.75,1085.25,1232049
2019-11-12,1085.29,1087.59,1082.14,1084.11,1354351
2019-11-13,1084.18,1088.09,1081.15,1084.96,1599687
2019-11-14,1085.76,1086.37,1077.46,1079.39,1528832
2019-11-15,1080.57,1086.67,1080.31,1083.11,1672467
2019-11-18,1082.98,1086.07,1077,1078.18,1739092
2019-11-19,1077.5,1084.08,1077.5,1079.73,1273625
2019-11-20,1079.64,1080.72,1074.27,1078.34,1529059
2019-11-21,1078.45,1078.45,1068.36,1073.69,1705240
2019-11-22,1074.06,1083.57,1073.59,1081.9,1076770
2019-11-25,1081.97,1087.86,1081.97,1084.56,1432499
2019-11-26,1086.91,1088.36,1076.76,1079.01,6299018
2019-11-27,1079.34,1088.45,1079.34,1085.45,1634661
2019-11-28,1085.45,1089.73,1083.82,1083.82,1979203
2019-11-29,1085.03,1085.14,1078.25,1080.75,1822294
2019-12-02,1080.75,1089.58,1079.4,1081.69,3350836
2019-12-03,1081.97,1082.66,1074.02,1077.64,3888754
2019-12-04,1078.64,1080.48,1075.07,1079.35,2091582
2019-12-05,1079.26,1086.01,1079.26,1083.94,3014549
2019-12-06,1084.05,1091.23,1083.94,1091.19,3787078
2019-12-09,1091.31,1092.42,1085.38,1087.25,938161
2019-12-10,1087.45,1087.45,1079.14,1085.32,1237603
2019-12-11,1085.44,1086.05,1079.39,1079.96,1201065
2019-12-12,1081.37,1092.33,1080.76,1091.78,957383
2019-12-13,1091.88,1099.65,1090.4,1093.41,2396274
2019-12-16,1093.64,1103.06,1093.49,1100.02,2362155
2019-12-17,1099.91,1102.3,1097.6,1101.1,1768937
2019-12-18,1101.1,1107.67,1099.74,1106.23,2121110
2019-12-19,1106.03,1111.24,1103.6,1111.24,1344665
2019-12-20,1110.15,1112.28,1105.56,1108.3,3690813
2019-12-23,1109.56,1114.73,1107.74,1114.73,1133760
2019-12-27,1114.5,1120.95,1112.76,1119.33,719097
2019-12-30,1119.33,1120.2,1113.86,1115.63,1075544
2020-01-02,1116.05,1124.77,1113.94,1123.91,674985
2020-01-03,1124.37,1126.85,1119.14,1121.44,967860
2020-01-06,1121.44,1121.9,1108.36,1118.43,804081
2020-01-07,1119.22,1122.37,1115.66,1117.64,878719
2020-01-08,1118.05,1118.76,1111.4,1118.22,1254675
2020-01-09,1120.2,1128.29,1118.93,1126.66,1634023
2020-01-10,1126.66,1134.55,1126.66,1133.67,1386321
2020-01-13,1134.86,1139.17,1134.29,1137.41,973429
2020-01-14,1137.53,1141.13,1134.82,1139.1,1312224
2020-01-15,1138.83,1138.99,1131.79,1133.09,1360182
2020-01-16,1133.11,1136.43,1126.61,1133.26,959546
2020-01-17,1133.26,1140.72,1132.13,1132.99,798579
2020-01-20,1132.93,1136.97,1128.91,1131.45,455507
2020-01-21,1131.79,1132.08,1125.52,1130.12,1085237
2020-01-22,1130.28,1140.66,1130.28,1140.48,1229010
2020-01-23,1140.45,1142.53,1134.29,1135.4,1324988
2020-01-24,1135.4,1144.17,1135.18,1142.95,1032933
2020-01-27,1142.95,1143.02,1128.84,1131.58,960736
2020-01-28,1131.67,1131.74,1107.36,1107.47,2341244
2020-01-29,1107.36,1111.5,1090.64,1097.59,1906503
2020-01-30,1097.59,1100.57,1069.95,1074.39,2688449
2020-01-31,1074.39,1087.42,1072.46,1072.46,2647662
2020-02-03,1072.46,1086.4,1072.46,1085.15,1871942
2020-02-04,1086.33,1092.56,1083.03,1090.21,2260715
2020-02-05,1092.58,1103.65,1091.33,1103.37,2158675
2020-02-06,1103.6,1115.87,1103.55,1114.6,3928179
2020-02-07,1114.46,1114.59,1106.97,1110.72,1303214
2020-02-10,1110.8,1114.66,1106.35,1111.12,1402727
2020-02-11,1112.6,1113.92,1106.04,1107.19,1167737
2020-02-12,1107.39,1111.81,1102.94,1102.94,2158032
2020-02-13,1104.42,1106.41,1100.75,1104.1,1488480
2020-02-14,1104.12,1107.19,1100.26,1102.93,1637383
2020-02-17,1102.93,1106.03,1095.98,1097.45,1086761
2020-02-18,1097.45,1098.3,1092.65,1096.92,2415406
2020-02-19,1096.65,1104.74,1096.65,1104.21,1942034
2020-02-20,1104.21,1106.43,1097.03,1097.16,1377356
2020-02-21,1097.16,1097.98,1089.04,1089.32,1035864
2020-02-24,1089.29,1089.29,1054.12,1058.69,2977974
2020-02-25,1058.65,1062.01,1040.04,1041.44,2669640
2020-02-26,1039.77,1039.77,1013.18,1032.25,4936442
2020-02-27,1031.34,1031.8,1001.23,1002.24,2508197
2020-02-28,1000.52,1000.52,970.81,977.11,7517903
2020-03-02,977.29,996.11,977.11,985.13,4968264
2020-03-03,986.64,1020.6,986.6,1011.53,3873126
2020-03-04,1011.53,1016.3,999.84,1007.24,2565905
2020-03-05,1007.87,1019.09,985.23,990.66,3261288
2020-03-06,990.64,994.89,959.18,962.89,3666888
2020-03-09,962.79,962.79,901.42,913.47,6520878
2020-03-10,912.8,944.39,912.67,912.76,3333251
2020-03-11,912.9,926.29,884.6,885.1,4035495
2020-03-12,884.67,884.67,810.82,815.74,5595242
2020-03-13,818.36,857.43,807.57,825.15,6076743
2020-03-16,825.15,825.15,743.33,761.12,6717417
2020-03-17,758.84,774.64,723.62,738.23,5990531
2020-03-18,738.23,738.23,690.37,690.37,6869476
2020-03-19,690.47,721.9,690.47,709.15,5781189
2020-03-20,712.15,755.63,712.11,738.8,7023774
2020-03-23,738.36,747.39,719.27,738.28,5190287
2020-03-24,738.56,800.39,737.1,794.74,4989114
2020-03-25,796.2,859.12,796.2,807.65,8153014
2020-03-26,807.31,810.36,792.02,801.57,3611363
2020-03-27,801.57,803.97,772.3,781.23,3334104
2020-03-30,781.23,781.23,757.5,770.44,3070958
2020-03-31,770.44,799.89,770.44,789.88,4964198
2020-04-01,789.82,790.73,767.27,770.67,2246820
2020-04-02,770.49,782.02,770.14,780.85,2166985
2020-04-03,781.74,785.09,769.34,774.34,1947059
2020-04-06,774.34,807.96,774.34,807.95,3253762
2020-04-07,809.75,836.75,809.75,820.33,4988222
2020-04-08,821.44,827.66,797.43,827.66,4042257
2020-04-09,828.96,846.03,828.96,840.08,2414494
2020-04-14,840.79,856.3,840.79,849.38,316453
2020-04-15,852.46,859.38,824.49,825.11,8273580
2020-04-16,828.86,856.5,828.59,844.46,5290504
2020-04-17,844.91,865.16,844.91,851.36,4226780
2020-04-20,851.18,857.61,842.4,846.68,2991850
2020-04-21,846.55,846.55,824.47,830.16,4700650
2020-04-22,831.64,838.78,831.24,834.31,2753262
2020-04-23,833.88,856.09,833.88,855.19,3493995
2020-04-24,855.63,857.34,843.94,851.91,2335009
2020-04-27,851.88,865.12,851.88,859.33,2457617
2020-04-28,859.77,869.03,853.6,867.16,3321276
2020-04-29,867.39,885.36,865.21,883.95,2840762
2020-04-30,884.07,896.47,872.39,873.17,2345430
2020-05-04,873.27,873.27,853.46,862.95,2717416
2020-05-05,866.63,879.18,866.63,876.32,2412915
2020-05-06,876.13,880.84,866.61,872.71,3094355
2020-05-07,872.52,883.16,872.52,881.34,3576009
2020-05-11,881.4,891.77,881.4,885.94,6203779
2020-05-12,886.31,899.24,884.48,890.61,4660699
2020-05-13,890.16,890.16,878.71,881.67,3326139
2020-05-14,882.03,882.49,854.22,858.96,4635000
2020-05-15,859.5,873.78,858.87,867.44,2245464
2020-05-18,867.44,879.97,867.44,878.65,2437860
2020-05-19,878.69,886.53,868.52,868.92,2865730
2020-05-20,871.57,878.59,865.71,878.57,1895808
2020-05-21,878.01,878.07,867.57,869.69,1606601
2020-05-22,869.71,880.07,863.05,877.01,1899549
2020-05-25,877.01,882.6,876.08,882,1000540
2020-05-26,883.54,902.34,883.54,901.15,5337434
2020-05-27,901.6,917.69,899.88,907.14,5355360
2020-05-28,907.29,914.9,895.88,901.62,4242580
2020-05-29,901.62,902.11,890.55,895.52,8710785
2020-06-01,896.16,912.93,896.16,907.62,1732713
2020-06-02,908.98,921.9,908.25,921.82,2842218
2020-06-03,921.88,930.74,918.85,927.53,4697150
2020-06-04,927.53,936.64,927.53,932.42,4107545
2020-06-05,932.18,959.11,932.18,957.55,6859060
2020-06-08,958.09,967.33,956.97,962.71,6579636
2020-06-09,963.82,967.61,939.79,945.08,5155729
2020-06-10,945.76,957.96,938.1,941.92,4088113
2020-06-11,942.01,942.01,901.11,907.84,4638400
2020-06-12,907.87,930.94,897.82,930.94,3902782
2020-06-15,929.82,929.82,910.84,923.2,2396462
2020-06-16,923.97,949.28,923.88,946.35,3502309
2020-06-17,946.8,947.7,932.45,933.41,3737885
2020-06-18,932.29,937.68,926.96,928.28,1988536
2020-06-19,928.35,939.84,926.56,927.97,4624670
2020-06-22,928.59,930.85,922.82,927.12,2445558
2020-06-23,926.42,937.52,926.42,933.25,1665356
2020-06-24,933.78,936.78,917.91,919.31,1650338
2020-06-25,915.57,921.03,904.38,917.79,3463261
2020-06-26,917.79,928.05,917.79,920.88,2289988
2020-06-29,920.23,926.3,918.73,924.68,1673050
2020-06-30,925.42,927.1,915.38,918,3803061
2020-07-01,918,925.88,916.19,923.72,1294237
2020-07-02,924.88,941.69,917.04,938.45,3186681
2020-07-03,938.5,940.92,929.15,938,1131772
2020-07-07,937.98,949.17,935.6,936.79,2656975
2020-07-08,937.15,943.29,934.65,938.85,1297613
2020-07-09,940.53,947.76,939.13,945.58,1377488
2020-07-10,945.32,945.52,932.96,941.73,1294118
2020-07-13,942.48,955.06,942.48,952.47,1878152
2020-07-14,950.6,950.6,933.38,937.84,2113722
2020-07-15,937.4,953.61,937.4,948.11,2236168
2020-07-16,947.44,951.79,945.13,949.09,2599669
2020-07-17,948.34,950.85,945.43,949.03,978656
2020-07-20,949.05,952.92,944.7,952.85,1218149
2020-07-21,952.85,963.12,949.96,950.8,3961008
2020-07-22,950.8,953.61,938.75,944.08,1025399
2020-07-23,944.08,947.36,934.07,934.07,1041485
2020-07-24,934.67,934.67,914.77,915.87,1626070
2020-07-27,915.74,920.5,912.26,914.02,1341266
2020-07-28,914.4,919.92,909.27,909.42,1971503
2020-07-29,909.42,912.14,902.01,904.1,1292987
2020-07-30,904.1,907.48,876.7,876.94,2339705
2020-07-31,876.9,897.11,875.04,882.67,2695570
2020-08-03,882.67,898.96,881.34,892.18,1520860
2020-08-04,892.27,906.66,892.27,897.77,1512003
2020-08-05,897.8,906.89,897.8,906.41,1291224
2020-08-06,907.06,908.61,901.77,906.52,1450074
2020-08-07,908.06,909.24,902.44,907.26,1067478
2020-08-10,907.35,919.86,907.35,914.89,966201
2020-08-11,915.09,935.65,915.09,929.08,1680288
2020-08-12,929.35,934.39,918.6,927.53,1862823
2020-08-13,927.75,929.35,915.42,916.77,1145484
2020-08-14,916.86,919.97,908.71,913.06,833413
2020-08-17,913.06,916.3,909.47,911,447716
2020-08-18,910.82,911.96,902.88,904.25,1300248
2020-08-19,905.24,907.51,897.23,897.45,1406077
2020-08-20,896.91,898.03,885.31,889.01,2172870
2020-08-21,887.96,899.16,887.61,896.7,1376695
2020-08-24,898.71,903.68,898.15,899.94,1064487
2020-08-25,900.21,914.94,900.21,909.05,1844021
2020-08-26,909.41,913.04,906.47,908.57,1523171
2020-08-27,908.68,912.64,903.79,903.88,919608
2020-08-28,903.88,909.95,897.9,908.09,1166698
2020-08-31,908.47,912.85,903.49,903.49,2944869
2020-09-01,903.49,907.54,899.32,903.33,1007318
2020-09-02,903.81,912.74,901.22,901.48,3273033
2020-09-03,902.15,910.58,901.76,901.76,944216
2020-09-04,901.76,908.89,891.42,902.62,1300417
2020-09-07,902.49,912.6,902,909.17,635834
2020-09-08,910.67,914,901.58,903.66,1120159
2020-09-09,903.55,906.13,898.68,900.68,1209932
2020-09-10,900.74,906.2,900.09,904.69,1264659
2020-09-11,904.16,904.53,894.74,897.77,752547
2020-09-14,896.72,901.02,896.33,898.7,1094718
2020-09-15,898.71,903.7,896.36,898.33,2369478
2020-09-16,898.72,901.36,892.9,893.54,1222940
2020-09-17,893.52,894.07,882.07,883.63,1933930
2020-09-18,883.45,886.6,871.67,873.66,3929309
2020-09-21,873.14,876.02,854.78,861.87,2245739
2020-09-22,860.45,872.16,859.82,868.05,1261811
2020-09-23,868.53,873.37,861.29,861.69,2093103
2020-09-24,861.69,863.49,856.77,863.09,1817018
2020-09-25,863.09,867.62,860.18,863.93,2363993
2020-09-29,863.66,873.74,862.28,862.28,1162055
2020-09-30,864.28,869.35,861.22,868.33,2206146
2020-10-01,868.33,871.44,857.13,859.11,1343852
2020-10-02,859.65,862.84,854.35,857.72,1127194
2020-10-05,858.11,864.25,858.11,862.93,1140803
2020-10-06,863.78,874.33,863.78,874.33,2058469
2020-10-07,872.61,876.69,869.07,873.18,4038914
2020-10-08,874.58,874.78,871.04,874.68,2888159
2020-10-09,875.19,877.07,872.42,872.5,1004032
2020-10-12,872.5,873.16,867.25,870.27,2237196
2020-10-13,870.27,870.27,865.94,868.03,1283453
2020-10-14,868.44,875.75,867.91,872.94,1368354
2020-10-15,872.57,872.57,850.63,855.46,2202778
2020-10-16,855.01,868.71,855.01,867.08,1760908
2020-10-19,867.08,875.33,866.98,872.2,658422
2020-10-20,871.99,873.1,866.98,870.08,1665763
2020-10-21,870.08,873.94,857.71,857.71,1178548
2020-10-22,857.03,864.95,851.44,857.82,3233318
2020-10-23,858.48,865.75,855.32,863.1,1589619
2020-10-26,863.1,864.12,857.21,860.27,788552
2020-10-27,860.27,868.11,860.27,865.12,1275797
2020-10-29,864.8,864.8,840.76,848.85,4154396
2020-10-30,849.06,850.37,841.28,842.92,2827500
2020-11-02,843.01,851.1,843.01,845.44,3284239
2020-11-03,846.34,857.52,845.41,856.51,1885252
2020-11-04,856.51,867.16,852.05,865.01,1569214
2020-11-05,865.01,872.48,861.56,872.48,2213437
2020-11-06,872.35,872.35,857.99,865.26,1714014
2020-11-09,867.02,896.03,867.02,893.39,5263607
2020-11-10,893.38,908.73,892.93,904.38,6185098
2020-11-11,904.41,910.91,900.18,907.45,2960638
2020-11-12,906.79,908.67,902.59,908.59,1500712
2020-11-13,908.23,914.16,904.32,911.54,2037862
2020-11-16,911.8,935.68,911.47,934.75,4598137
2020-11-18,935.02,946.8,933.09,945.27,5365566
2020-11-19,945.49,946.36,935.17,938.51,2513586
2020-11-20,938.96,942.15,936.38,942.15,1962955
2020-11-23,942.11,960.11,942.11,955.22,2996679
2020-11-24,955.84,963.17,955.84,956.13,2225900
2020-11-25,956.13,968.64,956.13,966.76,3225668
2020-11-26,965.76,965.84,960.08,965.09,1933578
2020-11-27,965.63,969.87,962.67,968.32,1160682
2020-11-30,966.61,970.37,965.08,966.44,6081517
2020-12-01,967.14,971.29,962.01,964.24,1427119
2020-12-02,964.65,965.79,959.73,961.7,2477717
2020-12-03,961.52,968.69,961.52,966.04,1708867
2020-12-04,966.36,980.71,965.86,972.54,2008629
2020-12-07,972.54,978.45,966.65,973.13,1739091
2020-12-08,973.13,979.7,972.88,977.1,1394191
2020-12-09,977.24,992.12,977.24,990.33,2460718
2020-12-10,990.5,990.59,973.46,976.64,1722831
2020-12-11,977.17,979.64,962.79,968.51,1527571
2020-12-14,968.51,985.59,967.05,981.78,1774102
2020-12-15,983.02,989.16,980.66,987.38,1973739
2020-12-16,989.87,1001.12,989.43,998.82,2898853
2020-12-17,998.82,1009.99,998.73,1009.51,1805331
2020-12-18,1009.98,1012.71,1006.57,1009.23,2884185
2020-12-21,1009.23,1009.23,965.92,978.07,2891458
2020-12-22,978.07,1003.92,978.07,1001.9,1229035
2020-12-23,1002.07,1008.89,999.07,1008.78,980395
2020-12-28,1009.6,1024.02,1009.6,1023.4,1166082
2020-12-29,1023.86,1033.73,1023.86,1030.62,1026404
2020-12-30,1030.48,1031.17,1025.35,1027.14,858376
2021-01-04,1028.19,1036,1025.53,1029.27,1241316
2021-01-05,1029.27,1029.27,1019.93,1027.67,1643131
2021-01-06,1027.69,1038.62,1024.65,1037.52,1429290
2021-01-07,1037.54,1051.05,1037.26,1051.05,1697126
2021-01-08,1051.88,1075.43,1051.46,1075.43,3255187
2021-01-11,1075.66,1082.8,1067.39,1071.71,2833203
2021-01-12,1071.71,1081.22,1071.71,1076.29,1957769
2021-01-13,1076.49,1079.65,1073.7,1076.57,1754239
2021-01-14,1076.57,1080.86,1075.06,1075.61,1018801
2021-01-15,1075.61,1079.27,1073.38,1073.53,1308707
2021-01-18,1073.18,1080.95,1068.62,1074.97,1671108
2021-01-19,1074.95,1079.82,1072.47,1072.99,1924861
2021-01-20,1072.99,1077.96,1070.5,1074.86,1847592
2021-01-21,1075.68,1077.5,1058.14,1059.04,3002682
2021-01-22,1060.28,1060.69,1040.17,1049.07,2132078
2021-01-25,1049.27,1072.26,1049.27,1061.07,8888366
2021-01-26,1061.1,1061.15,1054.96,1055.77,3815687
2021-01-27,1057.5,1057.78,1034.57,1035.78,4199016
2021-01-28,1035.78,1035.78,1011.05,1027.89,2741196
2021-01-29,1028.68,1029.15,1012.7,1017.36,4247912
2021-02-01,1018.74,1034.14,1018.19,1028.07,2584583
2021-02-02,1029.04,1049.5,1029.04,1047.66,3863187
2021-02-03,1048.55,1054.99,1048.12,1049.85,2680694
2021-02-04,1051.92,1056.25,1048.05,1050.92,1854317
2021-02-05,1051.75,1062.68,1051.4,1062.68,1745499
2021-02-08,1062.96,1070.74,1062.39,1062.6,1872733
2021-02-09,1063.85,1063.85,1056.69,1059.15,3139112
2021-02-10,1059.57,1064.61,1058.79,1060.64,1846104
2021-02-11,1060.66,1062.27,1055.23,1055.23,1854340
2021-02-12,1055.23,1061.64,1055.08,1060.37,1519966
2021-02-15,1060.39,1075.13,1060.39,1071.51,2106179
2021-02-16,1071.65,1077.7,1068.15,1070.35,6109134
2021-02-17,1069.94,1073.16,1059.06,1059.85,3137247
2021-02-18,1060.14,1064.53,1055.71,1056.13,2764469
2021-02-19,1055.67,1057.65,1048.44,1054.36,3324345
2021-02-22,1054.18,1054.18,1038.06,1042.64,3745215
2021-02-23,1041.95,1049.22,1041.29,1042.16,5498771
2021-02-24,1043.4,1060.29,1043.4,1053.06,3585705
2021-02-25,1053.06,1068.88,1053.06,1067.84,3365851
2021-02-26,1067.49,1067.49,1052.95,1057.6,4858685
2021-03-01,1057.6,1073.39,1057.6,1066.26,1281934
2021-03-02,1066.72,1072.8,1066.72,1069.57,1657080
2021-03-03,1069.57,1073.81,1056.05,1056.05,3424918
2021-03-04,1056.05,1061.84,1053.46,1058.47,1761377
2021-03-05,1058.47,1071.53,1053.58,1067.58,2183564
2021-03-08,1067.04,1071.68,1060.08,1065.05,3347588
2021-03-09,1065.4,1066.97,1058.91,1065.4,2737230
2021-03-10,1065.4,1073.32,1064.61,1070.86,2372105
2021-03-11,1070.86,1077.14,1069.39,1073.65,2721847
2021-03-12,1074.01,1077.33,1070.91,1077.33,2234353
2021-03-15,1077.39,1084.24,1077.31,1081.51,1224999
2021-03-16,1081.54,1083.04,1077.5,1078.08,2350612
2021-03-17,1077.63,1083.74,1077.33,1082.14,1865631
2021-03-18,1081.91,1096.98,1081.36,1095.79,2558176
2021-03-19,1095.46,1095.46,1079.27,1080.07,5464441
2021-03-22,1084.49,1090.18,1084.05,1084.65,1478698
2021-03-23,1084.59,1089.54,1084.59,1088.84,1543152
2021-03-24,1089.06,1091.07,1082.66,1090.19,3097754
2021-03-25,1090.62,1090.62,1077.71,1083.37,1961291
2021-03-26,1082.86,1095.31,1082.86,1094.5,1510179
2021-03-29,1094.68,1094.73,1083.2,1089.08,3128454
2021-03-30,1089.08,1094.06,1087.52,1092,1952488
2021-03-31,1093.28,1097.03,1090.07,1090.5,2959258
2021-04-01,1090.72,1094.25,1089.93,1091.97,1937977
2021-04-06,1092.23,1101.05,1092.23,1093.89,4543162
2021-04-07,1094.48,1094.48,1087.32,1087.82,2876030
2021-04-08,1088.4,1092.37,1085.36,1088.16,2065864
2021-04-09,1089.02,1094.15,1088.58,1091.83,2226808
2021-04-12,1092.03,1097.59,1091.98,1096.47,1756900
2021-04-13,1096.47,1110.52,1096.47,1101.54,2233854
2021-04-14,1101.97,1103.16,1088.44,1095.28,1595993
2021-04-15,1096.78,1100.23,1090.49,1094.11,1960326
2021-04-16,1094.42,1106.6,1094.33,1103.78,1795056
2021-04-19,1103.81,1109.53,1098.99,1108.01,2253959
2021-04-20,1108.21,1121.72,1101.11,1102.22,5488023
2021-04-21,1102.33,1103.57,1087.22,1092.13,13304326
2021-04-22,1092.45,1096.75,1090.04,1092.33,4413348
2021-04-23,1093.81,1094.27,1083.3,1087.61,1844010
2021-04-26,1087.61,1096.66,1087.61,1095.2,990617
2021-04-27,1095.2,1098.04,1093.59,1096.44,1202229
2021-04-28,1096.44,1104.86,1096.44,1103.71,2015498
2021-04-29,1103.71,1112.16,1103.64,1103.89,1158150
2021-04-30,1104.49,1107.48,1098.97,1100.25,2013298
2021-05-03,1100.25,1109.06,1100.25,1105.22,955264
2021-05-04,1105.14,1111.81,1098.6,1098.74,2966718
2021-05-05,1098.82,1103.93,1098.82,1101.92,2415233
2021-05-06,1101.92,1107.6,1096.51,1096.51,3454219
2021-05-07,1096.53,1110.17,1096.53,1109.87,2834882
2021-05-10,1109.22,1116.97,1109.16,1111.92,2323469
2021-05-11,1111.9,1112.16,1100.4,1105.93,2682844
2021-05-12,1106.23,1111.3,1106.08,1110.26,4297991
2021-05-13,1110.26,1110.37,1101.29,1105.41,3398203
2021-05-14,1105.41,1121.84,1105.41,1121.81,1338454
2021-05-17,1122.13,1131.04,1122.03,1130.52,1335190
2021-05-18,1132.52,1146.22,1131.32,1143.3,2315205
2021-05-19,1143.45,1145.18,1135.03,1135.24,2534561
2021-05-20,1136.04,1150.42,1136.04,1149.96,1284331
2021-05-21,1149.96,1161.33,1149.96,1158.93,1394817
2021-05-24,1158.95,1161.41,1154.76,1159.34,1017969
2021-05-25,1159.37,1172,1157.87,1168.29,1640252
2021-05-26,1168.26,1169.34,1155,1158.59,1344436
2021-05-27,1158.99,1168.07,1158.69,1164.9,5677811
2021-05-28,1164.82,1167.94,1162.61,1163.51,1477808
2021-05-31,1162.8,1167.02,1162.05,1162.71,642163
2021-06-01,1162.79,1174.55,1160.3,1173.71,2141800
2021-06-02,1174.11,1176.7,1170.86,1173.82,1920028
2021-06-03,1174.22,1176,1170.85,1174.71,1809604
2021-06-04,1174.97,1178.84,1171.55,1178.61,2033000
2021-06-07,1178.09,1182.73,1176.59,1180.23,1038145
2021-06-08,1180.22,1182.41,1177.86,1177.99,1874191
2021-06-09,1177.73,1182.68,1176.84,1180.24,7158850
2021-06-10,1180.24,1182.96,1178.17,1179.61,2444338
2021-06-11,1179.62,1181.33,1175.51,1177.31,1129192
2021-06-14,1177.37,1183.87,1177.37,1180.01,1111655
2021-06-15,1179.63,1182.24,1173.88,1175.34,1624876
2021-06-16,1175.34,1178.4,1170.43,1171.36,1682388
2021-06-17,1171.36,1177.59,1170.13,1173.95,1335051
2021-06-18,1173.63,1178.01,1158.9,1162.01,6726217
2021-06-21,1160.85,1166.9,1156.36,1165.95,3938343
2021-06-22,1166.12,1168.46,1162.53,1163.14,2261947
2021-06-23,1163.48,1165.97,1161.01,1161.99,837311
2021-06-24,1162.04,1166.77,1160.21,1161.73,1989468
2021-06-25,1161.55,1165.82,1160.14,1161.18,2243358
2021-06-28,1161.2,1164.31,1157.85,1160.86,1738885
2021-06-29,1160.86,1164.66,1158.2,1162.39,2249045
2021-06-30,1162.52,1164.28,1151.47,1152.85,3384376
2021-07-01,1152.85,1158.09,1137.57,1144.4,1451096
2021-07-02,1144.45,1153.81,1144.45,1152.13,1541863
2021-07-07,1151.37,1158.14,1149.71,1157.91,2902411
2021-07-08,1157.93,1160.22,1144.79,1147.59,1968672
2021-07-09,1147.59,1156.04,1147.59,1156.04,2331060
2021-07-12,1155.2,1160.8,1154.19,1159.44,1806679
2021-07-13,1160.14,1160.14,1154.59,1154.59,1134280
2021-07-14,1154.37,1160.19,1151.96,1159.05,2079586
2021-07-15,1159.42,1202.05,1156.44,1197.16,6717731
2021-07-16,1197.16,1205.38,1197.16,1197.47,2872267
2021-07-19,1197.47,1199.12,1177.01,1177.01,2583031
2021-07-20,1175.51,1190.16,1171.82,1184.34,1363666
2021-07-21,1185.09,1191.08,1178.06,1188.12,1102773
2021-07-22,1188.12,1197.81,1185.36,1192.24,1274045
2021-07-23,1191.83,1194.94,1190.23,1190.23,649307
2021-07-26,1190.23,1199.27,1187.5,1198.42,920399
2021-07-27,1198.5,1200.34,1194.86,1196.15,1095431
2021-07-28,1196.06,1201.04,1194.51,1200.6,753141
2021-07-29,1200.6,1204.69,1198.19,1204.44,1293310
2021-07-30,1202.1,1212.53,1201.7,1209.45,2359169
2021-08-02,1210.57,1224.09,1210.57,1223.26,1258336
2021-08-03,1223.19,1229.15,1219.6,1220.73,2304292
2021-08-04,1220.77,1230.16,1220.18,1227.54,1203788
2021-08-05,1227.54,1233.17,1227.54,1232.67,746118
2021-08-06,1232.67,1238.39,1232.45,1238.39,918213
2021-08-09,1238.58,1247.27,1235.44,1242.95,1131704
2021-08-10,1242.39,1244.23,1235.67,1237.65,1288438
2021-08-11,1237.58,1253.82,1237.58,1252.71,2587462
2021-08-12,1252.53,1274.23,1252.09,1272.87,2641713
2021-08-13,1272.87,1276.18,1269.78,1275.27,924154
2021-08-16,1275.27,1275.86,1269.92,1275.22,1043031
2021-08-17,1274.52,1283.89,1273.03,1283.64,2153435
2021-08-18,1283.64,1291.93,1281.25,1290.83,1259631
2021-08-19,1290.23,1291.12,1270.34,1274.2,1697647
2021-08-20,1274.2,1276.17,1265.55,1274.4,856991
2021-08-23,1274.4,1284.52,1274.4,1283.1,1062613
2021-08-24,1283.1,1288.89,1283.1,1286.18,709114
2021-08-25,1286.2,1290.52,1283.65,1290.02,1046463
2021-08-26,1289.91,1293.27,1280.71,1280.92,1803676
2021-08-27,1280.87,1283.99,1279.96,1282.33,922611
2021-08-30,1282.09,1286.8,1281.14,1282.89,625258
2021-08-31,1282.89,1286.21,1280.02,1284.15,3726416
2021-09-01,1284.17,1293.76,1284.17,1290.25,2115078
2021-09-02,1290.25,1294.45,1288.21,1291.06,1076774
2021-09-03,1291.06,1295.84,1290.5,1293.62,1118668
2021-09-06,1293.99,1294.95,1289.53,1290.73,599430
2021-09-07,1290.73,1295.65,1290.36,1290.67,778870
2021-09-08,1290.59,1293.37,1287.1,1290.51,1290395
2021-09-09,1289.76,1289.87,1283.46,1286.16,1070437
2021-09-10,1286.08,1290.64,1282.2,1284.48,1139337
2021-09-13,1283.92,1291.47,1283.92,1288.89,541160
2021-09-14,1288.89,1299.99,1288.89,1298.31,1841704
2021-09-15,1298.31,1302.11,1295.16,1295.16,1027699
2021-09-16,1295.35,1306.25,1295.26,1301.98,1123788
2021-09-17,1301.89,1307.05,1301.83,1305.24,3324659
2021-09-20,1304.38,1304.38,1272.46,1285.49,1488240
2021-09-21,1286.36,1294.9,1286.36,1294.19,797458
2021-09-22,1293.33,1299.86,1293.33,1294.41,2375588
2021-09-23,1294.41,1308.16,1294.14,1307.55,1083379
2021-09-24,1307.92,1312.13,1304.08,1307.24,889965
2021-09-27,1307.24,1324.89,1307.24,1322.4,841703
2021-09-29,1321.53,1322.55,1317.05,1320.93,1216770
2021-09-30,1320.98,1329.83,1320.98,1324.88,1780151
2021-10-01,1325.22,1331.7,1316.66,1329.91,1228357
2021-10-04,1330.04,1343.62,1329.43,1341.87,1494158
2021-10-05,1341.87,1363.12,1339.84,1362.32,1954155
2021-10-06,1362.36,1381.25,1360.35,1363.59,2515405
2021-10-07,1363.54,1370.25,1354.26,1366.28,2251575
2021-10-08,1366.32,1377.6,1363.89,1366.34,1655056
2021-10-11,1366.38,1382.73,1366.38,1376.11,917087
2021-10-12,1376.07,1380.14,1369.41,1374.7,850497
2021-10-13,1374.7,1378.68,1365.64,1365.64,642197
2021-10-14,1363.92,1370.77,1359.57,1362.26,1701998
2021-10-15,1362.39,1370.15,1359.47,1361.78,1526364
2021-10-18,1361.96,1364.47,1351.29,1354.54,1409732
2021-10-19,1354.62,1362.55,1351.34,1352.98,1784892
2021-10-20,1352.98,1357.46,1344.24,1345.16,1462280
2021-10-21,1345.16,1348.2,1336.33,1341.06,2609703
2021-10-22,1341.06,1341.78,1324.76,1330.19,1302312
2021-10-25,1331.3,1342,1331.3,1339.56,1812870
2021-10-26,1339.68,1350.26,1339.68,1340.82,1821859
2021-10-27,1340.99,1348.09,1336.41,1338.64,1222853
2021-10-29,1338.64,1340.28,1325.69,1326.1,2291036
2021-11-01,1325.13,1337.95,1324.53,1332.86,907027
2021-11-02,1333.77,1335.94,1324.49,1329.42,1401269
2021-11-03,1329.64,1353.83,1329.64,1353.83,1591238
2021-11-04,1356.09,1365.68,1354.97,1358.48,1773146
2021-11-05,1358.97,1380.47,1358.97,1375.84,2030932
2021-11-08,1376.29,1389.51,1376.29,1388.05,1711717
2021-11-09,1388.05,1399.31,1386.11,1388.38,1271460
2021-11-10,1388.57,1390.16,1372.21,1373.71,899486
2021-11-11,1372.95,1376.69,1371.54,1373.99,1364346
2021-11-12,1374.37,1378.73,1359.45,1361.73,1169424
2021-11-15,1361.82,1388.63,1357.32,1379.79,1815253
2021-11-16,1379.79,1388.89,1379.71,1383.05,1322359
2021-11-18,1383.05,1385.75,1376.1,1376.34,1618835
2021-11-19,1376.49,1383.37,1357.28,1362.71,4946852
2021-11-22,1362.65,1365.29,1351.21,1357.91,3126531
2021-11-23,1357.33,1364.91,1344.65,1364.16,2452958
2021-11-24,1363.72,1373,1363.55,1371.32,1484599
2021-11-25,1371.5,1376.27,1366.53,1374.77,944505
2021-11-26,1374.77,1374.85,1349.79,1351.84,2311149
2021-11-29,1351.88,1366.65,1350.97,1362.99,1154809
2021-11-30,1361.63,1362.08,1342.92,1357.22,9791623
2021-12-01,1357.38,1371.94,1355.1,1363.16,1993145
2021-12-02,1363.18,1367.84,1355.92,1363.22,1157989
2021-12-03,1363.22,1375.72,1361.76,1362.79,1108871
2021-12-06,1362.79,1376.5,1362.49,1369.25,711234
2021-12-07,1369.44,1388.32,1369.44,1387.24,1546001
2021-12-08,1387.06,1398.96,1386.64,1398.84,1804512
2021-12-09,1398.9,1414.26,1394.42,1409.45,1738325
2021-12-10,1409.64,1410.6,1403.32,1405.4,1208311
2021-12-13,1405.49,1414.42,1402.91,1403.5,899081
2021-12-14,1403.5,1410.93,1394.67,1401.57,1242102
2021-12-15,1401.57,1404.52,1393.88,1395.93,1286918
2021-12-16,1397.1,1403.32,1397.1,1398.01,1086846
2021-12-17,1398.03,1403.51,1390.11,1390.11,2971293
2021-12-20,1392.29,1392.29,1375.1,1391.62,1144871
2021-12-21,1391.8,1412.94,1391.8,1412.16,1671678
2021-12-22,1412.3,1422.78,1412.25,1422.37,1797824
2021-12-23,1422.94,1426.92,1419.38,1425.26,2104070
2021-12-27,1425.26,1426.36,1418.89,1422.81,683677
2021-12-28,1422.81,1427.5,1419.62,1420.93,426153
2021-12-29,1420.99,1425.64,1420.99,1425.06,392853
2021-12-30,1425.17,1426.49,1421.61,1426.03,516966
2022-01-03,1426.14,1427.8,1413.36,1416.32,922564
2022-01-04,1416.25,1437.87,1415.59,1437.04,1212154
2022-01-05,1437.89,1440.05,1426.12,1427.16,727932
2022-01-06,1426.18,1429.9,1417.57,1428.92,857301
2022-01-07,1429.78,1433.76,1426.97,1427.02,773850
2022-01-10,1427.16,1431.76,1419.95,1421.27,812520
2022-01-11,1421.27,1434.39,1421.27,1433.37,1238627
2022-01-12,1433.08,1444.59,1433.08,1442.83,990238
2022-01-13,1442.46,1448.79,1436,1448.75,1144383
2022-01-14,1447.76,1452.75,1441.54,1444.39,1253650
2022-01-17,1444.42,1449.76,1444.42,1448.76,473389
2022-01-18,1447.9,1453.98,1447.12,1451.75,1751435
2022-01-19,1451.95,1452.02,1437.7,1437.7,1076529
2022-01-20,1437.75,1438.95,1424.21,1426,1136451
2022-01-21,1425.63,1428.78,1416.5,1418.01,943663
2022-01-24,1417.74,1418.22,1391.04,1391.29,1604849
2022-01-25,1393.11,1412.37,1393.11,1402.2,1621124
2022-01-26,1403.76,1424.04,1403.76,1420.64,918970
2022-01-27,1420.64,1421.48,1410.1,1420.56,969148
2022-01-28,1420.56,1422.05,1409.9,1410.7,851597
2022-01-31,1410.7,1424.54,1410.7,1416.28,881509
2022-02-01,1418.13,1423.08,1413.44,1414.06,739409
2022-02-02,1414.25,1438.92,1414.25,1430.95,1844516
2022-02-03,1431.02,1438.35,1427.95,1438.35,939096
2022-02-04,1438.95,1445.35,1437,1442.72,1530820
2022-02-07,1442.72,1450.09,1438.34,1441.45,880257
2022-02-08,1441.47,1463.58,1440.31,1463.58,1297915
2022-02-09,1463.58,1481.68,1463.48,1481.68,1547013
2022-02-10,1479.88,1489.76,1472.22,1477.59,1578688
2022-02-11,1476.09,1476.09,1467.42,1468.42,1559852
2022-02-14,1463.61,1463.98,1430.73,1447.68,2432151
2022-02-15,1447.68,1463,1447.68,1452.92,1011351
2022-02-16,1452.92,1460.57,1449.01,1449.01,1471206
2022-02-17,1449.16,1456.1,1438.39,1438.61,1484267
2022-02-18,1438.61,1447.36,1429.18,1434.72,1084822
2022-02-21,1434.39,1434.85,1396.59,1402.41,1576368
2022-02-22,1402.36,1402.36,1368.8,1397.04,2642622
2022-02-23,1397.01,1416.18,1396.71,1405.39,2586147
2022-02-24,1404.96,1404.96,1330.67,1338.34,5268285
2022-02-25,1339.1,1384.03,1336.57,1382.66,2800770
2022-02-28,1382.5,1385.57,1338.21,1353.41,3051807
2022-03-01,1353.41,1380.07,1346.22,1350.01,2510611
2022-03-02,1350.01,1351.77,1323.49,1323.49,2979311
2022-03-03,1323.88,1366.97,1323.88,1364.29,2098913
2022-03-04,1364.29,1364.29,1305.23,1306.14,2826543
2022-03-07,1306.17,1306.17,1215.16,1230.04,3864418
2022-03-08,1226.32,1276.13,1217.69,1261.64,3085261
2022-03-09,1270.15,1303.17,1265.97,1293.07,2524993
2022-03-10,1293.17,1319.86,1276.43,1284.1,1834171
2022-03-11,1284.24,1306.41,1282.06,1302.63,1272476
2022-03-14,1303.57,1324.14,1303.57,1315.12,1503217
2022-03-15,1315.07,1324.88,1297.23,1302.19,1228983
2022-03-16,1302.75,1318.68,1277.99,1308.64,2347806
2022-03-17,1311.86,1325.41,1305.24,1313.86,1604346
2022-03-18,1313.95,1328.44,1313.95,1326.85,3593342
2022-03-21,1330.88,1351.1,1330.88,1338.22,1376870
2022-03-22,1338.27,1358.78,1338.27,1355.22,1174008
2022-03-23,1355.42,1365.24,1338.25,1340.29,1270555
2022-03-24,1341.44,1350.9,1340.91,1349.46,1148394
2022-03-25,1349.66,1349.88,1336.87,1346.48,1122571
2022-03-28,1346.68,1358.29,1345.41,1345.41,682244
2022-03-29,1348.7,1374.14,1348.63,1369.4,1582488
2022-03-30,1372.12,1373.57,1357.33,1364.48,1363968
2022-03-31,1365.56,1382.15,1365.56,1367.33,2067948
2022-04-01,1367.42,1378.42,1360.58,1373.34,1629307
2022-04-04,1374.6,1385.81,1364.74,1372.73,994257
2022-04-05,1372.73,1381.83,1364.21,1364.21,1268086
2022-04-06,1364.07,1366.73,1330.39,1333.94,1934248
2022-04-07,1334.02,1355.15,1334.02,1347.31,1743999
2022-04-08,1347.26,1369.12,1347.26,1363.13,1339913
2022-04-11,1365.81,1372.54,1354.4,1357.21,1202697
2022-04-12,1360.44,1362.55,1346.94,1357.82,952638
2022-04-13,1358.61,1374.66,1358.3,1370.1,940113
2022-04-14,1370.42,1381.84,1370.42,1375.87,1208243
2022-04-19,1376.02,1378.57,1362.45,1362.95,1783161
2022-04-20,1363.85,1377.73,1363.85,1369.89,1238300
2022-04-21,1372.3,1388.46,1372.15,1386.53,745270
2022-04-22,1386.59,1388.58,1377.43,1379.51,900671
2022-04-25,1379.44,1379.44,1357.53,1362.2,1305997
2022-04-26,1362.3,1374.38,1362.3,1372.09,1288280
2022-04-27,1373.17,1373.17,1362.55,1366.75,1440898
2022-04-28,1366.75,1374.55,1361.24,1367.58,2349536
2022-04-29,1372.27,1378.22,1331.61,1333.63,1789550
2022-05-02,1332.42,1333.71,1309.43,1316.9,1277532
2022-05-03,1316.9,1336.26,1316.9,1329.51,1256478
2022-05-04,1329.51,1339.5,1322.37,1322.37,856819
2022-05-05,1324.26,1340.41,1316.64,1318.49,890200
2022-05-06,1318.49,1318.49,1305.45,1305.87,1018193
2022-05-09,1305.87,1315.68,1301.2,1303.29,957844
2022-05-10,1307.07,1317.02,1297.84,1297.84,2536259
2022-05-11,1297.84,1312,1296.36,1298.7,1318472
2022-05-12,1298.75,1299.96,1275.4,1279.49,1516098
2022-05-13,1279.49,1301.22,1279.49,1296.91,1429725
2022-05-16,1297.65,1302.01,1293.35,1297.38,1237800
2022-05-17,1297.38,1318.31,1297.38,1309.89,1490671
2022-05-18,1310.49,1341.11,1309.63,1339.07,2708512
2022-05-19,1338.97,1348.67,1324.5,1344.27,2454848
2022-05-20,1344.27,1358.68,1342.98,1343.69,2646126
2022-05-23,1344.22,1347.78,1301.36,1322.71,1808809
2022-05-24,1322.76,1322.76,1308.55,1308.55,1974346
2022-05-25,1308.7,1323.72,1308.7,1312.44,2307657
2022-05-26,1312.44,1319.33,1308.15,1310.58,1674676
2022-05-27,1310.58,1319.34,1308.15,1310.33,2171705
2022-05-30,1310.18,1331.97,1310.18,1320.25,1167234
2022-05-31,1320.25,1321.61,1299.38,1309.88,9881468
2022-06-01,1311.35,1324.5,1310.68,1320.78,1480381
2022-06-02,1321.59,1332.08,1320.51,1327.22,792059
2022-06-03,1327.17,1341.41,1327.17,1330.07,787956
2022-06-06,1330.07,1339.5,1328.56,1328.56,811470
2022-06-07,1328.29,1343.49,1328.29,1335.1,1349845
2022-06-08,1336.17,1348.66,1336.17,1345.05,1422544
2022-06-09,1345.36,1355.13,1342.6,1345.07,1525389
2022-06-10,1345.7,1345.7,1313.56,1315.29,3364261
2022-06-13,1315.26,1315.26,1290.59,1294.54,2020959
2022-06-14,1294.54,1303.77,1285.72,1290.4,1055645
2022-06-15,1288.82,1306.34,1288.82,1306.07,1116224
2022-06-16,1303.99,1305.57,1281.98,1286.55,1493319
2022-06-17,1286.65,1296.18,1278.6,1290.67,1871459
2022-06-20,1287.27,1309.76,1287.27,1308.9,788510
2022-06-21,1308.95,1325.92,1308.95,1318.77,601280
2022-06-22,1315.44,1315.44,1300.14,1307.59,800738
2022-06-23,1307.3,1307.85,1278.65,1278.65,1128989
2022-06-24,1278.35,1288.22,1264.16,1288.22,882179
2022-06-27,1288.31,1294.35,1256.81,1260.11,2077070
2022-06-28,1260.55,1293.28,1259.58,1293.09,2577168
2022-06-29,1293.2,1295.87,1280.26,1282.82,1874052
2022-06-30,1281.17,1281.17,1248.18,1251.75,4691884
2022-07-01,1251.75,1252.1,1215.93,1217.91,4258491
2022-07-04,1214.62,1221.73,1203.87,1212.59,1422914
2022-07-07,1212.33,1224.92,1189.94,1220.08,1626150
2022-07-08,1222.29,1238.61,1220.16,1230.72,2011154
2022-07-11,1230.89,1236.2,1226.3,1231.61,917691
2022-07-12,1231.69,1234.78,1227.25,1229.39,1145748
2022-07-13,1229.39,1235.33,1220.06,1221.55,1052083
2022-07-14,1223.21,1227.28,1213.02,1216.68,927646
2022-07-15,1218.16,1227.56,1217.44,1223.76,1169978
2022-07-18,1220.74,1252.28,1214.78,1248.72,891693
2022-07-19,1246.83,1251.48,1241.06,1248.04,1691895
2022-07-20,1250.24,1261.17,1238.64,1240.9,1405480
2022-07-21,1240.98,1251.59,1238.32,1247.68,850171
2022-07-22,1247.68,1250.61,1237.78,1238.05,1128310
2022-07-25,1238.28,1246.42,1236.38,1240.31,633487
2022-07-26,1242.43,1246.38,1233.74,1245.71,537621
2022-07-27,1245.71,1262.38,1245.71,1260.29,1121564
2022-07-28,1260.35,1266.42,1238.51,1238.51,1402782
2022-07-29,1239.91,1246.34,1226.73,1233.56,2356172
2022-08-01,1233.36,1245.6,1200.88,1206.89,1253093
2022-08-02,1206.66,1213.13,1195.57,1202.96,1742404
2022-08-03,1203.35,1228.31,1203.04,1225.21,1078044
2022-08-04,1225.45,1235.49,1225.45,1231.89,685240
2022-08-05,1234.33,1238.92,1229.58,1233.58,598116
2022-08-08,1235.23,1237.05,1230.07,1236.41,853564
2022-08-09,1231.47,1246.14,1230.73,1243.72,714832
2022-08-10,1244.11,1250.57,1240.16,1249.73,866084
2022-08-11,1250.17,1256.15,1245.32,1252.67,921381
2022-08-12,1252.72,1263.8,1252.42,1261.73,849636
2022-08-15,1261.73,1262.21,1249.17,1250.96,597968
2022-08-16,1251.84,1260.41,1251.02,1255.74,785406
2022-08-17,1255.9,1257.58,1231.87,1238.77,1481240
2022-08-18,1238.77,1240.95,1229.53,1230.33,717098
2022-08-19,1230.79,1232.13,1221.54,1221.54,664273
2022-08-22,1221.54,1223.63,1198.93,1201.19,1021473
2022-08-23,1201.35,1206.86,1191.41,1201.78,837954
2022-08-24,1201.93,1207.26,1183.1,1184.16,904802
2022-08-25,1184.16,1202.93,1182.12,1182.13,640860
2022-08-26,1183.07,1193.05,1182.54,1187.37,1031642
2022-08-29,1187.06,1187.29,1161.24,1164.57,1461748
2022-08-30,1165.91,1191.57,1165.91,1182.91,1114143
2022-08-31,1182.75,1192.61,1173.35,1173.82,2927698
2022-09-01,1173.82,1177.04,1152.43,1153.79,1487677
2022-09-02,1153.9,1160.53,1147.57,1150.11,1104943
2022-09-05,1150.11,1150.38,1131.55,1136.73,1046510
2022-09-06,1136.65,1149.14,1135.71,1137.91,912019
2022-09-07,1137.91,1156.7,1136.88,1152.96,1738484
2022-09-08,1153.35,1180.48,1153.35,1172.22,1431745
2022-09-09,1174.58,1205.13,1174.58,1199.27,1324086
2022-09-12,1199.58,1225.51,1199.35,1223.84,1131013
2022-09-13,1224.15,1254.4,1223.54,1241.11,1667556
2022-09-14,1240.84,1240.87,1217.57,1234.16,1302345
2022-09-15,1236.9,1255.26,1236.9,1246.49,680875
2022-09-16,1246.6,1246.6,1220.29,1220.29,2486493
2022-09-19,1221.04,1227.7,1209.32,1215.38,490492
2022-09-20,1217.08,1230.84,1207.86,1208.26,844312
2022-09-21,1208.26,1208.63,1187.07,1188.01,846230
2022-09-22,1185.3,1202.9,1183.27,1198.71,720532
2022-09-23,1199.31,1199.31,1162.57,1168.13,631712
2022-09-26,1168.13,1168.13,1147.25,1151.08,869776
2022-09-27,1150.65,1161.34,1144.92,1144.92,1239187
2022-09-29,1145.15,1149.5,1114.34,1114.34,1600207
2022-09-30,1114.62,1131.61,1112.01,1123.37,1379058
2022-10-03,1124.11,1125.02,1103.66,1120.57,933052
2022-10-04,1120.65,1178.08,1120.57,1177.35,1421264
2022-10-05,1177.35,1192.86,1176.14,1176.15,1072939
2022-10-06,1176.15,1193.65,1170.64,1177.72,1205338
2022-10-07,1177.79,1180.26,1157.9,1168.74,938739
2022-10-10,1168.77,1171.04,1152.9,1152.9,1392242
2022-10-11,1152.43,1154.31,1129.75,1133.93,1557014
2022-10-12,1134.09,1142.88,1130.04,1141.3,1012725
2022-10-13,1141.3,1148.55,1127.61,1133.58,922806
2022-10-14,1134.98,1158.58,1134.98,1147.15,1149103
2022-10-17,1146.81,1151.38,1139.28,1144.01,858960
2022-10-18,1145.28,1169.42,1145.28,1167.92,1343608
2022-10-19,1167.72,1168.53,1136.13,1138.26,1441651
2022-10-20,1138.3,1176.71,1138.3,1164.38,3334132
2022-10-21,1164.54,1167.67,1154.28,1164.33,1197594
2022-10-24,1166.45,1172.49,1156.23,1171.4,917231
2022-10-25,1171.4,1179.05,1159.29,1165.5,760125
2022-10-26,1166.47,1182.71,1166.47,1178.95,846120
2022-10-27,1182.72,1193.02,1181.1,1184.14,570699
2022-10-31,1186.67,1191.03,1174.07,1184.13,1777782
2022-11-01,1185.24,1190.61,1181.87,1184.92,736198
2022-11-02,1186.44,1189.83,1180.96,1185.42,774336
2022-11-03,1185.42,1194.63,1185.42,1189.68,1051980
2022-11-04,1192.56,1224.14,1192.56,1222.15,1677992
2022-11-07,1222.15,1241.05,1222.15,1233.21,1351694
2022-11-08,1235.45,1239.81,1231.95,1237.25,695226
2022-11-09,1237.34,1241.78,1224.33,1241.78,1510116
2022-11-10,1242.04,1251.58,1240.73,1245.41,1167372
2022-11-11,1247.25,1261.74,1247.25,1258.99,896594
2022-11-14,1259.22,1268.95,1251.47,1257.3,973755
2022-11-15,1257.3,1266.17,1245.01,1246.81,1015613
2022-11-16,1246.78,1251.14,1238.86,1239.28,997952
2022-11-18,1240.7,1251.81,1240.42,1243.78,831746
2022-11-21,1243.78,1248.43,1240.77,1242.72,793028
2022-11-22,1242.72,1244.44,1235.69,1238.12,836789
2022-11-23,1238.17,1241.28,1233.24,1234.89,838550
2022-11-24,1236.06,1244.9,1234.71,1244.47,683081
2022-11-25,1244.39,1250.02,1239.88,1243.26,690826
2022-11-28,1243.87,1245.37,1235.44,1235.44,695757
2022-11-29,1237.3,1238.57,1215.46,1217.75,617948
2022-11-30,1217.75,1225.97,1211.64,1215.3,2490240
2022-12-01,1215.3,1223.79,1209.44,1214.32,540544
2022-12-02,1215.37,1217.39,1194.98,1198.62,850846
2022-12-05,1199.17,1210.74,1199.17,1202.79,700984
2022-12-06,1202.54,1206.25,1182.21,1183.66,810767
2022-12-07,1183.91,1186.03,1170.53,1177.64,906357
2022-12-08,1177.64,1184.11,1169.37,1170.6,1101496
2022-12-09,1170.51,1174.94,1166.32,1173.08,946275
2022-12-12,1173.75,1180.44,1165.79,1168.1,762952
2022-12-13,1168.4,1181.48,1159.74,1180.24,797704
2022-12-14,1180.16,1185.52,1173.49,1177.67,452387
2022-12-15,1177.67,1179.09,1168.46,1171.34,454908
2022-12-16,1171.27,1172.19,1161.07,1166.45,1671159
2022-12-19,1167.81,1175.35,1164.69,1172.08,560698
2022-12-20,1172.25,1178.08,1167.42,1176.06,531976
2022-12-21,1176.06,1186.18,1174.49,1183.06,730447
2022-12-22,1181.9,1194.47,1181.9,1190.94,613634
2022-12-23,1190.94,1204.71,1190.94,1198.4,809952
2022-12-27,1199.03,1208.43,1199.03,1205.58,305724
2022-12-28,1205.58,1210.67,1204.12,1205.33,355875
2022-12-29,1204.61,1207.74,1202.98,1206,472544
2022-12-30,1205.83,1206.9,1197.61,1201.73,512596
2023-01-02,1201.8,1212.84,1201.8,1207.7,328785
2023-01-03,1207.7,1224.99,1207.7,1218.87,783702
2023-01-04,1218.81,1235.18,1218.81,1230.06,919501
2023-01-05,1230.09,1242.31,1230.09,1242.31,826547
2023-01-06,1242.31,1249.31,1240.86,1249.31,580387
2023-01-09,1249.31,1272.59,1249.31,1270.96,1094822
2023-01-10,1270.87,1274.41,1259.76,1269.69,859162
2023-01-11,1269.34,1274.52,1266.67,1271.3,751113
2023-01-12,1271.54,1286.85,1270.66,1284.91,955096
2023-01-13,1284.74,1285.59,1268.59,1269.95,558900
2023-01-16,1270.11,1279.91,1269.15,1277.52,847832
2023-01-17,1277.52,1278.96,1270.77,1271.37,754959
2023-01-18,1271.72,1281.01,1270.12,1278.3,695885
2023-01-19,1278.3,1278.3,1262.32,1269.42,940871
2023-01-20,1269.82,1281.8,1269.82,1280.54,851110
2023-01-23,1281.42,1291.67,1280.61,1287.87,649876
2023-01-24,1288.41,1294.56,1286.8,1293.74,700831
2023-01-25,1294.04,1308.97,1294.04,1302.99,1049971
2023-01-26,1304.39,1322.44,1304.31,1320.41,927233
2023-01-27,1320.41,1331.13,1308.5,1331.01,1308122
2023-01-30,1331.01,1338.14,1327.73,1331.3,1411418
2023-01-31,1332.35,1336.26,1327.81,1329.66,2251234
2023-02-01,1329.8,1346.22,1329.64,1342.5,1046742
2023-02-02,1342.57,1352.36,1339.97,1351.96,981171
2023-02-03,1351.96,1360.32,1351.37,1355.1,1562914
2023-02-06,1355.1,1360.35,1350.22,1353.88,838558
2023-02-07,1353.18,1363.31,1351.16,1355.96,1646854
2023-02-08,1356.05,1379.18,1355.99,1374.8,1601292
2023-02-09,1375.28,1392.37,1375.28,1388.77,913347
2023-02-10,1388.77,1389.09,1373.8,1380.41,1047434
2023-02-13,1380.41,1402.36,1379.92,1398.1,1251066
2023-02-14,1398.04,1416.62,1398.04,1410.37,1240687
2023-02-15,1413.99,1417.53,1400.62,1407.12,1539946
2023-02-16,1408.03,1418.19,1395.21,1400.55,1588671
2023-02-17,1400.61,1401.35,1388.07,1399.25,1290152
2023-02-20,1400.12,1400.12,1379.12,1379.34,686232
2023-02-21,1381.73,1393.29,1376.83,1388.72,972636
2023-02-22,1388.72,1392.77,1374.54,1376.52,1099758
2023-02-23,1376.82,1392.33,1376.82,1388.55,1374757
2023-02-24,1388.55,1392.3,1386.58,1387.85,861622
2023-02-27,1387.99,1403.34,1377.9,1402.73,910634
2023-02-28,1402.89,1418.47,1397.88,1413.69,3104346
2023-03-01,1411.59,1427.82,1411.39,1421.38,1146183
2023-03-02,1421.38,1421.43,1406.26,1413.38,1173828
2023-03-03,1415.55,1425.19,1415.55,1420.45,1456188
2023-03-06,1420.69,1433.09,1420.48,1420.48,1132164
2023-03-07,1420.39,1425.13,1400.07,1400.07,1180931
2023-03-08,1400.07,1413.94,1398.6,1409.03,1034434
2023-03-09,1409.24,1413.39,1395.61,1396.61,693274
2023-03-10,1396.7,1396.7,1370.96,1376.23,895307
2023-03-13,1376.29,1376.29,1335.82,1346.18,1737078
2023-03-14,1346.88,1363.45,1345.28,1355.2,1393784
2023-03-15,1359.4,1367.34,1308.87,1312.14,2512869
2023-03-16,1312.14,1339.27,1310.78,1318.54,1605308
2023-03-17,1320.45,1335.79,1311.26,1317.55,3059246
2023-03-20,1317.55,1326.31,1290.84,1324.55,2349169
2023-03-21,1324.61,1350.2,1324.61,1344.6,1165076
2023-03-22,1344.85,1348.75,1327.56,1328.68,915616
2023-03-23,1329.8,1333.34,1315.92,1325.32,756558
2023-03-24,1323.84,1323.98,1290.37,1290.65,2547068
2023-03-27,1296.56,1307.92,1290.56,1298.42,867065
2023-03-28,1298.42,1313.66,1293.67,1297.49,594677
2023-03-29,1302.19,1321.17,1298.52,1321.17,1017487
2023-03-30,1321.32,1344.08,1321.32,1336.74,744224
2023-03-31,1338.39,1352.46,1335.91,1352.46,1438830
2023-04-03,1352.46,1358.85,1347.44,1354.85,993358
2023-04-04,1356.15,1371.34,1355.16,1362.86,1320858
2023-04-05,1362.05,1369.03,1357.13,1366.8,1028827
2023-04-06,1366.8,1385.64,1366.8,1381.33,988060
2023-04-11,1382.43,1405.3,1382.43,1405.3,1043789
2023-04-12,1405.36,1407.16,1396.21,1402.32,1115132
2023-04-13,1403.4,1410.36,1399.57,1404.35,1492857
2023-04-14,1404.44,1421.72,1404.44,1418.37,1796082
2023-04-17,1419.58,1424.92,1411.26,1416.23,1726625
2023-04-18,1416.27,1420.88,1408.04,1417.06,1591599
2023-04-19,1417.67,1419.89,1411.09,1415.51,1862931
2023-04-20,1416.06,1420.42,1405.83,1407.77,1657183
2023-04-21,1407.77,1418.26,1403.96,1417.04,1792784
2023-04-24,1417.04,1426.68,1413.19,1415.13,1540583
2023-04-25,1413.75,1419.53,1412.07,1413.28,1621968
2023-04-26,1413.28,1413.28,1403.39,1409.37,1138714
2023-04-27,1409.37,1418.28,1408.77,1416.49,1578860
2023-04-28,1416.49,1425.13,1370.13,1378.05,2496545
2023-05-02,1378.55,1383.59,1377.66,1379.93,725616
2023-05-03,1379.93,1382.86,1372.71,1382.86,1223846
2023-05-04,1383.11,1390.42,1380.99,1385.84,982320
2023-05-05,1386,1390.45,1379.56,1390.45,810435
2023-05-09,1391.93,1393.59,1376.58,1384.15,949679
2023-05-10,1383.05,1391.42,1382.6,1389.99,1330251
2023-05-11,1389.99,1391.07,1379.14,1387.67,2433141
2023-05-12,1388.78,1388.93,1369.7,1371.71,1399513
2023-05-15,1371.88,1377.19,1345.01,1345.1,1278441
2023-05-16,1345.85,1351.68,1332.3,1342.54,870943
2023-05-17,1339.78,1347.73,1338.14,1340.13,696541
2023-05-18,1336.82,1348.84,1315.65,1316.21,1546349
2023-05-19,1310.42,1322.78,1305.73,1316.8,1819704
2023-05-22,1314.59,1328.43,1307.1,1319.33,676803
2023-05-23,1322.09,1328.76,1315.28,1320,824588
2023-05-24,1320.83,1325.2,1310.47,1317.25,1004556
2023-05-25,1319.73,1332.91,1319.27,1320.84,1235851
2023-05-26,1319.85,1326.33,1312.79,1317.67,978612
2023-05-29,1317.67,1327.82,1313.02,1313.02,848409
2023-05-30,1313.29,1314.44,1298.89,1298.89,1155843
2023-05-31,1298.89,1302.65,1294.6,1296.67,4829365
2023-06-01,1296,1303.75,1289.4,1293.32,563611
2023-06-02,1293.4,1316.24,1293.4,1315.58,1077020
2023-06-05,1315.83,1328.79,1315.06,1315.06,584165
2023-06-06,1315.8,1317.85,1307.44,1309.13,575014
2023-06-07,1309.29,1318.02,1300.99,1307.71,803227
2023-06-08,1309.12,1315.55,1306.58,1315.21,791171
2023-06-09,1315.32,1316.41,1306.77,1308.12,479355
2023-06-12,1307.87,1317.72,1307.87,1316.55,348757
2023-06-13,1316.55,1320.32,1312.4,1316.98,300474
2023-06-14,1317.98,1324.47,1316.93,1322.85,301474
2023-06-15,1322.85,1323.03,1316.22,1317.89,491587
2023-06-16,1319.44,1323.62,1314.66,1323.62,1416878
2023-06-19,1323.68,1331.82,1320.68,1326.1,639780
2023-06-20,1326.1,1327.44,1318.47,1319.47,652880
2023-06-21,1319.57,1321.94,1310.24,1312.59,484782
2023-06-22,1312.08,1313.12,1303.29,1304.92,590463
2023-06-23,1304.68,1305.58,1298.15,1303.05,494413
2023-06-26,1303.05,1303.88,1295.6,1302.34,872431
2023-06-27,1302.73,1309.8,1288.6,1289.94,835614
2023-06-28,1289.94,1296.67,1286.79,1292.59,1025662
2023-06-29,1292.7,1293.33,1255.95,1262.48,933130
2023-06-30,1263.54,1275.96,1261.9,1275.15,5783712
2023-07-03,1275.41,1287.15,1275.41,1285.18,571846
2023-07-04,1285.25,1293.49,1285.25,1285.93,288802
2023-07-07,1286.09,1286.09,1280.35,1283.7,715000
2023-07-10,1281.92,1282.23,1274.01,1277.52,478410
2023-07-11,1277.52,1284.35,1275.1,1284.35,564617
2023-07-12,1283.58,1300.87,1283.47,1299.31,779845
2023-07-13,1295.65,1308.37,1295.37,1304.58,840084
2023-07-14,1304.58,1311.15,1304.58,1310.94,665871
2023-07-17,1310.94,1311.21,1305.12,1309.69,682546
2023-07-18,1309.18,1318.61,1309.18,1317.73,893572
2023-07-19,1317.89,1325.37,1317.89,1324.8,862106
2023-07-20,1324.97,1328.46,1323.93,1327.09,761518
2023-07-21,1327.09,1335.6,1325.57,1335.07,488242
2023-07-24,1332.66,1335.57,1330.76,1333.6,419584
2023-07-25,1333.6,1339.33,1333.34,1335.33,1159360
2023-07-26,1335.82,1343.09,1335.82,1340.91,648797
2023-07-27,1341.89,1355.71,1336.04,1348.42,1284921
2023-07-28,1349.21,1358.16,1342.68,1354.41,531072
2023-07-31,1354.41,1365.54,1354.33,1360.47,1259925
2023-08-01,1360.79,1364.51,1354.73,1360.01,659450
2023-08-02,1360.01,1364.91,1355.3,1360.81,893882
2023-08-03,1361.07,1363.39,1354.4,1359.94,749626
2023-08-04,1360.01,1368.26,1359.54,1365.88,647722
2023-08-07,1364.96,1370.94,1364.96,1366.93,598052
2023-08-08,1366.39,1368.13,1356.72,1360.67,665616
2023-08-09,1360.67,1365.95,1357.12,1361.41,417724
2023-08-10,1361.41,1367.24,1361.41,1366.11,750941
2023-08-11,1366.43,1367.2,1355.79,1359.56,681705
2023-08-14,1359.95,1362.44,1356.72,1359.01,336132
2023-08-15,1359.01,1361.02,1354.88,1356.73,439919
2023-08-16,1356.73,1362.18,1352.2,1361.41,576972
2023-08-17,1361.41,1365.08,1354.58,1361.72,503807
2023-08-18,1361.53,1362.17,1347.73,1350.47,668385
2023-08-21,1352.92,1358.69,1349.89,1352.95,294974
2023-08-22,1352.92,1359.38,1351.7,1357.55,366438
2023-08-23,1358.06,1359.74,1344.9,1345.2,381346
2023-08-24,1345.53,1353.83,1345.53,1351.06,547679
2023-08-25,1351.06,1353.21,1347.24,1350.79,509408
2023-08-28,1350.79,1355.79,1347.86,1350.59,191355
2023-08-29,1350.77,1357.71,1350.66,1351.7,456967
2023-08-30,1352.77,1360.54,1352.77,1359.85,340956
2023-08-31,1359.85,1360.74,1340.79,1340.79,2135817
2023-09-01,1340.79,1347.87,1340.25,1340.71,434021
2023-09-04,1340.84,1347.08,1336.39,1336.39,375871
2023-09-05,1336.28,1338.56,1331.22,1337.04,686216
2023-09-06,1337.04,1346.44,1337.04,1339.28,391239
2023-09-07,1339.28,1345.17,1335.14,1337.14,712518
2023-09-08,1338.53,1341.5,1317.24,1321.69,873556
2023-09-11,1321.69,1330.07,1316.94,1329.93,574849
2023-09-12,1329.93,1337.56,1323.83,1334.28,714945
2023-09-13,1334.28,1343.52,1327.34,1338.71,817052
2023-09-14,1338.72,1359.7,1338.72,1356.22,1044964
2023-09-15,1356.27,1359.31,1349.55,1353.96,2555407
2023-09-18,1354.01,1356.66,1348.92,1351.68,393944
2023-09-19,1352.09,1352.58,1344.19,1345.53,289972
2023-09-20,1345.53,1354.22,1344.28,1349.81,562031
2023-09-21,1349.81,1350.82,1339.48,1347.35,898438
2023-09-22,1346.94,1349.77,1339.92,1345.55,437748
2023-09-25,1348.26,1349.88,1342.57,1342.57,374832
2023-09-26,1342.58,1343.04,1334.99,1338.6,427823
2023-09-27,1338.6,1347.89,1337.96,1340.96,300478
2023-09-29,1340.5,1351.52,1339.52,1349.32,746072
2023-10-02,1349.32,1355.82,1346.78,1346.78,496638
2023-10-03,1346.53,1346.75,1337.64,1340.23,385182
2023-10-04,1339.14,1341.4,1331.75,1333.32,632139
2023-10-05,1333.41,1338.06,1325.12,1325.82,555046
2023-10-06,1325.88,1337.65,1325.88,1332.84,698960
2023-10-09,1333.25,1339.52,1326.57,1333.48,399001
2023-10-10,1334.94,1345.63,1332.75,1344.24,599570
2023-10-11,1344.3,1351.85,1342.12,1349.51,877710
2023-10-12,1349.62,1354.38,1347.95,1349.75,551511
2023-10-13,1349.58,1353.68,1344.47,1346.33,593804
2023-10-16,1346.39,1355.94,1344.3,1355.46,609132
2023-10-17,1355.57,1362.31,1355.14,1355.28,750157
2023-10-18,1355,1358.79,1347.51,1351.84,1366376
2023-10-19,1352.21,1352.51,1344.07,1346.66,605904
2023-10-20,1346.74,1348.31,1333.83,1341.6,711481
2023-10-23,1341.76,1345.46,1337.82,1340.36,237384
2023-10-24,1340.57,1345.64,1340.09,1341.26,545320
2023-10-25,1341.4,1345.93,1337.91,1345.67,789358
2023-10-26,1343.83,1348.09,1341.42,1345.81,959907
2023-10-27,1345.81,1358.19,1345.81,1351.29,1009302
2023-10-30,1351.29,1362.43,1351.29,1360.93,1076582
2023-10-31,1355.8,1367.88,1355.8,1366.46,911954
2023-11-01,1367.31,1375.27,1367.31,1370.8,585785
2023-11-02,1372.35,1385.18,1369.49,1385.18,1076336
2023-11-03,1383.23,1386.42,1377.41,1381.88,818503
2023-11-06,1382.27,1385.25,1377.69,1381.54,623466
2023-11-07,1378.61,1383.67,1370.68,1375.72,663093
2023-11-08,1375.72,1377.62,1369.81,1375.16,655429
2023-11-09,1375.16,1376.75,1368.44,1370.17,442010
2023-11-10,1370.08,1371.71,1365.03,1365.03,600346
2023-11-13,1365.69,1372.41,1365.69,1367.75,536697
2023-11-14,1367.66,1374.06,1367.66,1374.04,629024
2023-11-15,1374.04,1386.49,1371.19,1385.6,813548
2023-11-16,1385.68,1388.21,1378.45,1384.04,675501
2023-11-20,1384.04,1395.39,1382.64,1386.76,639604
2023-11-21,1388.22,1389.63,1382.76,1388.53,543363
2023-11-22,1387.8,1393.85,1385.67,1391.75,583190
2023-11-23,1391.34,1394.37,1381.82,1385.84,688185
2023-11-24,1385.84,1388.49,1381.91,1387.64,546445
2023-11-27,1387.8,1389.16,1376.39,1380.91,361995
2023-11-28,1383.82,1386.74,1379.12,1384.06,559386
2023-11-29,1384.06,1389.74,1379.84,1389.18,515735
2023-11-30,1389.18,1395.92,1387.22,1389.16,3511256
2023-12-01,1387.81,1393.58,1384.47,1390.38,642400
2023-12-04,1390.62,1397.52,1384.98,1397.46,720329
2023-12-05,1393.94,1399.4,1388.95,1399.27,650989
2023-12-06,1399.38,1411.69,1399.3,1411.36,1090693
2023-12-07,1411.41,1412.1,1403.89,1407.27,819994
2023-12-08,1407.93,1410.53,1405.22,1407.55,529098
2023-12-11,1407.55,1411.4,1405.17,1408.27,456757
2023-12-12,1405.58,1408.89,1402.22,1406.03,627466
2023-12-13,1406.02,1411.15,1396.04,1397.88,689833
2023-12-14,1398.21,1404.84,1386.66,1388.53,690354
2023-12-15,1388.7,1396.01,1379.69,1379.69,1992708
2023-12-18,1379.63,1386.47,1379.16,1381.84,789068
2023-12-19,1380.34,1383.7,1375.91,1382.38,779347
2023-12-20,1382.36,1395.94,1381.04,1395.51,775792
2023-12-21,1395.62,1396.34,1390.52,1395.8,349461
2023-12-22,1395.66,1402.17,1395.66,1399.12,236327
2023-12-27,1399.12,1406.52,1395.63,1406.52,592812
2023-12-28,1407.07,1410.32,1404.98,1409.99,511944
2023-12-29,1410.27,1415.25,1407.44,1414.02,530523
2024-01-02,1414.08,1422.7,1414.06,1422.34,491539
2024-01-03,1424.04,1425.68,1416.75,1419.08,594816
2024-01-04,1417.33,1438.01,1417.08,1438.01,818444
2024-01-05,1438.57,1441.31,1434.87,1438.49,787262
2024-01-08,1437.24,1450.57,1437.24,1446.96,689850
2024-01-09,1447.13,1452.86,1445.08,1448.28,1189198
2024-01-10,1448.28,1455.47,1448.14,1451.34,530156
2024-01-11,1451.25,1463,1451.25,1456.26,727867
2024-01-12,1456.1,1463.12,1454.61,1457.47,843957
2024-01-15,1456.22,1460.64,1454.22,1457.28,494905
2024-01-16,1457.89,1458.54,1445.82,1445.83,669688
2024-01-17,1444.47,1445.05,1431.48,1434.89,912983
2024-01-18,1435.01,1441.04,1432.36,1432.36,804317
2024-01-19,1432.36,1445.7,1432.36,1442.17,557725
2024-01-22,1443.78,1450.98,1439.87,1441.59,851764
2024-01-23,1441.76,1445.81,1437.34,1437.6,825772
2024-01-24,1438.22,1446.44,1436.77,1446.44,1036163
2024-01-25,1446.44,1452.95,1446.05,1450.2,811127
2024-01-26,1450.41,1452.27,1447.36,1447.36,632174
2024-01-29,1447.36,1453.69,1443.17,1445.44,512270
2024-01-30,1445.44,1457.75,1445.19,1450.49,955741
2024-01-31,1451.49,1456.69,1449.95,1452.92,1266525
2024-02-01,1452.67,1459.74,1446.34,1458.36,1190668
2024-02-02,1458.53,1466.4,1456.11,1457.31,1027102
2024-02-05,1457.31,1468.58,1457.31,1460.46,844496
2024-02-06,1460.65,1464.35,1453.36,1459.37,813332
2024-02-07,1460.93,1464.12,1444.3,1444.47,1065988
2024-02-08,1449.72,1467.41,1449.59,1462.95,1109829
2024-02-09,1463.2,1467.09,1447.42,1452.8,1322150
2024-02-12,1452.8,1465.78,1452.8,1464.71,664587
2024-02-13,1464.65,1472.29,1462.36,1470.99,1262963
2024-02-14,1470.97,1479.29,1470.85,1479.23,605296
2024-02-15,1479.5,1485.14,1477.09,1482.34,914496
2024-02-16,1480.83,1493.81,1480.83,1489.38,1049440
2024-02-19,1489.38,1492.27,1476.83,1480.92,621956
2024-02-20,1480.92,1487.29,1476.13,1479.21,823771
2024-02-21,1479.21,1494.74,1477.66,1487.11,844125
2024-02-22,1486.7,1499.2,1486.2,1497.1,725104
2024-02-23,1496.79,1498.6,1491.11,1492.45,438958
2024-02-26,1492.51,1492.54,1483.98,1489.56,461888
2024-02-27,1489.56,1490.21,1479.25,1480,725007
2024-02-28,1480.47,1487.79,1477.49,1479.13,552988
2024-02-29,1479.13,1480.74,1456.16,1457.17,2242850
2024-03-01,1458.65,1466.25,1454.6,1460.6,1045764
2024-03-04,1460.94,1464.96,1446.93,1447.5,860244
2024-03-05,1447.41,1459.44,1444.04,1457.93,781143
2024-03-06,1460.43,1467.65,1455.53,1461.51,835678
2024-03-07,1460.4,1468.93,1454.94,1468.4,620320
2024-03-08,1468.95,1472.54,1462.71,1463.23,773008
2024-03-11,1463.23,1475.03,1462.58,1465.79,727406
2024-03-12,1465.95,1476.65,1465.52,1466.88,687072
2024-03-13,1466.97,1484.83,1466.97,1483.58,838739
2024-03-14,1483.58,1491.73,1481.71,1486.64,970184
2024-03-15,1486.64,1497.52,1480.68,1480.68,3955598
2024-03-18,1480.5,1492.92,1480.5,1492.38,1004438
2024-03-19,1492.38,1497,1485.92,1495.44,1007005
2024-03-20,1495.27,1499.52,1493.54,1495.31,683675
2024-03-21,1495.54,1495.54,1480.6,1483.08,625053
2024-03-22,1483.08,1500.5,1483.08,1490.66,697000
2024-03-25,1490.66,1498.6,1487.28,1488.83,493134
2024-03-26,1488.71,1492.68,1483.74,1489.88,738589
2024-03-27,1489.83,1514.69,1489.23,1513.01,1335148
2024-03-28,1512.96,1523.13,1512.66,1515.16,789155
2024-04-02,1516.08,1531.43,1514,1525.39,1175142
2024-04-03,1525.39,1525.5,1518.28,1520.43,724384
2024-04-04,1520.36,1529.84,1519.15,1528.88,521285
2024-04-05,1528.7,1530.77,1518.29,1525.51,778324
2024-04-08,1527.48,1535.13,1527.48,1533.54,435115
2024-04-09,1533.54,1540.39,1533.34,1536.49,537554
2024-04-10,1536.49,1551.22,1535.5,1548.83,724660
2024-04-11,1548.68,1551.09,1542.52,1546.89,560014
2024-04-12,1547.79,1562.81,1547.79,1558.96,1071486
2024-04-15,1559.12,1561.52,1553.93,1557.56,665274
2024-04-16,1557.56,1557.56,1541.63,1546.99,964075
2024-04-17,1546.99,1550.45,1542.95,1547.54,568399
2024-04-18,1546.47,1554.02,1546.11,1550.34,801682
2024-04-19,1550.34,1554.38,1547.22,1550.61,792847
2024-04-22,1550.87,1558.08,1542.29,1557.17,665868
2024-04-23,1557.17,1565.45,1555.36,1564.82,1426671
2024-04-24,1566.2,1571.57,1562.24,1563.57,913196
2024-04-25,1563.83,1565.8,1554.72,1558.62,1103699
2024-04-26,1558.62,1560.9,1539.66,1543.38,1287854
2024-04-29,1543.53,1551.19,1540.66,1550.68,1158651
2024-04-30,1550.11,1556.82,1543.57,1548.85,1532946
2024-05-02,1548.85,1558.01,1548.4,1555.44,1591168
2024-05-03,1555.44,1561.94,1519.8,1520.22,1008442
2024-05-06,1521.31,1530.81,1519.21,1529.77,670045
2024-05-07,1531.04,1548.65,1529.83,1548.65,988096
2024-05-09,1548.7,1553.47,1541.59,1551.59,902549
2024-05-10,1547.28,1561.5,1545.13,1550.16,819397
2024-05-13,1550.33,1559.41,1549.75,1558.18,671769
2024-05-14,1558.86,1565.08,1549.99,1555.77,840340
2024-05-15,1555.79,1563.44,1551.79,1563.43,803075
2024-05-16,1563.79,1563.79,1553.44,1556.65,826572
2024-05-17,1556.72,1564.15,1555.8,1561.39,713800
2024-05-20,1561.39,1568.6,1559.43,1567.56,736195
2024-05-21,1567.56,1573.29,1565.24,1566.89,699027
2024-05-22,1566.89,1574.43,1566.26,1574.12,1086802
2024-05-23,1574.05,1575.5,1569.3,1571.17,694415
2024-05-24,1571.17,1574.58,1556.43,1562.2,822102
2024-05-27,1562.28,1566.45,1543.69,1547.87,388715
2024-05-28,1547.87,1550.98,1542.53,1543.04,937060
2024-05-29,1543.04,1547.51,1538.54,1539.55,872622
2024-05-30,1539.55,1546.82,1536.96,1539.9,492079
2024-05-31,1539.81,1553.58,1539.14,1553.58,9056094
2024-06-03,1553.58,1556.91,1552.01,1552.37,964962
2024-06-04,1552.37,1556.08,1536.1,1537.37,732620
2024-06-05,1537.21,1543.35,1533.89,1533.89,486098
2024-06-06,1534.6,1552.71,1534.14,1551.85,505126
2024-06-07,1551.85,1553.07,1545.06,1546.76,440533
2024-06-10,1545.25,1547.31,1536.4,1542.73,314490
2024-06-11,1543.19,1548.43,1530.21,1530.21,599370
2024-06-12,1529.49,1542,1529.49,1538.36,628402
2024-06-13,1538.36,1541.22,1530.57,1531.08,401970
2024-06-14,1526.39,1535.49,1512.95,1516.67,649875
2024-06-17,1516.67,1523.82,1513.42,1521.84,324669
2024-06-18,1521.84,1531.76,1521.84,1528.06,389118
2024-06-19,1528.14,1539.23,1527.41,1534.34,355375
2024-06-20,1534.34,1539.72,1534.05,1537.96,366982
2024-06-21,1538.18,1539.55,1529.27,1531.56,2593803
2024-06-24,1531.4,1542.38,1531.4,1536.64,612219
2024-06-25,1536.72,1540.6,1530.52,1540.6,662891
2024-06-26,1540.6,1544.44,1535.57,1539.91,851561
2024-06-27,1540.91,1545.45,1522.61,1524.86,591597
2024-06-28,1526.3,1548.03,1526.3,1545.91,1248948
2024-07-01,1545.73,1558.52,1544.34,1555.62,582909
2024-07-02,1555.62,1560.67,1555.11,1559.74,634307
2024-07-03,1559.74,1570.44,1556.37,1567.22,626260
2024-07-04,1567.38,1574.1,1565.95,1572.19,384388
2024-07-08,1571.04,1575.58,1569.7,1575.58,524491
2024-07-09,1572.71,1576.07,1566.75,1570.27,646185
2024-07-10,1570.12,1580.49,1570.12,1580.29,772065
2024-07-11,1580.29,1586.73,1577.16,1586.73,659682
2024-07-12,1587.09,1590.5,1583.97,1590.4,575973
2024-07-15,1590.36,1600.73,1587.95,1600.23,626644
2024-07-16,1600.23,1601.84,1594.73,1596.11,607591
2024-07-17,1598.07,1602.98,1595.23,1600.25,350925
2024-07-18,1599.66,1612.52,1598.27,1612.52,685223
2024-07-19,1610.8,1613.18,1605.08,1613.18,585542
2024-07-22,1612.28,1616.49,1603.48,1615.26,563714
2024-07-23,1615.26,1618.74,1611.53,1618.36,897690
2024-07-24,1618.22,1619.09,1610.49,1614.41,677056
2024-07-25,1616.5,1617.73,1595.02,1600.36,638232
2024-07-26,1599.71,1609.2,1594.21,1597.84,707950
2024-07-29,1598.63,1608.45,1596.31,1598.5,792517
2024-07-30,1598.5,1604.64,1596.59,1598.74,987528
2024-07-31,1601.6,1612.2,1601.6,1610.68,1143265
2024-08-01,1608.51,1609.78,1592.35,1592.98,763587
2024-08-02,1593.07,1594.58,1568.95,1568.95,1080829
2024-08-05,1567.76,1567.76,1487.62,1503.45,2572688
2024-08-06,1503.45,1544.35,1503.45,1530.65,1363792
2024-08-07,1530.65,1558.4,1530.65,1555.13,818046
2024-08-08,1555.4,1557.66,1549.93,1553.7,721000
2024-08-09,1556.87,1562.47,1553.8,1554.75,537474
2024-08-12,1554.75,1561.99,1554.67,1558.32,280978
2024-08-13,1558.34,1564.21,1553.56,1557.85,489432
2024-08-14,1557.81,1567.31,1556.41,1561.93,545990
2024-08-15,1563.72,1572.96,1561.54,1572.19,469258
2024-08-16,1572.19,1580.99,1571.82,1574.33,410153
2024-08-19,1574.33,1586.49,1571.94,1582.1,781029
2024-08-20,1582.58,1584.64,1576.74,1582.72,624360
2024-08-21,1586.17,1589.47,1578.31,1586.47,474502
2024-08-22,1586.43,1586.43,1575.01,1581.29,888405
2024-08-23,1581.29,1582.3,1575.58,1579.01,713143
2024-08-26,1578.29,1585.81,1574.39,1585.81,385497
2024-08-27,1585.87,1587.51,1580.27,1585.12,505607
2024-08-28,1585.12,1587.73,1571.14,1573.65,580541
2024-08-29,1573.61,1586.39,1573.02,1582.99,852183
2024-08-30,1583.15,1594.52,1579.89,1594.52,2874100
2024-09-02,1594.52,1606.96,1591.42,1606.96,472836
2024-09-03,1606.96,1610.87,1588.91,1591.32,600126
2024-09-04,1591.32,1594.22,1578.95,1592.48,656934
2024-09-05,1592.48,1599.83,1590.9,1594.45,441392
2024-09-06,1594.45,1594.45,1584.41,1591.9,409825
2024-09-09,1592.03,1592.74,1582.24,1588.75,680033
2024-09-10,1590.14,1593.39,1581.04,1581.53,432252
2024-09-11,1577.72,1579.62,1565.05,1565.25,764421
2024-09-12,1565.25,1577.62,1565.25,1577.55,532971
2024-09-13,1577.55,1580.58,1573.38,1580.46,447937
2024-09-16,1580.46,1580.46,1567.18,1576.51,407074
2024-09-17,1576.51,1580.62,1570.82,1574.29,392816
2024-09-18,1571.91,1575.42,1564.28,1567.87,461938
2024-09-19,1566.97,1584.01,1564.57,1584.01,859355
2024-09-20,1584.97,1587.26,1580.84,1587.26,1857868
2024-09-23,1587.01,1588.02,1578.86,1580.98,405124
2024-09-24,1580.98,1584.85,1580.11,1582.75,437706
2024-09-25,1582.96,1590,1577.76,1590,581444
2024-09-26,1590,1605.1,1590,1605.1,716504
2024-09-27,1605.1,1613.01,1602.25,1609.86,426619
2024-09-30,1610.26,1617.2,1605.81,1611.21,532666
2024-10-01,1611.21,1616.76,1604.53,1604.53,375139
2024-10-02,1604.64,1604.64,1595.23,1596.65,423607
2024-10-03,1596.65,1596.85,1587.98,1590.33,596904
2024-10-04,1590.33,1594.95,1585.89,1591.73,513126
2024-10-07,1591.7,1596.4,1586.93,1593.76,594361
2024-10-08,1593.76,1596.1,1588.76,1593.21,518514
2024-10-09,1593.21,1594.6,1585.75,1586.88,548084
2024-10-10,1587.14,1595.35,1587.14,1589.52,528197
2024-10-11,1589.68,1597.47,1588.1,1593.93