Date,Open,High,Low,Close,Volume
1995-07-03,173.79,173.79,173.79,173.79,0
1995-07-04,172.54,172.54,172.54,172.54,0
1995-07-06,166.13,166.13,166.13,166.13,0
1995-07-07,164.99,164.99,164.99,164.99,0
1995-07-10,164.85,164.85,164.85,164.85,0
1995-07-11,161.57,161.57,161.57,161.57,0
1995-07-12,161.13,161.13,161.13,161.13,0
1995-07-13,162.18,162.18,162.18,162.18,0
1995-07-14,162.7,162.7,162.7,162.7,0
1995-07-18,162.1,162.1,162.1,162.1,0
1995-07-19,163.07,163.07,163.07,163.07,0
1995-07-20,162.65,162.65,162.65,162.65,0
1995-07-21,162.98,162.98,162.98,162.98,0
1995-07-24,162.91,162.91,162.91,162.91,0
1995-07-25,161.07,161.07,161.07,161.07,0
1995-07-26,162.07,162.07,162.07,162.07,0
1995-07-27,163.32,163.32,163.32,163.32,0
1995-07-28,161.36,161.36,161.36,161.36,0
1995-07-31,162.91,162.91,162.91,162.91,0
1995-08-01,162.95,162.95,162.95,162.95,0
1995-08-02,162.69,162.69,162.69,162.69,0
1995-08-03,163.07,163.07,163.07,163.07,0
1995-08-04,161.37,161.37,161.37,161.37,0
1995-08-07,160.55,160.55,160.55,160.55,0
1995-08-08,157.3,157.3,157.3,157.3,0
1995-08-09,157.46,157.46,157.46,157.46,0
1995-08-10,157.96,157.96,157.96,157.96,0
1995-08-11,158.15,158.15,158.15,158.15,0
1995-08-14,157.33,157.33,157.33,157.33,0
1995-08-15,157.68,157.68,157.68,157.68,0
1995-08-16,159.09,159.09,159.09,159.09,0
1995-08-17,159.56,159.56,159.56,159.56,0
1995-08-18,159.91,159.91,159.91,159.91,0
1995-08-21,160.05,160.05,160.05,160.05,0
1995-08-22,160.07,160.07,160.07,160.07,0
1995-08-23,160.94,160.94,160.94,160.94,0
1995-08-24,161.35,161.35,161.35,161.35,0
1995-08-25,160.24,160.24,160.24,160.24,0
1995-08-28,160.5,160.5,160.5,160.5,0
1995-08-30,162.84,162.84,162.84,162.84,0
1995-08-31,163.43,163.43,163.43,163.43,0
1995-09-04,162.27,162.27,162.27,162.27,0
1995-09-05,161.99,161.99,161.99,161.99,0
1995-09-06,162.36,162.36,162.36,162.36,0
1995-09-07,162.57,162.57,162.57,162.57,0
1995-09-08,162.45,162.45,162.45,162.45,0
1995-09-11,162.03,162.03,162.03,162.03,0
1995-09-12,161.47,161.47,161.47,161.47,0
1995-09-13,159.92,159.92,159.92,159.92,0
1995-09-14,160.67,160.67,160.67,160.67,0
1995-09-18,161.73,161.73,161.73,161.73,0
1995-09-19,161.79,161.79,161.79,161.79,0
1995-09-20,161.75,161.75,161.75,161.75,0
1995-09-21,161.43,161.43,161.43,161.43,0
1995-09-22,161.3,161.3,161.3,161.3,0
1995-09-25,164.05,164.05,164.05,164.05,0
1995-09-26,162.04,162.04,162.04,162.04,0
1995-09-27,161.95,161.95,161.95,161.95,0
1995-09-28,163.01,163.01,163.01,163.01,0
1995-09-29,163.2,163.2,163.2,163.2,0
1995-10-02,162.41,162.41,162.41,162.41,0
1995-10-03,162.16,162.16,162.16,162.16,0
1995-10-04,161.03,161.03,161.03,161.03,0
1995-10-05,161.22,161.22,161.22,161.22,0
1995-10-06,163.06,163.06,163.06,163.06,0
1995-10-09,163.05,163.05,163.05,163.05,0
1995-10-10,162.47,162.47,162.47,162.47,0
1995-10-11,162.88,162.88,162.88,162.88,0
1995-10-12,163.32,163.32,163.32,163.32,0
1995-10-13,163.79,163.79,163.79,163.79,0
1995-10-16,163.12,163.12,163.12,163.12,0
1995-10-17,162.88,162.88,162.88,162.88,0
1995-10-18,162.41,162.41,162.41,162.41,0
1995-10-19,163.21,163.21,163.21,163.21,0
1995-10-20,164.04,164.04,164.04,164.04,0
1995-10-23,163.19,163.19,163.19,163.19,0
1995-10-24,163.12,163.12,163.12,163.12,0
1995-10-25,165.09,165.09,165.09,165.09,0
1995-10-26,161.75,161.75,161.75,161.75,0
1995-10-27,161.02,161.02,161.02,161.02,0
1995-10-30,160.45,160.45,160.45,160.45,0
1995-10-31,160.55,160.55,160.55,160.55,0
1995-11-02,161.22,161.22,161.22,161.22,0
1995-11-03,160.79,160.79,160.79,160.79,0
1995-11-06,161.09,161.09,161.09,161.09,0
1995-11-07,161.26,161.26,161.26,161.26,0
1995-11-08,160.39,160.39,160.39,160.39,0
1995-11-09,160.35,160.35,160.35,160.35,0
1995-11-10,160.59,160.59,160.59,160.59,0
1995-11-13,160.7,160.7,160.7,160.7,0
1995-11-14,161.08,161.08,161.08,161.08,0
1995-11-15,158.32,158.32,158.32,158.32,0
1995-11-16,158.16,158.16,158.16,158.16,0
1995-11-17,158.05,158.05,158.05,158.05,0
1995-11-20,157.84,157.84,157.84,157.84,0
1995-11-21,156.6,156.6,156.6,156.6,0
1995-11-22,154.88,154.88,154.88,154.88,0
1995-11-23,150.37,150.37,150.37,150.37,0
1995-11-24,150.28,150.28,150.28,150.28,0
1995-11-27,149.57,149.57,149.57,149.57,0
1995-11-28,150.11,150.11,150.11,150.11,0
1995-11-29,147.63,147.63,147.63,147.63,0
1995-11-30,148.56,148.56,148.56,148.56,0
1995-12-01,148.27,148.27,148.27,148.27,0
1995-12-04,148.74,148.74,148.74,148.74,0
1995-12-05,148.98,148.98,148.98,148.98,0
1995-12-06,148.55,148.55,148.55,148.55,0
1995-12-07,148.39,148.39,148.39,148.39,0
1995-12-08,147.93,147.93,147.93,147.93,0
1995-12-11,148.07,148.07,148.07,148.07,0
1995-12-12,147.08,147.08,147.08,147.08,0
1995-12-13,149.65,149.65,149.65,149.65,0
1995-12-14,150.13,150.13,150.13,150.13,0
1995-12-15,150.6,150.6,150.6,150.6,0
1995-12-18,150.23,150.23,150.23,150.23,0
1995-12-19,151.06,151.06,151.06,151.06,0
1995-12-20,150.84,150.84,150.84,150.84,0
1995-12-21,151.02,151.02,151.02,151.02,0
1995-12-22,153.82,153.82,153.82,153.82,0
1996-01-02,153.82,153.82,153.82,153.82,0
1996-01-03,150.44,150.44,150.44,150.44,0
1996-01-04,150.4,150.4,150.4,150.4,0
1996-01-05,152.77,152.77,152.77,152.77,0
1996-01-08,153.72,153.72,153.72,153.72,0
1996-01-09,152.18,152.18,152.18,152.18,0
1996-01-10,152.63,152.63,152.63,152.63,0
1996-01-11,152.39,152.39,152.39,152.39,0
1996-01-12,152.72,152.72,152.72,152.72,0
1996-01-15,153.9,153.9,153.9,153.9,0
1996-01-16,156.14,156.14,156.14,156.14,0
1996-01-17,156.33,156.33,156.33,156.33,0
1996-01-18,157.28,157.28,157.28,157.28,0
1996-01-19,160.04,160.04,160.04,160.04,0
1996-01-22,161.92,161.92,161.92,161.92,0
1996-01-23,162.95,162.95,162.95,162.95,0
1996-01-24,164.29,164.29,164.29,164.29,0
1996-01-25,164.7,164.7,164.7,164.7,0
1996-01-26,165.31,165.31,165.31,165.31,0
1996-01-29,166.33,166.33,166.33,166.33,0
1996-01-30,166.71,166.71,166.71,166.71,0
1996-01-31,167.32,167.32,167.32,167.32,0
1996-02-01,168.81,168.81,168.81,168.81,0
1996-02-02,170.3,170.3,170.3,170.3,0
1996-02-05,171.68,171.68,171.68,171.68,0
1996-02-06,174.25,174.25,174.25,174.25,0
1996-02-07,174.1,174.1,174.1,174.1,0
1996-02-08,179.63,179.63,179.63,179.63,0
1996-02-09,183.21,183.21,183.21,183.21,0
1996-02-12,182.42,182.42,182.42,182.42,0
1996-02-13,183.37,183.37,183.37,183.37,0
1996-02-14,184.03,184.03,184.03,184.03,0
1996-02-15,184.04,184.04,184.04,184.04,0
1996-02-16,183.89,183.89,183.89,183.89,0
1996-02-19,181.5,181.5,181.5,181.5,0
1996-02-20,184.8,184.8,184.8,184.8,0
1996-02-21,184,184,184,184,0
1996-02-22,185.4,185.4,185.4,185.4,0
1996-02-23,185.48,185.48,185.48,185.48,0
1996-02-26,184.47,184.47,184.47,184.47,0
1996-02-27,184.3,184.3,184.3,184.3,0
1996-02-28,183.04,183.04,183.04,183.04,0
1996-02-29,181.91,181.91,181.91,181.91,0
1996-03-01,183.15,183.15,183.15,183.15,0
1996-03-04,181.76,181.76,181.76,181.76,0
1996-03-05,181.95,181.95,181.95,181.95,0
1996-03-06,178.79,178.79,178.79,178.79,0
1996-03-07,180.32,180.32,180.32,180.32,0
1996-03-08,179.32,179.32,179.32,179.32,0
1996-03-11,181.12,181.12,181.12,181.12,0
1996-03-12,184.24,184.24,184.24,184.24,0
1996-03-13,183.44,183.44,183.44,183.44,0
1996-03-14,181.7,181.7,181.7,181.7,0
1996-03-15,182.26,182.26,182.26,182.26,0
1996-03-18,182.19,182.19,182.19,182.19,0
1996-03-19,183.52,183.52,183.52,183.52,0
1996-03-20,182.14,182.14,182.14,182.14,0
1996-03-21,183.55,183.55,183.55,183.55,0
1996-03-22,184.3,184.3,184.3,184.3,0
1996-03-25,183.47,183.47,183.47,183.47,0
1996-03-26,183.72,183.72,183.72,183.72,0
1996-03-27,184.32,184.32,184.32,184.32,0
1996-03-28,187,187,187,187,0
1996-03-29,187.74,187.74,187.74,187.74,0
1996-04-01,185.79,185.79,185.79,185.79,0
1996-04-02,186.77,186.77,186.77,186.77,0
1996-04-03,187.75,187.75,187.75,187.75,0
1996-04-04,188.22,188.22,188.22,188.22,0
1996-04-09,191.6,191.6,191.6,191.6,0
1996-04-10,187.26,187.26,187.26,187.26,0
1996-04-11,187.54,187.54,187.54,187.54,0
1996-04-12,188.17,188.17,188.17,188.17,0
1996-04-15,189.01,189.01,189.01,189.01,0
1996-04-16,189.97,189.97,189.97,189.97,0
1996-04-17,191.7,191.7,191.7,191.7,0
1996-04-18,192.68,192.68,192.68,192.68,0
1996-04-19,192.07,192.07,192.07,192.07,0
1996-04-22,193.91,193.91,193.91,193.91,0
1996-04-23,193.26,193.26,193.26,193.26,0
1996-04-24,196.41,196.41,196.41,196.41,0
1996-04-25,200.8,200.8,200.8,200.8,0
1996-04-26,204.58,204.58,204.58,204.58,0
1996-04-29,203.05,203.05,203.05,203.05,0
1996-04-30,203.79,203.79,203.79,203.79,0
1996-05-02,203.57,203.57,203.57,203.57,0
1996-05-03,203.64,203.64,203.64,203.64,0
1996-05-06,204.22,204.22,204.22,204.22,0
1996-05-07,203.77,203.77,203.77,203.77,0
1996-05-08,202.44,202.44,202.44,202.44,0
1996-05-09,202.83,202.83,202.83,202.83,0
1996-05-10,205.35,205.35,205.35,205.35,0
1996-05-13,204.77,204.77,204.77,204.77,0
1996-05-14,204.64,204.64,204.64,204.64,0
1996-05-15,206.16,206.16,206.16,206.16,0
1996-05-16,205.57,205.57,205.57,205.57,0
1996-05-17,206.39,206.39,206.39,206.39,0
1996-05-20,206.1,206.1,206.1,206.1,0
1996-05-21,208.29,208.29,208.29,208.29,0
1996-05-22,208.2,208.2,208.2,208.2,0
1996-05-23,206.63,206.63,206.63,206.63,0
1996-05-24,207.09,207.09,207.09,207.09,0
1996-05-27,205.97,205.97,205.97,205.97,0
1996-05-28,208.01,208.01,208.01,208.01,0
1996-05-29,207.91,207.91,207.91,207.91,0
1996-05-30,210.7,210.7,210.7,210.7,0
1996-05-31,212.47,212.47,212.47,212.47,0
1996-06-03,207.13,207.13,207.13,207.13,0
1996-06-04,217.24,217.24,217.24,217.24,0
1996-06-05,213.76,213.76,213.76,213.76,0
1996-06-06,216.9,216.9,216.9,216.9,0
1996-06-07,217.61,217.61,217.61,217.61,0
1996-06-10,216.29,216.29,216.29,216.29,0
1996-06-11,219.87,219.87,219.87,219.87,0
1996-06-12,218.71,218.71,218.71,218.71,0
1996-06-13,215.76,215.76,215.76,215.76,0
1996-06-14,208.74,208.74,208.74,208.74,0
1996-06-17,210.1,210.1,210.1,210.1,0
1996-06-18,208.91,208.91,208.91,208.91,0
1996-06-19,206.27,206.27,206.27,206.27,0
1996-06-20,206.94,206.94,206.94,206.94,0
1996-06-21,212.14,212.14,212.14,212.14,0
1996-06-24,210.98,210.98,210.98,210.98,0
1996-06-25,209.51,209.51,209.51,209.51,0
1996-06-26,212.29,212.29,212.29,212.29,0
1996-06-27,214.34,214.34,214.34,214.34,0
1996-06-28,217.61,217.61,217.61,217.61,0
1996-07-01,217.12,217.12,217.12,217.12,0
1996-07-02,216.51,216.51,216.51,216.51,0
1996-07-03,217.74,217.74,217.74,217.74,0
1996-07-04,217.79,217.79,217.79,217.79,0
1996-07-08,217.69,217.69,217.69,217.69,0
1996-07-09,220.72,220.72,220.72,220.72,0
1996-07-10,220.03,220.03,220.03,220.03,0
1996-07-11,221.52,221.52,221.52,221.52,0
1996-07-12,221.18,221.18,221.18,221.18,0
1996-07-15,219.96,219.96,219.96,219.96,0
1996-07-16,220.14,220.14,220.14,220.14,0
1996-07-17,220.61,220.61,220.61,220.61,0
1996-07-18,220.53,220.53,220.53,220.53,0
1996-07-19,220.34,220.34,220.34,220.34,0
1996-07-22,218.9,218.9,218.9,218.9,0
1996-07-23,220.3,220.3,220.3,220.3,0
1996-07-24,218.72,218.72,218.72,218.72,0
1996-07-25,218.23,218.23,218.23,218.23,0
1996-07-26,220.53,220.53,220.53,220.53,0
1996-07-29,218.89,218.89,218.89,218.89,0
1996-07-30,219.07,219.07,219.07,219.07,0
1996-07-31,221.57,221.57,221.57,221.57,0
1996-08-01,220.45,220.45,220.45,220.45,0
1996-08-02,219.83,219.83,219.83,219.83,0
1996-08-05,217.63,217.63,217.63,217.63,0
1996-08-06,221.81,221.81,221.81,221.81,0
1996-08-07,220.28,220.28,220.28,220.28,0
1996-08-08,221.21,221.21,221.21,221.21,0
1996-08-09,219.17,219.17,219.17,219.17,0
1996-08-12,219.93,219.93,219.93,219.93,0
1996-08-13,223.46,223.46,223.46,223.46,0
1996-08-14,219.72,219.72,219.72,219.72,0
1996-08-15,221.92,221.92,221.92,221.92,0
1996-08-16,223.24,223.24,223.24,223.24,0
1996-08-19,225.69,225.69,225.69,225.69,0
1996-08-20,226.34,226.34,226.34,226.34,0
1996-08-21,223.05,223.05,223.05,223.05,0
1996-08-22,223.75,223.75,223.75,223.75,0
1996-08-23,222.89,222.89,222.89,222.89,0
1996-08-26,220.51,220.51,220.51,220.51,0
1996-08-27,220.55,220.55,220.55,220.55,0
1996-08-28,219.38,219.38,219.38,219.38,0
1996-08-30,221.79,221.79,221.79,221.79,0
1996-09-02,221.28,221.28,221.28,221.28,0
1996-09-03,215.27,215.27,215.27,215.27,0
1996-09-04,213.97,213.97,213.97,213.97,0
1996-09-05,212.94,212.94,212.94,212.94,0
1996-09-06,212.56,212.56,212.56,212.56,0
1996-09-09,212.7,212.7,212.7,212.7,0
1996-09-11,209.41,209.41,209.41,209.41,0
1996-09-12,208.45,208.45,208.45,208.45,0
1996-09-13,208.65,208.65,208.65,208.65,0
1996-09-16,209.02,209.02,209.02,209.02,0
1996-09-17,209.23,209.23,209.23,209.23,0
1996-09-18,208.65,208.65,208.65,208.65,0
1996-09-19,208.34,208.34,208.34,208.34,0
1996-09-20,208.68,208.68,208.68,208.68,0
1996-09-23,208.91,208.91,208.91,208.91,0
1996-09-24,204.4,204.4,204.4,204.4,0
1996-09-25,204.32,204.32,204.32,204.32,0
1996-09-26,207.22,207.22,207.22,207.22,0
1996-09-27,202.55,202.55,202.55,202.55,0
1996-09-30,203.53,203.53,203.53,203.53,0
1996-10-01,202.1,202.1,202.1,202.1,0
1996-10-02,201.7,201.7,201.7,201.7,0
1996-10-03,200.91,200.91,200.91,200.91,0
1996-10-04,200.32,200.32,200.32,200.32,0
1996-10-07,200.9,200.9,200.9,200.9,0
1996-10-08,198.79,198.79,198.79,198.79,0
1996-10-09,200.29,200.29,200.29,200.29,0
1996-10-10,201.6,201.6,201.6,201.6,0
1996-10-11,203.82,203.82,203.82,203.82,0
1996-10-14,204.7,204.7,204.7,204.7,0
1996-10-15,206.13,206.13,206.13,206.13,0
1996-10-16,204.65,204.65,204.65,204.65,0
1996-10-17,204.51,204.51,204.51,204.51,0
1996-10-18,202.99,202.99,202.99,202.99,0
1996-10-21,203.12,203.12,203.12,203.12,0
1996-10-22,203.01,203.01,203.01,203.01,0
1996-10-23,201.55,201.55,201.55,201.55,0
1996-10-24,201.91,201.91,201.91,201.91,0
1996-10-25,200.67,200.67,200.67,200.67,0
1996-10-28,201.13,201.13,201.13,201.13,0
1996-10-29,202.59,202.59,202.59,202.59,0
1996-10-30,199.82,199.82,199.82,199.82,0
1996-10-31,197.76,197.76,197.76,197.76,0
1996-11-04,194.29,194.29,194.29,194.29,0
1996-11-05,197.65,197.65,197.65,197.65,0
1996-11-06,198.58,198.58,198.58,198.58,0
1996-11-07,190.32,190.32,190.32,190.32,0
1996-11-08,189.84,189.84,189.84,189.84,0
1996-11-11,192.09,192.09,192.09,192.09,0
1996-11-12,192.2,192.2,192.2,192.2,0
1996-11-13,189.38,189.38,189.38,189.38,0
1996-11-14,188.98,188.98,188.98,188.98,0
1996-11-15,190.63,190.63,190.63,190.63,0
1996-11-18,185.42,185.42,185.42,185.42,0
1996-11-19,181.02,181.02,181.02,181.02,0
1996-11-20,180.46,180.46,180.46,180.46,0
1996-11-21,179.14,179.14,179.14,179.14,0
1996-11-22,174.31,174.31,174.31,174.31,0
1996-11-25,170.11,170.11,170.11,170.11,0
1996-11-26,167.57,167.57,167.57,167.57,0
1996-11-27,166.86,166.86,166.86,166.86,0
1996-11-28,161.82,161.82,161.82,161.82,0
1996-11-29,163.98,163.98,163.98,163.98,0
1996-12-02,167.43,167.43,167.43,167.43,0
1996-12-03,167.43,167.43,167.43,167.43,0
1996-12-04,166.22,166.22,166.22,166.22,0
1996-12-05,168.74,168.74,168.74,168.74,0
1996-12-06,167.94,167.94,167.94,167.94,0
1996-12-09,165.52,165.52,165.52,165.52,0
1996-12-10,167.65,167.65,167.65,167.65,0
1996-12-11,168.46,168.46,168.46,168.46,0
1996-12-12,175.04,175.04,175.04,175.04,0
1996-12-13,181.09,181.09,181.09,181.09,0
1996-12-16,176.67,176.67,176.67,176.67,0
1996-12-17,171.53,171.53,171.53,171.53,0
1996-12-18,173.5,173.5,173.5,173.5,0
1996-12-19,178.05,178.05,178.05,178.05,0
1997-01-07,174.05,174.05,174.05,174.05,0
1997-01-08,178.82,178.82,178.82,178.82,0
1997-01-09,179.2,179.2,179.2,179.2,0
1997-01-10,179.47,179.47,179.47,179.47,0
1997-01-13,177.37,177.37,177.37,177.37,0
1997-01-14,183.71,183.71,183.71,183.71,0
1997-01-15,186.91,186.91,186.91,186.91,0
1997-01-16,184.83,184.83,184.83,184.83,0
1997-01-17,185.57,185.57,185.57,185.57,0
1997-01-20,188.99,188.99,188.99,188.99,0
1997-01-21,189.03,189.03,189.03,189.03,0
1997-01-22,191.92,191.92,191.92,191.92,0
1997-01-23,189.74,189.74,189.74,189.74,0
1997-01-24,187.42,187.42,187.42,187.42,0
1997-01-27,185.98,185.98,185.98,185.98,0
1997-01-28,187.77,187.77,187.77,187.77,0
1997-01-29,187.58,187.58,187.58,187.58,0
1997-01-30,186.38,186.38,186.38,186.38,0
1997-01-31,186.21,186.21,186.21,186.21,0
1997-02-03,186.09,186.09,186.09,186.09,0
1997-02-04,185.82,185.82,185.82,185.82,0
1997-02-05,186.33,186.33,186.33,186.33,0
1997-02-06,189.4,189.4,189.4,189.4,0
1997-02-07,189.83,189.83,189.83,189.83,0
1997-02-10,190.9,190.9,190.9,190.9,0
1997-02-11,193.4,193.4,193.4,193.4,0
1997-02-12,195.35,195.35,195.35,195.35,0
1997-02-13,194.8,194.8,194.8,194.8,0
1997-02-14,196.67,196.67,196.67,196.67,0
1997-02-17,196.91,196.91,196.91,196.91,0
1997-02-18,199.24,199.24,199.24,199.24,0
1997-02-19,201.93,201.93,201.93,201.93,0
1997-02-20,201.95,201.95,201.95,201.95,0
1997-02-21,202.21,202.21,202.21,202.21,0
1997-02-24,202.62,202.62,202.62,202.62,0
1997-02-25,202.44,202.44,202.44,202.44,0
1997-02-26,203.69,203.69,203.69,203.69,0
1997-02-27,201.72,201.72,201.72,201.72,0
1997-02-28,205.16,205.16,205.16,205.16,0
1997-03-03,204.05,204.05,204.05,204.05,0
1997-03-04,204.27,204.27,204.27,204.27,0
1997-03-05,205.58,205.58,205.58,205.58,0
1997-03-06,204.64,204.64,204.64,204.64,0
1997-03-07,205.98,205.98,205.98,205.98,0
1997-03-10,206,206,206,206,0
1997-03-11,207.75,207.75,207.75,207.75,0
1997-03-12,205.95,205.95,205.95,205.95,0
1997-03-13,206.38,206.38,206.38,206.38,0
1997-03-14,204.65,204.65,204.65,204.65,0
1997-03-17,204.93,204.93,204.93,204.93,0
1997-03-18,207.44,207.44,207.44,207.44,0
1997-03-19,205.9,205.9,205.9,205.9,0
1997-03-20,207.64,207.64,207.64,207.64,0
1997-03-21,208.64,208.64,208.64,208.64,0
1997-03-24,206.15,206.15,206.15,206.15,0
1997-03-25,206.64,206.64,206.64,206.64,0
1997-03-26,206.84,206.84,206.84,206.84,0
1997-03-27,207.02,207.02,207.02,207.02,0
1997-04-01,205.67,205.67,205.67,205.67,0
1997-04-02,206.48,206.48,206.48,206.48,0
1997-04-03,206.79,206.79,206.79,206.79,0
1997-04-04,207.39,207.39,207.39,207.39,0
1997-04-07,207.53,207.53,207.53,207.53,0
1997-04-08,205.58,205.58,205.58,205.58,0
1997-04-09,205.73,205.73,205.73,205.73,0
1997-04-10,204.87,204.87,204.87,204.87,0
1997-04-11,203.79,203.79,203.79,203.79,0
1997-04-14,201.88,201.88,201.88,201.88,0
1997-04-15,197.08,197.08,197.08,197.08,0
1997-04-16,196.9,196.9,196.9,196.9,0
1997-04-17,195.45,195.45,195.45,195.45,0
1997-04-18,194.78,194.78,194.78,194.78,0
1997-04-21,196.37,196.37,196.37,196.37,0
1997-04-22,195.8,195.8,195.8,195.8,0
1997-04-23,193.7,193.7,193.7,193.7,0
1997-04-24,194.54,194.54,194.54,194.54,0
1997-04-25,193.61,193.61,193.61,193.61,0
1997-04-28,195.02,195.02,195.02,195.02,0
1997-04-29,194.2,194.2,194.2,194.2,0
1997-04-30,194.47,194.47,194.47,194.47,0
1997-05-02,193.8,193.8,193.8,193.8,0
1997-05-05,193.73,193.73,193.73,193.73,0
1997-05-06,194.74,194.74,194.74,194.74,0
1997-05-07,194.7,194.7,194.7,194.7,0
1997-05-09,194.54,194.54,194.54,194.54,0
1997-05-12,194.77,194.77,194.77,194.77,0
1997-05-13,195.03,195.03,195.03,195.03,0
1997-05-14,195.14,195.14,195.14,195.14,0
1997-05-15,195.07,195.07,195.07,195.07,0
1997-05-16,195.34,195.34,195.34,195.34,0
1997-05-19,196.29,196.29,196.29,196.29,0
1997-05-20,196.8,196.8,196.8,196.8,0
1997-05-21,195.86,195.86,195.86,195.86,0
1997-05-22,195.45,195.45,195.45,195.45,0
1997-05-23,195.52,195.52,195.52,195.52,0
1997-05-26,197.69,197.69,197.69,197.69,0
1997-05-27,194.51,194.51,194.51,194.51,0
1997-05-28,193.08,193.08,193.08,193.08,0
1997-05-29,193.75,193.75,193.75,193.75,0
1997-05-30,193.55,193.55,193.55,193.55,0
1997-06-02,194.21,194.21,194.21,194.21,0
1997-06-03,190.73,190.73,190.73,190.73,0
1997-06-04,190.49,190.49,190.49,190.49,0
1997-06-05,189.93,189.93,189.93,189.93,0
1997-06-06,185.58,185.58,185.58,185.58,0
1997-06-09,183.99,183.99,183.99,183.99,0
1997-06-10,181.77,181.77,181.77,181.77,0
1997-06-11,181.11,181.11,181.11,181.11,0
1997-06-12,177.64,177.64,177.64,177.64,0
1997-06-13,176.94,176.94,176.94,176.94,0
1997-06-16,177.67,177.67,177.67,177.67,0
1997-06-17,174.05,174.05,174.05,174.05,0
1997-06-18,173.19,173.19,173.19,173.19,0
1997-06-19,170.85,170.85,170.85,170.85,0
1997-06-20,170.7,170.7,170.7,170.7,0
1997-06-23,168.55,168.55,168.55,168.55,0
1997-06-24,167.32,167.32,167.32,167.32,0
1997-06-25,166.01,166.01,166.01,166.01,0
1997-06-26,167.45,167.45,167.45,167.45,0
1997-06-27,166.22,166.22,166.22,166.22,0
1997-06-30,166.71,166.71,166.71,166.71,0
1997-07-01,166.62,166.62,166.62,166.62,0
1997-07-02,165.77,165.77,165.77,165.77,0
1997-07-03,167.55,167.55,167.55,167.55,0
1997-07-04,169.5,169.5,169.5,169.5,0
1997-07-07,168.92,168.92,168.92,168.92,0
1997-07-08,168.85,168.85,168.85,168.85,0
1997-07-09,169.38,169.38,169.38,169.38,0
1997-07-10,169.7,169.7,169.7,169.7,0
1997-07-11,168.67,168.67,168.67,168.67,0
1997-07-14,168.88,168.88,168.88,168.88,0
1997-07-15,169.14,169.14,169.14,169.14,0
1997-07-16,169.69,169.69,169.69,169.69,0
1997-07-17,170.47,170.47,170.47,170.47,0
1997-07-18,169.31,169.31,169.31,169.31,0
1997-07-21,169.07,169.07,169.07,169.07,0
1997-07-22,164.81,164.81,164.81,164.81,0
1997-07-23,165.27,165.27,165.27,165.27,0
1997-07-24,166.42,166.42,166.42,166.42,0
1997-07-25,167.27,167.27,167.27,167.27,0
1997-07-28,166.63,166.63,166.63,166.63,0
1997-07-29,168,168,168,168,0
1997-07-30,167.24,167.24,167.24,167.24,0
1997-07-31,169.55,169.55,169.55,169.55,0
1997-08-01,169.25,169.25,169.25,169.25,0
1997-08-04,168.59,168.59,168.59,168.59,0
1997-08-05,168.75,168.75,168.75,168.75,0
1997-08-06,167.76,167.76,167.76,167.76,0
1997-08-07,167.95,167.95,167.95,167.95,0
1997-08-08,168.42,168.42,168.42,168.42,0
1997-08-11,168.1,168.1,168.1,168.1,0
1997-08-12,170,170,170,170,0
1997-08-13,170.36,170.36,170.36,170.36,0
1997-08-14,170.56,170.56,170.56,170.56,0
1997-08-15,169.34,169.34,169.34,169.34,0
1997-08-18,171.31,171.31,171.31,171.31,0
1997-08-19,167.54,167.54,167.54,167.54,0
1997-08-20,168.94,168.94,168.94,168.94,0
1997-08-21,169.99,169.99,169.99,169.99,0
1997-08-22,170.4,170.4,170.4,170.4,0
1997-08-25,171.95,171.95,171.95,171.95,0
1997-08-26,170.99,170.99,170.99,170.99,0
1997-08-27,171.67,171.67,171.67,171.67,0
1997-08-28,171.53,171.53,171.53,171.53,0
1997-09-02,171.37,171.37,171.37,171.37,0
1997-09-03,170.67,170.67,170.67,170.67,0
1997-09-04,171.15,171.15,171.15,171.15,0
1997-09-05,174.47,174.47,174.47,174.47,0
1997-09-08,173.25,173.25,173.25,173.25,0
1997-09-09,174.09,174.09,174.09,174.09,0
1997-09-10,174.7,174.7,174.7,174.7,0
1997-09-11,181.29,181.29,181.29,181.29,0
1997-09-12,175.62,175.62,175.62,175.62,0
1997-09-16,174.83,174.83,174.83,174.83,0
1997-09-17,174.17,174.17,174.17,174.17,0
1997-09-18,178.68,178.68,178.68,178.68,0
1997-09-19,179.99,179.99,179.99,179.99,0
1997-09-22,173.15,173.15,173.15,173.15,0
1997-09-23,174.47,174.47,174.47,174.47,0
1997-09-24,173.42,173.42,173.42,173.42,0
1997-09-25,169.41,169.41,169.41,169.41,0
1997-09-26,173.89,173.89,173.89,173.89,0
1997-09-29,176.19,176.19,176.19,176.19,0
1997-09-30,173.68,173.68,173.68,173.68,0
1997-10-01,174.65,174.65,174.65,174.65,0
1997-10-02,174.61,174.61,174.61,174.61,0
1997-10-03,176.39,176.39,176.39,176.39,0
1997-10-06,179.03,179.03,179.03,179.03,0
1997-10-07,181.67,181.67,181.67,181.67,0
1997-10-08,184.17,184.17,184.17,184.17,0
1997-10-09,180.9,180.9,180.9,180.9,0
1997-10-10,178.71,178.71,178.71,178.71,0
1997-10-13,181.41,181.41,181.41,181.41,0
1997-10-14,182.51,182.51,182.51,182.51,0
1997-10-15,181.37,181.37,181.37,181.37,0
1997-10-16,181.77,181.77,181.77,181.77,0
1997-10-17,181.03,181.03,181.03,181.03,0
1997-10-20,183.76,183.76,183.76,183.76,0
1997-10-21,180.28,180.28,180.28,180.28,0
1997-10-22,183.3,183.3,183.3,183.3,0
1997-10-23,185.81,185.81,185.81,185.81,0
1997-10-24,184.54,184.54,184.54,184.54,0
1997-10-27,182.37,182.37,182.37,182.37,0
1997-10-28,183.66,183.66,183.66,183.66,0
1997-10-29,181.83,181.83,181.83,181.83,0
1997-10-30,178.81,178.81,178.81,178.81,0
1997-10-31,179.92,179.92,179.92,179.92,0
1997-11-03,175.44,175.44,175.44,175.44,0
1997-11-04,174.5,174.5,174.5,174.5,0
1997-11-05,176.13,176.13,176.13,176.13,0
1997-11-06,174.76,174.76,174.76,174.76,0
1997-11-07,175.11,175.11,175.11,175.11,0
1997-11-10,172.38,172.38,172.38,172.38,0
1997-11-11,171.76,171.76,171.76,171.76,0
1997-11-12,172.14,172.14,172.14,172.14,0
1997-11-13,171.41,171.41,171.41,171.41,0
1997-11-14,170.73,170.73,170.73,170.73,0
1997-11-17,170.74,170.74,170.74,170.74,0
1997-11-18,170.01,170.01,170.01,170.01,0
1997-11-19,168.91,168.91,168.91,168.91,0
1997-11-20,170.11,170.11,170.11,170.11,0
1997-11-21,169.85,169.85,169.85,169.85,0
1997-11-24,171.3,171.3,171.3,171.3,0
1997-11-25,171.14,171.14,171.14,171.14,0
1997-11-26,170.08,170.08,170.08,170.08,0
1997-11-27,166.14,166.14,166.14,166.14,0
1997-11-28,167.22,167.22,167.22,167.22,0
1997-12-01,166.49,166.49,166.49,166.49,0
1997-12-02,169.14,169.14,169.14,169.14,0
1997-12-03,170.99,170.99,170.99,170.99,0
1997-12-04,170.09,170.09,170.09,170.09,0
1997-12-05,172.39,172.39,172.39,172.39,0
1997-12-08,175.61,175.61,175.61,175.61,0
1997-12-09,177.23,177.23,177.23,177.23,0
1997-12-10,166.99,166.99,166.99,166.99,0
1997-12-11,167.48,167.48,167.48,167.48,0
1997-12-12,167.6,167.6,167.6,167.6,0
1997-12-15,165.83,165.83,165.83,165.83,0
1997-12-16,166.99,166.99,166.99,166.99,0
1997-12-17,169.05,169.05,169.05,169.05,0
1997-12-18,165.82,165.82,165.82,165.82,0
1997-12-19,182.48,182.48,182.48,182.48,0
1998-01-05,182.88,182.88,182.88,182.88,0
1998-01-07,177.21,177.21,177.21,177.21,0
1998-01-08,169.85,169.85,169.85,169.85,0
1998-01-09,177.42,177.42,177.42,177.42,0
1998-01-12,165.6,165.6,165.6,165.6,0
1998-01-13,164.73,164.73,164.73,164.73,0
1998-01-14,163.63,163.63,163.63,163.63,0
1998-01-15,162.38,162.38,162.38,162.38,0
1998-01-16,164.3,164.3,164.3,164.3,0
1998-01-19,164.13,164.13,164.13,164.13,0
1998-01-20,164.24,164.24,164.24,164.24,0
1998-01-21,162.57,162.57,162.57,162.57,0
1998-01-22,162.94,162.94,162.94,162.94,0
1998-01-23,156.8,156.8,156.8,156.8,0
1998-01-26,157.06,157.06,157.06,157.06,0
1998-01-27,155.47,155.47,155.47,155.47,0
1998-01-28,154.2,154.2,154.2,154.2,0
1998-01-29,154.47,154.47,154.47,154.47,0
1998-01-30,154.82,154.82,154.82,154.82,0
1998-02-02,156.98,156.98,156.98,156.98,0
1998-02-03,156.46,156.46,156.46,156.46,0
1998-02-04,154.32,154.32,154.32,154.32,0
1998-02-05,157.22,157.22,157.22,157.22,0
1998-02-06,156.27,156.27,156.27,156.27,0
1998-02-09,153.98,153.98,153.98,153.98,0
1998-02-10,156.86,156.86,156.86,156.86,0
1998-02-11,160.06,160.06,160.06,160.06,0
1998-02-12,160.06,160.06,160.06,160.06,0
1998-02-13,157.77,157.77,157.77,157.77,0
1998-02-16,155.94,155.94,155.94,155.94,0
1998-02-17,155.12,155.12,155.12,155.12,0
1998-02-18,154.41,154.41,154.41,154.41,0
1998-02-19,154.07,154.07,154.07,154.07,0
1998-02-20,153.25,153.25,153.25,153.25,0
1998-02-23,153.02,153.02,153.02,153.02,0
1998-02-24,150.86,150.86,150.86,150.86,0
1998-02-25,149.24,149.24,149.24,149.24,0
1998-02-26,151.86,151.86,151.86,151.86,0
1998-02-27,150.07,150.07,150.07,150.07,0
1998-03-02,148.53,148.53,148.53,148.53,0
1998-03-03,147.05,147.05,147.05,147.05,0
1998-03-04,144.27,144.27,144.27,144.27,0
1998-03-05,142,142,142,142,0
1998-03-06,142.48,142.48,142.48,142.48,0
1998-03-09,141.49,141.49,141.49,141.49,0
1998-03-10,140.82,140.82,140.82,140.82,0
1998-03-11,137.81,137.81,137.81,137.81,0
1998-03-12,136.1,136.1,136.1,136.1,0
1998-03-13,137.64,137.64,137.64,137.64,0
1998-03-16,135.9,135.9,135.9,135.9,0
1998-03-17,137.1,137.1,137.1,137.1,0
1998-03-18,138.78,138.78,138.78,138.78,0
1998-03-19,138.76,138.76,138.76,138.76,0
1998-03-20,137.28,137.28,137.28,137.28,0
1998-03-23,136.36,136.36,136.36,136.36,0
1998-03-24,137.99,137.99,137.99,137.99,0
1998-03-25,136.22,136.22,136.22,136.22,0
1998-03-26,135.46,135.46,135.46,135.46,0
1998-03-27,137.8,137.8,137.8,137.8,0
1998-03-30,138.27,138.27,138.27,138.27,0
1998-03-31,138.91,138.91,138.91,138.91,0
1998-04-01,135.9,135.9,135.9,135.9,0
1998-04-02,132.47,132.47,132.47,132.47,0
1998-04-03,133.68,133.68,133.68,133.68,0
1998-04-06,134.83,134.83,134.83,134.83,0
1998-04-07,134.71,134.71,134.71,134.71,0
1998-04-08,134.55,134.55,134.55,134.55,0
1998-04-09,135.17,135.17,135.17,135.17,0
1998-04-14,134.44,134.44,134.44,134.44,0
1998-04-15,134.16,134.16,134.16,134.16,0
1998-04-16,136.64,136.64,136.64,136.64,0
1998-04-17,135.02,135.02,135.02,135.02,0
1998-04-20,135.6,135.6,135.6,135.6,0
1998-04-21,133.53,133.53,133.53,133.53,0
1998-04-22,131.1,131.1,131.1,131.1,0
1998-04-23,131.99,131.99,131.99,131.99,0
1998-04-24,131.97,131.97,131.97,131.97,0
1998-04-27,131.79,131.79,131.79,131.79,0
1998-04-28,132.23,132.23,132.23,132.23,0
1998-04-29,132.23,132.23,132.23,132.23,0
1998-04-30,130.67,130.67,130.67,130.67,0
1998-05-04,132.08,132.08,132.08,132.08,0
1998-05-05,132.26,132.26,132.26,132.26,0
1998-05-06,129.88,129.88,129.88,129.88,0
1998-05-07,128.46,128.46,128.46,128.46,0
1998-05-11,128.62,128.62,128.62,128.62,0
1998-05-12,129.26,129.26,129.26,129.26,0
1998-05-13,128.02,128.02,128.02,128.02,0
1998-05-14,126.65,126.65,126.65,126.65,0
1998-05-15,121.98,121.98,121.98,121.98,0
1998-05-18,119.77,119.77,119.77,119.77,0
1998-05-19,119.89,119.89,119.89,119.89,0
1998-05-20,118.01,118.01,118.01,118.01,0
1998-05-21,116.97,116.97,116.97,116.97,0
1998-05-22,118.47,118.47,118.47,118.47,0
1998-05-25,116.53,116.53,116.53,116.53,0
1998-05-26,115.56,115.56,115.56,115.56,0
1998-05-27,111.95,111.95,111.95,111.95,0
1998-05-28,111.8,111.8,111.8,111.8,0
1998-05-29,111.82,111.82,111.82,111.82,0
1998-06-01,111.71,111.71,111.71,111.71,0
1998-06-02,111.12,111.12,111.12,111.12,0
1998-06-03,111.94,111.94,111.94,111.94,0
1998-06-04,111.87,111.87,111.87,111.87,0
1998-06-05,112.16,112.16,112.16,112.16,0
1998-06-08,110.11,110.11,110.11,110.11,0
1998-06-09,110.47,110.47,110.47,110.47,0
1998-06-10,109.78,109.78,109.78,109.78,0
1998-06-11,109.46,109.46,109.46,109.46,0
1998-06-12,107.09,107.09,107.09,107.09,0
1998-06-15,109.22,109.22,109.22,109.22,0
1998-06-16,107.47,107.47,107.47,107.47,0
1998-06-17,108.39,108.39,108.39,108.39,0
1998-06-18,107.58,107.58,107.58,107.58,0
1998-06-19,110.51,110.51,110.51,110.51,0
1998-06-22,110.74,110.74,110.74,110.74,0
1998-06-23,110.01,110.01,110.01,110.01,0
1998-06-24,107.86,107.86,107.86,107.86,0
1998-06-25,108.18,108.18,108.18,108.18,0
1998-06-26,109.08,109.08,109.08,109.08,0
1998-06-29,108.37,108.37,108.37,108.37,0
1998-06-30,108,108,108,108,0
1998-07-01,107.03,107.03,107.03,107.03,0
1998-07-02,108.62,108.62,108.62,108.62,0
1998-07-03,110.22,110.22,110.22,110.22,0
1998-07-06,110.35,110.35,110.35,110.35,0
1998-07-07,110.45,110.45,110.45,110.45,0
1998-07-08,111.25,111.25,111.25,111.25,0
1998-07-09,112.5,112.5,112.5,112.5,0
1998-07-10,114.42,114.42,114.42,114.42,0
1998-07-13,117.02,117.02,117.02,117.02,0
1998-07-14,117.08,117.08,117.08,117.08,0
1998-07-15,116.6,116.6,116.6,116.6,0
1998-07-16,117.34,117.34,117.34,117.34,0
1998-07-17,115.62,115.62,115.62,115.62,0
1998-07-20,115.61,115.61,115.61,115.61,0
1998-07-21,114.75,114.75,114.75,114.75,0
1998-07-22,114.75,114.75,114.75,114.75,0
1998-07-23,111.07,111.07,111.07,111.07,0
1998-07-24,104.91,104.91,104.91,104.91,0
1998-07-27,107.81,107.81,107.81,107.81,0
1998-07-28,110.41,110.41,110.41,110.41,0
1998-07-29,109.25,109.25,109.25,109.25,0
1998-07-30,110.57,110.57,110.57,110.57,0
1998-07-31,111.26,111.26,111.26,111.26,0
1998-08-03,111.7,111.7,111.7,111.7,0
1998-08-04,113.26,113.26,113.26,113.26,0
1998-08-05,115.16,115.16,115.16,115.16,0
1998-08-06,115.57,115.57,115.57,115.57,0
1998-08-07,113.25,113.25,113.25,113.25,0
1998-08-10,111.59,111.59,111.59,111.59,0
1998-08-11,112.29,112.29,112.29,112.29,0
1998-08-12,112.56,112.56,112.56,112.56,0
1998-08-13,111.52,111.52,111.52,111.52,0
1998-08-14,111.39,111.39,111.39,111.39,0
1998-08-17,112.18,112.18,112.18,112.18,0
1998-08-18,113.15,113.15,113.15,113.15,0
1998-08-19,112.85,112.85,112.85,112.85,0
1998-08-20,113.22,113.22,113.22,113.22,0
1998-08-21,113.82,113.82,113.82,113.82,0
1998-08-24,113.66,113.66,113.66,113.66,0
1998-08-25,114.41,114.41,114.41,114.41,0
1998-08-26,115.77,115.77,115.77,115.77,0
1998-08-27,114.54,114.54,114.54,114.54,0
1998-08-28,113.54,113.54,113.54,113.54,0
1998-08-31,113.52,113.52,113.52,113.52,0
1998-09-02,112.32,112.32,112.32,112.32,0
1998-09-03,113.48,113.48,113.48,113.48,0
1998-09-04,112.41,112.41,112.41,112.41,0
1998-09-07,112.13,112.13,112.13,112.13,0
1998-09-08,111.29,111.29,111.29,111.29,0
1998-09-09,108.85,108.85,108.85,108.85,0
1998-09-10,107.94,107.94,107.94,107.94,0
1998-09-11,107.13,107.13,107.13,107.13,0
1998-09-14,108.03,108.03,108.03,108.03,0
1998-09-16,107.94,107.94,107.94,107.94,0
1998-09-17,108.58,108.58,108.58,108.58,0
1998-09-18,109.58,109.58,109.58,109.58,0
1998-09-21,109.88,109.88,109.88,109.88,0
1998-09-22,105.44,105.44,105.44,105.44,0
1998-09-23,104.52,104.52,104.52,104.52,0
1998-09-24,103.88,103.88,103.88,103.88,0
1998-09-25,104.57,104.57,104.57,104.57,0
1998-09-28,106.18,106.18,106.18,106.18,0
1998-09-29,101.96,101.96,101.96,101.96,0
1998-09-30,100.75,100.75,100.75,100.75,0
1998-10-01,101.22,101.22,101.22,101.22,0
1998-10-02,98.22,98.22,98.22,98.22,0
1998-10-05,96.9,96.9,96.9,96.9,0
1998-10-06,98.05,98.05,98.05,98.05,0
1998-10-07,97.42,97.42,97.42,97.42,0
1998-10-08,97.42,97.42,97.42,97.42,0
1998-10-09,95.98,95.98,95.98,95.98,0
1998-10-12,97.07,97.07,97.07,97.07,0
1998-10-13,96.59,96.59,96.59,96.59,0
1998-10-14,95.92,95.92,95.92,95.92,0
1998-10-15,95.7,95.7,95.7,95.7,0
1998-10-16,95.25,95.25,95.25,95.25,0
1998-10-19,95.44,95.44,95.44,95.44,0
1998-10-20,94.27,94.27,94.27,94.27,0
1998-10-21,91.93,91.93,91.93,91.93,0
1998-10-22,92.23,92.23,92.23,92.23,0
1998-10-23,92.51,92.51,92.51,92.51,0
1998-10-26,92.15,92.15,92.15,92.15,0
1998-10-27,91.82,91.82,91.82,91.82,0
1998-10-28,91.4,91.4,91.4,91.4,0
1998-10-29,89.38,89.38,89.38,89.38,0
1998-10-30,89.42,89.42,89.42,89.42,0
1998-11-02,89.21,89.21,89.21,89.21,0
1998-11-03,88.03,88.03,88.03,88.03,0
1998-11-04,85.74,85.74,85.74,85.74,0
1998-11-05,89.28,89.28,89.28,89.28,0
1998-11-06,88.22,88.22,88.22,88.22,0
1998-11-09,87.82,87.82,87.82,87.82,0
1998-11-10,87.2,87.2,87.2,87.2,0
1998-11-11,86.68,86.68,86.68,86.68,0
1998-11-12,87.42,87.42,87.42,87.42,0
1998-11-13,85.2,85.2,85.2,85.2,0
1998-11-16,85.23,85.23,85.23,85.23,0
1998-11-17,87.25,87.25,87.25,87.25,0
1998-11-18,85.05,85.05,85.05,85.05,0
1998-11-19,81.53,81.53,81.53,81.53,0
1998-11-20,81.45,81.45,81.45,81.45,0
1998-11-23,82.16,82.16,82.16,82.16,0
1998-11-24,81.93,81.93,81.93,81.93,0
1998-11-25,82.15,82.15,82.15,82.15,0
1998-11-26,83.62,83.62,83.62,83.62,0
1998-11-27,83.79,83.79,83.79,83.79,0
1998-11-30,82.64,82.64,82.64,82.64,0
1998-12-01,85.4,85.4,85.4,85.4,0
1998-12-02,85.52,85.52,85.52,85.52,0
1998-12-03,83.68,83.68,83.68,83.68,0
1998-12-04,83.88,83.88,83.88,83.88,0
1998-12-07,85.3,85.3,85.3,85.3,0
1998-12-08,85.2,85.2,85.2,85.2,0
1998-12-09,87.57,87.57,87.57,87.57,0
1998-12-10,88.81,88.81,88.81,88.81,0
1998-12-11,90.48,90.48,90.48,90.48,0
1998-12-14,91.87,91.87,91.87,91.87,0
1998-12-15,91.08,91.08,91.08,91.08,0
1998-12-16,91.25,91.25,91.25,91.25,0
1998-12-17,89.85,89.85,89.85,89.85,0
1998-12-18,94,94,94,94,0
1999-01-07,94,94,94,94,0
1999-01-08,94.58,94.58,94.58,94.58,0
1999-01-11,91.5,91.5,91.5,91.5,0
1999-01-12,94.58,94.58,94.58,94.58,0
1999-01-13,94.07,94.07,94.07,94.07,0
1999-01-14,96.88,96.88,96.88,96.88,0
1999-01-15,93.51,93.51,93.51,93.51,0
1999-01-18,93.3,93.3,93.3,93.3,0
1999-01-19,92.37,92.37,92.37,92.37,0
1999-01-20,92.12,92.12,92.12,92.12,0
1999-01-21,90.28,90.28,90.28,90.28,0
1999-01-22,90.71,90.71,90.71,90.71,0
1999-01-25,90.51,90.51,90.51,90.51,0
1999-01-26,91.53,91.53,91.53,91.53,0
1999-01-27,91.61,91.61,91.61,91.61,0
1999-01-28,92.24,92.24,92.24,92.24,0
1999-01-29,91.61,91.61,91.61,91.61,0
1999-02-01,91.86,91.86,91.86,91.86,0
1999-02-02,92.94,92.94,92.94,92.94,0
1999-02-03,92.94,92.94,92.94,92.94,0
1999-02-04,92.4,92.4,92.4,92.4,0
1999-02-05,92.4,92.4,92.4,92.4,0
1999-02-08,94.26,94.26,94.26,94.26,0
1999-02-09,95.37,95.37,95.37,95.37,0
1999-02-10,95.55,95.55,95.55,95.55,0
1999-02-11,94.32,94.32,94.32,94.32,0
1999-02-12,93.88,93.88,93.88,93.88,0
1999-02-15,93.77,93.77,93.77,93.77,0
1999-02-16,94.23,94.23,94.23,94.23,0
1999-02-17,91.39,91.39,91.39,91.39,0
1999-02-18,91.57,91.57,91.57,91.57,0
1999-02-19,90.15,90.15,90.15,90.15,0
1999-02-22,87.98,87.98,87.98,87.98,0
1999-02-23,88.16,88.16,88.16,88.16,0
1999-02-24,86.15,86.15,86.15,86.15,0
1999-02-25,86.21,86.21,86.21,86.21,0
1999-02-26,86.15,86.15,86.15,86.15,0
1999-03-01,86.32,86.32,86.32,86.32,0
1999-03-02,86.19,86.19,86.19,86.19,0
1999-03-03,81.4,81.4,81.4,81.4,0
1999-03-04,81.4,81.4,81.4,81.4,0
1999-03-05,84.68,84.68,84.68,84.68,0
1999-03-08,84.63,84.63,84.63,84.63,0
1999-03-09,84.63,84.63,84.63,84.63,0
1999-03-10,84.07,84.07,84.07,84.07,0
1999-03-11,81.52,81.52,81.52,81.52,0
1999-03-12,81.55,81.55,81.55,81.55,0
1999-03-15,81.63,81.63,81.63,81.63,0
1999-03-16,81.57,81.57,81.57,81.57,0
1999-03-17,82.59,82.59,82.59,82.59,0
1999-03-18,82.7,82.7,82.7,82.7,0
1999-03-19,83.18,83.18,83.18,83.18,0
1999-03-22,83.18,83.18,83.18,83.18,0
1999-03-23,83.17,83.17,83.17,83.17,0
1999-03-24,82.38,82.38,82.38,82.38,0
1999-03-25,81.92,81.92,81.92,81.92,0
1999-03-26,80.35,80.35,80.35,80.35,0
1999-03-29,80.62,80.62,80.62,80.62,0
1999-03-30,82.38,82.38,82.38,82.38,0
1999-03-31,82.98,82.98,82.98,82.98,0
1999-04-01,82.98,82.98,82.98,82.98,0
1999-04-06,83.11,83.11,83.11,83.11,0
1999-04-07,80.63,80.63,80.63,80.63,0
1999-04-08,80.63,80.63,80.63,80.63,0
1999-04-09,79.46,79.46,79.46,79.46,0
1999-04-12,80.89,80.89,80.89,80.89,0
1999-04-13,80.51,80.51,80.51,80.51,0
1999-04-14,78.87,78.87,78.87,78.87,0
1999-04-15,75.28,75.28,75.28,75.28,0
1999-04-16,75.33,75.33,75.33,75.33,0
1999-04-19,76.87,76.87,76.87,76.87,0
1999-04-20,74.59,74.59,74.59,74.59,0
1999-04-21,73.67,73.67,73.67,73.67,0
1999-04-22,76.26,76.26,76.26,76.26,0
1999-04-23,76.36,76.36,76.36,76.36,0
1999-04-26,79.1,79.1,79.1,79.1,0
1999-04-27,78.8,78.8,78.8,78.8,0
1999-04-28,78.89,78.89,78.89,78.89,0
1999-04-29,78.89,78.89,78.89,78.89,0
1999-04-30,81.08,81.08,81.08,81.08,0
1999-05-03,81.35,81.35,81.35,81.35,0
1999-05-04,75.92,75.92,75.92,75.92,0
1999-05-05,75.87,75.87,75.87,75.87,0
1999-05-06,75.81,75.81,75.81,75.81,0
1999-05-07,73.62,73.62,73.62,73.62,0
1999-05-10,73.85,73.85,73.85,73.85,0
1999-05-11,73.85,73.85,73.85,73.85,0
1999-05-12,73.85,73.85,73.85,73.85,0
1999-05-13,75.38,75.38,75.38,75.38,0
1999-05-14,75.38,75.38,75.38,75.38,0
1999-05-17,75.27,75.27,75.27,75.27,0
1999-05-18,75.38,75.38,75.38,75.38,0
1999-05-19,75.34,75.34,75.34,75.34,0
1999-05-20,75.34,75.34,75.34,75.34,0
1999-05-21,75.36,75.36,75.36,75.36,0
1999-05-24,75.36,75.36,75.36,75.36,0
1999-05-25,75.39,75.39,75.39,75.39,0
1999-05-26,75.39,75.39,75.39,75.39,0
1999-05-27,75.37,75.37,75.37,75.37,0
1999-05-28,75.55,75.55,75.55,75.55,0
1999-05-31,75.94,75.94,75.94,75.94,0
1999-06-01,77.96,77.96,77.96,77.96,0
1999-06-02,79.83,79.83,79.83,79.83,0
1999-06-03,82.6,82.6,82.6,82.6,0
1999-06-04,83.82,83.82,83.82,83.82,0
1999-06-07,83.84,83.84,83.84,83.84,0
1999-06-08,83.33,83.33,83.33,83.33,0
1999-06-09,87.3,87.3,87.3,87.3,0
1999-06-10,90.06,90.06,90.06,90.06,0
1999-06-11,90.84,90.84,90.84,90.84,0
1999-06-14,93.24,93.24,93.24,93.24,0
1999-06-15,91.45,91.45,91.45,91.45,0
1999-06-16,88.1,88.1,88.1,88.1,0
1999-06-17,89.24,89.24,89.24,89.24,0
1999-06-18,87.7,87.7,87.7,87.7,0
1999-06-21,87.7,87.7,87.7,87.7,0
1999-06-22,88.32,88.32,88.32,88.32,0
1999-06-23,88.68,88.68,88.68,88.68,0
1999-06-24,89.83,89.83,89.83,89.83,0
1999-06-25,90.29,90.29,90.29,90.29,0
1999-06-28,85.67,85.67,85.67,85.67,0
1999-06-29,84.34,84.34,84.34,84.34,0
1999-06-30,84.13,84.13,84.13,84.13,0
1999-07-01,83.79,83.79,83.79,83.79,0
1999-07-02,84.26,84.26,84.26,84.26,0
1999-07-07,84.26,84.26,84.26,84.26,0
1999-07-08,84.26,84.26,84.26,84.26,0
1999-07-09,84.4,84.4,84.4,84.4,0
1999-07-12,84.35,84.35,84.35,84.35,0
1999-07-13,82.8,82.8,82.8,82.8,0
1999-07-14,82.77,82.77,82.77,82.77,0
1999-07-15,83.23,83.23,83.23,83.23,0
1999-07-16,81.15,81.15,81.15,81.15,0
1999-07-19,81.15,81.15,81.15,81.15,0
1999-07-20,79.7,79.7,79.7,79.7,0
1999-07-21,79.7,79.7,79.7,79.7,0
1999-07-22,80.31,80.31,80.31,80.31,0
1999-07-23,79.22,79.22,79.22,79.22,0
1999-07-26,79.14,79.14,79.14,79.14,0
1999-07-27,78.64,78.64,78.64,78.64,0
1999-07-28,82.26,82.26,82.26,82.26,0
1999-07-29,82.45,82.45,82.45,82.45,0
1999-07-30,82.94,82.94,82.94,82.94,0
1999-08-02,83.1,83.1,83.1,83.1,0
1999-08-03,82.98,82.98,82.98,82.98,0
1999-08-04,85.32,85.32,85.32,85.32,0
1999-08-05,85.24,85.24,85.24,85.24,0
1999-08-06,83.58,83.58,83.58,83.58,0
1999-08-09,83.45,83.45,83.45,83.45,0
1999-08-10,83.91,83.91,83.91,83.91,0
1999-08-11,84.78,84.78,84.78,84.78,0
1999-08-12,83.51,83.51,83.51,83.51,0
1999-08-13,83.51,83.51,83.51,83.51,0
1999-08-16,83.51,83.51,83.51,83.51,0
1999-08-17,83.51,83.51,83.51,83.51,0
1999-08-18,74.45,74.45,74.45,74.45,0
1999-08-19,74.37,74.37,74.37,74.37,0
1999-08-20,77.1,77.1,77.1,77.1,0
1999-08-23,79.26,79.26,79.26,79.26,0
1999-08-24,80.67,80.67,80.67,80.67,0
1999-08-25,84.09,84.09,84.09,84.09,0
1999-08-26,83.81,83.81,83.81,83.81,0
1999-08-27,86.13,86.13,86.13,86.13,0
1999-08-30,86.32,86.32,86.32,86.32,0
1999-08-31,84.63,84.63,84.63,84.63,0
1999-09-02,84.71,84.71,84.71,84.71,0
1999-09-03,84.83,84.83,84.83,84.83,0
1999-09-06,85.01,85.01,85.01,85.01,0
1999-09-07,85.11,85.11,85.11,85.11,0
1999-09-08,85.54,85.54,85.54,85.54,0
1999-09-09,85.65,85.65,85.65,85.65,0
1999-09-10,85.87,85.87,85.87,85.87,0
1999-09-13,85.69,85.69,85.69,85.69,0
1999-09-14,85.63,85.63,85.63,85.63,0
1999-09-16,86.27,86.27,86.27,86.27,0
1999-09-17,86.26,86.26,86.26,86.26,0
1999-09-20,85.93,85.93,85.93,85.93,0
1999-09-21,86.47,86.47,86.47,86.47,0
1999-09-22,85.85,85.85,85.85,85.85,0
1999-09-23,87.47,87.47,87.47,87.47,0
1999-09-28,88.99,88.99,88.99,88.99,0
1999-09-29,83.74,83.74,83.74,83.74,0
1999-09-30,82.63,82.63,82.63,82.63,0
1999-10-01,84.73,84.73,84.73,84.73,0
1999-10-04,85.3,85.3,85.3,85.3,0
1999-10-05,85.23,85.23,85.23,85.23,0
1999-10-06,85.73,85.73,85.73,85.73,0
1999-10-07,85.91,85.91,85.91,85.91,0
1999-10-08,83.79,83.79,83.79,83.79,0
1999-10-11,83.49,83.49,83.49,83.49,0
1999-10-12,83.08,83.08,83.08,83.08,0
1999-10-13,82.75,82.75,82.75,82.75,0
1999-10-14,82.75,82.75,82.75,82.75,0
1999-10-15,82.76,82.76,82.76,82.76,0
1999-10-18,81.03,81.03,81.03,81.03,0
1999-10-19,83.53,83.53,83.53,83.53,0
1999-10-20,82.82,82.82,82.82,82.82,0
1999-10-21,82.58,82.58,82.58,82.58,0
1999-10-22,81.64,81.64,81.64,81.64,0
1999-10-25,81.98,81.98,81.98,81.98,0
1999-10-26,82.46,82.46,82.46,82.46,0
1999-10-27,82.45,82.45,82.45,82.45,0
1999-10-28,78.54,78.54,78.54,78.54,0
1999-10-29,79.95,79.95,79.95,79.95,0
1999-11-02,79.92,79.92,79.92,79.92,0
1999-11-03,80.03,80.03,80.03,80.03,0
1999-11-04,79.97,79.97,79.97,79.97,0
1999-11-05,80,80,80,80,0
1999-11-08,80.67,80.67,80.67,80.67,0
1999-11-09,81.73,81.73,81.73,81.73,0
1999-11-10,81.92,81.92,81.92,81.92,0
1999-11-11,82.56,82.56,82.56,82.56,0
1999-11-12,84.98,84.98,84.98,84.98,0
1999-11-15,84.98,84.98,84.98,84.98,0
1999-11-16,80.17,80.17,80.17,80.17,0
1999-11-17,79.9,79.9,79.9,79.9,0
1999-11-18,83.29,83.29,83.29,83.29,0
1999-11-19,84.04,84.04,84.04,84.04,0
1999-11-22,84.1,84.1,84.1,84.1,0
1999-11-23,81.99,81.99,81.99,81.99,0
1999-11-24,82.4,82.4,82.4,82.4,0
1999-11-25,83.29,83.29,83.29,83.29,0
1999-11-26,81.31,81.31,81.31,81.31,0
1999-11-29,82.41,82.41,82.41,82.41,0
1999-11-30,82.17,82.17,82.17,82.17,0
1999-12-01,83.8,83.8,83.8,83.8,0
1999-12-02,82.83,82.83,82.83,82.83,0
1999-12-03,82.83,82.83,82.83,82.83,0
1999-12-06,83.04,83.04,83.04,83.04,0
1999-12-07,82.83,82.83,82.83,82.83,0
1999-12-08,81.81,81.81,81.81,81.81,0
1999-12-09,77.51,77.51,77.51,77.51,0
1999-12-10,76.69,76.69,76.69,76.69,0
1999-12-13,74.44,74.44,74.44,74.44,0
1999-12-14,77.28,77.28,77.28,77.28,0
1999-12-15,76.64,76.64,76.64,76.64,0
1999-12-16,76.41,76.41,76.41,76.41,0
1999-12-17,75.46,75.46,75.46,75.46,0
1999-12-20,77.07,77.07,77.07,77.07,0
2000-01-07,77.46,77.46,77.46,77.46,0
2000-01-10,78.59,78.59,78.59,78.59,0
2000-01-11,78.25,78.25,78.25,78.25,0
2000-01-12,78.25,78.25,78.25,78.25,0
2000-01-13,79.96,79.96,79.96,79.96,0
2000-01-14,79.39,79.39,79.39,79.39,0
2000-01-17,79.45,79.45,79.45,79.45,0
2000-01-18,79.43,79.43,79.43,79.43,0
2000-01-19,79.74,79.74,79.74,79.74,0
2000-01-20,79.95,79.95,79.95,79.95,0
2000-01-21,80.45,80.45,80.45,80.45,0
2000-01-24,77.38,77.38,77.38,77.38,0
2000-01-25,77.38,77.38,77.38,77.38,0
2000-01-26,77.38,77.38,77.38,77.38,0
2000-01-27,77.26,77.26,77.26,77.26,0
2000-01-28,77.26,77.26,77.26,77.26,0
2000-01-31,75.31,75.31,75.31,75.31,0
2000-02-01,75.31,75.31,75.31,75.31,0
2000-02-02,75.01,75.01,75.01,75.01,0
2000-02-03,75.01,75.01,75.01,75.01,0
2000-02-04,75.01,75.01,75.01,75.01,0
2000-02-07,77.11,77.11,77.11,77.11,0
2000-02-08,76.96,76.96,76.96,76.96,0
2000-02-09,75.3,75.3,75.3,75.3,0
2000-02-10,75.3,75.3,75.3,75.3,0
2000-02-11,75.3,75.3,75.3,75.3,0
2000-02-14,74.97,74.97,74.97,74.97,0
2000-02-15,74.69,74.69,74.69,74.69,0
2000-02-16,74.61,74.61,74.61,74.61,0
2000-02-17,74.75,74.75,74.75,74.75,0
2000-02-18,74.7,74.7,74.7,74.7,0
2000-02-21,74.41,74.41,74.41,74.41,0
2000-02-22,74.65,74.65,74.65,74.65,0
2000-02-23,74.27,74.27,74.27,74.27,0
2000-02-24,74.13,74.13,74.13,74.13,0
2000-02-25,74.27,74.27,74.27,74.27,0
2000-02-28,74.27,74.27,74.27,74.27,0
2000-02-29,74.03,74.03,74.03,74.03,0
2000-03-01,74.17,74.17,74.17,74.17,0
2000-03-02,71.48,71.48,71.48,71.48,0
2000-03-03,72.33,72.33,72.33,72.33,0
2000-03-06,72.75,72.75,72.75,72.75,0
2000-03-07,72.76,72.76,72.76,72.76,0
2000-03-08,72.76,72.76,72.76,72.76,0
2000-03-09,70.89,70.89,70.89,70.89,0
2000-03-10,70.19,70.19,70.19,70.19,0
2000-03-13,73.53,73.53,73.53,73.53,0
2000-03-14,73.97,73.97,73.97,73.97,0
2000-03-15,73.48,73.48,73.48,73.48,0
2000-03-16,73.11,73.11,73.11,73.11,0
2000-03-17,74.16,74.16,74.16,74.16,0
2000-03-20,74.65,74.65,74.65,74.65,0
2000-03-21,74.09,74.09,74.09,74.09,0
2000-03-22,77.38,77.38,77.38,77.38,0
2000-03-23,77.24,77.24,77.24,77.24,0
2000-03-24,78.79,78.79,78.79,78.79,0
2000-03-27,77.32,77.32,77.32,77.32,0
2000-03-28,77.83,77.83,77.83,77.83,0
2000-03-29,77.91,77.91,77.91,77.91,0
2000-03-30,77.91,77.91,77.91,77.91,0
2000-03-31,77.91,77.91,77.91,77.91,0
2000-04-03,81.59,81.59,81.59,81.59,0
2000-04-04,80.31,80.31,80.31,80.31,0
2000-04-05,80.31,80.31,80.31,80.31,0
2000-04-06,80.02,80.02,80.02,80.02,0
2000-04-07,82.71,82.71,82.71,82.71,0
2000-04-10,82.71,82.71,82.71,82.71,0
2000-04-11,83.59,83.59,83.59,83.59,0
2000-04-12,83.59,83.59,83.59,83.59,0
2000-04-13,83.38,83.38,83.38,83.38,0
2000-04-14,83.18,83.18,83.18,83.18,0
2000-04-17,83.06,83.06,83.06,83.06,0
2000-04-18,83.01,83.01,83.01,83.01,0
2000-04-19,84.88,84.88,84.88,84.88,0
2000-04-20,84.24,84.24,84.24,84.24,0
2000-04-25,82.72,82.72,82.72,82.72,0
2000-04-26,82.9,82.9,82.9,82.9,0
2000-04-27,82.68,82.68,82.68,82.68,0
2000-04-28,78.09,78.09,78.09,78.09,0
2000-05-02,78.09,78.09,78.09,78.09,0
2000-05-03,78.34,78.34,78.34,78.34,0
2000-05-04,80.04,80.04,80.04,80.04,0
2000-05-05,80.07,80.07,80.07,80.07,0
2000-05-09,75.83,75.83,75.83,75.83,0
2000-05-10,76.4,76.4,76.4,76.4,0
2000-05-11,76.4,76.4,76.4,76.4,0
2000-05-12,77.3,77.3,77.3,77.3,0
2000-05-15,77.3,77.3,77.3,77.3,0
2000-05-16,77.3,77.3,77.3,77.3,0
2000-05-17,77.3,77.3,77.3,77.3,0
2000-05-18,74.74,74.74,74.74,74.74,0
2000-05-19,74.74,74.74,74.74,74.74,0
2000-05-22,74.88,74.88,74.88,74.88,0
2000-05-23,75.63,75.63,75.63,75.63,0
2000-05-24,76.15,76.15,76.15,76.15,0
2000-05-25,76.15,76.15,76.15,76.15,0
2000-05-26,76.39,76.39,76.39,76.39,0
2000-05-29,75.99,75.99,75.99,75.99,0
2000-05-30,75.61,75.61,75.61,75.61,0
2000-05-31,75.98,75.98,75.98,75.98,0
2000-06-01,75.45,75.45,75.45,75.45,0
2000-06-02,75.82,75.82,75.82,75.82,0
2000-06-05,75.82,75.82,75.82,75.82,0
2000-06-06,76.93,76.93,76.93,76.93,0
2000-06-07,77.08,77.08,77.08,77.08,0
2000-06-08,76.51,76.51,76.51,76.51,0
2000-06-09,76.56,76.56,76.56,76.56,0
2000-06-12,76.24,76.24,76.24,76.24,0
2000-06-13,76.54,76.54,76.54,76.54,0
2000-06-14,76.85,76.85,76.85,76.85,0
2000-06-15,77,77,77,77,0
2000-06-16,76.88,76.88,76.88,76.88,0
2000-06-19,73.54,73.54,73.54,73.54,0
2000-06-20,73.08,73.08,73.08,73.08,0
2000-06-21,73.38,73.38,73.38,73.38,0
2000-06-22,73.83,73.83,73.83,73.83,0
2000-06-23,74.17,74.17,74.17,74.17,0
2000-06-26,74.38,74.38,74.38,74.38,0
2000-06-27,74.38,74.38,74.38,74.38,0
2000-06-28,74.51,74.51,74.51,74.51,0
2000-06-29,73.6,73.6,73.6,73.6,0
2000-06-30,73.66,73.66,73.66,73.66,0
2000-07-03,73.66,73.66,73.66,73.66,0
2000-07-04,73.66,73.66,73.66,73.66,0
2000-07-06,73.19,73.19,73.19,73.19,0
2000-07-07,73.74,73.74,73.74,73.74,0
2000-07-10,73.75,73.75,73.75,73.75,0
2000-07-11,73.75,73.75,73.75,73.75,0
2000-07-12,74.25,74.25,74.25,74.25,0
2000-07-13,74.44,74.44,74.44,74.44,0
2000-07-14,74.94,74.94,74.94,74.94,0
2000-07-17,74.94,74.94,74.94,74.94,0
2000-07-18,73.23,73.23,73.23,73.23,0
2000-07-19,73.23,73.23,73.23,73.23,0
2000-07-20,72.06,72.06,72.06,72.06,0
2000-07-21,72.06,72.06,72.06,72.06,0
2000-07-24,73.71,73.71,73.71,73.71,0
2000-07-25,73.71,73.71,73.71,73.71,0
2000-07-26,75.25,75.25,75.25,75.25,0
2000-07-27,77.42,77.42,77.42,77.42,0
2000-07-28,76.75,76.75,76.75,76.75,0
2000-07-31,79.8,79.8,79.8,79.8,0
2000-08-01,78.98,78.98,78.98,78.98,0
2000-08-02,79.33,79.33,79.33,79.33,0
2000-08-03,82.14,82.14,82.14,82.14,0
2000-08-04,82.51,82.51,82.51,82.51,0
2000-08-07,83.06,83.06,83.06,83.06,0
2000-08-08,83.23,83.23,83.23,83.23,0
2000-08-09,83.23,83.23,83.23,83.23,0
2000-08-10,83.76,83.76,83.76,83.76,0
2000-08-11,85.48,85.48,85.48,85.48,0
2000-08-14,84.33,84.33,84.33,84.33,0
2000-08-15,85.07,85.07,85.07,85.07,0
2000-08-16,85.07,85.07,85.07,85.07,0
2000-08-17,89.06,89.06,89.06,89.06,0
2000-08-18,88.91,88.91,88.91,88.91,0
2000-08-21,89.01,89.01,89.01,89.01,0
2000-08-22,89.43,89.43,89.43,89.43,0
2000-08-23,89.92,89.92,89.92,89.92,0
2000-08-24,90.34,90.34,90.34,90.34,0
2000-08-25,90.3,90.3,90.3,90.3,0
2000-08-28,86.21,86.21,86.21,86.21,0
2000-08-30,87.72,87.72,87.72,87.72,0
2000-08-31,88.95,88.95,88.95,88.95,0
2000-09-04,90.41,90.41,90.41,90.41,0
2000-09-05,90.23,90.23,90.23,90.23,0
2000-09-06,89.79,89.79,89.79,89.79,0
2000-09-07,91.23,91.23,91.23,91.23,0
2000-09-08,91.43,91.43,91.43,91.43,0
2000-09-11,89.73,89.73,89.73,89.73,0
2000-09-12,91.57,91.57,91.57,91.57,0
2000-09-13,90.26,90.26,90.26,90.26,0
2000-09-14,90.9,90.9,90.9,90.9,0
2000-09-18,91.61,91.61,91.61,91.61,0
2000-09-19,90.85,90.85,90.85,90.85,0
2000-09-20,90.32,90.32,90.32,90.32,0
2000-09-21,91.18,91.18,91.18,91.18,0
2000-09-22,90.26,90.26,90.26,90.26,0
2000-09-25,90.04,90.04,90.04,90.04,0
2000-09-26,89.41,89.41,89.41,89.41,0
2000-09-27,89.48,89.48,89.48,89.48,0
2000-09-28,88.67,88.67,88.67,88.67,0
2000-09-29,89.48,89.48,89.48,89.48,0
2000-10-02,89.48,89.48,89.48,89.48,0
2000-10-03,91.14,91.14,91.14,91.14,0
2000-10-04,92.41,92.41,92.41,92.41,0
2000-10-05,93.94,93.94,93.94,93.94,0
2000-10-06,93.37,93.37,93.37,93.37,0
2000-10-09,91.95,91.95,91.95,91.95,0
2000-10-10,91.77,91.77,91.77,91.77,0
2000-10-11,90.08,90.08,90.08,90.08,0
2000-10-12,91.45,91.45,91.45,91.45,0
2000-10-13,90.36,90.36,90.36,90.36,0
2000-10-16,92.6,92.6,92.6,92.6,0
2000-10-17,91.11,91.11,91.11,91.11,0
2000-10-18,91.82,91.82,91.82,91.82,0
2000-10-19,94.26,94.26,94.26,94.26,0
2000-10-20,98.59,98.59,98.59,98.59,0
2000-10-23,98.74,98.74,98.74,98.74,0
2000-10-24,98.37,98.37,98.37,98.37,0
2000-10-25,98.21,98.21,98.21,98.21,0
2000-10-26,96.67,96.67,96.67,96.67,0
2000-10-27,93.51,93.51,93.51,93.51,0
2000-10-30,93.39,93.39,93.39,93.39,0
2000-10-31,94.77,94.77,94.77,94.77,0
2000-11-02,94.24,94.24,94.24,94.24,0
2000-11-03,92.96,92.96,92.96,92.96,0
2000-11-06,92.13,92.13,92.13,92.13,0
2000-11-07,92.06,92.06,92.06,92.06,0
2000-11-08,91.81,91.81,91.81,91.81,0
2000-11-09,91.94,91.94,91.94,91.94,0
2000-11-10,91.97,91.97,91.97,91.97,0
2000-11-13,90.72,90.72,90.72,90.72,0
2000-11-14,89.87,89.87,89.87,89.87,0
2000-11-15,91.26,91.26,91.26,91.26,0
2000-11-16,92.8,92.8,92.8,92.8,0
2000-11-17,92.52,92.52,92.52,92.52,0
2000-11-20,92.71,92.71,92.71,92.71,0
2000-11-21,92.97,92.97,92.97,92.97,0
2000-11-22,94.68,94.68,94.68,94.68,0
2000-11-23,95.53,95.53,95.53,95.53,0
2000-11-24,93.65,93.65,93.65,93.65,0
2000-11-27,92.24,92.24,92.24,92.24,0
2000-11-28,91.1,91.1,91.1,91.1,0
2000-11-29,91.07,91.07,91.07,91.07,0
2000-11-30,93.02,93.02,93.02,93.02,0
2000-12-01,92.91,92.91,92.91,92.91,0
2000-12-04,93.59,93.59,93.59,93.59,0
2000-12-05,93.39,93.39,93.39,93.39,0
2000-12-06,93.16,93.16,93.16,93.16,0
2000-12-07,92.65,92.65,92.65,92.65,0
2000-12-08,93.22,93.22,93.22,93.22,0
2000-12-11,93.39,93.39,93.39,93.39,0
2000-12-12,93.75,93.75,93.75,93.75,0
2000-12-13,93.87,93.87,93.87,93.87,0
2000-12-14,93.79,93.79,93.79,93.79,0
2000-12-15,93.52,93.52,93.52,93.52,0
2000-12-18,92.72,92.72,92.72,92.72,0
2000-12-19,94,94,94,94,0
2000-12-20,93.14,93.14,93.14,93.14,0
2000-12-21,91.13,91.13,91.13,91.13,0
2000-12-22,91.9,91.9,91.9,91.9,0
2001-01-08,89.84,89.84,89.84,89.84,0
2001-01-09,89.93,89.93,89.93,89.93,0
2001-01-10,91.19,91.19,91.19,91.19,0
2001-01-11,90.83,90.83,90.83,90.83,0
2001-01-12,90.29,90.29,90.29,90.29,0
2001-01-15,92.25,92.25,92.25,92.25,0
2001-01-16,91.4,91.4,91.4,91.4,0
2001-01-17,92.48,92.48,92.48,92.48,0
2001-01-18,92.13,92.13,92.13,92.13,0
2001-01-19,91.14,91.14,91.14,91.14,0
2001-01-22,90.06,90.06,90.06,90.06,0
2001-01-23,89.87,89.87,89.87,89.87,0
2001-01-24,89.95,89.95,89.95,89.95,0
2001-01-25,90.75,90.75,90.75,90.75,0
2001-01-26,90.67,90.67,90.67,90.67,0
2001-01-29,89.82,89.82,89.82,89.82,0
2001-01-30,90,90,90,90,0
2001-01-31,89.83,89.83,89.83,89.83,0
2001-02-01,89.77,89.77,89.77,89.77,0
2001-02-02,89.7,89.7,89.7,89.7,0
2001-02-05,89.51,89.51,89.51,89.51,0
2001-02-06,89.58,89.58,89.58,89.58,0
2001-02-07,88.6,88.6,88.6,88.6,0
2001-02-08,89.41,89.41,89.41,89.41,0
2001-02-09,89.47,89.47,89.47,89.47,0
2001-02-12,88.78,88.78,88.78,88.78,0
2001-02-13,88.35,88.35,88.35,88.35,0
2001-02-14,88.17,88.17,88.17,88.17,0
2001-02-15,87.04,87.04,87.04,87.04,0
2001-02-16,86.04,86.04,86.04,86.04,0
2001-02-19,86.68,86.68,86.68,86.68,0
2001-02-20,86.26,86.26,86.26,86.26,0
2001-02-21,86.49,86.49,86.49,86.49,0
2001-02-22,86.86,86.86,86.86,86.86,0
2001-02-23,88.7,88.7,88.7,88.7,0
2001-02-26,89.54,89.54,89.54,89.54,0
2001-02-27,89.26,89.26,89.26,89.26,0
2001-02-28,89.35,89.35,89.35,89.35,0
2001-03-01,89.99,89.99,89.99,89.99,0
2001-03-02,89.54,89.54,89.54,89.54,0
2001-03-05,90.33,90.33,90.33,90.33,0
2001-03-06,89.34,89.34,89.34,89.34,0
2001-03-07,89.9,89.9,89.9,89.9,0
2001-03-08,90.05,90.05,90.05,90.05,0
2001-03-09,89.47,89.47,89.47,89.47,0
2001-03-12,89.72,89.72,89.72,89.72,0
2001-03-13,87.34,87.34,87.34,87.34,0
2001-03-14,86.12,86.12,86.12,86.12,0
2001-03-15,86.38,86.38,86.38,86.38,0
2001-03-16,86.28,86.28,86.28,86.28,0
2001-03-19,85.08,85.08,85.08,85.08,0
2001-03-20,84.3,84.3,84.3,84.3,0
2001-03-21,84,84,84,84,0
2001-03-22,84,84,84,84,0
2001-03-23,84.04,84.04,84.04,84.04,0
2001-03-26,84.66,84.66,84.66,84.66,0
2001-03-27,84.25,84.25,84.25,84.25,0
2001-03-28,84.64,84.64,84.64,84.64,0
2001-03-29,82.57,82.57,82.57,82.57,0
2001-03-30,81.89,81.89,81.89,81.89,0
2001-04-02,83.06,83.06,83.06,83.06,0
2001-04-03,81.92,81.92,81.92,81.92,0
2001-04-04,82,82,82,82,0
2001-04-05,83.44,83.44,83.44,83.44,0
2001-04-06,83.26,83.26,83.26,83.26,0
2001-04-09,83.54,83.54,83.54,83.54,0
2001-04-10,87.28,87.28,87.28,87.28,0
2001-04-11,89.15,89.15,89.15,89.15,0
2001-04-12,90.93,90.93,90.93,90.93,0
2001-04-17,92.22,92.22,92.22,92.22,0
2001-04-18,94.28,94.28,94.28,94.28,0
2001-04-19,94.51,94.51,94.51,94.51,0
2001-04-20,95.43,95.43,95.43,95.43,0
2001-04-23,95.24,95.24,95.24,95.24,0
2001-04-24,94.33,94.33,94.33,94.33,0
2001-04-25,93.27,93.27,93.27,93.27,0
2001-04-26,90.8,90.8,90.8,90.8,0
2001-04-27,90.83,90.83,90.83,90.83,0
2001-04-30,91.12,91.12,91.12,91.12,0
2001-05-02,92.19,92.19,92.19,92.19,0
2001-05-03,91.5,91.5,91.5,91.5,0
2001-05-04,91.32,91.32,91.32,91.32,0
2001-05-07,92.22,92.22,92.22,92.22,0
2001-05-09,92.8,92.8,92.8,92.8,0
2001-05-10,93.87,93.87,93.87,93.87,0
2001-05-11,94.3,94.3,94.3,94.3,0
2001-05-14,93.38,93.38,93.38,93.38,0
2001-05-15,94.9,94.9,94.9,94.9,0
2001-05-16,95.89,95.89,95.89,95.89,0
2001-05-17,96.24,96.24,96.24,96.24,0
2001-05-18,96.38,96.38,96.38,96.38,0
2001-05-21,96.95,96.95,96.95,96.95,0
2001-05-22,96.09,96.09,96.09,96.09,0
2001-05-23,96.19,96.19,96.19,96.19,0
2001-05-24,99.07,99.07,99.07,99.07,0
2001-05-25,99.7,99.7,99.7,99.7,0
2001-05-28,99.25,99.25,99.25,99.25,0
2001-05-29,98.84,98.84,98.84,98.84,0
2001-05-30,98.39,98.39,98.39,98.39,0
2001-05-31,98.11,98.11,98.11,98.11,0
2001-06-01,98.58,98.58,98.58,98.58,0
2001-06-04,100.24,100.24,100.24,100.24,0
2001-06-05,100.36,100.36,100.36,100.36,0
2001-06-06,99.15,99.15,99.15,99.15,0
2001-06-07,100.32,100.32,100.32,100.32,0
2001-06-08,100.56,100.56,100.56,100.56,0
2001-06-11,97.04,97.04,97.04,97.04,0
2001-06-12,96.71,96.71,96.71,96.71,0
2001-06-13,98.43,98.43,98.43,98.43,0
2001-06-14,98.55,98.55,98.55,98.55,0
2001-06-15,97.83,97.83,97.83,97.83,0
2001-06-18,96.94,96.94,96.94,96.94,0
2001-06-19,97.98,97.98,97.98,97.98,0
2001-06-20,97.92,97.92,97.92,97.92,0
2001-06-21,95.9,95.9,95.9,95.9,0
2001-06-22,96.09,96.09,96.09,96.09,0
2001-06-25,96.3,96.3,96.3,96.3,0
2001-06-26,98.25,98.25,98.25,98.25,0
2001-06-27,97.78,97.78,97.78,97.78,0
2001-06-28,97.41,97.41,97.41,97.41,0
2001-06-29,100.38,100.38,100.38,100.38,0
2001-07-02,100.79,100.79,100.79,100.79,0
2001-07-03,99.65,99.65,99.65,99.65,0
2001-07-04,100.89,100.89,100.89,100.89,0
2001-07-06,100.54,100.54,100.54,100.54,0
2001-07-09,98.85,98.85,98.85,98.85,0
2001-07-10,98.99,98.99,98.99,98.99,0
2001-07-11,98.91,98.91,98.91,98.91,0
2001-07-12,99.11,99.11,99.11,99.11,0
2001-07-13,98.83,98.83,98.83,98.83,0
2001-07-16,100.4,100.4,100.4,100.4,0
2001-07-17,101.92,101.92,101.92,101.92,0
2001-07-18,102.87,102.87,102.87,102.87,0
2001-07-19,104.22,104.22,104.22,104.22,0
2001-07-20,101.71,101.71,101.71,101.71,0
2001-07-23,101.16,101.16,101.16,101.16,0
2001-07-24,103.44,103.44,103.44,103.44,0
2001-07-25,102.79,102.79,102.79,102.79,0
2001-07-26,103.62,103.62,103.62,103.62,0
2001-07-27,103.59,103.59,103.59,103.59,0
2001-07-30,104.17,104.17,104.17,104.17,0
2001-07-31,104.2,104.2,104.2,104.2,0
2001-08-01,104.36,104.36,104.36,104.36,0
2001-08-02,106.16,106.16,106.16,106.16,0
2001-08-03,106.19,106.19,106.19,106.19,0
2001-08-06,105.91,105.91,105.91,105.91,0
2001-08-07,105.94,105.94,105.94,105.94,0
2001-08-08,105.94,105.94,105.94,105.94,0
2001-08-09,106.77,106.77,106.77,106.77,0
2001-08-10,106.75,106.75,106.75,106.75,0
2001-08-13,107.55,107.55,107.55,107.55,0
2001-08-14,107.34,107.34,107.34,107.34,0
2001-08-15,108.09,108.09,108.09,108.09,0
2001-08-16,108.73,108.73,108.73,108.73,0
2001-08-17,108.86,108.86,108.86,108.86,0
2001-08-20,108.91,108.91,108.91,108.91,0
2001-08-21,109.16,109.16,109.16,109.16,0
2001-08-22,109.31,109.31,109.31,109.31,0
2001-08-23,108.57,108.57,108.57,108.57,0
2001-08-24,108.32,108.32,108.32,108.32,0
2001-08-27,110.96,110.96,110.96,110.96,0
2001-08-28,110.14,110.14,110.14,110.14,0
2001-08-30,111.89,111.89,111.89,111.89,0
2001-08-31,111.82,111.82,111.82,111.82,0
2001-09-03,110.98,110.98,110.98,110.98,0
2001-09-04,110.32,110.32,110.32,110.32,0
2001-09-05,110.35,110.35,110.35,110.35,0
2001-09-06,112.97,112.97,112.97,112.97,0
2001-09-07,114.16,114.16,114.16,114.16,0
2001-09-10,114.86,114.86,114.86,114.86,0
2001-09-11,114.17,114.17,114.17,114.17,0
2001-09-12,114.45,114.45,114.45,114.45,0
2001-09-13,113.04,113.04,113.04,113.04,0
2001-09-14,113.04,113.04,113.04,113.04,0
2001-09-17,113.04,113.04,113.04,113.04,0
2001-09-18,113.32,113.32,113.32,113.32,0
2001-09-19,112.08,112.08,112.08,112.08,0
2001-09-20,115.46,115.46,115.46,115.46,0
2001-09-21,115.78,115.78,115.78,115.78,0
2001-09-24,115.41,115.41,115.41,115.41,0
2001-09-25,117.66,117.66,117.66,117.66,0
2001-09-26,116.08,116.08,116.08,116.08,0
2001-09-27,117.96,117.96,117.96,117.96,0
2001-09-28,119.01,119.01,119.01,119.01,0
2001-10-01,119.66,119.66,119.66,119.66,0
2001-10-02,123.41,123.41,123.41,123.41,0
2001-10-03,124.14,124.14,124.14,124.14,0
2001-10-04,123.38,123.38,123.38,123.38,0
2001-10-05,121.15,121.15,121.15,121.15,0
2001-10-08,121.82,121.82,121.82,121.82,0
2001-10-09,121.82,121.82,121.82,121.82,0
2001-10-10,122.54,122.54,122.54,122.54,0
2001-10-11,121.55,121.55,121.55,121.55,0
2001-10-12,122.96,122.96,122.96,122.96,0
2001-10-15,122.86,122.86,122.86,122.86,0
2001-10-16,118.98,118.98,118.98,118.98,0
2001-10-17,118.41,118.41,118.41,118.41,0
2001-10-18,116.17,116.17,116.17,116.17,0
2001-10-19,115.63,115.63,115.63,115.63,0
2001-10-22,120.47,120.47,120.47,120.47,0
2001-10-23,120.47,120.47,120.47,120.47,0
2001-10-24,121.97,121.97,121.97,121.97,0
2001-10-25,122.11,122.11,122.11,122.11,0
2001-10-26,117.55,117.55,117.55,117.55,0
2001-10-29,117.7,117.7,117.7,117.7,0
2001-10-30,117.14,117.14,117.14,117.14,0
2001-10-31,116.18,116.18,116.18,116.18,0
2001-11-02,116.22,116.22,116.22,116.22,0
2001-11-05,118.01,118.01,118.01,118.01,0
2001-11-06,117.08,117.08,117.08,117.08,0
2001-11-07,117.19,117.19,117.19,117.19,0
2001-11-08,118.31,118.31,118.31,118.31,0
2001-11-09,119.45,119.45,119.45,119.45,0
2001-11-12,119.45,119.45,119.45,119.45,0
2001-11-13,119.24,119.24,119.24,119.24,0
2001-11-14,119.24,119.24,119.24,119.24,0
2001-11-15,118.88,118.88,118.88,118.88,0
2001-11-16,118.88,118.88,118.88,118.88,0
2001-11-19,119.16,119.16,119.16,119.16,0
2001-11-20,118.04,118.04,118.04,118.04,0
2001-11-21,116.87,116.87,116.87,116.87,0
2001-11-22,117.54,117.54,117.54,117.54,0
2001-11-23,118.06,118.06,118.06,118.06,0
2001-11-26,119.47,119.47,119.47,119.47,0
2001-11-27,121.24,121.24,121.24,121.24,0
2001-11-28,121.19,121.19,121.19,121.19,0
2001-11-29,121.77,121.77,121.77,121.77,0
2001-11-30,119.68,119.68,119.68,119.68,0
2001-12-03,109.58,109.58,109.58,109.58,0
2001-12-04,109.35,109.35,109.35,109.35,0
2001-12-05,109.28,109.28,109.28,109.28,0
2001-12-06,115.99,115.99,115.99,115.99,0
2001-12-07,118.44,118.44,118.44,118.44,0
2001-12-10,115.66,115.66,115.66,115.66,0
2001-12-11,114.07,114.07,114.07,114.07,0
2001-12-12,114.82,114.82,114.82,114.82,0
2001-12-13,114.15,114.15,114.15,114.15,0
2001-12-14,114.95,114.95,114.95,114.95,0
2001-12-17,113.77,113.77,113.77,113.77,0
2001-12-18,112.6,112.6,112.6,112.6,0
2001-12-19,114.16,114.16,114.16,114.16,0
2001-12-20,114.9,114.9,114.9,114.9,0
2001-12-21,120.77,120.77,120.77,120.77,0
2002-01-07,120.48,120.48,120.48,120.48,0
2002-01-08,116.79,116.79,116.79,116.79,0
2002-01-09,118.82,118.82,118.82,118.82,0
2002-01-10,121.92,121.92,121.92,121.92,0
2002-01-11,119.43,119.43,119.43,119.43,0
2002-01-14,119.86,119.86,119.86,119.86,0
2002-01-15,119.86,119.86,119.86,119.86,0
2002-01-16,119.95,119.95,119.95,119.95,0
2002-01-17,119.83,119.83,119.83,119.83,0
2002-01-18,120.02,120.02,120.02,120.02,0
2002-01-21,119.65,119.65,119.65,119.65,0
2002-01-22,121.06,121.06,121.06,121.06,0
2002-01-23,120.94,120.94,120.94,120.94,0
2002-01-24,121.15,121.15,121.15,121.15,0
2002-01-25,121.01,121.01,121.01,121.01,0
2002-01-28,121.19,121.19,121.19,121.19,0
2002-01-29,121.05,121.05,121.05,121.05,0
2002-01-30,121.44,121.44,121.44,121.44,0
2002-01-31,120.71,120.71,120.71,120.71,0
2002-02-01,119.8,119.8,119.8,119.8,0
2002-02-04,120.21,120.21,120.21,120.21,0
2002-02-05,120.95,120.95,120.95,120.95,0
2002-02-06,119.24,119.24,119.24,119.24,0
2002-02-07,119.62,119.62,119.62,119.62,0
2002-02-08,119.47,119.47,119.47,119.47,0
2002-02-11,120.48,120.48,120.48,120.48,0
2002-02-12,119.59,119.59,119.59,119.59,0
2002-02-13,121.76,121.76,121.76,121.76,0
2002-02-14,118.13,118.13,118.13,118.13,0
2002-02-15,118.18,118.18,118.18,118.18,0
2002-02-18,117.63,117.63,117.63,117.63,0
2002-02-19,117.56,117.56,117.56,117.56,0
2002-02-20,116.2,116.2,116.2,116.2,0
2002-02-21,114.81,114.81,114.81,114.81,0
2002-02-22,114.94,114.94,114.94,114.94,0
2002-02-25,115.68,115.68,115.68,115.68,0
2002-02-26,115.36,115.36,115.36,115.36,0
2002-02-27,116.3,116.3,116.3,116.3,0
2002-02-28,116.96,116.96,116.96,116.96,0
2002-03-01,116.13,116.13,116.13,116.13,0
2002-03-04,116.54,116.54,116.54,116.54,0
2002-03-05,116.44,116.44,116.44,116.44,0
2002-03-06,117.82,117.82,117.82,117.82,0
2002-03-07,117.07,117.07,117.07,117.07,0
2002-03-08,117.49,117.49,117.49,117.49,0
2002-03-11,117.13,117.13,117.13,117.13,0
2002-03-12,117.94,117.94,117.94,117.94,0
2002-03-13,116.69,116.69,116.69,116.69,0
2002-03-14,116.74,116.74,116.74,116.74,0
2002-03-15,116.4,116.4,116.4,116.4,0
2002-03-18,116.23,116.23,116.23,116.23,0
2002-03-19,116.62,116.62,116.62,116.62,0
2002-03-20,116.16,116.16,116.16,116.16,0
2002-03-21,116.81,116.81,116.81,116.81,0
2002-03-22,115.74,115.74,115.74,115.74,0
2002-03-25,114.13,114.13,114.13,114.13,0
2002-03-26,112.87,112.87,112.87,112.87,0
2002-03-27,112.02,112.02,112.02,112.02,0
2002-03-28,112.18,112.18,112.18,112.18,0
2002-04-02,112.18,112.18,112.18,112.18,0
2002-04-03,112.04,112.04,112.04,112.04,0
2002-04-04,110.54,110.54,110.54,110.54,0
2002-04-05,110.25,110.25,110.25,110.25,0
2002-04-08,108.02,108.02,108.02,108.02,0
2002-04-09,110.4,110.4,110.4,110.4,0
2002-04-10,110.17,110.17,110.17,110.17,0
2002-04-11,108.12,108.12,108.12,108.12,0
2002-04-12,109.77,109.77,109.77,109.77,0
2002-04-15,108.98,108.98,108.98,108.98,0
2002-04-16,110.56,110.56,110.56,110.56,0
2002-04-17,110.14,110.14,110.14,110.14,0
2002-04-18,109.06,109.06,109.06,109.06,0
2002-04-19,109.6,109.6,109.6,109.6,0
2002-04-22,109.12,109.12,109.12,109.12,0
2002-04-23,108.21,108.21,108.21,108.21,0
2002-04-24,108.81,108.81,108.81,108.81,0
2002-04-25,109.13,109.13,109.13,109.13,0
2002-04-26,109.31,109.31,109.31,109.31,0
2002-04-29,108.79,108.79,108.79,108.79,0
2002-04-30,109.99,109.99,109.99,109.99,0
2002-05-02,108.49,108.49,108.49,108.49,0
2002-05-03,112.82,112.82,112.82,112.82,0
2002-05-06,112.79,112.79,112.79,112.79,0
2002-05-07,110.94,110.94,110.94,110.94,0
2002-05-09,112.71,112.71,112.71,112.71,0
2002-05-10,112.21,112.21,112.21,112.21,0
2002-05-13,111.78,111.78,111.78,111.78,0
2002-05-14,112.36,112.36,112.36,112.36,0
2002-05-15,109.63,109.63,109.63,109.63,0
2002-05-16,108.58,108.58,108.58,108.58,0
2002-05-17,108.56,108.56,108.56,108.56,0
2002-05-20,106.5,106.5,106.5,106.5,0
2002-05-21,109.74,109.74,109.74,109.74,0
2002-05-22,110.56,110.56,110.56,110.56,0
2002-05-23,109.83,109.83,109.83,109.83,0
2002-05-24,109.06,109.06,109.06,109.06,0
2002-05-27,109.85,109.85,109.85,109.85,0
2002-05-28,109.53,109.53,109.53,109.53,0
2002-05-29,109.39,109.39,109.39,109.39,0
2002-05-30,110.31,110.31,110.31,110.31,0
2002-05-31,115.05,115.05,115.05,115.05,0
2002-06-03,112.14,112.14,112.14,112.14,0
2002-06-04,111.3,111.3,111.3,111.3,0
2002-06-05,111.01,111.01,111.01,111.01,0
2002-06-06,110.99,110.99,110.99,110.99,0
2002-06-07,115.17,115.17,115.17,115.17,0
2002-06-10,115.41,115.41,115.41,115.41,0
2002-06-11,115.52,115.52,115.52,115.52,0
2002-06-12,115,115,115,115,0
2002-06-13,113.95,113.95,113.95,113.95,0
2002-06-14,113.96,113.96,113.96,113.96,0
2002-06-17,114.1,114.1,114.1,114.1,0
2002-06-18,113.55,113.55,113.55,113.55,0
2002-06-19,114.34,114.34,114.34,114.34,0
2002-06-20,115.02,115.02,115.02,115.02,0
2002-06-21,115.16,115.16,115.16,115.16,0
2002-06-24,114.97,114.97,114.97,114.97,0
2002-06-25,113.41,113.41,113.41,113.41,0
2002-06-26,114.64,114.64,114.64,114.64,0
2002-06-27,114.78,114.78,114.78,114.78,0
2002-06-28,114.62,114.62,114.62,114.62,0
2002-07-01,114.53,114.53,114.53,114.53,0
2002-07-02,111.33,111.33,111.33,111.33,0
2002-07-03,108.03,108.03,108.03,108.03,0
2002-07-04,108.03,108.03,108.03,108.03,0
2002-07-08,107.88,107.88,107.88,107.88,0
2002-07-09,107.33,107.33,107.33,107.33,0
2002-07-10,107.23,107.23,107.23,107.23,0
2002-07-11,110.87,110.87,110.87,110.87,0
2002-07-12,108.87,108.87,108.87,108.87,0
2002-07-15,107.51,107.51,107.51,107.51,0
2002-07-16,105.97,105.97,105.97,105.97,0
2002-07-17,108.25,108.25,108.25,108.25,0
2002-07-18,106.96,106.96,106.96,106.96,0
2002-07-19,108.35,108.35,108.35,108.35,0
2002-07-22,108.73,108.73,108.73,108.73,0
2002-07-23,108.07,108.07,108.07,108.07,0
2002-07-24,110.26,110.26,110.26,110.26,0
2002-07-25,110.49,110.49,110.49,110.49,0
2002-07-26,111.2,111.2,111.2,111.2,0
2002-07-29,112.69,112.69,112.69,112.69,0
2002-07-30,112.32,112.32,112.32,112.32,0
2002-07-31,112.15,112.15,112.15,112.15,0
2002-08-01,112.07,112.07,112.07,112.07,0
2002-08-02,111.89,111.89,111.89,111.89,0
2002-08-05,112.52,112.52,112.52,112.52,0
2002-08-06,112.88,112.88,112.88,112.88,0
2002-08-07,112.64,112.64,112.64,112.64,0
2002-08-08,112.27,112.27,112.27,112.27,0
2002-08-09,111.46,111.46,111.46,111.46,0
2002-08-12,110.96,110.96,110.96,110.96,0
2002-08-13,112.34,112.34,112.34,112.34,0
2002-08-14,112.7,112.7,112.7,112.7,0
2002-08-15,112.8,112.8,112.8,112.8,0
2002-08-16,112.8,112.8,112.8,112.8,0
2002-08-19,112.8,112.8,112.8,112.8,0
2002-08-20,109.62,109.62,109.62,109.62,0
2002-08-21,111.05,111.05,111.05,111.05,0
2002-08-22,111.43,111.43,111.43,111.43,0
2002-08-23,111.45,111.45,111.45,111.45,0
2002-08-26,111.61,111.61,111.61,111.61,0
2002-08-27,111.37,111.37,111.37,111.37,0
2002-08-28,113.26,113.26,113.26,113.26,0
2002-08-30,112.86,112.86,112.86,112.86,0
2002-09-02,112.6,112.6,112.6,112.6,0
2002-09-03,113.39,113.39,113.39,113.39,0
2002-09-04,112.83,112.83,112.83,112.83,0
2002-09-05,110.92,110.92,110.92,110.92,0
2002-09-06,110.24,110.24,110.24,110.24,0
2002-09-09,109.97,109.97,109.97,109.97,0
2002-09-10,108.98,108.98,108.98,108.98,0
2002-09-11,107.88,107.88,107.88,107.88,0
2002-09-12,107,107,107,107,0
2002-09-13,107.64,107.64,107.64,107.64,0
2002-09-16,108.36,108.36,108.36,108.36,0
2002-09-17,108.76,108.76,108.76,108.76,0
2002-09-18,108.44,108.44,108.44,108.44,0
2002-09-19,109.69,109.69,109.69,109.69,0
2002-09-20,109.91,109.91,109.91,109.91,0
2002-09-23,110.63,110.63,110.63,110.63,0
2002-09-24,110.78,110.78,110.78,110.78,0
2002-09-25,112.46,112.46,112.46,112.46,0
2002-09-26,112.96,112.96,112.96,112.96,0
2002-09-27,113.23,113.23,113.23,113.23,0
2002-09-30,113.28,113.28,113.28,113.28,0
2002-10-01,113.27,113.27,113.27,113.27,0
2002-10-02,113.64,113.64,113.64,113.64,0
2002-10-03,114.37,114.37,114.37,114.37,0
2002-10-04,114.34,114.34,114.34,114.34,0
2002-10-07,115.22,115.22,115.22,115.22,0
2002-10-08,115.12,115.12,115.12,115.12,0
2002-10-09,115.24,115.24,115.24,115.24,0
2002-10-10,115.02,115.02,115.02,115.02,0
2002-10-11,114.25,114.25,114.25,114.25,0
2002-10-14,115.41,115.41,115.41,115.41,0
2002-10-15,114.43,114.43,114.43,114.43,0
2002-10-16,114.99,114.99,114.99,114.99,0
2002-10-17,115.69,115.69,115.69,115.69,0
2002-10-18,115.39,115.39,115.39,115.39,0
2002-10-21,116.51,116.51,116.51,116.51,0
2002-10-22,116.48,116.48,116.48,116.48,0
2002-10-23,116.48,116.48,116.48,116.48,0
2002-10-24,115.49,115.49,115.49,115.49,0
2002-10-25,113.95,113.95,113.95,113.95,0
2002-10-28,113.4,113.4,113.4,113.4,0
2002-10-29,114.65,114.65,114.65,114.65,0
2002-10-30,115.62,115.62,115.62,115.62,0
2002-10-31,117.77,117.77,117.77,117.77,0
2002-11-04,117.97,117.97,117.97,117.97,0
2002-11-05,118.88,118.88,118.88,118.88,0
2002-11-06,118.71,118.71,118.71,118.71,0
2002-11-07,118.95,118.95,118.95,118.95,0
2002-11-08,118.53,118.53,118.53,118.53,0
2002-11-11,119.26,119.26,119.26,119.26,0
2002-11-12,120.64,120.64,120.64,120.64,0
2002-11-13,120.5,120.5,120.5,120.5,0
2002-11-14,121.67,121.67,121.67,121.67,0
2002-11-15,122.5,122.5,122.5,122.5,0
2002-11-18,122.74,122.74,122.74,122.74,0
2002-11-19,123.63,123.63,123.63,123.63,0
2002-11-20,123.69,123.69,123.69,123.69,0
2002-11-21,122.77,122.77,122.77,122.77,0
2002-11-22,122.01,122.01,122.01,122.01,0
2002-11-25,128.51,128.51,128.51,128.51,0
2002-11-26,134.65,134.65,134.65,134.65,0
2002-11-27,142.73,142.73,142.73,142.73,0
2002-11-28,149.6,149.6,149.6,149.6,0
2002-11-29,147.31,147.31,147.31,147.31,0
2002-12-02,139.63,139.63,139.63,139.63,0
2002-12-03,138.53,138.53,138.53,138.53,0
2002-12-04,137.37,137.37,137.37,137.37,0
2002-12-05,135.42,135.42,135.42,135.42,0
2002-12-06,142.16,142.16,142.16,142.16,0
2002-12-09,135.19,135.19,135.19,135.19,0
2002-12-10,136.57,136.57,136.57,136.57,0
2002-12-11,135.39,135.39,135.39,135.39,0
2002-12-12,138.98,138.98,138.98,138.98,0
2002-12-13,137.82,137.82,137.82,137.82,0
2002-12-16,133.82,133.82,133.82,133.82,0
2002-12-17,141.33,141.33,141.33,141.33,0
2002-12-18,139.51,139.51,139.51,139.51,0
2002-12-19,138.66,138.66,138.66,138.66,0
2002-12-20,139.97,139.97,139.97,139.97,0
2003-01-07,135.37,135.37,135.37,135.37,0
2003-01-08,135.19,135.19,135.19,135.19,0
2003-01-09,137.4,137.4,137.4,137.4,0
2003-01-10,139.61,139.61,139.61,139.61,0
2003-01-13,140.81,140.81,140.81,140.81,0
2003-01-14,140.38,140.38,140.38,140.38,0
2003-01-15,143.19,143.19,143.19,143.19,0
2003-01-16,144.48,144.48,144.48,144.48,0
2003-01-17,147.03,147.03,147.03,147.03,0
2003-01-20,148.37,148.37,148.37,148.37,0
2003-01-21,147.93,147.93,147.93,147.93,0
2003-01-22,146.14,146.14,146.14,146.14,0
2003-01-23,146.37,146.37,146.37,146.37,0
2003-01-24,150.38,150.38,150.38,150.38,0
2003-01-27,147.79,147.79,147.79,147.79,0
2003-01-28,148.9,148.9,148.9,148.9,0
2003-01-29,154.25,154.25,154.25,154.25,0
2003-01-30,152.72,152.72,152.72,152.72,0
2003-01-31,154.53,154.53,154.53,154.53,0
2003-02-03,158.84,158.84,158.84,158.84,0
2003-02-04,155.05,155.05,155.05,155.05,0
2003-02-05,158.66,158.66,158.66,158.66,0
2003-02-06,153.57,153.57,153.57,153.57,0
2003-02-07,155.6,155.6,155.6,155.6,0
2003-02-10,156.18,156.18,156.18,156.18,0
2003-02-11,157.09,157.09,157.09,157.09,0
2003-02-12,156.24,156.24,156.24,156.24,0
2003-02-13,156.85,156.85,156.85,156.85,0
2003-02-14,154.7,154.7,154.7,154.7,0
2003-02-17,155.91,155.91,155.91,155.91,0
2003-02-18,157.13,157.13,157.13,157.13,0
2003-02-19,156.57,156.57,156.57,156.57,0
2003-02-20,157.5,157.5,157.5,157.5,0
2003-02-21,156.56,156.56,156.56,156.56,0
2003-02-24,157,157,157,157,0
2003-02-25,159.64,159.64,159.64,159.64,0
2003-02-26,158.89,158.89,158.89,158.89,0
2003-02-27,158.3,158.3,158.3,158.3,0
2003-02-28,158.77,158.77,158.77,158.77,0
2003-03-03,159.33,159.33,159.33,159.33,0
2003-03-04,162.97,162.97,162.97,162.97,0
2003-03-05,162.64,162.64,162.64,162.64,0
2003-03-06,163.78,163.78,163.78,163.78,0
2003-03-07,163.69,163.69,163.69,163.69,0
2003-03-10,162.02,162.02,162.02,162.02,0
2003-03-11,162.7,162.7,162.7,162.7,0
2003-03-12,160.68,160.68,160.68,160.68,0
2003-03-13,163.05,163.05,163.05,163.05,0
2003-03-14,163.31,163.31,163.31,163.31,0
2003-03-17,165.64,165.64,165.64,165.64,0
2003-03-18,169.88,169.88,169.88,169.88,0
2003-03-19,174.91,174.91,174.91,174.91,0
2003-03-20,175.21,175.21,175.21,175.21,0
2003-03-21,175.2,175.2,175.2,175.2,0
2003-03-24,175.19,175.19,175.19,175.19,0
2003-03-25,171.07,171.07,171.07,171.07,0
2003-03-26,172.21,172.21,172.21,172.21,0
2003-03-27,172.13,172.13,172.13,172.13,0
2003-03-28,170.13,170.13,170.13,170.13,0
2003-03-31,170,170,170,170,0
2003-04-01,169.79,169.79,169.79,169.79,0
2003-04-02,169.27,169.27,169.27,169.27,0
2003-04-03,169.9,169.9,169.9,169.9,0
2003-04-04,167.52,167.52,167.52,167.52,0
2003-04-07,169.02,169.02,169.02,169.02,0
2003-04-08,166.11,166.11,166.11,166.11,0
2003-04-09,163.99,163.99,163.99,163.99,0
2003-04-10,164.25,164.25,164.25,164.25,0
2003-04-11,165.95,165.95,165.95,165.95,0
2003-04-14,166.62,166.62,166.62,166.62,0
2003-04-15,164.66,164.66,164.66,164.66,0
2003-04-16,162.71,162.71,162.71,162.71,0
2003-04-17,166.24,166.24,166.24,166.24,0
2003-04-22,166.7,166.7,166.7,166.7,0
2003-04-23,161.86,161.86,161.86,161.86,0
2003-04-24,163.11,163.11,163.11,163.11,0
2003-04-25,161.08,161.08,161.08,161.08,0
2003-04-28,161.08,161.08,161.08,161.08,0
2003-04-29,159.11,159.11,159.11,159.11,0
2003-04-30,161.44,161.44,161.44,161.44,0
2003-05-02,158.67,158.67,158.67,158.67,0
2003-05-05,158.63,158.63,158.63,158.63,0
2003-05-06,156.29,156.29,156.29,156.29,0
2003-05-07,158.91,158.91,158.91,158.91,0
2003-05-09,157.98,157.98,157.98,157.98,0
2003-05-12,156.32,156.32,156.32,156.32,0
2003-05-13,157.97,157.97,157.97,157.97,0
2003-05-14,159.22,159.22,159.22,159.22,0
2003-05-15,158.19,158.19,158.19,158.19,0
2003-05-16,157.26,157.26,157.26,157.26,0
2003-05-19,157.26,157.26,157.26,157.26,0
2003-05-20,154.64,154.64,154.64,154.64,0
2003-05-21,156.24,156.24,156.24,156.24,0
2003-05-22,154.19,154.19,154.19,154.19,0
2003-05-23,156.36,156.36,156.36,156.36,0
2003-05-26,155.32,155.32,155.32,155.32,0
2003-05-27,156.41,156.41,156.41,156.41,0
2003-05-28,151.86,151.86,151.86,151.86,0
2003-05-29,150.07,150.07,150.07,150.07,0
2003-05-30,150.71,150.71,150.71,150.71,0
2003-06-02,145.86,145.86,145.86,145.86,0
2003-06-03,147.68,147.68,147.68,147.68,0
2003-06-04,145.5,145.5,145.5,145.5,0
2003-06-05,145.67,145.67,145.67,145.67,0
2003-06-06,146.49,146.49,146.49,146.49,0
2003-06-09,144.95,144.95,144.95,144.95,0
2003-06-10,147.6,147.6,147.6,147.6,0
2003-06-11,151.5,151.5,151.5,151.5,0
2003-06-12,150.96,150.96,150.96,150.96,0
2003-06-13,148.75,148.75,148.75,148.75,0
2003-06-16,147.62,147.62,147.62,147.62,0
2003-06-17,148.94,148.94,148.94,148.94,0
2003-06-18,153.21,153.21,153.21,153.21,0
2003-06-19,153.28,153.28,153.28,153.28,0
2003-06-20,153.78,153.78,153.78,153.78,0
2003-06-23,153.78,153.78,153.78,153.78,0
2003-06-24,153.66,153.66,153.66,153.66,0
2003-06-25,155.14,155.14,155.14,155.14,0
2003-06-26,153.71,153.71,153.71,153.71,0
2003-06-27,154.34,154.34,154.34,154.34,0
2003-06-30,157.36,157.36,157.36,157.36,0
2003-07-01,156.84,156.84,156.84,156.84,0
2003-07-02,157.16,157.16,157.16,157.16,0
2003-07-03,157.44,157.44,157.44,157.44,0
2003-07-04,160.21,160.21,160.21,160.21,0
2003-07-07,158.04,158.04,158.04,158.04,0
2003-07-08,157.2,157.2,157.2,157.2,0
2003-07-09,155.9,155.9,155.9,155.9,0
2003-07-10,156.69,156.69,156.69,156.69,0
2003-07-11,158.82,158.82,158.82,158.82,0
2003-07-14,158.31,158.31,158.31,158.31,0
2003-07-15,160.76,160.76,160.76,160.76,0
2003-07-16,160.47,160.47,160.47,160.47,0
2003-07-17,160.89,160.89,160.89,160.89,0
2003-07-18,163.22,163.22,163.22,163.22,0
2003-07-21,162.61,162.61,162.61,162.61,0
2003-07-22,162.7,162.7,162.7,162.7,0
2003-07-23,161.48,161.48,161.48,161.48,0
2003-07-24,162.09,162.09,162.09,162.09,0
2003-07-25,161.76,161.76,161.76,161.76,0
2003-07-28,161.76,161.76,161.76,161.76,0
2003-07-29,161.71,161.71,161.71,161.71,0
2003-07-30,162.6,162.6,162.6,162.6,0
2003-07-31,163.97,163.97,163.97,163.97,0
2003-08-01,163.75,163.75,163.75,163.75,0
2003-08-04,165.33,165.33,165.33,165.33,0
2003-08-05,165.52,165.52,165.52,165.52,0
2003-08-06,166.15,166.15,166.15,166.15,0
2003-08-07,168.03,168.03,168.03,168.03,0
2003-08-08,167.95,167.95,167.95,167.95,0
2003-08-11,167.98,167.98,167.98,167.98,0
2003-08-12,167.18,167.18,167.18,167.18,0
2003-08-13,168.39,168.39,168.39,168.39,0
2003-08-14,171.55,171.55,171.55,171.55,0
2003-08-15,169.77,169.77,169.77,169.77,0
2003-08-18,169.31,169.31,169.31,169.31,0
2003-08-19,169.37,169.37,169.37,169.37,0
2003-08-20,169.63,169.63,169.63,169.63,0
2003-08-21,169.54,169.54,169.54,169.54,0
2003-08-22,172.98,172.98,172.98,172.98,0
2003-08-25,172.06,172.06,172.06,172.06,0
2003-08-26,172.1,172.1,172.1,172.1,0
2003-08-27,172.42,172.42,172.42,172.42,0
2003-08-28,174.39,174.39,174.39,174.39,0
2003-09-02,174.51,174.51,174.51,174.51,0
2003-09-03,173.88,173.88,173.88,173.88,0
2003-09-04,173.53,173.53,173.53,173.53,0
2003-09-05,174,174,174,174,0
2003-09-08,171.78,171.78,171.78,171.78,0
2003-09-09,170.6,170.6,170.6,170.6,0
2003-09-10,170.85,170.85,170.85,170.85,0
2003-09-11,169.4,169.4,169.4,169.4,0
2003-09-12,171.47,171.47,171.47,171.47,0
2003-09-16,169.17,169.17,169.17,169.17,0
2003-09-17,170.16,170.16,170.16,170.16,0
2003-09-18,169.04,169.04,169.04,169.04,0
2003-09-19,170.04,170.04,170.04,170.04,0
2003-09-22,170.17,170.17,170.17,170.17,0
2003-09-23,167.61,167.61,167.61,167.61,0
2003-09-24,165.38,165.38,165.38,165.38,0
2003-09-25,166.44,166.44,166.44,166.44,0
2003-09-26,168.35,168.35,168.35,168.35,0
2003-09-29,171.33,171.33,171.33,171.33,0
2003-09-30,169.22,169.22,169.22,169.22,0
2003-10-01,170.15,170.15,170.15,170.15,0
2003-10-02,171.18,171.18,171.18,171.18,0
2003-10-03,171.66,171.66,171.66,171.66,0
2003-10-06,176.58,176.58,176.58,176.58,0
2003-10-07,175.44,175.44,175.44,175.44,0
2003-10-08,174.07,174.07,174.07,174.07,0
2003-10-09,173.73,173.73,173.73,173.73,0
2003-10-10,174.56,174.56,174.56,174.56,0
2003-10-13,174.78,174.78,174.78,174.78,0
2003-10-14,175.13,175.13,175.13,175.13,0
2003-10-15,175.1,175.1,175.1,175.1,0
2003-10-16,175.45,175.45,175.45,175.45,0
2003-10-17,175.26,175.26,175.26,175.26,0
2003-10-20,175.87,175.87,175.87,175.87,0
2003-10-21,175.87,175.87,175.87,175.87,0
2003-10-22,173.63,173.63,173.63,173.63,0
2003-10-23,172.42,172.42,172.42,172.42,0
2003-10-24,175.55,175.55,175.55,175.55,0
2003-10-27,172.82,172.82,172.82,172.82,0
2003-10-28,178.56,178.56,178.56,178.56,0
2003-10-29,177.39,177.39,177.39,177.39,0
2003-10-30,177.51,177.51,177.51,177.51,0
2003-10-31,176.78,176.78,176.78,176.78,0
2003-11-03,176.03,176.03,176.03,176.03,0
2003-11-04,176.31,176.31,176.31,176.31,0
2003-11-05,176.5,176.5,176.5,176.5,0
2003-11-06,175.79,175.79,175.79,175.79,0
2003-11-07,176.22,176.22,176.22,176.22,0
2003-11-10,176.22,176.22,176.22,176.22,0
2003-11-11,178.02,178.02,178.02,178.02,0
2003-11-12,178.19,178.19,178.19,178.19,0
2003-11-13,177.29,177.29,177.29,177.29,0
2003-11-14,177.48,177.48,177.48,177.48,0
2003-11-18,175.79,175.79,175.79,175.79,0
2003-11-19,172.19,172.19,172.19,172.19,0
2003-11-20,175.16,175.16,175.16,175.16,0
2003-11-21,176.28,176.28,176.28,176.28,0
2003-11-24,175.8,175.8,175.8,175.8,0
2003-11-25,175.92,175.92,175.92,175.92,0
2003-11-26,175.63,175.63,175.63,175.63,0
2003-11-27,175.94,175.94,175.94,175.94,0
2003-11-28,176.29,176.29,176.29,176.29,0
2003-12-01,176.7,176.7,176.7,176.7,0
2003-12-02,176.79,176.79,176.79,176.79,0
2003-12-03,176.48,176.48,176.48,176.48,0
2003-12-04,178.12,178.12,178.12,178.12,0
2003-12-05,176.99,176.99,176.99,176.99,0
2003-12-08,176.68,176.68,176.68,176.68,0
2003-12-09,176.61,176.61,176.61,176.61,0
2003-12-10,175.99,175.99,175.99,175.99,0
2003-12-11,176.85,176.85,176.85,176.85,0
2003-12-12,176.96,176.96,176.96,176.96,0
2003-12-15,177.98,177.98,177.98,177.98,0
2003-12-16,177.81,177.81,177.81,177.81,0
2003-12-17,177.64,177.64,177.64,177.64,0
2003-12-18,177.79,177.79,177.79,177.79,0
2003-12-19,177.62,177.62,177.62,177.62,0
2003-12-22,177.62,177.62,177.62,177.62,0
2003-12-23,177.62,177.62,177.62,177.62,0
2004-01-07,177.33,177.33,177.33,177.33,0
2004-01-08,178.48,178.48,178.48,178.48,0
2004-01-09,178.57,178.57,178.57,178.57,0
2004-01-12,178.4,178.4,178.4,178.4,0
2004-01-13,176.33,176.33,176.33,176.33,0
2004-01-14,176.33,176.33,176.33,176.33,0
2004-01-15,173.4,173.4,173.4,173.4,0
2004-01-16,173.58,173.58,173.58,173.58,0
2004-01-19,173.58,173.58,173.58,173.58,0
2004-01-20,173.53,173.53,173.53,173.53,0
2004-01-21,173.66,173.66,173.66,173.66,0
2004-01-22,175.25,175.25,175.25,175.25,0
2004-01-23,174.89,174.89,174.89,174.89,0
2004-01-26,175.01,175.01,175.01,175.01,0
2004-01-27,166.43,166.43,166.43,166.43,0
2004-01-28,166.6,166.6,166.6,166.6,0
2004-01-29,160.15,160.15,160.15,160.15,0
2004-01-30,163.42,163.42,163.42,163.42,0
2004-02-02,167.43,167.43,167.43,167.43,0
2004-02-03,169.95,169.95,169.95,169.95,0
2004-02-04,169.27,169.27,169.27,169.27,0
2004-02-05,169.79,169.79,169.79,169.79,0
2004-02-06,169.95,169.95,169.95,169.95,0
2004-02-09,167.3,167.3,167.3,167.3,0
2004-02-10,166.43,166.43,166.43,166.43,0
2004-02-11,166.91,166.91,166.91,166.91,0
2004-02-12,167.21,167.21,167.21,167.21,0
2004-02-13,168.05,168.05,168.05,168.05,0
2004-02-16,169.69,169.69,169.69,169.69,0
2004-02-17,169.69,169.69,169.69,169.69,0
2004-02-18,172.14,172.14,172.14,172.14,0
2004-02-19,172.27,172.27,172.27,172.27,0
2004-02-20,175.23,175.23,175.23,175.23,0
2004-02-23,175.29,175.29,175.29,175.29,0
2004-02-24,175.54,175.54,175.54,175.54,0
2004-02-25,176.48,176.48,176.48,176.48,0
2004-02-26,176.12,176.12,176.12,176.12,0
2004-02-27,178.03,178.03,178.03,178.03,0
2004-03-01,179.46,179.46,179.46,179.46,0
2004-03-02,184.68,184.68,184.68,184.68,0
2004-03-03,188.91,188.91,188.91,188.91,0
2004-03-04,190.03,190.03,190.03,190.03,0
2004-03-05,188.67,188.67,188.67,188.67,0
2004-03-08,188.67,188.67,188.67,188.67,0
2004-03-09,189.46,189.46,189.46,189.46,0
2004-03-10,186.08,186.08,186.08,186.08,0
2004-03-11,186.19,186.19,186.19,186.19,0
2004-03-12,183.64,183.64,183.64,183.64,0
2004-03-15,184.34,184.34,184.34,184.34,0
2004-03-16,185.14,185.14,185.14,185.14,0
2004-03-17,183.27,183.27,183.27,183.27,0
2004-03-18,183.32,183.32,183.32,183.32,0
2004-03-19,180.6,180.6,180.6,180.6,0
2004-03-22,180.6,180.6,180.6,180.6,0
2004-03-23,180.6,180.6,180.6,180.6,0
2004-03-24,180.6,180.6,180.6,180.6,0
2004-03-25,181.6,181.6,181.6,181.6,0
2004-03-26,181.79,181.79,181.79,181.79,0
2004-03-29,181.79,181.79,181.79,181.79,0
2004-03-30,181.79,181.79,181.79,181.79,0
2004-03-31,181.79,181.79,181.79,181.79,0
2004-04-01,181.79,181.79,181.79,181.79,0
2004-04-02,181.79,181.79,181.79,181.79,0
2004-04-05,181.79,181.79,181.79,181.79,0
2004-04-06,181.79,181.79,181.79,181.79,0
2004-04-07,181.79,181.79,181.79,181.79,0
2004-04-08,181.79,181.79,181.79,181.79,0
2004-04-13,181.79,181.79,181.79,181.79,0
2004-04-14,183.13,183.13,183.13,183.13,0
2004-04-15,183.49,183.49,183.49,183.49,0
2004-04-16,186.3,186.3,186.3,186.3,0
2004-04-19,186.93,186.93,186.93,186.93,0
2004-04-20,186.63,186.63,186.63,186.63,0
2004-04-21,186.97,186.97,186.97,186.97,0
2004-04-22,185.3,185.3,185.3,185.3,0
2004-04-23,186.84,186.84,186.84,186.84,0
2004-04-26,183.21,183.21,183.21,183.21,0
2004-04-27,181,181,181,181,0
2004-04-28,181.46,181.46,181.46,181.46,0
2004-04-29,175.06,175.06,175.06,175.06,0
2004-04-30,175.06,175.06,175.06,175.06,0
2004-05-03,177.49,177.49,177.49,177.49,0
2004-05-04,184.72,184.72,184.72,184.72,0
2004-05-05,184.07,184.07,184.07,184.07,0
2004-05-06,184.18,184.18,184.18,184.18,0
2004-05-07,184.92,184.92,184.92,184.92,0
2004-05-10,184.46,184.46,184.46,184.46,0
2004-05-11,187.55,187.55,187.55,187.55,0
2004-05-12,187.98,187.98,187.98,187.98,0
2004-05-13,188.38,188.38,188.38,188.38,0
2004-05-14,189.24,189.24,189.24,189.24,0
2004-05-17,190.54,190.54,190.54,190.54,0
2004-05-18,195.22,195.22,195.22,195.22,0
2004-05-19,192.78,192.78,192.78,192.78,0
2004-05-20,192.73,192.73,192.73,192.73,0
2004-05-21,193.14,193.14,193.14,193.14,0
2004-05-24,194.15,194.15,194.15,194.15,0
2004-05-25,194.15,194.15,194.15,194.15,0
2004-05-26,195.29,195.29,195.29,195.29,0
2004-05-27,194.49,194.49,194.49,194.49,0
2004-05-28,194.55,194.55,194.55,194.55,0
2004-05-31,194.61,194.61,194.61,194.61,0
2004-06-01,194.64,194.64,194.64,194.64,0
2004-06-02,194.35,194.35,194.35,194.35,0
2004-06-03,190.57,190.57,190.57,190.57,0
2004-06-04,192.17,192.17,192.17,192.17,0
2004-06-07,196.7,196.7,196.7,196.7,0
2004-06-08,196,196,196,196,0
2004-06-09,194.91,194.91,194.91,194.91,0
2004-06-10,196.97,196.97,196.97,196.97,0
2004-06-11,198.4,198.4,198.4,198.4,0
2004-06-14,195.31,195.31,195.31,195.31,0
2004-06-15,192.76,192.76,192.76,192.76,0
2004-06-16,193.74,193.74,193.74,193.74,0
2004-06-17,197.48,197.48,197.48,197.48,0
2004-06-18,197.48,197.48,197.48,197.48,0
2004-06-21,197.48,197.48,197.48,197.48,0
2004-06-22,198.38,198.38,198.38,198.38,0
2004-06-23,198.96,198.96,198.96,198.96,0
2004-06-24,196.49,196.49,196.49,196.49,0
2004-06-25,196.5,196.5,196.5,196.5,0
2004-06-28,196.5,196.5,196.5,196.5,0
2004-06-29,196.01,196.01,196.01,196.01,0
2004-06-30,195.65,195.65,195.65,195.65,0
2004-07-01,198.07,198.07,198.07,198.07,0
2004-07-02,199.4,199.4,199.4,199.4,0
2004-07-06,199.4,199.4,199.4,199.4,0
2004-07-07,199.4,199.4,199.4,199.4,0
2004-07-08,200.82,200.82,200.82,200.82,0
2004-07-09,201.66,201.66,201.66,201.66,0
2004-07-12,197.58,197.58,197.58,197.58,0
2004-07-13,197.99,197.99,197.99,197.99,0
2004-07-14,199.09,199.09,199.09,199.09,0
2004-07-15,199.23,199.23,199.23,199.23,0
2004-07-16,198.76,198.76,198.76,198.76,0
2004-07-19,201.13,201.13,201.13,201.13,0
2004-07-20,201.16,201.16,201.16,201.16,0
2004-07-21,201.22,201.22,201.22,201.22,0
2004-07-22,201.22,201.22,201.22,201.22,0
2004-07-23,201.37,201.37,201.37,201.37,0
2004-07-26,201.88,201.88,201.88,201.88,0
2004-07-27,202.41,202.41,202.41,202.41,0
2004-07-28,201.47,201.47,201.47,201.47,0
2004-07-29,201.66,201.66,201.66,201.66,0
2004-07-30,192.76,192.76,192.76,192.76,0
2004-08-02,194.69,194.69,194.69,194.69,0
2004-08-03,194.45,194.45,194.45,194.45,0
2004-08-04,195.4,195.4,195.4,195.4,0
2004-08-05,195.79,195.79,195.79,195.79,0
2004-08-06,193.97,193.97,193.97,193.97,0
2004-08-09,198.16,198.16,198.16,198.16,0
2004-08-10,197.23,197.23,197.23,197.23,0
2004-08-11,196.68,196.68,196.68,196.68,0
2004-08-12,197,197,197,197,0
2004-08-13,198.68,198.68,198.68,198.68,0
2004-08-16,199.11,199.11,199.11,199.11,0
2004-08-17,199.17,199.17,199.17,199.17,0
2004-08-18,200.87,200.87,200.87,200.87,0
2004-08-19,199.4,199.4,199.4,199.4,0
2004-08-20,202.23,202.23,202.23,202.23,0
2004-08-23,202.23,202.23,202.23,202.23,0
2004-08-24,201.93,201.93,201.93,201.93,0
2004-08-25,201.93,201.93,201.93,201.93,0
2004-08-26,202.29,202.29,202.29,202.29,0
2004-08-27,202.34,202.34,202.34,202.34,0
2004-08-30,202.76,202.76,202.76,202.76,0
2004-08-31,203.63,203.63,203.63,203.63,0
2004-09-02,205.16,205.16,205.16,205.16,0
2004-09-03,205.96,205.96,205.96,205.96,0
2004-09-06,205.96,205.96,205.96,205.96,0
2004-09-07,208.41,208.41,208.41,208.41,0
2004-09-08,209.54,209.54,209.54,209.54,0
2004-09-09,208.16,208.16,208.16,208.16,0
2004-09-10,211.03,211.03,211.03,211.03,0
2004-09-13,210.07,210.07,210.07,210.07,0
2004-09-14,213.26,213.26,213.26,213.26,0
2004-09-16,214.57,214.57,214.57,214.57,0
2004-09-17,218.79,218.79,218.79,218.79,0
2004-09-20,218.05,218.05,218.05,218.05,0
2004-09-21,217.27,217.27,217.27,217.27,0
2004-09-22,218.2,218.2,218.2,218.2,0
2004-09-23,219.43,219.43,219.43,219.43,0
2004-09-24,221.82,221.82,221.82,221.82,0
2004-09-27,224.85,224.85,224.85,224.85,0
2004-09-28,226.8,226.8,226.8,226.8,0
2004-09-29,228.7,228.7,228.7,228.7,0
2004-09-30,233.51,233.51,233.51,233.51,0
2004-10-01,233.51,233.51,233.51,233.51,0
2004-10-04,233.51,233.51,233.51,233.51,0
2004-10-05,232.53,232.53,232.53,232.53,0
2004-10-06,232.84,232.84,232.84,232.84,0
2004-10-07,233.95,233.95,233.95,233.95,0
2004-10-08,237.93,237.93,237.93,237.93,0
2004-10-11,241.59,241.59,241.59,241.59,0
2004-10-12,244.7,244.7,244.7,244.7,0
2004-10-13,249.18,249.18,249.18,249.18,0
2004-10-14,257.41,257.41,257.41,257.41,0
2004-10-15,258.63,258.63,258.63,258.63,0
2004-10-18,256.95,256.95,256.95,256.95,0
2004-10-19,255.4,255.4,255.4,255.4,0
2004-10-20,254.75,254.75,254.75,254.75,0
2004-10-21,256.37,256.37,256.37,256.37,0
2004-10-22,258.66,258.66,258.66,258.66,0
2004-10-25,256.96,256.96,256.96,256.96,0
2004-10-26,258.24,258.24,258.24,258.24,0
2004-10-27,254.42,254.42,254.42,254.42,0
2004-10-28,254.65,254.65,254.65,254.65,0
2004-10-29,258.55,258.55,258.55,258.55,0
2004-11-02,259.81,259.81,259.81,259.81,0
2004-11-03,260.4,260.4,260.4,260.4,0
2004-11-04,260.94,260.94,260.94,260.94,0
2004-11-05,265.01,265.01,265.01,265.01,0
2004-11-08,267.94,267.94,267.94,267.94,0
2004-11-09,264.04,264.04,264.04,264.04,0
2004-11-10,265.6,265.6,265.6,265.6,0
2004-11-11,267.07,267.07,267.07,267.07,0
2004-11-12,272.06,272.06,272.06,272.06,0
2004-11-15,275.83,275.83,275.83,275.83,0
2004-11-16,274.55,274.55,274.55,274.55,0
2004-11-18,275.73,275.73,275.73,275.73,0
2004-11-19,278.27,278.27,278.27,278.27,0
2004-11-22,282.78,282.78,282.78,282.78,0
2004-11-23,284.39,284.39,284.39,284.39,0
2004-11-24,290.11,290.11,290.11,290.11,0
2004-11-25,297.44,297.44,297.44,297.44,0
2004-11-26,298.54,298.54,298.54,298.54,0
2004-11-29,295.32,295.32,295.32,295.32,0
2004-11-30,300.27,300.27,300.27,300.27,0
2004-12-01,301.78,301.78,301.78,301.78,0
2004-12-02,303.07,303.07,303.07,303.07,0
2004-12-03,305.03,305.03,305.03,305.03,0
2004-12-06,305.72,305.72,305.72,305.72,0
2004-12-07,310.68,310.68,310.68,310.68,0
2004-12-08,314.9,314.9,314.9,314.9,0
2004-12-09,314.54,314.54,314.54,314.54,0
2004-12-10,318.56,318.56,318.56,318.56,0
2004-12-13,318.41,318.41,318.41,318.41,0
2004-12-14,316.44,316.44,316.44,316.44,0
2004-12-15,317.82,317.82,317.82,317.82,0
2004-12-16,318.46,318.46,318.46,318.46,0
2004-12-17,318.83,318.83,318.83,318.83,0
2004-12-20,322.83,322.83,322.83,322.83,0
2004-12-21,322.07,322.07,322.07,322.07,0
2004-12-22,322.07,322.07,322.07,322.07,0
2004-12-23,326.63,326.63,326.63,326.63,0
2005-01-10,325.87,325.87,325.87,325.87,0
2005-01-11,329.71,329.71,329.71,329.71,0
2005-01-12,328.8,328.8,328.8,328.8,0
2005-01-13,331.05,331.05,331.05,331.05,0
2005-01-14,332.49,332.49,332.49,332.49,0
2005-01-17,333.95,333.95,333.95,333.95,0
2005-01-18,335.53,335.53,335.53,335.53,0
2005-01-19,334.78,334.78,334.78,334.78,0
2005-01-20,332.33,332.33,332.33,332.33,0
2005-01-21,333.36,333.36,333.36,333.36,0
2005-01-24,334.78,334.78,334.78,334.78,0
2005-01-25,324.19,324.19,324.19,324.19,0
2005-01-26,326.02,326.02,326.02,326.02,0
2005-01-27,326.56,326.56,326.56,326.56,0
2005-01-28,326.47,326.47,326.47,326.47,0
2005-01-31,330.48,330.48,330.48,330.48,0
2005-02-01,333.87,333.87,333.87,333.87,0
2005-02-02,337.35,337.35,337.35,337.35,0
2005-02-03,340.33,340.33,340.33,340.33,0
2005-02-04,348.78,348.78,348.78,348.78,0
2005-02-07,345.53,345.53,345.53,345.53,0
2005-02-08,350.52,350.52,350.52,350.52,0
2005-02-09,359.19,359.19,359.19,359.19,0
2005-02-10,359.74,359.74,359.74,359.74,0
2005-02-11,370.15,370.15,370.15,370.15,0
2005-02-14,380.25,380.25,380.25,380.25,0
2005-02-15,394.72,394.72,394.72,394.72,0
2005-02-16,402.28,402.28,402.28,402.28,0
2005-02-17,402.38,402.38,402.38,402.38,0
2005-02-18,413.74,413.74,413.74,413.74,0
2005-02-21,427.66,427.66,427.66,427.66,0
2005-02-22,436.64,436.64,436.64,436.64,0
2005-02-23,436.86,436.86,436.86,436.86,0
2005-02-24,437.48,437.48,437.48,437.48,0
2005-02-25,440.3,440.3,440.3,440.3,0
2005-02-28,442.01,442.01,442.01,442.01,0
2005-03-01,455.38,455.38,455.38,455.38,0
2005-03-02,454.25,454.25,454.25,454.25,0
2005-03-03,449.81,449.81,449.81,449.81,0
2005-03-04,459.76,459.76,459.76,459.76,0
2005-03-07,461.72,461.72,461.72,461.72,0
2005-03-08,478.45,478.45,478.45,478.45,0
2005-03-09,492.59,492.59,492.59,492.59,0
2005-03-10,491.18,491.18,491.18,491.18,0
2005-03-11,501.31,501.31,501.31,501.31,0
2005-03-14,507.98,507.98,507.98,507.98,0
2005-03-15,503.9,503.9,503.9,503.9,0
2005-03-16,490.54,490.54,490.54,490.54,0
2005-03-17,496.16,496.16,496.16,496.16,0
2005-03-18,500.68,500.68,500.68,500.68,0
2005-03-21,495.21,495.21,495.21,495.21,0
2005-03-22,489.81,489.81,489.81,489.81,0
2005-03-23,485.87,485.87,485.87,485.87,0
2005-03-24,463.7,463.7,463.7,463.7,0
2005-03-29,459.06,459.06,459.06,459.06,0
2005-03-30,456.72,456.72,456.72,456.72,0
2005-03-31,448.69,448.69,448.69,448.69,0
2005-04-01,455.91,455.91,455.91,455.91,0
2005-04-04,443,443,443,443,0
2005-04-05,448.16,448.16,448.16,448.16,0
2005-04-06,449.82,449.82,449.82,449.82,0
2005-04-07,454.51,454.51,454.51,454.51,0
2005-04-08,456.25,456.25,456.25,456.25,0
2005-04-11,444.12,444.12,444.12,444.12,0
2005-04-12,442.74,442.74,442.74,442.74,0
2005-04-13,442.9,442.9,442.9,442.9,0
2005-04-14,443.33,443.33,443.33,443.33,0
2005-04-15,443.4,443.4,443.4,443.4,0
2005-04-18,445.49,445.49,445.49,445.49,0
2005-04-19,448.24,448.24,448.24,448.24,0
2005-04-20,457.31,457.31,457.31,457.31,0
2005-04-21,460.71,460.71,460.71,460.71,0
2005-04-22,452.89,452.89,452.89,452.89,0
2005-04-25,460.68,460.68,460.68,460.68,0
2005-04-26,460.21,460.21,460.21,460.21,0
2005-04-27,472.9,472.9,472.9,472.9,0
2005-04-28,462.23,462.23,462.23,462.23,0
2005-04-29,463.15,463.15,463.15,463.15,0
2005-05-02,463.15,463.15,463.15,463.15,0
2005-05-03,445.07,445.07,445.07,445.07,0
2005-05-04,447.28,447.28,447.28,447.28,0
2005-05-05,442.06,442.06,442.06,442.06,0
2005-05-06,444.98,444.98,444.98,444.98,0
2005-05-09,444.98,444.98,444.98,444.98,0
2005-05-10,444.39,444.39,444.39,444.39,0
2005-05-11,440.9,440.9,440.9,440.9,0
2005-05-12,444.18,444.18,444.18,444.18,0
2005-05-13,444.68,444.68,444.68,444.68,0
2005-05-16,439.9,439.9,439.9,439.9,0
2005-05-17,438.97,438.97,438.97,438.97,0
2005-05-18,435.12,435.12,435.12,435.12,0
2005-05-19,433.74,433.74,433.74,433.74,0
2005-05-20,437.57,437.57,437.57,437.57,0
2005-05-23,436.88,436.88,436.88,436.88,0
2005-05-24,439.47,439.47,439.47,439.47,0
2005-05-25,439.19,439.19,439.19,439.19,0
2005-05-26,437.53,437.53,437.53,437.53,0
2005-05-27,435.46,435.46,435.46,435.46,0
2005-05-30,431.48,431.48,431.48,431.48,0
2005-05-31,432.98,432.98,432.98,432.98,0
2005-06-01,435.37,435.37,435.37,435.37,0
2005-06-02,441.36,441.36,441.36,441.36,0
2005-06-03,438.75,438.75,438.75,438.75,0
2005-06-06,437.89,437.89,437.89,437.89,0
2005-06-07,434.2,434.2,434.2,434.2,0
2005-06-08,433.32,433.32,433.32,433.32,0
2005-06-09,433.39,433.39,433.39,433.39,0
2005-06-10,432.16,432.16,432.16,432.16,0
2005-06-13,426.04,426.04,426.04,426.04,0
2005-06-14,418.66,418.66,418.66,418.66,0
2005-06-15,419.59,419.59,419.59,419.59,0
2005-06-16,430.91,430.91,430.91,430.91,0
2005-06-17,436.73,436.73,436.73,436.73,0
2005-06-20,435.4,435.4,435.4,435.4,0
2005-06-21,438.99,438.99,438.99,438.99,0
2005-06-22,443.58,443.58,443.58,443.58,0
2005-06-23,437.85,437.85,437.85,437.85,0
2005-06-24,434.16,434.16,434.16,434.16,0
2005-06-27,436.06,436.06,436.06,436.06,0
2005-06-28,434.39,434.39,434.39,434.39,0
2005-06-29,435.37,435.37,435.37,435.37,0
2005-06-30,436.11,436.11,436.11,436.11,0
2005-07-01,434.62,434.62,434.62,434.62,0
2005-07-04,437.21,437.21,437.21,437.21,0
2005-07-06,439.67,439.67,439.67,439.67,0
2005-07-07,441.29,441.29,441.29,441.29,0
2005-07-08,442.12,442.12,442.12,442.12,0
2005-07-11,448.97,448.97,448.97,448.97,0
2005-07-12,445.43,445.43,445.43,445.43,0
2005-07-13,443.01,443.01,443.01,443.01,0
2005-07-14,446.41,446.41,446.41,446.41,0
2005-07-15,439.74,439.74,439.74,439.74,0
2005-07-18,449.28,449.28,449.28,449.28,0
2005-07-19,460.85,460.85,460.85,460.85,0
2005-07-20,462.63,462.63,462.63,462.63,0
2005-07-21,464.39,464.39,464.39,464.39,0
2005-07-22,459.07,459.07,459.07,459.07,0
2005-07-25,460.1,460.1,460.1,460.1,0
2005-07-26,460.82,460.82,460.82,460.82,0
2005-07-27,465.58,465.58,465.58,465.58,0
2005-07-28,471.67,471.67,471.67,471.67,0
2005-07-29,475.23,475.23,475.23,475.23,0
2005-08-01,470.26,470.26,470.26,470.26,0
2005-08-02,469.91,469.91,469.91,469.91,0
2005-08-03,470.26,470.26,470.26,470.26,0
2005-08-04,471.3,471.3,471.3,471.3,0
2005-08-05,471.3,471.3,471.3,471.3,0
2005-08-08,469.52,469.52,469.52,469.52,0
2005-08-09,463.51,463.51,463.51,463.51,0
2005-08-10,464.54,464.54,464.54,464.54,0
2005-08-11,481.31,481.31,481.31,481.31,0
2005-08-12,477.73,477.73,477.73,477.73,0
2005-08-15,484.66,484.66,484.66,484.66,0
2005-08-16,486.43,486.43,486.43,486.43,0
2005-08-17,494.63,494.63,494.63,494.63,0
2005-08-18,493.39,493.39,493.39,493.39,0
2005-08-19,491.27,491.27,491.27,491.27,0
2005-08-22,493.21,493.21,493.21,493.21,0
2005-08-23,491.63,491.63,491.63,491.63,0
2005-08-24,484.28,484.28,484.28,484.28,0
2005-08-25,484.97,484.97,484.97,484.97,0
2005-08-26,475.12,475.12,475.12,475.12,0
2005-08-30,475.05,475.05,475.05,475.05,0
2005-08-31,473.14,473.14,473.14,473.14,0
2005-09-02,480.04,480.04,480.04,480.04,0
2005-09-05,477.65,477.65,477.65,477.65,0
2005-09-06,468.81,468.81,468.81,468.81,0
2005-09-07,470.36,470.36,470.36,470.36,0
2005-09-08,472.75,472.75,472.75,472.75,0
2005-09-09,469.1,469.1,469.1,469.1,0
2005-09-12,472.28,472.28,472.28,472.28,0
2005-09-13,474.77,474.77,474.77,474.77,0
2005-09-14,474.77,474.77,474.77,474.77,0
2005-09-16,469.49,469.49,469.49,469.49,0
2005-09-19,469.11,469.11,469.11,469.11,0
2005-09-20,467.7,467.7,467.7,467.7,0
2005-09-21,466.66,466.66,466.66,466.66,0
2005-09-22,466.62,466.62,466.62,466.62,0
2005-09-23,466.8,466.8,466.8,466.8,0
2005-09-26,463.18,463.18,463.18,463.18,0
2005-09-27,460.16,460.16,460.16,460.16,0
2005-09-28,458.39,458.39,458.39,458.39,0
2005-09-29,459.74,459.74,459.74,459.74,0
2005-09-30,459.74,459.74,459.74,459.74,0
2005-10-03,457.48,457.48,457.48,457.48,0
2005-10-04,457.48,457.48,457.48,457.48,0
2005-10-05,457.13,457.13,457.13,457.13,0
2005-10-06,456.08,456.08,456.08,456.08,0
2005-10-07,451.63,451.63,451.63,451.63,0
2005-10-10,453.16,453.16,453.16,453.16,0
2005-10-11,453.16,453.16,453.16,453.16,0
2005-10-12,453.08,453.08,453.08,453.08,0
2005-10-13,452.07,452.07,452.07,452.07,0
2005-10-14,449.4,449.4,449.4,449.4,0
2005-10-17,451.36,451.36,451.36,451.36,0
2005-10-18,451.36,451.36,451.36,451.36,0
2005-10-19,454.15,454.15,454.15,454.15,0
2005-10-20,452.57,452.57,452.57,452.57,0
2005-10-21,452.52,452.52,452.52,452.52,0
2005-10-24,450.22,450.22,450.22,450.22,0
2005-10-25,451.1,451.1,451.1,451.1,0
2005-10-26,451.24,451.24,451.24,451.24,0
2005-10-27,450.76,450.76,450.76,450.76,0
2005-10-28,452.73,452.73,452.73,452.73,0
2005-10-31,452.39,452.39,452.39,452.39,0
2005-11-02,450.62,450.62,450.62,450.62,0
2005-11-03,451.32,451.32,451.32,451.32,0
2005-11-04,451.74,451.74,451.74,451.74,0
2005-11-07,454.57,454.57,454.57,454.57,0
2005-11-08,449.5,449.5,449.5,449.5,0
2005-11-09,449.5,449.5,449.5,449.5,0
2005-11-10,444.11,444.11,444.11,444.11,0
2005-11-11,441.64,441.64,441.64,441.64,0
2005-11-14,440.05,440.05,440.05,440.05,0
2005-11-15,441.49,441.49,441.49,441.49,0
2005-11-16,440.53,440.53,440.53,440.53,0
2005-11-18,440.53,440.53,440.53,440.53,0
2005-11-21,439.82,439.82,439.82,439.82,0
2005-11-22,441.88,441.88,441.88,441.88,0
2005-11-23,441.92,441.92,441.92,441.92,0
2005-11-24,442.02,442.02,442.02,442.02,0
2005-11-25,433.09,433.09,433.09,433.09,0
2005-11-28,433.47,433.47,433.47,433.47,0
2005-11-29,415.53,415.53,415.53,415.53,0
2005-11-30,410.04,410.04,410.04,410.04,0
2005-12-01,413.19,413.19,413.19,413.19,0
2005-12-02,430.37,430.37,430.37,430.37,0
2005-12-05,431.54,431.54,431.54,431.54,0
2005-12-06,431.54,431.54,431.54,431.54,0
2005-12-07,416.67,416.67,416.67,416.67,0
2005-12-08,418.59,418.59,418.59,418.59,0
2005-12-09,419.16,419.16,419.16,419.16,0
2005-12-12,422.63,422.63,422.63,422.63,0
2005-12-13,421.26,421.26,421.26,421.26,0
2005-12-14,421.6,421.6,421.6,421.6,0
2005-12-15,422.62,422.62,422.62,422.62,0
2005-12-19,417.07,417.07,417.07,417.07,0
2005-12-20,416.36,416.36,416.36,416.36,0
2005-12-21,414.41,414.41,414.41,414.41,0
2005-12-22,413.34,413.34,413.34,413.34,0
2005-12-23,413.31,413.31,413.31,413.31,0
2006-01-09,407.05,407.05,407.05,407.05,0
2006-01-10,408.81,408.81,408.81,408.81,0
2006-01-11,409.05,409.05,409.05,409.05,0
2006-01-12,410.61,410.61,410.61,410.61,0
2006-01-13,412.74,412.74,412.74,412.74,0
2006-01-16,412.57,412.57,412.57,412.57,0
2006-01-17,416.46,416.46,416.46,416.46,0
2006-01-18,415.33,415.33,415.33,415.33,0
2006-01-19,420.85,420.85,420.85,420.85,0
2006-01-20,416.44,416.44,416.44,416.44,0
2006-01-23,407.45,407.45,407.45,407.45,0
2006-01-24,407.45,407.45,407.45,407.45,0
2006-01-25,408.43,408.43,408.43,408.43,0
2006-01-26,409.04,409.04,409.04,409.04,0
2006-01-27,411.53,411.53,411.53,411.53,0
2006-01-30,411.74,411.74,411.74,411.74,0
2006-01-31,415.26,415.26,415.26,415.26,0
2006-02-01,412.38,412.38,412.38,412.38,0
2006-02-02,423.67,423.67,423.67,423.67,0
2006-02-03,424.68,424.68,424.68,424.68,0
2006-02-06,426.49,426.49,426.49,426.49,0
2006-02-07,423.01,423.01,423.01,423.01,0
2006-02-08,411.12,411.12,411.12,411.12,0
2006-02-09,413.31,413.31,413.31,413.31,0
2006-02-10,412.76,412.76,412.76,412.76,0
2006-02-13,412.07,412.07,412.07,412.07,0
2006-02-14,413.21,413.21,413.21,413.21,0
2006-02-15,414.52,414.52,414.52,414.52,0
2006-02-16,415.97,415.97,415.97,415.97,0
2006-02-20,411.9,411.9,411.9,411.9,0
2006-02-21,410.47,410.47,410.47,410.47,0
2006-02-22,410.31,410.31,410.31,410.31,0
2006-02-23,401.68,401.68,401.68,401.68,0
2006-02-24,399.79,399.79,399.79,399.79,0
2006-02-27,394.1,394.1,394.1,394.1,0
2006-02-28,396.04,396.04,396.04,396.04,0
2006-03-01,398.23,398.23,398.23,398.23,0
2006-03-02,398.78,398.78,398.78,398.78,0
2006-03-03,400.04,400.04,400.04,400.04,0
2006-03-06,406.06,406.06,406.06,406.06,0
2006-03-07,408.03,408.03,408.03,408.03,0
2006-03-08,402.5,402.5,402.5,402.5,0
2006-03-09,403.96,403.96,403.96,403.96,0
2006-03-10,413.65,413.65,413.65,413.65,0
2006-03-13,402.72,402.72,402.72,402.72,0
2006-03-14,404.93,404.93,404.93,404.93,0
2006-03-15,405.3,405.3,405.3,405.3,0
2006-03-16,405.3,405.3,405.3,405.3,0
2006-03-17,412.75,412.75,412.75,412.75,0
2006-03-20,411.84,411.84,411.84,411.84,0
2006-03-21,411.84,411.84,411.84,411.84,0
2006-03-22,413.63,413.63,413.63,413.63,0
2006-03-23,406.69,406.69,406.69,406.69,0
2006-03-24,411.48,411.48,411.48,411.48,0
2006-03-27,412.8,412.8,412.8,412.8,0
2006-03-28,410.53,410.53,410.53,410.53,0
2006-03-29,406.54,406.54,406.54,406.54,0
2006-03-30,420.14,420.14,420.14,420.14,0
2006-03-31,417.16,417.16,417.16,417.16,0
2006-04-03,418.91,418.91,418.91,418.91,0
2006-04-04,417.88,417.88,417.88,417.88,0
2006-04-05,419.93,419.93,419.93,419.93,0
2006-04-06,421.63,421.63,421.63,421.63,0
2006-04-07,423.82,423.82,423.82,423.82,0
2006-04-10,421.73,421.73,421.73,421.73,0
2006-04-11,419.35,419.35,419.35,419.35,0
2006-04-12,419.44,419.44,419.44,419.44,0
2006-04-13,419.6,419.6,419.6,419.6,0
2006-04-18,420.22,420.22,420.22,420.22,0
2006-04-19,428.86,428.86,428.86,428.86,0
2006-04-20,429.47,429.47,429.47,429.47,0
2006-04-21,432.58,432.58,432.58,432.58,0
2006-04-24,429.29,429.29,429.29,429.29,0
2006-04-25,439.15,439.15,439.15,439.15,0
2006-04-26,431.33,431.33,431.33,431.33,0
2006-04-27,432.05,432.05,432.05,432.05,0
2006-04-28,416.45,416.45,416.45,416.45,0
2006-05-02,413.45,413.45,413.45,413.45,0
2006-05-03,401.22,401.22,401.22,401.22,0
2006-05-04,401.77,401.77,401.77,401.77,0
2006-05-05,403.67,403.67,403.67,403.67,0
2006-05-09,405.29,405.29,405.29,405.29,0
2006-05-10,401.48,401.48,401.48,401.48,0
2006-05-11,402.02,402.02,402.02,402.02,0
2006-05-12,405.66,405.66,405.66,405.66,0
2006-05-15,403.7,403.7,403.7,403.7,0
2006-05-16,401.89,401.89,401.89,401.89,0
2006-05-17,403.15,403.15,403.15,403.15,0
2006-05-18,399.32,399.32,399.32,399.32,0
2006-05-19,403.31,403.31,403.31,403.31,0
2006-05-22,401.99,401.99,401.99,401.99,0
2006-05-23,396.24,396.24,396.24,396.24,0
2006-05-24,396.24,396.24,396.24,396.24,0
2006-05-25,397.29,397.29,397.29,397.29,0
2006-05-26,394.92,394.92,394.92,394.92,0
2006-05-29,398.27,398.27,398.27,398.27,0
2006-05-30,388.4,388.4,388.4,388.4,0
2006-05-31,390.96,390.96,390.96,390.96,0
2006-06-01,388.04,388.04,388.04,388.04,0
2006-06-02,387.15,387.15,387.15,387.15,0
2006-06-05,383.36,383.36,383.36,383.36,0
2006-06-06,384.35,384.35,384.35,384.35,0
2006-06-07,383.92,383.92,383.92,383.92,0
2006-06-08,385,385,385,385,0
2006-06-09,379.51,379.51,379.51,379.51,0
2006-06-12,380.44,380.44,380.44,380.44,0
2006-06-13,377.57,377.57,377.57,377.57,0
2006-06-14,378.3,378.3,378.3,378.3,0
2006-06-15,378.46,378.46,378.46,378.46,0
2006-06-16,372.43,372.43,372.43,372.43,0
2006-06-19,374.05,374.05,374.05,374.05,0
2006-06-20,377.32,377.32,377.32,377.32,0
2006-06-21,376.78,376.78,376.78,376.78,0
2006-06-22,376.13,376.13,376.13,376.13,0
2006-06-23,376.13,376.13,376.13,376.13,0
2006-06-26,378.39,378.39,378.39,378.39,0
2006-06-27,379.77,379.77,379.77,379.77,0
2006-06-28,377.94,377.94,377.94,377.94,0
2006-06-29,374.95,374.95,374.95,374.95,0
2006-06-30,377.21,377.21,377.21,377.21,0
2006-07-03,374.95,374.95,374.95,374.95,0
2006-07-04,374.95,374.95,374.95,374.95,0
2006-07-06,372.47,372.47,372.47,372.47,0
2006-07-07,374.54,374.54,374.54,374.54,0
2006-07-10,376.81,376.81,376.81,376.81,0
2006-07-11,375.84,375.84,375.84,375.84,0
2006-07-12,375.87,375.87,375.87,375.87,0
2006-07-13,376.2,376.2,376.2,376.2,0
2006-07-14,374.36,374.36,374.36,374.36,0
2006-07-17,374.68,374.68,374.68,374.68,0
2006-07-18,377.92,377.92,377.92,377.92,0
2006-07-19,377.58,377.58,377.58,377.58,0
2006-07-20,379.22,379.22,379.22,379.22,0
2006-07-21,377.61,377.61,377.61,377.61,0
2006-07-24,379.07,379.07,379.07,379.07,0
2006-07-26,388.13,388.13,388.13,388.13,0
2006-07-27,386.48,386.48,386.48,386.48,0
2006-07-28,385.63,385.63,385.63,385.63,0
2006-07-31,385.63,385.63,385.63,385.63,0
2006-08-01,385.63,385.63,385.63,385.63,0
2006-08-02,390,390,390,390,0
2006-08-03,390,390,390,390,0
2006-08-04,390,390,390,390,0
2006-08-07,390,390,390,390,0
2006-08-08,390.07,390.07,390.07,390.07,0
2006-08-09,390.07,390.07,390.07,390.07,0
2006-08-10,395.88,395.88,395.88,395.88,0
2006-08-11,395.88,395.88,395.88,395.88,0
2006-08-14,397.71,397.71,397.71,397.71,0
2006-08-15,396.95,396.95,396.95,396.95,0
2006-08-16,397.68,397.68,397.68,397.68,0
2006-08-17,397.68,397.68,397.68,397.68,0
2006-08-18,400.27,400.27,400.27,400.27,0
2006-08-21,399.25,399.25,399.25,399.25,0
2006-08-22,401.66,401.66,401.66,401.66,0
2006-08-23,402.42,402.42,402.42,402.42,0
2006-08-24,405.54,405.54,405.54,405.54,0
2006-08-25,407.69,407.69,407.69,407.69,0
2006-08-28,407.69,407.69,407.69,407.69,0
2006-08-30,404.45,404.45,404.45,404.45,0
2006-08-31,404.45,404.45,404.45,404.45,0
2006-09-04,406.72,406.72,406.72,406.72,0
2006-09-05,406.63,406.63,406.63,406.63,0
2006-09-06,404.72,404.72,404.72,404.72,0
2006-09-07,403.1,403.1,403.1,403.1,0
2006-09-08,403.74,403.74,403.74,403.74,0
2006-09-11,405.16,405.16,405.16,405.16,0
2006-09-12,405.49,405.49,405.49,405.49,0
2006-09-13,405,405,405,405,0
2006-09-14,400.5,400.5,400.5,400.5,0
2006-09-18,400.94,400.94,400.94,400.94,0
2006-09-19,402.79,402.79,402.79,402.79,0
2006-09-20,402.85,402.85,402.85,402.85,0
2006-09-21,402.17,402.17,402.17,402.17,0
2006-09-22,404.44,404.44,404.44,404.44,0
2006-09-25,406.05,406.05,406.05,406.05,0
2006-09-26,406.01,406.01,406.01,406.01,0
2006-09-27,407.65,407.65,407.65,407.65,0
2006-09-28,408.31,408.31,408.31,408.31,0
2006-09-29,406.5,406.5,406.5,406.5,0
2006-10-02,407.06,407.06,407.06,407.06,0
2006-10-03,407.25,407.25,407.25,407.25,0
2006-10-04,407.42,407.42,407.42,407.42,0
2006-10-05,410.46,410.46,410.46,410.46,0
2006-10-06,410.5,410.5,410.5,410.5,0
2006-10-09,404.13,404.13,404.13,404.13,0
2006-10-10,404.1,404.1,404.1,404.1,0
2006-10-11,400.89,400.89,400.89,400.89,0
2006-10-12,401.83,401.83,401.83,401.83,0
2006-10-13,404.93,404.93,404.93,404.93,0
2006-10-16,404.93,404.93,404.93,404.93,0
2006-10-17,403.7,403.7,403.7,403.7,0
2006-10-18,404.18,404.18,404.18,404.18,0
2006-10-19,404.22,404.22,404.22,404.22,0
2006-10-20,404.64,404.64,404.64,404.64,0
2006-10-23,405.42,405.42,405.42,405.42,0
2006-10-24,404.87,404.87,404.87,404.87,0
2006-10-25,404.96,404.96,404.96,404.96,0
2006-10-26,406.28,406.28,406.28,406.28,0
2006-10-27,406.42,406.42,406.42,406.42,0
2006-10-30,406.04,406.04,406.04,406.04,0
2006-10-31,406.37,406.37,406.37,406.37,0
2006-11-02,406.38,406.38,406.38,406.38,0
2006-11-03,394.55,394.55,394.55,394.55,0
2006-11-06,395.6,395.6,395.6,395.6,0
2006-11-07,394.7,394.7,394.7,394.7,0
2006-11-08,395.81,395.81,395.81,395.81,0
2006-11-09,396.87,396.87,396.87,396.87,0
2006-11-10,397.24,397.24,397.24,397.24,0
2006-11-13,395.15,395.15,395.15,395.15,0
2006-11-14,394.42,394.42,394.42,394.42,0
2006-11-15,398.59,398.59,398.59,398.59,0
2006-11-16,398.59,398.59,398.59,398.59,0
2006-11-20,396.22,396.22,396.22,396.22,0
2006-11-21,396.59,396.59,396.59,396.59,0
2006-11-22,396.59,396.59,396.59,396.59,0
2006-11-23,410.8,410.8,410.8,410.8,0
2006-11-24,410.01,410.01,410.01,410.01,0
2006-11-27,409.94,409.94,409.94,409.94,0
2006-11-28,410.76,410.76,410.76,410.76,0
2006-11-29,412.81,412.81,412.81,412.81,0
2006-11-30,412.89,412.89,412.89,412.89,0
2006-12-01,412.89,412.89,412.89,412.89,0
2006-12-04,414.14,414.14,414.14,414.14,0
2006-12-05,415.59,415.59,415.59,415.59,0
2006-12-06,411.98,411.98,411.98,411.98,0
2006-12-07,411.98,411.98,411.98,411.98,0
2006-12-08,413.38,413.38,413.38,413.38,0
2006-12-11,414.79,414.79,414.79,414.79,0
2006-12-12,417.12,417.12,417.12,417.12,0
2006-12-13,413.12,413.12,413.12,413.12,0
2006-12-14,414.53,414.53,414.53,414.53,0
2006-12-15,414.75,414.75,414.75,414.75,0
2006-12-18,414.75,414.75,414.75,414.75,0
2006-12-19,413.05,413.05,413.05,413.05,0
2006-12-20,414.95,414.95,414.95,414.95,0
2006-12-21,415.37,415.37,415.37,415.37,0
2006-12-22,415.61,415.61,415.61,415.61,0
2007-01-08,414.96,414.96,414.96,414.96,0
2007-01-09,414.96,414.96,414.96,414.96,0
2007-01-10,414.4,414.4,414.4,414.4,0
2007-01-11,415.1,415.1,415.1,415.1,0
2007-01-12,415.74,415.74,415.74,415.74,0
2007-01-15,416.21,416.21,416.21,416.21,0
2007-01-16,416.21,416.21,416.21,416.21,0
2007-01-17,412.92,412.92,412.92,412.92,0
2007-01-18,414.66,414.66,414.66,414.66,0
2007-01-19,415.36,415.36,415.36,415.36,0
2007-01-22,414.39,414.39,414.39,414.39,0
2007-01-23,413.56,413.56,413.56,413.56,0
2007-01-24,412.69,412.69,412.69,412.69,0
2007-01-25,412.69,412.69,412.69,412.69,0
2007-01-26,412.69,412.69,412.69,412.69,0
2007-01-29,414.36,414.36,414.36,414.36,0
2007-01-30,414.8,414.8,414.8,414.8,0
2007-01-31,413.75,413.75,413.75,413.75,0
2007-02-01,415.02,415.02,415.02,415.02,0
2007-02-02,416.73,416.73,416.73,416.73,0
2007-02-05,417.6,417.6,417.6,417.6,0
2007-02-06,417.6,417.6,417.6,417.6,0
2007-02-07,419.51,419.51,419.51,419.51,0
2007-02-08,420.62,420.62,420.62,420.62,0
2007-02-09,422.26,422.26,422.26,422.26,0
2007-02-12,420,420,420,420,0
2007-02-13,422.78,422.78,422.78,422.78,0
2007-02-14,423.73,423.73,423.73,423.73,0
2007-02-15,421.99,421.99,421.99,421.99,0
2007-02-16,421.86,421.86,421.86,421.86,0
2007-02-19,422.5,422.5,422.5,422.5,0
2007-02-20,409.96,409.96,409.96,409.96,0
2007-02-21,410.92,410.92,410.92,410.92,0
2007-02-22,411.46,411.46,411.46,411.46,0
2007-02-23,412.87,412.87,412.87,412.87,0
2007-02-26,412.87,412.87,412.87,412.87,0
2007-02-27,412.87,412.87,412.87,412.87,0
2007-02-28,417.56,417.56,417.56,417.56,0
2007-03-01,417.08,417.08,417.08,417.08,0
2007-03-02,413.59,413.59,413.59,413.59,0
2007-03-05,417.08,417.08,417.08,417.08,0
2007-03-06,421.71,421.71,421.71,421.71,0
2007-03-07,421.71,421.71,421.71,421.71,0
2007-03-08,422.03,422.03,422.03,422.03,0
2007-03-09,427.48,427.48,427.48,427.48,0
2007-03-12,417.29,417.29,417.29,417.29,0
2007-03-13,417.91,417.91,417.91,417.91,0
2007-03-14,415.7,415.7,415.7,415.7,0
2007-03-15,417.59,417.59,417.59,417.59,0
2007-03-16,414.48,414.48,414.48,414.48,0
2007-03-19,412.14,412.14,412.14,412.14,0
2007-03-20,413.88,413.88,413.88,413.88,0
2007-03-21,413.88,413.88,413.88,413.88,0
2007-03-22,414.23,414.23,414.23,414.23,0
2007-03-23,414.23,414.23,414.23,414.23,0
2007-03-26,412.04,412.04,412.04,412.04,0
2007-03-27,412.72,412.72,412.72,412.72,0
2007-03-28,412.72,412.72,412.72,412.72,0
2007-03-29,415.07,415.07,415.07,415.07,0
2007-03-30,418.21,418.21,418.21,418.21,0
2007-04-02,418.21,418.21,418.21,418.21,0
2007-04-03,416.55,416.55,416.55,416.55,0
2007-04-04,419,419,419,419,0
2007-04-05,419,419,419,419,0
2007-04-10,416.81,416.81,416.81,416.81,0
2007-04-11,417.59,417.59,417.59,417.59,0
2007-04-12,417.56,417.56,417.56,417.56,0
2007-04-13,419.12,419.12,419.12,419.12,0
2007-04-16,418.17,418.17,418.17,418.17,0
2007-04-17,420.38,420.38,420.38,420.38,0
2007-04-18,408.99,408.99,408.99,408.99,0
2007-04-19,408.19,408.19,408.19,408.19,0
2007-04-20,409.65,409.65,409.65,409.65,0
2007-04-23,419.43,419.43,419.43,419.43,0
2007-04-24,415.93,415.93,415.93,415.93,0
2007-04-25,407.48,407.48,407.48,407.48,0
2007-04-26,400.67,400.67,400.67,400.67,0
2007-04-27,391.93,391.93,391.93,391.93,0
2007-04-30,394.17,394.17,394.17,394.17,0
2007-05-02,394.17,394.17,394.17,394.17,0
2007-05-03,399.44,399.44,399.44,399.44,0
2007-05-04,399.44,399.44,399.44,399.44,0
2007-05-07,401.38,401.38,401.38,401.38,0
2007-05-09,401.38,401.38,401.38,401.38,0
2007-05-10,404.87,404.87,404.87,404.87,0
2007-05-11,404.2,404.2,404.2,404.2,0
2007-05-14,399.61,399.61,399.61,399.61,0
2007-05-15,399.61,399.61,399.61,399.61,0
2007-05-16,399.61,399.61,399.61,399.61,0
2007-05-17,390.65,390.65,390.65,390.65,0
2007-05-18,387.49,387.49,387.49,387.49,0
2007-05-21,390.69,390.69,390.69,390.69,0
2007-05-22,393.86,393.86,393.86,393.86,0
2007-05-23,394.61,394.61,394.61,394.61,0
2007-05-24,388.22,388.22,388.22,388.22,0
2007-05-25,393.03,393.03,393.03,393.03,0
2007-05-28,393.03,393.03,393.03,393.03,0
2007-05-29,394.89,394.89,394.89,394.89,0
2007-05-30,393,393,393,393,0
2007-05-31,394.93,394.93,394.93,394.93,0
2007-06-01,394.93,394.93,394.93,394.93,0
2007-06-04,394.93,394.93,394.93,394.93,0
2007-06-05,394.93,394.93,394.93,394.93,0
2007-06-06,394.93,394.93,394.93,394.93,0
2007-06-07,396.42,396.42,396.42,396.42,0
2007-06-08,399.6,399.6,399.6,399.6,0
2007-06-11,398.81,398.81,398.81,398.81,0
2007-06-12,404.13,404.13,404.13,404.13,0
2007-06-13,400.54,400.54,400.54,400.54,0
2007-06-14,401.34,401.34,401.34,401.34,0
2007-06-15,404.14,404.14,404.14,404.14,0
2007-06-18,404.14,404.14,404.14,404.14,0
2007-06-19,403.81,403.81,403.81,403.81,0
2007-06-20,405.77,405.77,405.77,405.77,0
2007-06-21,405.77,405.77,405.77,405.77,0
2007-06-22,405.85,405.85,405.85,405.85,0
2007-06-25,405.85,405.85,405.85,405.85,0
2007-06-26,407.54,407.54,407.54,407.54,0
2007-06-27,407.54,407.54,407.54,407.54,0
2007-06-28,408.32,408.32,408.32,408.32,0
2007-06-29,409.84,409.84,409.84,409.84,0
2007-07-02,409.19,409.19,409.19,409.19,0
2007-07-03,412.56,412.56,412.56,412.56,0
2007-07-04,413.21,413.21,413.21,413.21,0
2007-07-06,414.34,414.34,414.34,414.34,0
2007-07-09,418.75,418.75,418.75,418.75,0
2007-07-10,418.75,418.75,418.75,418.75,0
2007-07-11,418.57,418.57,418.57,418.57,0
2007-07-12,419.38,419.38,419.38,419.38,0
2007-07-13,419.71,419.71,419.71,419.71,0
2007-07-16,418.99,418.99,418.99,418.99,0
2007-07-17,417.57,417.57,417.57,417.57,0
2007-07-18,417.57,417.57,417.57,417.57,0
2007-07-19,417.57,417.57,417.57,417.57,0
2007-07-20,417.57,417.57,417.57,417.57,0
2007-07-23,417.89,417.89,417.89,417.89,0
2007-07-24,418.7,418.7,418.7,418.7,0
2007-07-25,418.7,418.7,418.7,418.7,0
2007-07-26,421.04,421.04,421.04,421.04,0
2007-07-27,421.04,421.04,421.04,421.04,0
2007-07-30,419.4,419.4,419.4,419.4,0
2007-07-31,420.38,420.38,420.38,420.38,0
2007-08-01,421.7,421.7,421.7,421.7,0
2007-08-02,423.42,423.42,423.42,423.42,0
2007-08-03,420.63,420.63,420.63,420.63,0
2007-08-06,421.17,421.17,421.17,421.17,0
2007-08-07,421.17,421.17,421.17,421.17,0
2007-08-08,425.86,425.86,425.86,425.86,0
2007-08-09,431.57,431.57,431.57,431.57,0
2007-08-10,428.9,428.9,428.9,428.9,0
2007-08-13,426.77,426.77,426.77,426.77,0
2007-08-14,428.25,428.25,428.25,428.25,0
2007-08-15,430.09,430.09,430.09,430.09,0
2007-08-16,430.09,430.09,430.09,430.09,0
2007-08-17,430.09,430.09,430.09,430.09,0
2007-08-20,429.65,429.65,429.65,429.65,0
2007-08-21,432.27,432.27,432.27,432.27,0
2007-08-22,431.01,431.01,431.01,431.01,0
2007-08-23,432.02,432.02,432.02,432.02,0
2007-08-24,427.57,427.57,427.57,427.57,0
2007-08-27,427.57,427.57,427.57,427.57,0
2007-08-28,427.91,427.91,427.91,427.91,0
2007-08-30,429.12,429.12,429.12,429.12,0
2007-08-31,429.45,429.45,429.45,429.45,0
2007-09-03,429.45,429.45,429.45,429.45,0
2007-09-04,428.89,428.89,428.89,428.89,0
2007-09-05,429.21,429.21,429.21,429.21,0
2007-09-06,429.29,429.29,429.29,429.29,0
2007-09-07,425.26,425.26,425.26,425.26,0
2007-09-10,433.38,433.38,433.38,433.38,0
2007-09-11,433.4,433.4,433.4,433.4,0
2007-09-12,434.06,434.06,434.06,434.06,0
2007-09-13,432.17,432.17,432.17,432.17,0
2007-09-14,432.17,432.17,432.17,432.17,0
2007-09-17,434.19,434.19,434.19,434.19,0
2007-09-18,434.19,434.19,434.19,434.19,0
2007-09-19,437.42,437.42,437.42,437.42,0
2007-09-20,436.94,436.94,436.94,436.94,0
2007-09-21,437.75,437.75,437.75,437.75,0
2007-09-24,437.54,437.54,437.54,437.54,0
2007-09-25,427.26,427.26,427.26,427.26,0
2007-09-26,430.69,430.69,430.69,430.69,0
2007-09-27,430.69,430.69,430.69,430.69,0
2007-09-28,430.78,430.78,430.78,430.78,0
2007-10-01,431.59,431.59,431.59,431.59,0
2007-10-02,431.99,431.99,431.99,431.99,0
2007-10-03,433.77,433.77,433.77,433.77,0
2007-10-04,435.29,435.29,435.29,435.29,0
2007-10-05,435.29,435.29,435.29,435.29,0
2007-10-08,435.52,435.52,435.52,435.52,0
2007-10-09,437.99,437.99,437.99,437.99,0
2007-10-10,437.99,437.99,437.99,437.99,0
2007-10-11,435.97,435.97,435.97,435.97,0
2007-10-12,435.32,435.32,435.32,435.32,0
2007-10-15,435.32,435.32,435.32,435.32,0
2007-10-16,436.66,436.66,436.66,436.66,0
2007-10-17,436.66,436.66,436.66,436.66,0
2007-10-18,436.66,436.66,436.66,436.66,0
2007-10-19,440.88,440.88,440.88,440.88,0
2007-10-22,440.88,440.88,440.88,440.88,0
2007-10-23,440.55,440.55,440.55,440.55,0
2007-10-24,440.63,440.63,440.63,440.63,0
2007-10-25,440.63,440.63,440.63,440.63,0
2007-10-26,440.63,440.63,440.63,440.63,0
2007-10-29,443.33,443.33,443.33,443.33,0
2007-10-30,447.69,447.69,447.69,447.69,0
2007-10-31,447.36,447.36,447.36,447.36,0
2007-11-02,447.36,447.36,447.36,447.36,0
2007-11-05,447.44,447.44,447.44,447.44,0
2007-11-06,448.33,448.33,448.33,448.33,0
2007-11-07,448.33,448.33,448.33,448.33,0
2007-11-08,445.8,445.8,445.8,445.8,0
2007-11-09,445.8,445.8,445.8,445.8,0
2007-11-12,446.44,446.44,446.44,446.44,0
2007-11-13,446.19,446.19,446.19,446.19,0
2007-11-14,448.21,448.21,448.21,448.21,0
2007-11-15,444.64,444.64,444.64,444.64,0
2007-11-16,444.21,444.21,444.21,444.21,0
2007-11-19,442.06,442.06,442.06,442.06,0
2007-11-20,442.06,442.06,442.06,442.06,0
2007-11-21,442.7,442.7,442.7,442.7,0
2007-11-22,442.7,442.7,442.7,442.7,0
2007-11-23,441.57,441.57,441.57,441.57,0
2007-11-26,442.7,442.7,442.7,442.7,0
2007-11-27,447.03,447.03,447.03,447.03,0
2007-11-28,445.9,445.9,445.9,445.9,0
2007-11-29,444.59,444.59,444.59,444.59,0
2007-11-30,442.95,442.95,442.95,442.95,0
2007-12-03,442.95,442.95,442.95,442.95,0
2007-12-04,443.19,443.19,443.19,443.19,0
2007-12-05,443.19,443.19,443.19,443.19,0
2007-12-06,439.82,439.82,439.82,439.82,0
2007-12-07,439.82,439.82,439.82,439.82,0
2007-12-10,439.69,439.69,439.69,439.69,0
2007-12-11,440.78,440.78,440.78,440.78,0
2007-12-12,443.2,443.2,443.2,443.2,0
2007-12-13,448.07,448.07,448.07,448.07,0
2007-12-14,450.43,450.43,450.43,450.43,0
2007-12-17,450.43,450.43,450.43,450.43,0
2007-12-18,448,448,448,448,0
2007-12-19,448,448,448,448,0
2007-12-20,446.66,446.66,446.66,446.66,0
2007-12-21,445.65,445.65,445.65,445.65,0
2008-01-07,447.73,447.73,447.73,447.73,0
2008-01-08,444.36,444.36,444.36,444.36,0
2008-01-09,452.1,452.1,452.1,452.1,0
2008-01-10,452.1,452.1,452.1,452.1,0
2008-01-11,450.08,450.08,450.08,450.08,0
2008-01-14,448.07,448.07,448.07,448.07,0
2008-01-15,448.07,448.07,448.07,448.07,0
2008-01-16,448.64,448.64,448.64,448.64,0
2008-01-17,448.63,448.63,448.63,448.63,0
2008-01-18,448.79,448.79,448.79,448.79,0
2008-01-21,448.79,448.79,448.79,448.79,0
2008-01-22,449.13,449.13,449.13,449.13,0
2008-01-23,449.13,449.13,449.13,449.13,0
2008-01-24,449.13,449.13,449.13,449.13,0
2008-01-25,449.13,449.13,449.13,449.13,0
2008-01-28,445.85,445.85,445.85,445.85,0
2008-01-29,447.88,447.88,447.88,447.88,0
2008-01-30,447.88,447.88,447.88,447.88,0
2008-01-31,447.88,447.88,447.88,447.88,0
2008-02-01,447.83,447.83,447.83,447.83,0
2008-02-04,448.19,448.19,448.19,448.19,0
2008-02-05,448.19,448.19,448.19,448.19,0
2008-02-06,448.19,448.19,448.19,448.19,0
2008-02-07,451.01,451.01,451.01,451.01,0
2008-02-08,451.01,451.01,451.01,451.01,0
2008-02-11,451.01,451.01,451.01,451.01,0
2008-02-12,451.01,451.01,451.01,451.01,0
2008-02-13,448.31,448.31,448.31,448.31,0
2008-02-14,448.31,448.31,448.31,448.31,0
2008-02-15,448.31,448.31,448.31,448.31,0
2008-02-18,447.95,447.95,447.95,447.95,0
2008-02-19,450.24,450.24,450.24,450.24,0
2008-02-20,450.24,450.24,450.24,450.24,0
2008-02-21,448.6,448.6,448.6,448.6,0
2008-02-22,443.57,443.57,443.57,443.57,0
2008-02-25,445.54,445.54,445.54,445.54,0
2008-02-26,444.3,444.3,444.3,444.3,0
2008-02-27,444.3,444.3,444.3,444.3,0
2008-02-28,445.13,445.13,445.13,445.13,0
2008-02-29,446.77,446.77,446.77,446.77,0
2008-03-03,446.77,446.77,446.77,446.77,0
2008-03-04,447.89,447.89,447.89,447.89,0
2008-03-05,451.19,451.19,451.19,451.19,0
2008-03-06,454.14,454.14,454.14,454.14,0
2008-03-07,452.14,452.14,452.14,452.14,0
2008-03-10,452.14,452.14,452.14,452.14,0
2008-03-11,453.46,453.46,453.46,453.46,0
2008-03-12,454.13,454.13,454.13,454.13,0
2008-03-13,454.13,454.13,454.13,454.13,0
2008-03-14,454.13,454.13,454.13,454.13,0
2008-03-17,450.98,450.98,450.98,450.98,0
2008-03-18,454.26,454.26,454.26,454.26,0
2008-03-19,461.97,461.97,461.97,461.97,0
2008-03-20,461.97,461.97,461.97,461.97,0
2008-03-25,462.7,462.7,462.7,462.7,0
2008-03-26,467.08,467.08,467.08,467.08,0
2008-03-27,460.42,460.42,460.42,460.42,0
2008-03-28,460.5,460.5,460.5,460.5,0
2008-03-31,460.5,460.5,460.5,460.5,0
2008-04-01,457.13,457.13,457.13,457.13,0
2008-04-02,457.86,457.86,457.86,457.86,0
2008-04-03,458.18,458.18,458.18,458.18,0
2008-04-04,458.58,458.58,458.58,458.58,0
2008-04-07,459.26,459.26,459.26,459.26,0
2008-04-08,460.44,460.44,460.44,460.44,0
2008-04-09,460.44,460.44,460.44,460.44,0
2008-04-10,460.44,460.44,460.44,460.44,0
2008-04-11,462.86,462.86,462.86,462.86,0
2008-04-14,462.86,462.86,462.86,462.86,0
2008-04-15,461.32,461.32,461.32,461.32,0
2008-04-16,461.32,461.32,461.32,461.32,0
2008-04-17,458.75,458.75,458.75,458.75,0
2008-04-18,458.75,458.75,458.75,458.75,0
2008-04-21,458.67,458.67,458.67,458.67,0
2008-04-22,460.11,460.11,460.11,460.11,0
2008-04-23,457.15,457.15,457.15,457.15,0
2008-04-24,457.15,457.15,457.15,457.15,0
2008-04-25,457.02,457.02,457.02,457.02,0
2008-04-28,458.51,458.51,458.51,458.51,0
2008-04-29,458.27,458.27,458.27,458.27,0
2008-04-30,446.31,446.31,446.31,446.31,0
2008-05-02,446.31,446.31,446.31,446.31,0
2008-05-05,446.31,446.31,446.31,446.31,0
2008-05-06,446.31,446.31,446.31,446.31,0
2008-05-07,446.31,446.31,446.31,446.31,0
2008-05-09,447.67,447.67,447.67,447.67,0
2008-05-12,447.91,447.91,447.91,447.91,0
2008-05-13,448.32,448.32,448.32,448.32,0
2008-05-14,441.88,441.88,441.88,441.88,0
2008-05-15,441.88,441.88,441.88,441.88,0
2008-05-16,441.88,441.88,441.88,441.88,0
2008-05-19,452.86,452.86,452.86,452.86,0
2008-05-20,456.24,456.24,456.24,456.24,0
2008-05-21,456.33,456.33,456.33,456.33,0
2008-05-22,455.31,455.31,455.31,455.31,0
2008-05-23,451.98,451.98,451.98,451.98,0
2008-05-26,451.98,451.98,451.98,451.98,0
2008-05-27,451.98,451.98,451.98,451.98,0
2008-05-28,445.2,445.2,445.2,445.2,0
2008-05-29,445.93,445.93,445.93,445.93,0
2008-05-30,449.32,449.32,449.32,449.32,0
2008-06-02,447.62,447.62,447.62,447.62,0
2008-06-03,447.62,447.62,447.62,447.62,0
2008-06-04,447.62,447.62,447.62,447.62,0
2008-06-05,447.62,447.62,447.62,447.62,0
2008-06-06,451.68,451.68,451.68,451.68,0
2008-06-09,451.68,451.68,451.68,451.68,0
2008-06-10,450.03,450.03,450.03,450.03,0
2008-06-11,450.03,450.03,450.03,450.03,0
2008-06-12,451.43,451.43,451.43,451.43,0
2008-06-13,451.43,451.43,451.43,451.43,0
2008-06-16,435.87,435.87,435.87,435.87,0
2008-06-17,435.87,435.87,435.87,435.87,0
2008-06-18,435.87,435.87,435.87,435.87,0
2008-06-19,435.87,435.87,435.87,435.87,0
2008-06-20,435.79,435.79,435.79,435.79,0
2008-06-23,435.87,435.87,435.87,435.87,0
2008-06-24,435.87,435.87,435.87,435.87,0
2008-06-25,437.56,437.56,437.56,437.56,0
2008-06-26,434.6,434.6,434.6,434.6,0
2008-06-27,434.6,434.6,434.6,434.6,0
2008-06-30,437.76,437.76,437.76,437.76,0
2008-07-01,434.37,434.37,434.37,434.37,0
2008-07-02,437.62,437.62,437.62,437.62,0
2008-07-03,439.27,439.27,439.27,439.27,0
2008-07-04,435.88,435.88,435.88,435.88,0
2008-07-07,432.83,432.83,432.83,432.83,0
2008-07-08,431.3,431.3,431.3,431.3,0
2008-07-09,429.32,429.32,429.32,429.32,0
2008-07-10,429.32,429.32,429.32,429.32,0
2008-07-11,436.51,436.51,436.51,436.51,0
2008-07-14,434.6,434.6,434.6,434.6,0
2008-07-15,444.99,444.99,444.99,444.99,0
2008-07-16,449.05,449.05,449.05,449.05,0
2008-07-17,449.05,449.05,449.05,449.05,0
2008-07-18,449.05,449.05,449.05,449.05,0
2008-07-21,448.13,448.13,448.13,448.13,0
2008-07-22,448.13,448.13,448.13,448.13,0
2008-07-23,448.13,448.13,448.13,448.13,0
2008-07-24,448.54,448.54,448.54,448.54,0
2008-07-25,456.66,456.66,456.66,456.66,0
2008-07-28,456.66,456.66,456.66,456.66,0
2008-07-29,456.66,456.66,456.66,456.66,0
2008-07-30,456.66,456.66,456.66,456.66,0
2008-07-31,456.5,456.5,456.5,456.5,0
2008-08-01,456.5,456.5,456.5,456.5,0
2008-08-04,456.5,456.5,456.5,456.5,0
2008-08-05,456.5,456.5,456.5,456.5,0
2008-08-06,456.58,456.58,456.58,456.58,0
2008-08-07,459.29,459.29,459.29,459.29,0
2008-08-08,459.29,459.29,459.29,459.29,0
2008-08-11,459.97,459.97,459.97,459.97,0
2008-08-12,448.99,448.99,448.99,448.99,0
2008-08-13,448.99,448.99,448.99,448.99,0
2008-08-14,458.64,458.64,458.64,458.64,0
2008-08-15,459.21,459.21,459.21,459.21,0
2008-08-18,459.37,459.37,459.37,459.37,0
2008-08-19,449.48,449.48,449.48,449.48,0
2008-08-20,452.73,452.73,452.73,452.73,0
2008-08-21,452.73,452.73,452.73,452.73,0
2008-08-22,452.73,452.73,452.73,452.73,0
2008-08-25,449.08,449.08,449.08,449.08,0
2008-08-26,446.44,446.44,446.44,446.44,0
2008-08-27,449.08,449.08,449.08,449.08,0
2008-08-28,444.64,444.64,444.64,444.64,0
2008-09-02,444.68,444.68,444.68,444.68,0
2008-09-03,441.75,441.75,441.75,441.75,0
2008-09-04,441.75,441.75,441.75,441.75,0
2008-09-05,441.72,441.72,441.72,441.72,0
2008-09-08,437.66,437.66,437.66,437.66,0
2008-09-09,431.17,431.17,431.17,431.17,0
2008-09-10,426.33,426.33,426.33,426.33,0
2008-09-11,421.49,421.49,421.49,421.49,0
2008-09-12,427.69,427.69,427.69,427.69,0
2008-09-16,436.2,436.2,436.2,436.2,0
2008-09-17,464.29,464.29,464.29,464.29,0
2008-09-18,454.4,454.4,454.4,454.4,0
2008-09-19,450.19,450.19,450.19,450.19,0
2008-09-22,450.19,450.19,450.19,450.19,0
2008-09-23,450.19,450.19,450.19,450.19,0
2008-09-24,460.8,460.8,460.8,460.8,0
2008-09-25,460.8,460.8,460.8,460.8,0
2008-09-26,460.8,460.8,460.8,460.8,0
2008-09-29,456.74,456.74,456.74,456.74,0
2008-09-30,453.35,453.35,453.35,453.35,0
2008-10-01,453.35,453.35,453.35,453.35,0
2008-10-02,451.76,451.76,451.76,451.76,0
2008-10-03,451.76,451.76,451.76,451.76,0
2008-10-06,451.76,451.76,451.76,451.76,0
2008-10-07,447.21,447.21,447.21,447.21,0
2008-10-08,438.15,438.15,438.15,438.15,0
2008-10-09,438.15,438.15,438.15,438.15,0
2008-10-10,416.25,416.25,416.25,416.25,0
2008-10-13,416.25,416.25,416.25,416.25,0
2008-10-14,406.35,406.35,406.35,406.35,0
2008-10-15,406.35,406.35,406.35,406.35,0
2008-10-16,408.65,408.65,408.65,408.65,0
2008-10-17,408.32,408.32,408.32,408.32,0
2008-10-20,408.32,408.32,408.32,408.32,0
2008-10-21,407.95,407.95,407.95,407.95,0
2008-10-22,407.95,407.95,407.95,407.95,0
2008-10-23,408.76,408.76,408.76,408.76,0
2008-10-24,408.76,408.76,408.76,408.76,0
2008-10-27,398.87,398.87,398.87,398.87,0
2008-10-28,392.94,392.94,392.94,392.94,0
2008-10-29,377.52,377.52,377.52,377.52,0
2008-10-30,372.74,372.74,372.74,372.74,0
2008-10-31,369.44,369.44,369.44,369.44,0
2008-11-03,369.44,369.44,369.44,369.44,0
2008-11-04,374.19,374.19,374.19,374.19,0
2008-11-05,369.44,369.44,369.44,369.44,0
2008-11-06,367.8,367.8,367.8,367.8,0
2008-11-07,367.8,367.8,367.8,367.8,0
2008-11-10,367.8,367.8,367.8,367.8,0
2008-11-11,366.98,366.98,366.98,366.98,0
2008-11-12,366.98,366.98,366.98,366.98,0
2008-11-13,366.98,366.98,366.98,366.98,0
2008-11-14,366.98,366.98,366.98,366.98,0
2008-11-18,363.69,363.69,363.69,363.69,0
2008-11-19,356.91,356.91,356.91,356.91,0
2008-11-20,348.79,348.79,348.79,348.79,0
2008-11-21,348.12,348.12,348.12,348.12,0
2008-11-24,348.12,348.12,348.12,348.12,0
2008-11-25,349.77,349.77,349.77,349.77,0
2008-11-26,349.77,349.77,349.77,349.77,0
2008-11-27,349.77,349.77,349.77,349.77,0
2008-11-28,349.77,349.77,349.77,349.77,0
2008-12-01,349.77,349.77,349.77,349.77,0
2008-12-02,353.06,353.06,353.06,353.06,0
2008-12-03,353.06,353.06,353.06,353.06,0
2008-12-04,353.06,353.06,353.06,353.06,0
2008-12-05,349.71,349.71,349.71,349.71,0
2008-12-08,349.71,349.71,349.71,349.71,0
2008-12-09,346.32,346.32,346.32,346.32,0
2008-12-10,346.32,346.32,346.32,346.32,0
2008-12-11,349.67,349.67,349.67,349.67,0
2008-12-12,349.67,349.67,349.67,349.67,0
2008-12-15,349.67,349.67,349.67,349.67,0
2008-12-16,349.67,349.67,349.67,349.67,0
2008-12-17,349.67,349.67,349.67,349.67,0
2008-12-18,351.6,351.6,351.6,351.6,0
2008-12-19,359.18,359.18,359.18,359.18,0
2008-12-22,359.18,359.18,359.18,359.18,0
2008-12-23,359.18,359.18,359.18,359.18,0
2008-12-29,359.18,359.18,359.18,359.18,0
2008-12-30,359.18,359.18,359.18,359.18,0
2009-01-05,359.18,359.18,359.18,359.18,0
2009-01-07,359.18,359.18,359.18,359.18,0
2009-01-08,359.18,359.18,359.18,359.18,0
2009-01-09,359.2,359.2,359.2,359.2,0
2009-01-12,359.2,359.2,359.2,359.2,0
2009-01-13,359.2,359.2,359.2,359.2,0
2009-01-14,359.2,359.2,359.2,359.2,0
2009-01-15,361.31,361.31,361.31,361.31,0
2009-01-16,361.31,361.31,361.31,361.31,0
2009-01-19,361.31,361.31,361.31,361.31,0
2009-01-20,361.31,361.31,361.31,361.31,0
2009-01-21,361.31,361.31,361.31,361.31,0
2009-01-22,358.7,358.7,358.7,358.7,0
2009-01-23,347.11,347.11,347.11,347.11,0
2009-01-26,347.11,347.11,347.11,347.11,0
2009-01-27,347.11,347.11,347.11,347.11,0
2009-01-28,347.1,347.1,347.1,347.1,0
2009-01-29,347.78,347.78,347.78,347.78,0
2009-01-30,349,349,349,349,0
2009-02-02,349,349,349,349,0
2009-02-03,346.97,346.97,346.97,346.97,0
2009-02-04,346.97,346.97,346.97,346.97,0
2009-02-05,344.28,344.28,344.28,344.28,0
2009-02-06,344.28,344.28,344.28,344.28,0
2009-02-09,344.28,344.28,344.28,344.28,0
2009-02-10,337.13,337.13,337.13,337.13,0
2009-02-11,337.13,337.13,337.13,337.13,0
2009-02-12,338.15,338.15,338.15,338.15,0
2009-02-13,338.15,338.15,338.15,338.15,0
2009-02-16,338.15,338.15,338.15,338.15,0
2009-02-17,334.18,334.18,334.18,334.18,0
2009-02-18,333.16,333.16,333.16,333.16,0
2009-02-19,333.23,333.23,333.23,333.23,0
2009-02-20,333.23,333.23,333.23,333.23,0
2009-02-23,328.27,328.27,328.27,328.27,0
2009-02-24,328.27,328.27,328.27,328.27,0
2009-02-25,332.92,332.92,332.92,332.92,0
2009-02-26,317.6,317.6,317.6,317.6,0
2009-02-27,331.85,331.85,331.85,331.85,0
2009-03-02,320.05,320.05,320.05,320.05,0
2009-03-03,318.01,318.01,318.01,318.01,0
2009-03-04,310.06,310.06,310.06,310.06,0
2009-03-05,310.06,310.06,310.06,310.06,0
2009-03-06,321.59,321.59,321.59,321.59,0
2009-03-09,321.08,321.08,321.08,321.08,0
2009-03-10,321.08,321.08,321.08,321.08,0
2009-03-11,306.05,306.05,306.05,306.05,0
2009-03-12,306.05,306.05,306.05,306.05,0
2009-03-13,304.51,304.51,304.51,304.51,0
2009-03-16,291.6,291.6,291.6,291.6,0
2009-03-17,291.6,291.6,291.6,291.6,0
2009-03-18,291.6,291.6,291.6,291.6,0
2009-03-19,291.6,291.6,291.6,291.6,0
2009-03-20,291.6,291.6,291.6,291.6,0
2009-03-23,291.6,291.6,291.6,291.6,0
2009-03-24,291.6,291.6,291.6,291.6,0
2009-03-25,291.6,291.6,291.6,291.6,0
2009-03-26,294.05,294.05,294.05,294.05,0
2009-03-27,297.35,297.35,297.35,297.35,0
2009-03-30,334.86,334.86,334.86,334.86,0
2009-03-31,334.86,334.86,334.86,334.86,0
2009-04-01,334.86,334.86,334.86,334.86,0
2009-04-02,334.86,334.86,334.86,334.86,0
2009-04-03,336.09,336.09,336.09,336.09,0
2009-04-06,336.09,336.09,336.09,336.09,0
2009-04-07,336.09,336.09,336.09,336.09,0
2009-04-08,337.31,337.31,337.31,337.31,0
2009-04-09,340.98,340.98,340.98,340.98,0
2009-04-14,340.98,340.98,340.98,340.98,0
2009-04-15,340.98,340.98,340.98,340.98,0
2009-04-16,342.2,342.2,342.2,342.2,0
2009-04-17,342.2,342.2,342.2,342.2,0
2009-04-20,342.2,342.2,342.2,342.2,0
2009-04-21,337.31,337.31,337.31,337.31,0
2009-04-22,337.31,337.31,337.31,337.31,0
2009-04-23,337.31,337.31,337.31,337.31,0
2009-04-24,337.31,337.31,337.31,337.31,0
2009-04-27,338.12,338.12,338.12,338.12,0
2009-04-28,337.89,337.89,337.89,337.89,0
2009-04-29,337.89,337.89,337.89,337.89,0
2009-04-30,337.89,337.89,337.89,337.89,0
2009-05-04,337.89,337.89,337.89,337.89,0
2009-05-05,337.89,337.89,337.89,337.89,0
2009-05-06,329.99,329.99,329.99,329.99,0
2009-05-07,329.99,329.99,329.99,329.99,0
2009-05-11,329.99,329.99,329.99,329.99,0
2009-05-12,329.99,329.99,329.99,329.99,0
2009-05-13,329.99,329.99,329.99,329.99,0
2009-05-14,329.99,329.99,329.99,329.99,0
2009-05-15,329.99,329.99,329.99,329.99,0
2009-05-18,329.99,329.99,329.99,329.99,0
2009-05-19,329.99,329.99,329.99,329.99,0
2009-05-20,329.99,329.99,329.99,329.99,0
2009-05-21,322.66,322.66,322.66,322.66,0
2009-05-22,329.63,329.63,329.63,329.63,0
2009-05-25,327.63,327.63,327.63,327.63,0
2009-05-26,332.69,332.69,332.69,332.69,0
2009-05-27,332.69,332.69,332.69,332.69,0
2009-05-28,346,346,346,346,0
2009-05-29,346,346,346,346,0
2009-06-01,346,346,346,346,0
2009-06-02,346,346,346,346,0
2009-06-03,349.81,349.81,349.81,349.81,0
2009-06-04,356.97,356.97,356.97,356.97,0
2009-06-05,359.88,359.88,359.88,359.88,0
2009-06-08,358.66,358.66,358.66,358.66,0
2009-06-09,358.66,358.66,358.66,358.66,0
2009-06-10,358.66,358.66,358.66,358.66,0
2009-06-11,358.66,358.66,358.66,358.66,0
2009-06-12,357.45,357.45,357.45,357.45,0
2009-06-15,357.45,357.45,357.45,357.45,0
2009-06-16,357.45,357.45,357.45,357.45,0
2009-06-17,358,358,358,358,0
2009-06-18,357.95,357.95,357.95,357.95,0
2009-06-19,357.95,357.95,357.95,357.95,0
2009-06-22,357.95,357.95,357.95,357.95,0
2009-06-23,367.14,367.14,367.14,367.14,0
2009-06-24,366.14,366.14,366.14,366.14,0
2009-06-25,366.14,366.14,366.14,366.14,0
2009-06-26,366.14,366.14,366.14,366.14,0
2009-06-29,332.7,332.7,332.7,332.7,0
2009-06-30,332.7,332.7,332.7,332.7,0
2009-07-01,332.2,332.2,332.2,332.2,0
2009-07-02,332.2,332.2,332.2,332.2,0
2009-07-03,332.2,332.2,332.2,332.2,0
2009-07-06,332.2,332.2,332.2,332.2,0
2009-07-07,332.2,332.2,332.2,332.2,0
2009-07-08,332.2,332.2,332.2,332.2,0
2009-07-09,333.82,333.82,333.82,333.82,0
2009-07-10,333.82,333.82,333.82,333.82,0
2009-07-13,325.63,325.63,325.63,325.63,0
2009-07-14,325.63,325.63,325.63,325.63,0
2009-07-15,325.63,325.63,325.63,325.63,0
2009-07-16,325.13,325.13,325.13,325.13,0
2009-07-17,316.95,316.95,316.95,316.95,0
2009-07-20,309.78,309.78,309.78,309.78,0
2009-07-21,309.78,309.78,309.78,309.78,0
2009-07-22,309.78,309.78,309.78,309.78,0
2009-07-23,314.9,314.9,314.9,314.9,0
2009-07-24,314.9,314.9,314.9,314.9,0
2009-07-27,314.9,314.9,314.9,314.9,0
2009-07-28,314.9,314.9,314.9,314.9,0
2009-07-29,294.99,294.99,294.99,294.99,0
2009-07-30,294.99,294.99,294.99,294.99,0
2009-07-31,294.99,294.99,294.99,294.99,0
2009-08-03,307.07,307.07,307.07,307.07,0
2009-08-04,307.07,307.07,307.07,307.07,0
2009-08-05,307.07,307.07,307.07,307.07,0
2009-08-06,307.07,307.07,307.07,307.07,0
2009-08-07,311.35,311.35,311.35,311.35,0
2009-08-10,313.34,313.34,313.34,313.34,0
2009-08-11,313.34,313.34,313.34,313.34,0
2009-08-12,313.34,313.34,313.34,313.34,0
2009-08-13,313.34,313.34,313.34,313.34,0
2009-08-14,313.34,313.34,313.34,313.34,0
2009-08-17,308.22,308.22,308.22,308.22,0
2009-08-18,311.21,311.21,311.21,311.21,0
2009-08-19,309.32,309.32,309.32,309.32,0
2009-08-20,309.32,309.32,309.32,309.32,0
2009-08-21,307.27,307.27,307.27,307.27,0
2009-08-24,307.27,307.27,307.27,307.27,0
2009-08-25,307.27,307.27,307.27,307.27,0
2009-08-26,314.74,314.74,314.74,314.74,0
2009-08-27,314.74,314.74,314.74,314.74,0
2009-08-28,307.27,307.27,307.27,307.27,0
2009-08-31,307.27,307.27,307.27,307.27,0
2009-09-02,304.28,304.28,304.28,304.28,0
2009-09-03,304.28,304.28,304.28,304.28,0
2009-09-04,304.28,304.28,304.28,304.28,0
2009-09-07,304.28,304.28,304.28,304.28,0
2009-09-08,304.28,304.28,304.28,304.28,0
2009-09-09,304.28,304.28,304.28,304.28,0
2009-09-10,304.28,304.28,304.28,304.28,0
2009-09-11,303.18,303.18,303.18,303.18,0
2009-09-14,301.47,301.47,301.47,301.47,0
2009-09-16,301.47,301.47,301.47,301.47,0
2009-09-17,300.47,300.47,300.47,300.47,0
2009-09-18,299.48,299.48,299.48,299.48,0
2009-09-21,299.48,299.48,299.48,299.48,0
2009-09-22,299.48,299.48,299.48,299.48,0
2009-09-23,301.5,301.5,301.5,301.5,0
2009-09-24,304.28,304.28,304.28,304.28,0
2009-09-25,304.28,304.28,304.28,304.28,0
2009-09-28,304.28,304.28,304.28,304.28,0
2009-09-29,304.28,304.28,304.28,304.28,0
2009-09-30,301.53,301.53,301.53,301.53,0
2009-10-01,301.55,301.55,301.55,301.55,0
2009-10-02,302.49,302.49,302.49,302.49,0
2009-10-05,302.49,302.49,302.49,302.49,0
2009-10-06,302.49,302.49,302.49,302.49,0
2009-10-07,299.5,299.5,299.5,299.5,0
2009-10-08,299.5,299.5,299.5,299.5,0
2009-10-09,299.5,299.5,299.5,299.5,0
2009-10-12,297.1,297.1,297.1,297.1,0
2009-10-13,297.1,297.1,297.1,297.1,0
2009-10-14,297.1,297.1,297.1,297.1,0
2009-10-15,297.54,297.54,297.54,297.54,0
2009-10-16,300.53,300.53,300.53,300.53,0
2009-10-19,300.53,300.53,300.53,300.53,0
2009-10-20,300.53,300.53,300.53,300.53,0
2009-10-21,300.04,300.04,300.04,300.04,0
2009-10-22,289.81,289.81,289.81,289.81,0
2009-10-23,274.93,274.93,274.93,274.93,0
2009-10-26,273.88,273.88,273.88,273.88,0
2009-10-27,274.87,274.87,274.87,274.87,0
2009-10-28,274.87,274.87,274.87,274.87,0
2009-10-29,275.31,275.31,275.31,275.31,0
2009-10-30,276.38,276.38,276.38,276.38,0
2009-11-02,273.6,273.6,273.6,273.6,0
2009-11-03,278.51,278.51,278.51,278.51,0
2009-11-04,283.63,283.63,283.63,283.63,0
2009-11-05,288.95,288.95,288.95,288.95,0
2009-11-06,289.25,289.25,289.25,289.25,0
2009-11-09,284.9,284.9,284.9,284.9,0
2009-11-10,289.44,289.44,289.44,289.44,0
2009-11-11,289.44,289.44,289.44,289.44,0
2009-11-12,288.58,288.58,288.58,288.58,0
2009-11-13,287.37,287.37,287.37,287.37,0
2009-11-16,287.37,287.37,287.37,287.37,0
2009-11-18,284.7,284.7,284.7,284.7,0
2009-11-19,283.5,283.5,283.5,283.5,0
2009-11-20,280.59,280.59,280.59,280.59,0
2009-11-23,280.39,280.39,280.39,280.39,0
2009-11-24,283.3,283.3,283.3,283.3,0
2009-11-25,281.81,281.81,281.81,281.81,0
2009-11-26,281.28,281.28,281.28,281.28,0
2009-11-27,280.03,280.03,280.03,280.03,0
2009-11-30,280.78,280.78,280.78,280.78,0
2009-12-01,284,284,284,284,0
2009-12-02,286.59,286.59,286.59,286.59,0
2009-12-03,286.59,286.59,286.59,286.59,0
2009-12-04,286.59,286.59,286.59,286.59,0
2009-12-07,287.37,287.37,287.37,287.37,0
2009-12-08,287.37,287.37,287.37,287.37,0
2009-12-09,287.37,287.37,287.37,287.37,0
2009-12-10,288.37,288.37,288.37,288.37,0
2009-12-11,287.37,287.37,287.37,287.37,0
2009-12-14,287.47,287.47,287.47,287.47,0
2009-12-15,286.72,286.72,286.72,286.72,0
2009-12-16,287.78,287.78,287.78,287.78,0
2009-12-17,288.68,288.68,288.68,288.68,0
2009-12-18,288.68,288.68,288.68,288.68,0
2009-12-21,288.57,288.57,288.57,288.57,0
2009-12-22,263.93,263.93,263.93,263.93,0
2009-12-23,264.92,264.92,264.92,264.92,0
2009-12-28,265.49,265.49,265.49,265.49,0
2009-12-29,267.97,267.97,267.97,267.97,0
2009-12-30,266.97,266.97,266.97,266.97,0
2009-12-31,266.97,266.97,266.97,266.97,0
2010-01-04,266.97,266.97,266.97,266.97,0
2010-01-05,266.97,266.97,266.97,266.97,0
2010-01-07,230.22,230.22,230.22,230.22,0
2010-01-08,229.43,229.43,229.43,229.43,0
2010-01-11,229.33,229.33,229.33,229.33,0
2010-01-12,230.1,230.1,230.1,230.1,0
2010-01-13,232.35,232.35,232.35,232.35,0
2010-01-14,233.01,233.01,233.01,233.01,0
2010-01-15,234.56,234.56,234.56,234.56,0
2010-01-18,237.99,237.99,237.99,237.99,0
2010-01-19,235.08,235.08,235.08,235.08,0
2010-01-20,239.97,239.97,239.97,239.97,0
2010-01-21,232.26,232.26,232.26,232.26,0
2010-01-22,233.97,233.97,233.97,233.97,0
2010-01-25,240.93,240.93,240.93,240.93,0
2010-01-26,241.27,241.27,241.27,241.27,0
2010-01-27,242.13,242.13,242.13,242.13,0
2010-01-28,242.14,242.14,242.14,242.14,0
2010-01-29,242.14,242.14,242.14,242.14,0
2010-02-01,241.39,241.39,241.39,241.39,0
2010-02-02,245.24,245.24,245.24,245.24,0
2010-02-03,244.22,244.22,244.22,244.22,0
2010-02-04,241.36,241.36,241.36,241.36,0
2010-02-05,241.36,241.36,241.36,241.36,0
2010-02-08,241.36,241.36,241.36,241.36,0
2010-02-09,239.55,239.55,239.55,239.55,0
2010-02-10,238.3,238.3,238.3,238.3,0
2010-02-11,242.9,242.9,242.9,242.9,0
2010-02-12,242.9,242.9,242.9,242.9,0
2010-02-15,240.92,240.92,240.92,240.92,0
2010-02-16,242.6,242.6,242.6,242.6,0
2010-02-17,238.82,238.82,238.82,238.82,0
2010-02-18,232.62,232.62,232.62,232.62,0
2010-02-19,230.14,230.14,230.14,230.14,0
2010-02-22,224.53,224.53,224.53,224.53,0
2010-02-23,226.44,226.44,226.44,226.44,0
2010-02-24,228.88,228.88,228.88,228.88,0
2010-02-25,230.23,230.23,230.23,230.23,0
2010-02-26,233,233,233,233,0
2010-03-01,233,233,233,233,0
2010-03-02,233.15,233.15,233.15,233.15,0
2010-03-03,230.22,230.22,230.22,230.22,0
2010-03-04,228.87,228.87,228.87,228.87,0
2010-03-05,232.89,232.89,232.89,232.89,0
2010-03-08,233.71,233.71,233.71,233.71,0
2010-03-09,233.71,233.71,233.71,233.71,0
2010-03-10,233.7,233.7,233.7,233.7,0
2010-03-11,234.89,234.89,234.89,234.89,0
2010-03-12,233.02,233.02,233.02,233.02,0
2010-03-15,235.59,235.59,235.59,235.59,0
2010-03-16,237.89,237.89,237.89,237.89,0
2010-03-17,241.92,241.92,241.92,241.92,0
2010-03-18,241.92,241.92,241.92,241.92,0
2010-03-19,241.92,241.92,241.92,241.92,0
2010-03-22,243.9,243.9,243.9,243.9,0
2010-03-23,243.9,243.9,243.9,243.9,0
2010-03-24,242.96,242.96,242.96,242.96,0
2010-03-25,242.96,242.96,242.96,242.96,0
2010-03-26,243.26,243.26,243.26,243.26,0
2010-03-29,244.21,244.21,244.21,244.21,0
2010-03-30,244.22,244.22,244.22,244.22,0
2010-03-31,245,245,245,245,0
2010-04-01,239.9,239.9,239.9,239.9,0
2010-04-06,240,240,240,240,0
2010-04-07,240,240,240,240,0
2010-04-08,240.13,240.13,240.13,240.13,0
2010-04-09,240.13,240.61,240.13,240.61,0
2010-04-12,240.61,240.61,240.61,240.61,0
2010-04-13,240.27,240.27,240.27,240.27,0
2010-04-14,234.11,234.11,234.11,234.11,0
2010-04-15,240.22,240.22,240.22,240.22,0
2010-04-16,239.01,239.01,239.01,239.01,0
2010-04-19,239.07,239.07,239.07,239.07,0
2010-04-20,233.84,233.84,233.84,233.84,0
2010-04-21,234.4,234.4,234.4,234.4,0
2010-04-22,235.35,235.35,235.35,235.35,0
2010-04-23,235.35,235.35,235.35,235.35,0
2010-04-26,234.4,234.4,234.4,234.4,0
2010-04-27,238.56,238.56,238.56,238.56,0
2010-04-28,239.19,239.19,239.19,239.19,0
2010-04-29,239.19,239.19,239.19,239.19,0
2010-04-30,238.23,238.23,238.23,238.23,0
2010-05-03,235.7,235.7,235.7,235.7,0
2010-05-04,218.75,218.75,218.75,218.75,0
2010-05-05,218.75,218.75,218.75,218.75,0
2010-05-06,218.75,218.75,218.75,218.75,0
2010-05-07,218.75,218.75,218.75,218.75,0
2010-05-10,219.67,219.67,219.67,219.67,0
2010-05-11,223.76,223.76,223.76,223.76,0
2010-05-12,227.32,227.32,227.32,227.32,0
2010-05-13,227.32,227.32,227.32,227.32,0
2010-05-14,226.38,226.38,226.38,226.38,0
2010-05-17,223.18,223.18,223.18,223.18,0
2010-05-18,223.18,223.18,223.18,223.18,0
2010-05-19,222.41,222.41,222.41,222.41,0
2010-05-20,222.91,222.91,222.91,222.91,0
2010-05-21,204.96,204.96,204.96,204.96,0
2010-05-24,210.64,210.64,210.64,210.64,0
2010-05-25,204.42,204.42,204.42,204.42,0
2010-05-26,203.37,203.37,203.37,203.37,0
2010-05-27,201.2,201.2,201.2,201.2,0
2010-05-28,207.43,207.43,207.43,207.43,0
2010-05-31,208.67,208.67,208.67,208.67,0
2010-06-01,207.42,207.42,207.42,207.42,0
2010-06-02,210.79,210.79,210.79,210.79,0
2010-06-03,207.09,207.09,207.09,207.09,0
2010-06-04,205.99,205.99,205.99,205.99,0
2010-06-07,203.74,203.74,203.74,203.74,0
2010-06-08,203.74,203.74,203.74,203.74,0
2010-06-09,205.66,205.66,205.66,205.66,0
2010-06-10,205.22,205.22,205.22,205.22,0
2010-06-11,206.18,206.18,206.18,206.18,0
2010-06-14,209.57,209.57,209.57,209.57,0
2010-06-15,206.18,206.18,206.18,206.18,0
2010-06-16,206.18,206.18,206.18,206.18,0
2010-06-17,206.19,206.19,206.19,206.19,0
2010-06-18,206.18,206.18,206.18,206.18,0
2010-06-21,212.42,212.42,212.42,212.42,0
2010-06-22,212.61,212.61,212.61,212.61,0
2010-06-23,208.28,208.28,208.28,208.28,0
2010-06-24,212.78,212.78,212.78,212.78,0
2010-06-25,208.28,208.28,208.28,208.28,0
2010-06-28,213.84,213.84,213.84,213.84,0
2010-06-29,213.92,213.92,213.92,213.92,0
2010-06-30,213.59,213.59,213.59,213.59,0
2010-07-01,212.17,212.17,212.17,212.17,0
2010-07-02,212.17,212.17,212.17,212.17,0
2010-07-06,213.7,213.7,213.7,213.7,0
2010-07-07,208.48,208.48,208.48,208.48,0
2010-07-08,213.16,213.16,213.16,213.16,0
2010-07-09,213.16,213.16,213.16,213.16,0
2010-07-12,213.16,213.16,213.16,213.16,0
2010-07-13,217,217,217,217,0
2010-07-14,217.96,217.96,217.96,217.96,0
2010-07-15,221.61,221.61,221.61,221.61,0
2010-07-16,221.13,221.13,221.13,221.13,0
2010-07-19,219.69,219.69,219.69,219.69,0
2010-07-20,219.69,219.69,219.69,219.69,0
2010-07-21,220.71,220.71,220.71,220.71,0
2010-07-22,216.19,216.19,216.19,216.19,0
2010-07-23,214.61,214.61,214.61,214.61,0
2010-07-26,216.72,216.72,216.72,216.72,0
2010-07-27,217.21,217.21,217.21,217.21,0
2010-07-28,214.9,214.9,214.9,214.9,0
2010-07-29,214.93,214.93,214.93,214.93,0
2010-07-30,213.76,213.76,213.76,213.76,0
2010-08-02,215.7,215.7,215.7,215.7,0
2010-08-03,215.92,215.92,215.92,215.92,0
2010-08-04,216.24,216.24,216.24,216.24,0
2010-08-05,216.68,216.68,216.68,216.68,0
2010-08-06,216.26,216.26,216.26,216.26,0
2010-08-09,216.37,216.37,216.37,216.37,0
2010-08-10,216.34,216.34,216.34,216.34,0
2010-08-11,217.62,217.62,217.62,217.62,0
2010-08-12,217.48,217.48,217.48,217.48,0
2010-08-13,216.85,216.85,216.85,216.85,0
2010-08-16,223.21,223.21,223.21,223.21,0
2010-08-17,223.34,223.34,223.34,223.34,0
2010-08-18,224.3,224.3,224.3,224.3,0
2010-08-19,225.66,225.66,225.66,225.66,0
2010-08-20,224.7,224.7,224.7,224.7,0
2010-08-23,224.67,224.67,224.67,224.67,0
2010-08-24,224.71,224.71,224.71,224.71,0
2010-08-25,225.1,225.1,225.1,225.1,0
2010-08-26,225.1,225.28,225.1,225.28,0
2010-08-27,225.24,225.24,225.24,225.24,0
2010-08-30,226.08,226.08,226.08,226.08,0
2010-08-31,226.52,226.52,226.52,226.52,0
2010-09-02,225.91,225.91,225.91,225.91,0
2010-09-03,226.21,226.21,226.21,226.21,0
2010-09-06,226.13,226.13,226.13,226.13,0
2010-09-07,226.79,226.79,226.79,226.79,0
2010-09-08,225.76,225.76,225.76,225.76,0
2010-09-09,216.04,216.04,216.04,216.04,0
2010-09-10,216.23,216.23,216.23,216.23,0
2010-09-13,219.97,219.97,219.97,219.97,0
2010-09-14,213.11,213.11,213.11,213.11,0
2010-09-16,213.8,213.8,213.8,213.8,0
2010-09-17,213.8,213.8,213.8,213.8,0
2010-09-20,213.97,213.97,213.97,213.97,0
2010-09-21,212.28,212.28,212.28,212.28,0
2010-09-22,216.3,216.3,216.3,216.3,0
2010-09-23,218.75,218.75,218.75,218.75,0
2010-09-24,219.25,219.25,219.25,219.25,0
2010-09-27,222.49,222.49,222.49,222.49,0
2010-09-28,231.96,231.96,231.96,231.96,0
2010-09-29,232.37,232.37,232.37,232.37,0
2010-09-30,232.49,232.49,232.49,232.49,0
2010-10-01,228.38,228.38,228.38,228.38,0
2010-10-04,228.63,228.63,228.63,228.63,0
2010-10-05,228.82,228.82,228.82,228.82,0
2010-10-06,229.12,229.12,229.03,229.03,0
2010-10-07,226.08,226.08,226.08,226.08,0
2010-10-08,226.03,226.03,226.03,226.03,0
2010-10-11,225.56,225.56,225.56,225.56,0
2010-10-12,223.68,223.68,223.68,223.68,0
2010-10-13,225.93,225.93,225.93,225.93,0
2010-10-14,223.11,223.11,223.11,223.11,0
2010-10-15,226.09,226.09,226.09,226.09,0
2010-10-18,222.72,222.72,222.72,222.72,0
2010-10-19,225.19,225.19,225.19,225.19,0
2010-10-20,225.31,225.31,225.31,225.31,0
2010-10-21,224.41,224.41,224.41,224.41,0
2010-10-22,223.29,223.29,223.29,223.29,0
2010-10-25,223.29,223.29,220.45,220.45,0
2010-10-26,220.13,220.13,220.13,220.13,0
2010-10-27,221.82,221.82,221.82,221.82,0
2010-10-28,222.13,222.13,222.13,222.13,0
2010-10-29,217.49,217.49,217.49,217.49,0
2010-11-02,217.69,217.69,217.69,217.69,0
2010-11-03,219.36,219.36,219.36,219.36,0
2010-11-04,219.55,219.55,219.55,219.55,0
2010-11-05,223.48,223.48,223.48,223.48,0
2010-11-08,220.38,220.38,220.38,220.38,0
2010-11-09,223.66,223.66,223.66,223.66,0
2010-11-10,223.72,223.72,223.72,223.72,0
2010-11-11,224.02,224.02,224.02,224.02,0
2010-11-12,221.69,221.69,221.69,221.69,0
2010-11-15,219.64,219.64,219.64,219.64,0
2010-11-16,222.03,222.03,222.03,222.03,0
2010-11-18,223.68,223.68,223.68,223.68,0
2010-11-19,223.93,223.93,223.93,223.93,0
2010-11-23,225.59,225.59,225.59,225.59,0
2010-11-24,222.32,222.32,222.32,222.32,0
2010-11-25,223.57,223.57,223.57,223.57,0
2010-11-26,224.01,224.01,224.01,224.01,0
2010-11-29,224.19,224.19,224.19,224.19,0
2010-11-30,224.88,224.88,224.88,224.88,0
2010-12-01,222.66,222.66,222.66,222.66,0
2010-12-02,221.91,221.91,221.91,221.91,0
2010-12-03,222.97,222.97,222.97,222.97,0
2010-12-06,224.46,224.46,224.46,224.46,0
2010-12-07,225.13,225.13,225.13,225.13,0
2010-12-08,226.05,226.05,226.05,226.05,0
2010-12-09,225.53,225.53,223.22,223.22,0
2010-12-10,223.23,223.97,223.23,223.63,0
2010-12-13,225.29,225.92,224.18,225.9,0
2010-12-14,225.61,227.16,224.84,227.16,0
2010-12-15,225.76,227.57,225.76,226.1,0
2010-12-16,224.28,227.49,224.28,227.45,0
2010-12-17,226.84,227.01,226.57,227.01,0
2010-12-20,227.04,228.03,226.82,227.83,0
2010-12-21,227.83,227.84,227.26,227.26,0
2010-12-22,227.33,228.14,226.93,227.19,0
2010-12-23,227.2,227.55,226.05,226.59,0
2010-12-27,226.93,226.96,226.93,226.94,0
2010-12-28,226.33,227.43,225.59,227.43,0
2010-12-29,227.43,227.45,227.32,227.45,0
2010-12-30,227.55,230.05,227.55,230.05,0
2010-12-31,230.15,230.41,230.15,230.38,0
2011-01-03,230.38,230.38,230.3,230.35,0
2011-01-04,230.39,230.39,227.07,227.07,0
2011-01-05,228.35,228.63,228.35,228.58,0
2011-01-07,228.58,228.58,228.48,228.48,0
2011-01-10,226.58,226.58,226.38,226.38,0
2011-01-11,227.12,228.43,227.12,228.38,0
2011-01-12,230.96,230.96,229.3,230.22,0
2011-01-13,229.3,229.58,229.3,229.54,0
2011-01-14,229.54,229.61,229.42,229.42,0
2011-01-17,229.42,229.58,229.42,229.58,0
2011-01-18,229.44,229.72,229.43,229.57,0
2011-01-19,227.6,230.03,225.75,228.77,0
2011-01-20,228.77,228.77,227.82,228.75,0
2011-01-21,228.38,229.02,228.31,228.97,0
2011-01-24,230.81,230.9,230.81,230.86,0
2011-01-25,230.86,230.86,228.15,229.66,0
2011-01-26,230.53,230.8,230.52,230.8,0
2011-01-27,232.02,232.97,231.14,232.69,0
2011-01-28,232.7,235.07,231.2,231.55,0
2011-01-31,231.55,231.55,230.92,230.92,0
2011-02-01,230.92,232.67,230.12,232.66,0
2011-02-02,230.71,233.17,229.71,233.09,0
2011-02-03,234.41,236.77,234.41,236.77,0
2011-02-04,236.21,237.38,236.21,237.28,0
2011-02-07,235.21,235.28,235.21,235.28,0
2011-02-08,235.28,235.28,234.08,234.36,0
2011-02-09,234.6,234.6,234.28,234.3,0
2011-02-10,234.37,234.58,234.37,234.45,0
2011-02-11,234.45,236.6,234.45,236.42,0
2011-02-14,236.42,236.63,235.62,235.77,0
2011-02-15,233.86,235.91,233.86,235.57,0
2011-02-16,235.01,235.24,235.01,235.15,0
2011-02-17,235.96,236.03,235.86,236.03,0
2011-02-18,236.54,236.63,236.35,236.35,0
2011-02-21,239.37,240.5,239.37,240.37,0
2011-02-22,239.5,239.5,238.71,239.08,0
2011-02-23,239.08,239.08,239,239,0
2011-02-24,234.47,239.71,234.47,239.71,0
2011-02-25,222.33,225.63,222.17,225.63,0
2011-02-28,225.64,227.35,225.64,227.13,0
2011-03-01,227.8,229.01,227.39,228.53,0
2011-03-02,228.83,232.27,228.83,232.19,0
2011-03-03,232.19,232.39,232.19,232.31,0
2011-03-04,231.74,232.17,231.69,232.17,0
2011-03-07,232.69,232.69,232.18,232.31,0
2011-03-08,232.31,232.71,231.83,232.46,0
2011-03-09,232.46,232.59,232.19,232.28,0
2011-03-10,232.28,232.66,232.28,232.5,0
2011-03-11,232.21,233.71,232.21,233.29,0
2011-03-14,233.29,233.59,233.29,233.55,0
2011-03-15,233.46,233.46,233.29,233.29,0
2011-03-16,232.4,233.15,232.4,233.15,0
2011-03-17,232.13,232.19,231.39,231.5,0
2011-03-18,240.84,241.57,240.77,241.57,0
2011-03-21,240.76,240.86,237.08,240.86,0
2011-03-22,241.86,241.89,241.78,241.85,0
2011-03-23,241.93,242,241.93,242,0
2011-03-24,242.28,242.28,241.72,241.72,0
2011-03-25,242.56,244.09,242.56,243.87,0
2011-03-28,244.88,246.06,244.88,245.7,0
2011-03-29,245.7,245.89,245.7,245.89,0
2011-03-30,246.9,246.9,244.62,244.62,0
2011-03-31,245.34,245.42,244.84,244.84,0
2011-04-01,245.24,245.72,245.24,245.67,0
2011-04-04,243.97,245.52,243.91,245.38,0
2011-04-05,245.4,245.4,245.23,245.23,0
2011-04-06,245.45,245.45,245.37,245.37,0
2011-04-07,246.28,246.41,246.1,246.1,0
2011-04-08,246.79,247.04,246.79,246.88,0
2011-04-11,247.22,247.31,247.06,247.06,0
2011-04-12,247.06,247.21,247.06,247.21,0
2011-04-13,246.08,246.08,245.96,245.96,0
2011-04-14,245.96,245.96,245.79,245.79,0
2011-04-15,244.24,244.3,244.24,244.26,0
2011-04-18,244.34,244.96,243.77,244.96,0
2011-04-19,241.68,241.68,241.6,241.62,0
2011-04-20,242.07,242.19,242.07,242.19,0
2011-04-21,242.24,242.24,242.24,242.24,0
2011-04-26,242.39,242.4,242.35,242.4,0
2011-04-27,242.21,242.49,242.11,242.11,0
2011-04-28,241.97,242.07,241.97,242.07,0
2011-04-29,247.61,247.66,246.61,247.66,0
2011-05-02,247.66,247.7,247.66,247.7,0
2011-05-03,248.57,248.57,248.53,248.53,0
2011-05-04,247.78,248.04,247.78,248.04,0
2011-05-05,248.77,248.77,248.46,248.46,0
2011-05-06,248.44,248.48,248.36,248.48,0
2011-05-09,248.48,248.6,248.48,248.52,0
2011-05-10,238.89,239.07,238.89,239.07,0
2011-05-11,239.65,239.65,239.61,239.61,0
2011-05-12,238.82,239.7,238.82,239.62,0
2011-05-13,230.53,230.71,230.53,230.67,0
2011-05-16,232.38,232.58,232.36,232.55,0
2011-05-17,232.55,232.55,232.31,232.42,0
2011-05-18,231.58,231.58,229.69,229.8,0
2011-05-19,229.76,232.56,229.65,232.56,0
2011-05-20,232.78,232.78,230.33,230.59,0
2011-05-23,232.51,233.01,232.51,232.73,0
2011-05-24,233.01,233.09,233.01,233.09,0
2011-05-25,233.09,233.32,233.03,233.32,0
2011-05-26,233.32,233.32,233.13,233.13,0
2011-05-27,233.13,236.33,233.13,236.33,0
2011-05-30,236.83,237,236.83,236.96,0
2011-05-31,236.46,236.5,236.28,236.4,0
2011-06-01,233.86,233.96,233.55,233.96,0
2011-06-02,233.96,233.96,233.45,233.45,0
2011-06-03,227.59,230.58,227.59,230.34,0
2011-06-06,230.34,231.56,230.34,231.21,0
2011-06-07,230.65,248.53,229.8,230.73,0
2011-06-08,230.91,230.91,230.8,230.8,0
2011-06-09,231.11,231.35,231.11,231.31,0
2011-06-10,231.41,231.41,230.85,231.19,0
2011-06-13,229.16,231.92,229.16,231.86,0
2011-06-14,231.99,232.04,231.99,232.04,0
2011-06-15,220.63,221.36,218.7,218.7,0
2011-06-16,220.82,220.99,220.82,220.95,0
2011-06-17,223.06,223.13,223.06,223.13,0
2011-06-20,223.65,223.65,221.17,221.17,0
2011-06-21,221.39,221.39,221.17,221.17,0
2011-06-22,221.24,221.55,221.24,221.55,0
2011-06-23,222.55,222.55,222.51,222.53,0
2011-06-24,223.03,223.57,223.03,223.53,0
2011-06-27,223.52,223.52,223.24,223.25,0
2011-06-28,223.28,223.87,223.28,223.87,0
2011-06-29,223.87,223.91,223.23,223.91,0
2011-06-30,224.5,225.23,224.28,225.23,0
2011-07-01,225.23,225.23,224.21,224.21,0
2011-07-04,224.7,224.85,224.7,224.85,0
2011-07-06,224.87,224.99,224.48,224.48,0
2011-07-07,224.72,224.72,223.64,223.68,0
2011-07-08,223.68,224.61,223.68,224.49,0
2011-07-11,224.57,224.95,224.57,224.7,0
2011-07-12,224.7,224.7,224.37,224.37,0
2011-07-13,224.1,224.14,224.04,224.04,0
2011-07-14,224.3,224.39,224.3,224.39,0
2011-07-15,224.35,224.35,224.25,224.25,0
2011-07-18,225.34,225.48,225.34,225.48,0
2011-07-19,226.56,226.65,226.56,226.65,0
2011-07-20,226.77,227.21,226.77,227.12,0
2011-07-21,227.71,228.87,227.71,228.79,0
2011-07-22,227.68,227.8,227.68,227.8,0
2011-07-25,233.39,233.39,233.34,233.38,0
2011-07-26,233.54,233.54,233.54,233.54,0
2011-07-27,233.44,234.43,233.03,233.03,0
2011-07-28,233.55,233.61,233.31,233.31,0
2011-07-29,233.31,233.65,233.26,233.37,0
2011-08-01,227.08,227.09,225.97,225.97,0
2011-08-02,228.27,228.27,228.19,228.19,0
2011-08-03,228.17,228.17,228.04,228.04,0
2011-08-04,228.04,228.11,227.91,228.05,0
2011-08-05,228.51,228.51,225.97,226.3,0
2011-08-08,226.3,226.78,226.3,226.78,0
2011-08-09,227.26,227.26,226.74,226.74,0
2011-08-10,225.14,225.27,225.13,225.27,0
2011-08-11,225.27,225.54,224.33,224.36,0
2011-08-12,224.43,224.47,224.39,224.39,0
2011-08-15,224.66,226.89,224.66,226.89,0
2011-08-16,226.89,227.38,226.88,227.17,0
2011-08-17,224.98,225.24,224.98,225.15,0
2011-08-18,226.18,226.21,226.18,226.18,0
2011-08-19,227.23,227.23,227.19,227.22,0
2011-08-22,227.22,227.36,227.22,227.36,0
2011-08-23,227.36,227.45,227.31,227.31,0
2011-08-24,227.31,227.38,226.86,226.94,0
2011-08-25,223.65,227.45,223.65,227.45,0
2011-08-26,227,227,226.89,226.96,0
2011-08-30,226.84,227.11,225.57,225.61,0
2011-08-31,225.61,225.75,225.61,225.75,0
2011-09-02,225.75,225.75,225.52,225.52,0
2011-09-05,226.2,226.23,226.15,226.15,0
2011-09-06,226.15,226.26,222.66,222.66,0
2011-09-07,222.2,222.25,222.14,222.21,0
2011-09-08,223.31,224.23,223.29,223.31,0
2011-09-09,223.31,225.52,222.21,222.21,0
2011-09-12,224.97,225.88,224.97,225.63,0
2011-09-13,221.24,223.47,221.24,223.45,0
2011-09-14,223.45,223.54,223.36,223.42,0
2011-09-16,222.95,223.37,221.72,222.19,0
2011-09-19,223.42,224.46,220.5,220.5,0
2011-09-20,223.24,224.01,223.24,223.92,0
2011-09-21,223.57,224.16,222.99,222.99,0
2011-09-22,222.99,224.01,222.99,223.62,0
2011-09-23,222.15,225.68,220.13,225.63,0
2011-09-26,225.55,226.6,224.55,226.6,0
2011-09-27,228.29,228.29,227.19,227.34,0
2011-09-28,227.06,227.44,227.06,227.39,0
2011-09-29,227.39,227.48,221.86,221.86,0
2011-09-30,221.21,222.7,221.21,222.42,0
2011-10-03,220.19,220.19,218.87,218.87,0
2011-10-04,218.87,218.87,218.66,218.66,0
2011-10-05,219,222.4,218.78,222.24,0
2011-10-06,222.17,223.28,222.17,223.25,0
2011-10-07,222.98,222.98,222.98,222.98,0
2011-10-10,222.64,223.73,222.64,223.61,0
2011-10-11,222.86,223.97,222.65,222.69,0
2011-10-12,222.69,222.69,219.83,220.32,0
2011-10-13,219.28,219.28,217.38,217.38,0
2011-10-14,216.63,216.63,215.55,215.66,0
2011-10-17,216.21,216.91,215.99,216.91,0
2011-10-18,220.13,224.43,220.13,224.3,0
2011-10-19,224.98,224.98,221.13,222.25,0
2011-10-20,222.41,223.5,222.41,223.33,0
2011-10-21,222.84,222.88,222.82,222.82,0
2011-10-24,221.9,225.2,221.9,225.2,0
2011-10-25,221.36,221.45,221.36,221.45,0
2011-10-26,221.79,222.15,221.39,222.08,0
2011-10-27,218.17,219.71,218.17,219.6,0
2011-10-28,219.27,219.27,218.06,218.59,0
2011-10-31,218.5,220.83,218.5,220.52,0
2011-11-02,220.83,221.66,220.83,220.96,0
2011-11-03,217.17,217.25,216.22,216.33,0
2011-11-04,217.77,217.77,215.87,215.92,0
2011-11-07,215.56,216.02,213.99,215.25,0
2011-11-08,216.1,216.42,216.1,216.42,0
2011-11-09,218.01,218.02,217.25,217.25,0
2011-11-10,219.93,219.93,215.82,216.99,0
2011-11-11,213.32,220.22,213.32,220.15,0
2011-11-14,218.09,218.09,214.84,214.84,0
2011-11-15,215.03,215.03,213.12,213.12,0
2011-11-16,213.52,214.14,213.52,214.09,0
2011-11-18,214.09,215.45,213.47,214.79,0
2011-11-21,214.77,214.77,209.2,209.33,0
2011-11-22,214.84,214.84,211.5,211.5,0
2011-11-23,212.52,212.52,208.1,208.73,0
2011-11-24,208.67,210.59,208.52,210.58,0
2011-11-25,210.58,210.58,208.34,208.34,0
2011-11-28,210.04,210.22,208.54,208.61,0
2011-11-29,203.79,206.16,203.79,206.16,0
2011-11-30,208.81,210.21,208.81,210.21,0
2011-12-01,208.99,213.09,208.99,213.09,0
2011-12-02,213.09,213.09,211.56,211.93,0
2011-12-05,211.96,212,211.89,211.94,0
2011-12-06,210.28,210.36,210.21,210.36,0
2011-12-07,210.35,213.72,210.35,213.68,0
2011-12-08,212.69,213.32,212.69,212.9,0
2011-12-09,214.21,216.37,214.21,216.37,0
2011-12-12,213.24,213.82,212.94,212.94,0
2011-12-13,209.79,209.79,209.64,209.64,0
2011-12-14,209.65,213.42,209.65,213.42,0
2011-12-15,213.75,213.75,212.77,212.78,0
2011-12-16,212.78,212.97,212.78,212.97,0
2011-12-19,212.96,212.96,210.93,211,0
2011-12-20,212.8,212.84,212.51,212.61,0
2011-12-21,213.05,215,212.92,212.92,0
2011-12-22,212.92,213.09,212.92,212.97,0
2011-12-23,212.97,213.04,212.97,213.04,0
2011-12-27,213.11,213.11,213.07,213.11,0
2011-12-28,214.45,215.69,214.45,215.69,0
2011-12-29,215.38,215.83,215.38,215.72,0
2011-12-30,215.77,215.77,215.45,215.45,0
2012-01-02,215.49,215.49,215.49,215.49,0
2012-01-03,214.6,214.6,214.26,214.26,0
2012-01-04,214.42,214.42,214.22,214.22,0
2012-01-05,214.34,214.77,214.31,214.77,0
2012-01-09,214.85,215.71,214.79,215.5,0
2012-01-10,215.71,215.71,215.54,215.54,0
2012-01-11,212.51,212.52,212.47,212.52,0
2012-01-12,212.63,212.71,212.49,212.71,0
2012-01-13,212.71,212.71,212.61,212.61,0
2012-01-16,212.5,213.36,212.5,212.79,0
2012-01-17,212.79,212.9,211.33,211.33,0
2012-01-18,211.23,211.28,211.23,211.24,0
2012-01-19,209.71,211.33,209.71,211.33,0
2012-01-20,211.33,212.58,210.86,212.43,0
2012-01-23,211.06,212.35,211.02,211.29,0
2012-01-24,215.42,215.42,211.24,212.99,0
2012-01-25,213.33,215.07,212.31,212.47,0
2012-01-26,211.79,217.64,211.79,213.93,0
2012-01-27,213.82,213.82,210.83,210.83,0
2012-01-30,209.85,210.35,208.71,209.29,0
2012-01-31,209.02,209.73,207.36,209.29,0
2012-02-01,209.35,209.35,206.66,207.22,0
2012-02-02,205.15,205.71,204.58,205.01,0
2012-02-03,205.75,206.55,205.75,206.54,0
2012-02-06,207.04,207.04,205.01,206.62,0
2012-02-07,207,207.99,207,207.99,0
2012-02-08,207.02,207.61,207.02,207.22,0
2012-02-09,207,207.36,206.29,207.22,0
2012-02-10,208.41,208.74,208.01,208.18,0
2012-02-13,208.31,208.65,208.31,208.61,0
2012-02-14,208.21,208.9,208.21,208.4,0
2012-02-15,205.86,206.58,205.86,206.58,0
2012-02-16,206.48,210.66,206.23,206.43,0
2012-02-17,206.43,211.56,206.43,211.51,0
2012-02-20,211.51,211.51,209.41,209.63,0
2012-02-21,211.22,211.49,209.69,209.95,0
2012-02-22,209.96,211.27,209.55,211.27,0
2012-02-23,211.3,211.3,209.44,209.67,0
2012-02-24,209.69,209.69,206.02,207.77,0
2012-02-27,208.73,211.33,208.46,210.53,0
2012-02-28,209.9,210.38,209.18,209.39,0
2012-02-29,209.18,209.72,209.18,209.54,0
2012-03-01,208.19,208.23,204.26,208.23,0
2012-03-02,208.23,208.9,204.31,208.9,0
2012-03-05,208.2,208.2,195.7,198.66,0
2012-03-06,199.85,204.78,199.85,204.78,0
2012-03-07,201.96,203.14,200.92,200.92,0
2012-03-08,199.85,200.2,199.85,200.2,0
2012-03-09,200.09,200.81,200.09,200.81,0
2012-03-12,200.81,201.19,200.57,201.19,0
2012-03-13,200.39,201.08,200.07,201.08,0
2012-03-14,201.09,201.68,201.09,201.68,0
2012-03-15,202.64,203.06,202.64,203.05,0
2012-03-16,203.39,203.65,203.14,203.65,0
2012-03-19,203.68,205.06,203.29,205.06,0
2012-03-20,205.56,205.56,203.63,203.63,0
2012-03-21,203.66,203.96,203.22,203.85,0
2012-03-22,203.71,206.23,203.67,206.13,0
2012-03-23,203.44,204.18,203.44,203.9,0
2012-03-26,202.6,203.01,202.13,203.01,0
2012-03-27,203.05,204.42,203.05,203.69,0
2012-03-28,202.36,203.46,201.98,203.46,0
2012-03-29,204.35,204.6,204.19,204.31,0
2012-03-30,204.89,204.89,203.46,203.54,0
2012-04-02,203.68,204.7,202.24,204.08,0
2012-04-03,203.67,204.46,203.67,204.46,0
2012-04-04,203.88,203.88,203.73,203.73,0
2012-04-05,204.54,204.59,204.44,204.49,0
2012-04-10,204.44,204.44,204.29,204.29,0
2012-04-11,202.88,203.26,202.31,202.36,0
2012-04-12,200.42,203.26,200.42,202.19,0
2012-04-13,202.46,202.46,200.25,200.25,0
2012-04-16,200.2,200.2,200.14,200.14,0
2012-04-17,199.61,200.34,199.46,200.34,0
2012-04-18,199.76,200.45,198.38,198.38,0
2012-04-19,198.66,198.66,198.07,198.15,0
2012-04-20,198.15,199.26,198.15,198.68,0
2012-04-23,198.68,198.68,197.88,197.88,0
2012-04-24,198.56,198.56,197.87,198,0
2012-04-25,197.56,197.56,193.21,193.21,0
2012-04-26,193.21,196.64,192.86,196.64,0
2012-04-27,196.64,196.64,190.26,190.26,0
2012-04-30,190.02,193.85,190.02,193.85,0
2012-05-02,192.86,193.82,192.86,193.52,0
2012-05-03,193.83,193.83,193.15,193.59,0
2012-05-04,194.12,194.67,193.97,194.67,0
2012-05-07,194.67,194.68,194.49,194.51,0
2012-05-09,194.53,194.85,194.53,194.84,0
2012-05-10,194.85,195.22,194.85,195.22,0
2012-05-11,195.27,195.86,195.27,195.49,0
2012-05-14,196.18,196.18,196.18,196.18,0
2012-05-15,196.18,196.79,196.18,196.6,0
2012-05-16,195.65,197.07,195.14,195.95,0
2012-05-17,198.12,198.27,194.45,194.79,0
2012-05-18,194.15,194.8,193.77,194.42,0
2012-05-21,193.85,194.07,193.66,194.06,0
2012-05-22,194.35,194.58,192.51,192.57,0
2012-05-23,193.61,193.88,193.58,193.84,0
2012-05-24,194.95,194.95,192.83,192.95,0
2012-05-25,192.54,193,192.54,192.73,0
2012-05-28,192.73,192.73,190.81,191.11,0
2012-05-29,191.11,191.11,190.96,190.96,0
2012-05-30,191.04,191.04,190.67,190.76,0
2012-05-31,190.75,190.89,190.75,190.85,0
2012-06-01,190.85,191.11,190.82,191.11,0
2012-06-04,192.89,192.89,190.75,191.09,0
2012-06-05,191.09,191.09,191.02,191.02,0
2012-06-06,191.08,191.71,191.08,191.67,0
2012-06-07,191.68,192.09,191.68,192.09,0
2012-06-08,191.79,191.79,191.67,191.67,0
2012-06-11,191.67,191.74,191.67,191.74,0
2012-06-12,191.74,191.81,191.74,191.75,0
2012-06-13,191.75,191.75,191.12,191.17,0
2012-06-14,191.17,193.65,191.17,193.63,0
2012-06-15,192.72,193.31,192.68,192.82,0
2012-06-18,192.83,193.37,192.83,192.85,0
2012-06-19,192.77,193.06,192.77,193.06,0
2012-06-20,193.06,193.61,192.47,193.61,0
2012-06-21,193.48,194.66,191.55,191.55,0
2012-06-22,191.34,191.35,189.25,189.25,0
2012-06-25,189.25,191.3,189.25,191.3,0
2012-06-26,191.31,191.33,190.65,190.83,0
2012-06-27,190.85,190.9,190.82,190.82,0
2012-06-28,189.63,190.31,189.37,189.42,0
2012-06-29,187.62,187.67,187.57,187.67,0
2012-07-02,187.57,187.57,187.57,187.57,0
2012-07-03,187.9,189.92,187.9,188.62,0
2012-07-04,188.76,188.98,187.53,187.53,0
2012-07-06,188.47,191.18,188.47,191.18,0
2012-07-09,192.96,193.66,192.96,193.36,0
2012-07-10,194.56,194.56,192.18,193.31,0
2012-07-11,193.31,193.79,193.31,193.61,0
2012-07-12,193.42,195.96,193.42,195.96,0
2012-07-13,194.21,195.82,194.21,195.06,0
2012-07-16,195.06,195.06,194.39,194.57,0
2012-07-17,194.56,194.56,194.38,194.41,0
2012-07-18,194.52,194.59,194.47,194.47,0
2012-07-19,194.47,195.46,193.29,193.68,0
2012-07-20,194.37,194.37,194.13,194.17,0
2012-07-23,194.01,194.27,194.01,194.03,0
2012-07-24,194.03,194.18,192.44,192.44,0
2012-07-25,192.45,192.46,191.54,192.16,0
2012-07-26,192.46,194.23,192.45,194.23,0
2012-07-27,195.09,195.77,193.49,193.65,0
2012-07-30,193.83,193.96,193.4,193.96,0
2012-07-31,193.96,193.96,193.54,193.54,0
2012-08-01,194.17,194.17,192.76,192.76,0
2012-08-02,194.81,194.83,194.35,194.49,0
2012-08-03,194.34,194.7,194.34,194.7,0
2012-08-06,194.14,194.19,193.85,194.1,0
2012-08-07,195.33,195.33,194.51,194.51,0
2012-08-08,193.52,197.81,193.52,196.84,0
2012-08-09,199.42,200.37,195.03,196.86,0
2012-08-10,196.76,196.76,194.52,194.52,0
2012-08-13,194.52,195.12,193.05,195.12,0
2012-08-14,194.01,194.09,193.28,193.97,0
2012-08-15,195.08,196.8,193.23,193.23,0
2012-08-16,192.03,193.04,191.86,193.04,0
2012-08-17,193.09,193.56,192.88,192.88,0
2012-08-20,192.88,193.84,191.98,192.29,0
2012-08-21,192.29,192.29,190.48,190.7,0
2012-08-22,190.7,190.98,190.65,190.97,0
2012-08-23,191.04,192.22,191.04,192.2,0
2012-08-24,191.78,194.2,191.78,193.41,0
2012-08-27,193.39,194.49,193.32,194.49,0
2012-08-28,194.52,195.47,192.36,192.36,0
2012-08-30,192.25,192.52,191.92,191.97,0
2012-08-31,192.06,192.1,191.6,192.01,0
2012-09-03,192.01,192.01,191.38,191.97,0
2012-09-04,190.89,193.06,190.89,193.06,0
2012-09-05,192.06,193.43,192.06,192.56,0
2012-09-06,192.9,192.95,191.37,191.39,0
2012-09-07,191.41,191.41,191.02,191.02,0
2012-09-10,191.3,191.9,191.3,191.46,0
2012-09-11,191.46,191.46,191.03,191.34,0
2012-09-12,190.68,192.73,190.68,192.55,0
2012-09-13,192.55,192.57,190.43,190.52,0
2012-09-14,190.5,190.5,188.11,188.11,0
2012-09-17,188.09,188.23,188.09,188.21,0
2012-09-18,188.21,189.32,188.2,189.32,0
2012-09-19,189.29,189.89,189.29,189.72,0
2012-09-20,188.35,190.86,188.12,190.62,0
2012-09-21,196.95,196.95,193.96,193.96,0
2012-09-24,193.96,194.08,192.87,192.9,0
2012-09-25,192.84,192.94,189.22,189.91,0
2012-09-26,189.91,192.37,189.91,192.37,0
2012-09-27,192.37,192.37,191.76,192.29,0
2012-09-28,192.29,192.29,189.76,190.12,0
2012-10-01,190.15,190.3,190.15,190.3,0
2012-10-02,190.95,191.29,190.27,191.29,0
2012-10-03,191.41,196.04,190.72,196.04,0
2012-10-04,197.92,197.92,190.47,190.47,0
2012-10-05,190.5,190.8,190.42,190.42,0
2012-10-08,194.26,195.93,194.26,195.79,0
2012-10-09,195.79,195.84,191.54,191.64,0
2012-10-10,191.64,192.34,190.4,190.4,0
2012-10-11,190.34,190.34,190.21,190.28,0
2012-10-12,190.28,190.38,189.62,189.73,0
2012-10-15,189.66,189.76,189.06,189.76,0
2012-10-16,189.83,192.3,189.83,189.84,0
2012-10-17,189.46,189.56,189.43,189.44,0
2012-10-18,188.85,192.55,188.85,192.55,0
2012-10-19,192.51,193.35,192.51,192.68,0
2012-10-22,195.07,195.07,188.82,188.82,0
2012-10-23,189.28,189.5,188.75,189.43,0
2012-10-24,189.3,189.3,188.62,189.07,0
2012-10-25,189.18,193.51,189.18,193,0
2012-10-26,193.68,194.44,193.49,193.58,0
2012-10-29,193.74,193.78,193.51,193.51,0
2012-10-30,194.18,194.18,189.71,189.71,0
2012-10-31,190.06,190.09,189.73,189.74,0
2012-11-02,190.39,190.39,190.39,190.39,0
2012-11-05,191.02,191.02,190.77,190.81,0
2012-11-06,189.62,189.62,189.43,189.43,0
2012-11-07,189.47,190.93,189.47,190.93,0
2012-11-08,191.82,191.9,191.61,191.62,0
2012-11-09,191.76,193.73,191.39,191.39,0
2012-11-12,191.7,191.7,190.72,191.61,0
2012-11-13,191.51,191.75,190.32,190.97,0
2012-11-14,191.45,191.55,189.98,190.24,0
2012-11-15,191.51,195.15,191.51,194.88,0
2012-11-16,194.37,194.37,191.43,191.43,0
2012-11-19,193.11,193.35,191.98,192.33,0
2012-11-20,193,193.68,190.59,193.53,0
2012-11-21,193.57,194.16,193.57,193.81,0
2012-11-22,193.29,193.38,192.33,192.51,0
2012-11-23,191.97,191.97,189.49,189.71,0
2012-11-26,189.78,190.72,189.68,190.72,0
2012-11-27,189.55,189.78,189.55,189.78,0
2012-11-28,189.87,189.87,189.38,189.44,0
2012-11-29,189.43,191.1,189.43,191.09,0
2012-11-30,190.92,191.92,190.92,191.85,0
2012-12-03,191.85,192.69,191.85,192.69,0
2012-12-04,190.96,191.57,190.36,191.48,0
2012-12-05,192.03,192.67,192.01,192.01,0
2012-12-06,192.03,192.95,191.78,192.95,0
2012-12-07,192.79,193.08,192.11,192.84,0
2012-12-10,192.29,193.72,191.01,193.4,0
2012-12-11,192.98,193.36,192.98,193.32,0
2012-12-12,190.88,190.88,190.4,190.87,0
2012-12-13,190.53,191.08,190.52,191.08,0
2012-12-14,191.13,191.14,190.89,191.01,0
2012-12-17,191.19,191.6,190.29,191.6,0
2012-12-18,190.77,191.24,190.77,191.24,0
2012-12-19,190.84,191.99,190.84,191.97,0
2012-12-20,191.14,191.87,190.91,191.2,0
2012-12-21,190.07,193.12,190.07,193.12,0
2012-12-27,190.65,190.65,189.99,189.99,0
2012-12-28,189.76,191.94,189.76,191.94,0
2012-12-31,191.94,192.21,191.94,192.21,0
2013-01-02,190.22,190.22,189.52,189.78,0
2013-01-03,188.88,188.88,188.88,188.88,0
2013-01-04,188.88,189.53,188.88,189.43,0
2013-01-07,190.69,194.18,189.09,192.46,0
2013-01-08,192.1,192.1,191.71,191.71,0
2013-01-09,191.71,192.02,188.62,188.62,0
2013-01-10,190.52,190.52,188.54,188.54,0
2013-01-11,190.46,190.67,187.95,187.95,0
2013-01-14,187.95,187.95,185.98,185.98,0
2013-01-15,186.07,187.25,185.98,187.22,0
2013-01-16,187.22,187.22,187.12,187.12,0
2013-01-17,187.12,187.12,185.23,186.44,0
2013-01-18,186.44,187.72,186.44,187.67,0
2013-01-21,187.54,187.56,187.54,187.56,0
2013-01-22,188.09,188.09,186.74,187.19,0
2013-01-23,187.42,187.42,186.12,186.12,0
2013-01-24,186.16,186.2,185.52,186.2,0
2013-01-25,187.55,187.55,183.83,185.09,0
2013-01-28,185.09,185.09,184.98,184.98,0
2013-01-29,184.98,192.01,184.98,185.95,0
2013-01-30,185.71,191.1,185.71,188.08,0
2013-01-31,188.08,188.14,185.73,187.49,0
2013-02-01,187.41,187.41,185.26,186.19,0
2013-02-04,186.19,186.25,182.64,182.64,0
2013-02-05,182.49,182.9,181.89,182.08,0
2013-02-06,182.08,182.08,181.18,181.34,0
2013-02-07,184.3,184.3,179,180.66,0
2013-02-08,180.3,180.89,179.38,180.27,0
2013-02-11,180.17,180.35,177.17,179.44,0
2013-02-12,178.84,181.05,176.54,181.05,0
2013-02-13,177.91,178.95,177.91,178.65,0
2013-02-14,179.74,180.27,179.08,179.08,0
2013-02-15,179.08,179.47,177.06,179.47,0
2013-02-18,179.44,181.24,179.44,180.99,0
2013-02-19,180.43,180.69,177.81,180.69,0
2013-02-20,179.53,181.65,178.05,181.65,0
2013-02-21,179.86,182.49,179.22,182.49,0
2013-02-22,183.88,183.88,181.07,182.16,0
2013-02-25,182.16,182.81,180.81,181.32,0
2013-02-26,180.91,182.44,180.08,180.31,0
2013-02-27,183.22,183.25,180.19,180.19,0
2013-02-28,181.52,181.52,178.13,179.9,0
2013-03-01,181.2,182.29,181.2,181.2,0
2013-03-04,181.98,181.98,180.56,180.56,0
2013-03-05,180.56,180.85,180.56,180.85,0
2013-03-06,180.85,182.27,180.85,181.91,0
2013-03-07,181.21,181.21,178.97,178.97,0
2013-03-08,180.94,181.78,180.94,181.5,0
2013-03-11,180.84,182.66,180.8,182.66,0
2013-03-12,181.47,181.52,179.79,180.13,0
2013-03-13,180.44,182.37,178.78,181.7,0
2013-03-14,181.81,182.79,181.81,182.12,0
2013-03-15,181.38,182.13,181.17,182.13,0
2013-03-18,182.8,182.8,182.03,182.25,0
2013-03-19,180.93,183.08,180.93,183.08,0
2013-03-20,182.86,183.62,180.64,183,0
2013-03-21,181.52,181.52,179.37,180.85,0
2013-03-22,182.37,183.12,181.64,183.12,0
2013-03-25,183.11,183.21,181.7,181.7,0
2013-03-26,181.7,182.15,181.7,181.95,0
2013-03-27,181,181.45,181,181.45,0
2013-03-28,180.78,181.92,180.78,181.8,0
2013-04-02,180.84,182.13,180.84,181.88,0
2013-04-03,182,182.44,180.33,182.37,0
2013-04-04,181.99,183.09,181.69,183.09,0
2013-04-05,182.28,182.28,181.95,182,0
2013-04-08,183.46,185.68,182.05,183.47,0
2013-04-09,181.92,183.08,181.92,183.04,0
2013-04-10,183.11,183.53,182.71,183.53,0
2013-04-11,182.93,182.93,180.85,180.89,0
2013-04-12,180.85,181.81,179.72,181.56,0
2013-04-15,181.56,184.62,181.56,184.62,0
2013-04-16,182.14,182.39,182.14,182.39,0
2013-04-17,182.39,182.39,181.62,181.62,0
2013-04-18,181.62,182.1,181.62,182.1,0
2013-04-19,183.02,183.15,183,183.15,0
2013-04-22,183.91,183.91,179.64,182.69,0
2013-04-23,183.36,184.11,180.5,181.25,0
2013-04-24,177.28,181.88,177.28,181.8,0
2013-04-25,184.91,184.95,182.62,182.62,0
2013-04-26,182.62,184.85,182.6,182.93,0
2013-04-29,182.2,182.2,181.36,181.36,0
2013-04-30,181.74,185.11,181.71,185.11,0
2013-05-02,185.11,185.11,184.44,184.55,0
2013-05-03,184.17,184.21,184.17,184.18,0
2013-05-06,181.57,181.74,181.57,181.74,0
2013-05-07,181.6,181.74,181.57,181.74,0
2013-05-09,181.74,181.74,181.51,181.68,0
2013-05-10,184.02,184.17,184.02,184.17,0
2013-05-13,185.5,185.67,185.47,185.67,0
2013-05-14,184.92,185.37,184.43,185.37,0
2013-05-15,184.65,185.35,184.65,185.29,0
2013-05-16,185.29,185.29,185.25,185.25,0
2013-05-17,185.32,185.32,185.27,185.28,0
2013-05-20,184.53,185.28,184.49,185.28,0
2013-05-21,185.28,185.28,185.06,185.06,0
2013-05-22,184.17,186.77,184.07,186.47,0
2013-05-23,186.41,187.34,185.66,185.66,0
2013-05-24,185.66,189.59,185.66,189.59,0
2013-05-27,189.59,189.59,185.16,185.24,0
2013-05-28,184.86,187.16,184.86,187.16,0
2013-05-29,187.91,189.25,187.91,189.25,0
2013-05-30,189.59,191.05,187.3,187.37,0
2013-05-31,188.34,192.03,188.34,191.75,0
2013-06-03,191.14,191.14,190.34,191.09,0
2013-06-04,190.34,191.34,190.34,190.88,0
2013-06-05,190.88,190.88,190.8,190.8,0
2013-06-06,191.47,191.47,188.22,188.22,0
2013-06-07,188.12,188.12,188.06,188.06,0
2013-06-10,189.26,189.26,185.91,187.02,0
2013-06-11,186.83,188.35,186.73,186.73,0
2013-06-12,188.09,191.72,187.58,187.87,0
2013-06-13,187.89,193.8,187.89,193.8,0
2013-06-14,194.52,196.45,191.82,192.09,0
2013-06-17,194.93,195.18,194.93,195.08,0
2013-06-18,192.56,196.07,192.56,196.07,0
2013-06-19,196.95,196.95,196.57,196.57,0
2013-06-20,196.99,197.75,196.99,197.75,0
2013-06-21,197.75,197.94,197.75,197.94,0
2013-06-24,197.05,197.37,193.58,193.63,0
2013-06-25,193.63,193.67,193.63,193.67,0
2013-06-26,193.67,193.91,193.67,193.91,0
2013-06-27,193.59,196.33,193.59,196.33,0
2013-06-28,196.33,196.33,193.79,193.79,0
2013-07-01,193.79,194.22,193.63,194.22,0
2013-07-02,194.05,194.09,193.96,193.96,0
2013-07-03,194.25,194.55,194.25,194.32,0
2013-07-04,194.32,195.11,194.32,195.1,0
2013-07-08,197.53,197.9,195.49,195.49,0
2013-07-09,195.49,195.49,195.49,195.49,0
2013-07-10,195.5,195.54,195.49,195.49,0
2013-07-11,195.49,195.74,195.49,195.66,0
2013-07-12,195.66,195.66,195.08,195.08,0
2013-07-15,195.08,197.87,195.08,197.87,0
2013-07-16,197.36,197.36,197.36,197.36,0
2013-07-17,197.36,198.2,197.36,198.2,0
2013-07-18,198.17,198.24,195.3,195.3,0
2013-07-19,195.3,196.13,195.3,196.13,0
2013-07-22,195.17,195.17,195.17,195.17,0
2013-07-23,195.33,195.33,195.3,195.31,0
2013-07-24,195.98,196.16,195.98,196.02,0
2013-07-25,196.02,196.02,196,196,0
2013-07-26,196.68,196.85,196.68,196.85,0
2013-07-29,196.91,197.4,196.8,197.4,0
2013-07-30,197.99,197.99,197.52,197.52,0
2013-07-31,197.53,197.97,197.36,197.97,0
2013-08-01,197.97,198.24,197.97,197.97,0
2013-08-02,197.49,197.53,197.49,197.53,0
2013-08-05,197.53,197.64,197.49,197.49,0
2013-08-06,197.79,197.79,197.4,197.4,0
2013-08-07,197.41,197.41,197.34,197.38,0
2013-08-08,197.44,199.18,197.44,199.18,0
2013-08-09,199.19,199.83,199.19,199.21,0
2013-08-12,198.14,199.79,198.14,199.79,0
2013-08-13,199.43,200.66,199.43,200.66,0
2013-08-14,199.96,200.08,199.57,199.57,0
2013-08-15,199.76,199.76,199.75,199.75,0
2013-08-16,199.75,201.63,199.75,201.63,0
2013-08-19,200.93,201.05,200.88,201.05,0
2013-08-20,199.42,200.17,199.42,200.05,0
2013-08-21,200.05,200.05,199.5,199.81,0
2013-08-22,200.39,201.09,200.39,200.39,0
2013-08-23,195.8,196.49,195.8,196.49,0
2013-08-26,196.49,196.91,195.82,196.91,0
2013-08-27,196.91,200.53,196.91,199.97,0
2013-08-28,201.18,201.89,201.18,201.89,0
2013-08-30,201.18,202.39,200.8,202.39,0
2013-09-02,201.9,201.9,200.48,201.2,0
2013-09-03,201.35,201.35,199.36,199.37,0
2013-09-04,199.37,201.12,199.37,199.94,0
2013-09-05,199.96,201.77,199.92,200.24,0
2013-09-06,194.04,194.04,193.75,194.04,0
2013-09-09,194.11,194.72,194.11,194.72,0
2013-09-10,194.04,195.25,193.89,194.48,0
2013-09-11,193.93,195.07,193.81,193.84,0
2013-09-12,194.78,194.9,194.78,194.9,0
2013-09-13,195.45,198.3,195.43,198.3,0
2013-09-16,197.97,198.3,193.9,196.14,0
2013-09-17,195.22,195.22,193.58,193.58,0
2013-09-18,193.92,193.99,193.92,193.99,0
2013-09-19,194.67,194.67,193.5,193.99,0
2013-09-20,194.02,195.52,192.86,195.26,0
2013-09-23,194.58,195.55,194.58,194.95,0
2013-09-24,193.46,194.48,192.67,194.48,0
2013-09-25,194.48,195.88,194.48,195.54,0
2013-09-26,196.21,196.9,195.14,195.14,0
2013-09-27,196.13,197.6,196.13,197.6,0
2013-09-30,197.32,197.32,196.15,196.45,0
2013-10-01,195.82,197.46,195.82,197.46,0
2013-10-02,197.45,197.94,197.31,197.61,0
2013-10-03,197.61,197.78,197.18,197.78,0
2013-10-04,198.28,198.32,197.58,197.58,0
2013-10-07,197.23,197.23,196.53,196.53,0
2013-10-08,196.53,196.53,192.5,192.51,0
2013-10-09,196.87,196.91,196.87,196.91,0
2013-10-10,197.01,197.01,196.03,196.22,0
2013-10-11,196.22,196.23,194.32,194.32,0
2013-10-14,195.01,196.33,195.01,196.33,0
2013-10-15,196.33,196.59,195.73,196.59,0
2013-10-16,196.26,196.62,196.26,196.62,0
2013-10-17,196.59,196.59,196.59,196.59,0
2013-10-18,197.07,197.77,197.07,197.77,0
2013-10-21,197.8,197.8,197.8,197.8,0
2013-10-22,197.8,198.4,197.8,198.23,0
2013-10-23,196.96,197.13,196.96,197.13,0
2013-10-24,197.6,198.66,195.79,195.8,0
2013-10-25,195.8,198.13,195.79,196.08,0
2013-10-28,195.41,196.79,192.55,193.84,0
2013-10-29,194.4,198.36,194.4,197.75,0
2013-10-30,197.96,198.84,197.96,198.84,0
2013-10-31,198.58,198.58,194.59,194.59,0
2013-11-04,192.42,192.42,192.06,192.06,0
2013-11-05,195.06,196.5,195.06,196.5,0
2013-11-06,197.28,197.41,197.11,197.11,0
2013-11-07,195.81,197.11,195.81,196.91,0
2013-11-08,196.88,196.88,195.2,196.5,0
2013-11-11,193.87,199.12,193.86,198.76,0
2013-11-12,198.4,198.72,196.36,197.11,0
2013-11-13,195.54,195.54,192.5,192.85,0
2013-11-14,192.85,193.24,192.12,193.24,0
2013-11-15,192.58,193.07,192.32,193.03,0
2013-11-18,193.03,193.87,193.03,193.87,0
2013-11-19,195.12,195.12,192.92,193,0
2013-11-20,192.96,193.14,192.71,192.71,0
2013-11-21,192.57,196.27,188.65,196.27,0
2013-11-22,194.25,194.34,192.06,194.34,0
2013-11-25,194.36,194.36,192.48,192.48,0
2013-11-26,194.39,194.64,194.39,194.64,0
2013-11-27,194.94,196.88,194.94,196.63,0
2013-11-28,196.88,196.88,195.38,195.61,0
2013-11-29,195.46,196.1,195.13,195.41,0
2013-12-02,198.08,201.06,197.87,200.91,0
2013-12-03,200.91,200.91,198.75,198.75,0
2013-12-04,198.75,198.75,196.04,196.04,0
2013-12-05,196.04,196.04,192.04,195.99,0
2013-12-06,191.48,198.14,191.44,193.36,0
2013-12-09,193.46,197.81,193.46,196.25,0
2013-12-10,197.13,198.96,197.13,197.92,0
2013-12-11,200.12,200.13,198.85,198.85,0
2013-12-12,200.42,200.42,194.32,194.32,0
2013-12-13,194.32,195.62,194.3,195.62,0
2013-12-16,195.65,195.65,194.35,194.35,0
2013-12-17,194.38,194.76,190.97,190.97,0
2013-12-18,190.97,193.44,190.31,190.31,0
2013-12-19,190.52,191.25,190.33,191.25,0
2013-12-20,194.39,194.48,193.55,193.55,0
2013-12-23,193.18,194.22,193.18,194.22,0
2013-12-27,193.76,193.79,193.71,193.71,0
2013-12-30,197.73,197.76,197.73,197.76,0
2013-12-31,197.76,197.76,197.76,197.76,0
2014-01-02,195.12,195.14,195.12,195.14,0
2014-01-03,195.14,195.17,195.14,195.17,0
2014-01-07,193.86,193.9,193.86,193.9,0
2014-01-08,193.87,193.9,193.87,193.9,0
2014-01-09,193.6,194.41,193.6,194.41,0
2014-01-10,194.45,194.49,194.45,194.49,0
2014-01-13,194.49,200.5,194.49,197.9,0
2014-01-14,197.95,197.95,196.63,196.92,0
2014-01-15,194.31,194.31,194.05,194.05,0
2014-01-16,194.05,194.77,194.05,194.77,0
2014-01-17,196.33,203.3,196.33,203.3,0
2014-01-20,203.31,205.52,199.49,199.49,0
2014-01-21,200.66,200.66,199.5,199.56,0
2014-01-22,199.56,200.42,197.58,200.42,0
2014-01-23,200.44,200.93,199.62,200.93,0
2014-01-24,201.23,201.27,195.79,195.79,0
2014-01-27,198.32,198.32,197.13,197.13,0
2014-01-28,197.13,198.44,196.83,197.09,0
2014-01-29,197.39,198.3,197.09,197.13,0
2014-01-30,196.68,199.23,196.68,199.23,0
2014-01-31,199.04,199.04,196.19,196.45,0
2014-02-03,196.45,197.41,196.45,197.41,0
2014-02-04,197.41,197.41,195.02,195.19,0
2014-02-05,201.7,202.71,201.7,202.71,0
2014-02-06,202.71,202.71,201.99,201.99,0
2014-02-07,201.99,202.81,201.99,202.81,0
2014-02-10,202.9,202.9,200.93,200.93,0
2014-02-11,200.39,200.92,200.39,200.63,0
2014-02-12,200.63,200.98,200.63,200.95,0
2014-02-13,211.8,212.2,211.8,212.2,0
2014-02-14,211.82,211.82,210.3,211.59,0
2014-02-17,211.62,211.62,210.33,210.73,0
2014-02-18,210.73,211.66,210.73,211.66,0
2014-02-19,211.33,213.18,211.33,213.18,0
2014-02-20,212.72,213.36,212.72,213.36,0
2014-02-21,212.77,216.82,212.77,216.82,0
2014-02-24,215.89,215.89,212.86,212.86,0
2014-02-25,212.86,217.04,212.86,217.04,0
2014-02-26,218.83,218.83,214.22,214.25,0
2014-02-27,214.25,214.25,214.06,214.06,0
2014-02-28,216.88,217.07,216.88,217.07,0
2014-03-03,217.07,217.07,216.88,216.88,0
2014-03-04,216.88,216.88,216.88,216.88,0
2014-03-05,216.88,219.99,216.88,219.99,0
2014-03-06,220.63,220.63,220.63,220.63,0
2014-03-07,220.63,223.42,220.63,223.42,0
2014-03-10,223.42,223.42,222.89,223.08,0
2014-03-11,223.08,223.08,222.52,222.52,0
2014-03-12,220.12,220.66,220.12,220.66,0
2014-03-13,221.19,221.19,220.72,220.72,0
2014-03-14,220.34,220.72,219.93,220.72,0
2014-03-17,217.9,217.9,217.05,217.05,0
2014-03-18,217.9,219.69,217.9,218.93,0
2014-03-19,218.93,218.93,218.38,218.38,0
2014-03-20,218.38,218.71,218.38,218.71,0
2014-03-21,217.05,223.23,217.05,218.92,0
2014-03-24,218.73,219.1,218.73,219.1,0
2014-03-25,220.03,220.03,218.9,218.9,0
2014-03-26,218.9,219.96,218.9,219.59,0
2014-03-27,219.01,219.01,219.01,219.01,0
2014-03-28,219.01,220.16,218.76,218.76,0
2014-03-31,214.81,216.61,214.81,216.61,0
2014-04-01,220.85,220.85,220.85,220.85,0
2014-04-02,219.99,221.45,219.99,221.45,0
2014-04-03,221.45,221.45,221.45,221.45,0
2014-04-04,219.06,221.32,219.06,221.32,0
2014-04-07,221.32,224.14,221.32,222.2,0
2014-04-08,222.76,222.76,222.4,222.4,0
2014-04-09,222.4,222.43,222.4,222.42,0
2014-04-10,222.64,222.64,222.64,222.64,0
2014-04-11,222.64,222.92,222.64,222.92,0
2014-04-14,222.4,222.4,222.4,222.4,0
2014-04-15,211.55,211.55,211.55,211.55,0
2014-04-16,203.08,203.08,202.88,202.88,0
2014-04-17,203.07,209.83,203.07,209.83,0
2014-04-22,209.83,209.83,208.15,208.15,0
2014-04-23,208.14,208.22,206.81,208.22,0
2014-04-24,206.86,207.22,206.82,206.82,0
2014-04-25,206.94,207.98,206.94,207.98,0
2014-04-28,207.98,207.98,207.98,207.98,0
2014-04-29,208.58,208.58,207.74,208.11,0
2014-04-30,207.74,207.81,207.74,207.76,0
2014-05-02,207.76,207.76,207.76,207.76,0
2014-05-05,207.76,207.76,206.98,207.57,0
2014-05-06,207.69,207.85,207.57,207.85,0
2014-05-07,207.85,209.83,207.85,209.83,0
2014-05-09,210.21,210.21,210.21,210.21,0
2014-05-12,207.85,211.2,207.51,211.2,0
2014-05-13,211.73,212.34,208.93,212.34,0
2014-05-14,209.43,209.53,209.43,209.53,0
2014-05-15,209.53,209.53,209.53,209.53,0
2014-05-16,209.53,209.53,209.53,209.53,0
2014-05-19,205.28,205.28,204.86,204.86,0
2014-05-20,205.91,205.91,205.91,205.91,0
2014-05-21,205.91,205.91,205.91,205.91,0
2014-05-22,206.28,206.28,206.28,206.28,0
2014-05-23,204.86,204.86,204.86,204.86,0
2014-05-26,205.25,205.26,205.25,205.26,0
2014-05-27,205.18,205.18,205.18,205.18,0
2014-05-28,205.18,205.18,205.18,205.18,0
2014-05-29,207.97,207.97,207.97,207.97,0
2014-05-30,207.97,207.97,207.95,207.95,0
2014-06-02,207.95,207.95,207.95,207.95,0
2014-06-03,207.69,209.23,207.69,208.16,0
2014-06-04,208.16,208.16,208.16,208.16,0
2014-06-05,208.16,208.16,208.16,208.16,0
2014-06-06,204.76,209.02,204.76,204.76,0
2014-06-09,204.76,204.76,204.76,204.76,0
2014-06-10,204.76,205.04,204.76,205.04,0
2014-06-11,205.04,205.04,205.04,205.04,0
2014-06-12,205.04,205.04,205.04,205.04,0
2014-06-13,205.04,209.38,205.04,209.38,0
2014-06-16,209.38,209.38,209.38,209.38,0
2014-06-17,209.38,209.38,209.38,209.38,0
2014-06-18,208.47,208.47,206.4,206.4,0
2014-06-19,206.4,206.4,206.4,206.4,0
2014-06-20,206.4,206.4,206.4,206.4,0
2014-06-23,207.25,207.25,207.25,207.25,0
2014-06-24,206.87,206.87,205.94,206.87,0
2014-06-25,206.87,206.87,206.87,206.87,0
2014-06-26,206.87,206.87,206.5,206.5,0
2014-06-27,206.5,206.5,206.5,206.5,0
2014-06-30,206.5,206.5,206.5,206.5,0
2014-07-01,206.5,206.5,206.5,206.5,0
2014-07-02,206.5,206.5,206.5,206.5,0
2014-07-03,206.41,206.41,206.41,206.41,0
2014-07-04,208.27,208.27,205.29,205.29,0
2014-07-07,205.29,205.29,205.29,205.29,0
2014-07-08,209.83,209.83,209.83,209.83,0
2014-07-09,209.83,209.83,209.83,209.83,0
2014-07-10,208.52,208.52,208.52,208.52,0
2014-07-11,204.47,204.47,204.47,204.47,0
2014-07-14,204.47,204.47,204.47,204.47,0
2014-07-15,204.47,204.47,204.47,204.47,0
2014-07-16,207.26,207.63,207.26,207.63,0
2014-07-17,205.64,205.64,205.64,205.64,0
2014-07-18,205.93,205.93,205.93,205.93,0
2014-07-21,205.56,205.56,205.55,205.55,0
2014-07-22,205.55,208.96,205.55,208.96,0
2014-07-23,211.8,211.8,211.8,211.8,0
2014-07-24,211.8,211.8,211.8,211.8,0
2014-07-25,211.8,211.8,211.8,211.8,0
2014-07-28,209,211.28,209,211.28,0
2014-07-29,211.65,211.65,211.65,211.65,0
2014-07-30,211.65,211.65,211.65,211.65,0
2014-07-31,211.28,211.28,211.28,211.28,0
2014-08-01,211.27,211.27,211.27,211.27,0
2014-08-04,211.68,211.68,211.68,211.68,0
2014-08-05,211.68,211.68,211.68,211.68,0
2014-08-06,205.27,205.27,205.27,205.27,0
2014-08-07,207.24,207.24,207.24,207.24,0
2014-08-08,207.13,207.13,207.13,207.13,0
2014-08-11,210.22,210.22,210.22,210.22,0
2014-08-12,206.03,206.03,206.03,206.03,0
2014-08-13,206.03,213.56,206.03,213.56,0
2014-08-14,212,212,212,212,0
2014-08-15,210.24,210.24,210.24,210.24,0
2014-08-18,210.24,210.43,210.24,210.24,0
2014-08-19,210.24,210.24,207.77,207.77,0
2014-08-20,207.77,210.43,207.77,210.43,0
2014-08-21,210.43,210.43,210.43,210.43,0
2014-08-22,210.28,210.43,208.95,208.95,0
2014-08-25,207,207,205.8,205.8,0
2014-08-26,206.3,206.3,206.3,206.3,0
2014-08-27,206.3,206.3,206.3,206.3,0
2014-08-28,206.3,206.3,206.3,206.3,0
2014-09-02,206.3,206.45,206.16,206.45,0
2014-09-03,206.45,207.43,206.45,207.43,0
2014-09-04,207.43,207.43,207.43,207.43,0
2014-09-05,206.84,206.84,206.84,206.84,0
2014-09-08,206.84,206.84,206.84,206.84,0
2014-09-09,208.97,208.97,208.97,208.97,0
2014-09-10,208.97,209.17,208.97,209.17,0
2014-09-11,213.85,213.85,213.77,213.77,0
2014-09-12,214.14,214.14,213.55,213.55,0
2014-09-16,216.37,216.37,208.87,208.87,0
2014-09-17,208.87,209.62,208.87,209.18,0
2014-09-18,210.36,210.86,210.36,210.86,0
2014-09-19,210.41,210.41,210.21,210.4,0
2014-09-22,210.4,210.4,210.4,210.4,0
2014-09-23,210.21,210.84,210.21,210.84,0
2014-09-24,210.84,211.34,210.84,211.15,0
2014-09-25,211.17,211.17,211.15,211.17,0
2014-09-26,211.17,211.39,208.81,208.81,0
2014-09-29,209.19,215.7,209.19,215.3,0
2014-09-30,210.19,210.19,210.19,210.19,0
2014-10-01,208.25,211.19,208.25,211.19,0
2014-10-02,211.19,212.14,211.19,212.14,0
2014-10-03,212.19,216.87,210.24,216.87,0
2014-10-06,216.87,216.87,210.24,210.24,0
2014-10-07,210.24,210.71,210.24,210.71,0
2014-10-08,209.66,210.1,208.8,208.8,0
2014-10-09,213.14,213.14,213.14,213.14,0
2014-10-10,214.54,215.17,210.25,211.23,0
2014-10-13,210.78,210.78,210.07,210.07,0
2014-10-14,210.78,210.78,210.78,210.78,0
2014-10-15,209.39,209.39,208.74,208.8,0
2014-10-16,211.91,211.91,210.61,211.41,0
2014-10-17,210.29,211.7,206.93,211.61,0
2014-10-20,212.12,212.18,212.12,212.18,0
2014-10-21,212.02,212.02,212.02,212.02,0
2014-10-22,208.74,209.94,208.74,209.4,0
2014-10-23,209.4,209.4,208.44,208.84,0
2014-10-24,215.82,215.82,214.84,215.34,0
2014-10-27,218.43,218.63,214.6,214.6,0
2014-10-28,214.6,218.36,214.6,218.34,0
2014-10-29,218.44,218.91,218.44,218.91,0
2014-10-30,218.91,218.91,214.8,214.8,0
2014-10-31,214.82,215.07,214.8,215.07,0
2014-11-03,215.07,216.33,215.07,215.67,0
2014-11-04,215.67,216.82,215.67,216.82,0
2014-11-05,220.29,220.78,220.28,220.78,0
2014-11-06,220.29,221.17,219.88,221.17,0
2014-11-07,221.17,221.17,219.88,219.88,0
2014-11-10,218.66,220.41,218.66,220.41,0
2014-11-11,220.41,220.41,219.92,219.92,0
2014-11-12,219.91,224.14,219.91,222.85,0
2014-11-13,222.85,222.85,221.62,221.62,0
2014-11-14,222.92,224.08,220.7,221.43,0
2014-11-18,221.43,223.89,221.43,223.49,0
2014-11-19,223.5,224.14,221.47,221.47,0
2014-11-20,223.93,223.93,220.2,220.21,0
2014-11-21,220.21,220.21,220.18,220.19,0
2014-11-24,220.19,220.42,218.97,220.18,0
2014-11-25,220.18,220.68,218.9,220.68,0
2014-11-26,220.18,220.21,219.93,219.93,0
2014-11-27,219.93,219.93,219.05,219.05,0
2014-11-28,219.25,220.85,218.88,220.85,0
2014-12-01,219.55,219.79,218.31,219.63,0
2014-12-02,218.74,221.02,218.74,219.22,0
2014-12-03,219.22,221.13,218.82,220.18,0
2014-12-04,220.26,220.65,220.23,220.65,0
2014-12-05,219.21,220.11,218.81,220.11,0
2014-12-08,218.38,219.65,218.35,219.64,0
2014-12-09,219.65,221.31,219.65,220.8,0
2014-12-10,217.39,219.29,217.39,217.49,0
2014-12-11,217.74,217.74,216.78,216.79,0
2014-12-12,216.79,219.5,216.79,218.13,0
2014-12-15,217.35,220.15,217.35,218.27,0
2014-12-16,217.04,220.62,217.04,219.68,0
2014-12-17,216.34,222.52,216.33,222.52,0
2014-12-18,218.91,219.9,216.99,219.9,0
2014-12-19,219.67,220.22,218.92,219.17,0
2014-12-22,218.93,219.04,217.97,217.97,0
2014-12-23,217.97,223.86,217.04,223.86,0
2014-12-29,222.67,222.67,216.79,216.79,0
2014-12-30,220.45,221.42,220.45,220.92,0
2014-12-31,221.48,222.32,221.48,222.32,0
2015-01-02,222.32,222.32,222.32,222.32,0
2015-01-05,222.32,222.32,222.32,222.32,0
2015-01-07,229.93,229.93,229.93,229.93,0
2015-01-08,229.93,230.27,229.93,230.27,0
2015-01-09,230.68,230.68,230.68,230.68,0
2015-01-12,223.01,223.01,223,223,0
2015-01-13,222.69,222.69,221,221.02,0
2015-01-14,223.74,223.76,223.74,223.76,0
2015-01-15,223.74,223.76,223.36,223.36,0
2015-01-16,224.45,224.57,224.45,224.57,0
2015-01-19,224.55,224.9,224.55,224.75,0
2015-01-20,223.66,223.73,223.32,223.71,0
2015-01-21,223.79,223.81,222.53,222.53,0
2015-01-22,223.96,224.16,223.96,224.01,0
2015-01-23,224.63,224.63,223.94,223.94,0
2015-01-26,224.03,224.77,224.03,224.77,0
2015-01-27,224.77,227.22,224.76,226.23,0
2015-01-28,226.23,226.23,225.95,225.95,0
2015-01-29,225.98,228.44,225.95,227.38,0
2015-01-30,227.01,227.37,227.01,227.37,0
2015-02-02,227.37,227.37,227.37,227.37,0
2015-02-03,227.35,227.35,227.35,227.35,0
2015-02-04,227.35,227.77,227.35,227.77,0
2015-02-05,227.77,227.77,227.77,227.77,0
2015-02-06,227.77,227.77,227.65,227.65,0
2015-02-09,227.77,227.77,227.77,227.77,0
2015-02-10,230.66,230.66,230.66,230.66,0
2015-02-11,230.66,237.02,230.66,237.02,0
2015-02-12,233.48,235.13,232.13,232.13,0
2015-02-13,254.31,254.7,254.29,254.29,0
2015-02-16,254.29,254.29,251.68,251.68,0
2015-02-17,251.68,251.77,251.55,251.55,0
2015-02-18,251.55,254.36,251.49,251.58,0
2015-02-19,251.62,252.46,251.62,251.65,0
2015-02-20,251.89,251.89,251.87,251.87,0
2015-02-23,251.87,254.42,251.87,254.42,0
2015-02-24,252.43,254.7,252.43,252.86,0
2015-02-25,252.36,252.78,252.36,252.78,0
2015-02-26,252.78,253.32,252.78,253.32,0
2015-02-27,253.32,257.98,253.32,257.98,0
2015-03-02,253.14,258.2,253.14,258.2,0
2015-03-03,262.68,262.68,260.23,260.23,0
2015-03-04,260.23,260.23,260.23,260.23,0
2015-03-05,264.01,267.51,261.05,267.51,0
2015-03-06,268.27,268.27,263.16,263.16,0
2015-03-09,240.14,240.56,239.72,239.72,0
2015-03-10,241.36,241.38,237.3,237.3,0
2015-03-11,237.3,237.3,237.3,237.3,0
2015-03-12,237.66,237.66,237.66,237.66,0
2015-03-13,237.66,238.09,237.66,238.09,0
2015-03-16,238.09,238.09,238.09,238.09,0
2015-03-17,238.89,238.9,238.89,238.9,0
2015-03-18,238.9,243.41,238.9,243.41,0
2015-03-19,243.41,243.41,243.04,243.04,0
2015-03-20,245.85,247.04,245.85,247.04,0
2015-03-23,244.8,247.16,240.85,240.85,0
2015-03-24,240.85,245.57,240.84,240.84,0
2015-03-25,241.66,242.08,241.66,242.08,0
2015-03-26,237.4,237.4,237.4,237.4,0
2015-03-27,237.4,237.4,237.4,237.4,0
2015-03-30,237.4,239.82,237.38,239.82,0
2015-03-31,239.83,241.25,239.46,241.25,0
2015-04-01,245.97,245.97,245.97,245.97,0
2015-04-02,249.79,249.79,249.79,249.79,0
2015-04-07,249.75,252.41,249.75,251.99,0
2015-04-08,251.82,251.99,251.52,251.52,0
2015-04-09,249.51,249.93,249.51,249.93,0
2015-04-10,249.93,250.75,249.93,250.75,0
2015-04-13,250.75,253.21,246.67,248.49,0
2015-04-14,249.41,254.11,249.41,251.33,0
2015-04-15,251.33,251.35,249.94,251.35,0
2015-04-16,248.99,248.99,248.99,248.99,0
2015-04-17,248.99,248.99,248.99,248.99,0
2015-04-20,248.99,249.04,248.99,249.04,0
2015-04-21,249.48,249.48,249.48,249.48,0
2015-04-22,249.89,249.89,246.94,246.94,0
2015-04-23,240.83,240.83,240.83,240.83,0
2015-04-24,240.78,240.78,240.78,240.78,0
2015-04-27,241.27,241.27,241.27,241.27,0
2015-04-28,241.27,241.27,241.27,241.27,0
2015-04-29,244.25,244.25,241.93,241.93,0
2015-04-30,242.35,242.35,242.35,242.35,0
2015-05-04,242.35,242.35,242.1,242.1,0
2015-05-05,244,244,244,244,0
2015-05-06,242.1,242.1,242.1,242.1,0
2015-05-07,239.54,239.55,239.53,239.55,0
2015-05-11,240.84,240.86,240.84,240.86,0
2015-05-12,240.86,240.86,240.86,240.86,0
2015-05-13,245.14,245.14,240.84,244.48,0
2015-05-14,238.46,238.46,238.46,238.46,0
2015-05-15,238.4,239.47,238.4,239.47,0
2015-05-18,239.05,244,239.05,244,0
2015-05-19,244.19,244.19,244.19,244.19,0
2015-05-20,244.19,251.98,244.19,251.98,0
2015-05-21,251.99,251.99,245.89,245.89,0
2015-05-22,245.88,245.88,245.88,245.88,0
2015-05-25,245.88,245.88,245.88,245.88,0
2015-05-26,254.82,254.82,254.38,254.38,0
2015-05-27,256.27,256.27,254.79,254.79,0
2015-05-28,254.47,254.47,251.32,251.32,0
2015-05-29,251.32,251.34,251.32,251.34,0
2015-06-01,251.34,251.34,251.34,251.34,0
2015-06-02,251.34,251.34,250.34,250.35,0
2015-06-03,250.35,250.35,247.84,247.84,0
2015-06-04,247.86,247.86,247.86,247.86,0
2015-06-05,247.86,250.15,247.86,248.89,0
2015-06-08,250.15,250.15,250.15,250.15,0
2015-06-09,250.32,250.32,249.09,249.09,0
2015-06-10,250.86,253.71,250.83,251.28,0
2015-06-11,254.07,255.31,254.07,254.16,0
2015-06-12,255.31,255.31,255.31,255.31,0
2015-06-15,255.31,255.31,255.31,255.31,0
2015-06-16,255.31,255.31,254.07,254.07,0
2015-06-17,255.37,255.37,255.37,255.37,0
2015-06-18,258.7,258.7,258.7,258.7,0
2015-06-19,256.62,256.62,256.62,256.62,0
2015-06-22,256.63,256.63,256.17,256.17,0
2015-06-23,256.17,260.43,256.15,260.41,0
2015-06-24,261.85,261.85,259.67,259.67,0
2015-06-25,260.5,260.5,260.5,260.5,0
2015-06-26,260.5,260.53,260.5,260.53,0
2015-06-29,260.56,260.59,255.78,255.78,0
2015-06-30,255.78,255.78,255.78,255.78,0
2015-07-01,255.8,260.54,253.94,260.54,0
2015-07-02,261.73,261.73,259.82,259.82,0
2015-07-03,260.15,260.15,258.9,258.9,0
2015-07-06,258.9,258.9,258.9,258.9,0
2015-07-07,258.9,258.9,258.9,258.9,0
2015-07-08,258.91,261.1,257.89,257.89,0
2015-07-09,261.36,261.36,261.36,261.36,0
2015-07-10,259.18,262.51,259.18,262.51,0
2015-07-13,262.51,262.51,259.19,259.21,0
2015-07-14,259.21,259.21,255.53,257.12,0
2015-07-15,257.12,259.99,257.12,257.89,0
2015-07-16,257.89,257.89,257.89,257.89,0
2015-07-17,257.68,257.68,254.02,254.02,0
2015-07-20,254.02,255.53,251.88,255.53,0
2015-07-21,255.53,255.53,252.67,252.67,0
2015-07-22,250.08,250.08,246.89,246.89,0
2015-07-23,246.89,246.89,246.89,246.89,0
2015-07-24,246.89,252.63,246.89,252.63,0
2015-07-27,252.63,252.63,252.63,252.63,0
2015-07-28,252.63,252.63,251.79,251.79,0
2015-07-29,251.79,251.79,251.79,251.79,0
2015-07-30,250.86,250.86,250.86,250.86,0
2015-07-31,250.86,250.86,246.1,246.1,0
2015-08-03,246.1,250.92,246.1,250.92,0
2015-08-04,254.6,254.6,254.6,254.6,0
2015-08-05,255.08,255.08,253.17,253.6,0
2015-08-06,253.6,253.6,253.6,253.6,0
2015-08-07,253.6,254.49,253.6,254.49,0
2015-08-10,256.9,256.9,256.9,256.9,0
2015-08-11,257.38,260.91,256.9,260.91,0
2015-08-12,260.91,262.59,260.91,262.59,0
2015-08-13,259.14,259.14,258.66,258.66,0
2015-08-14,257.82,259.11,257.82,259.11,0
2015-08-17,259.11,259.11,255.92,255.92,0
2015-08-18,256.4,260.76,254.96,260.76,0
2015-08-19,261.25,261.25,258.67,258.67,0
2015-08-20,258.19,258.19,256.09,256.09,0
2015-08-21,256.57,256.57,256.09,256.57,0
2015-08-24,256.57,256.57,256.57,256.57,0
2015-08-25,256.57,256.57,254.15,254.15,0
2015-08-26,254.15,254.6,254.15,254.6,0
2015-08-27,254.6,258.57,254.6,258.11,0
2015-08-28,258.11,258.11,258.09,258.09,0
2015-08-31,258.09,258.09,254.57,254.57,0
2015-09-02,255.05,257.04,254.61,257.04,0
2015-09-03,260.11,263.09,260.11,263.09,0
2015-09-04,263.54,263.54,261.34,261.34,0
2015-09-07,261.36,261.36,261.36,261.36,0
2015-09-08,259.5,259.5,259.47,259.47,0
2015-09-09,259.47,259.95,257.61,259.14,0
2015-09-10,259.14,259.14,258.65,258.65,0
2015-09-11,263.99,265.82,263.99,265.82,0
2015-09-14,265.78,266.27,265.78,266.27,0
2015-09-16,266.27,266.27,264.47,264.47,0
2015-09-17,264.22,264.71,264.22,264.71,0
2015-09-18,265.2,266.56,265.2,266.56,0
2015-09-21,267.86,267.86,267.86,267.86,0
2015-09-22,268.33,268.33,267.84,267.84,0
2015-09-23,269.84,270.33,269.43,269.67,0
2015-09-24,270.16,271.48,270.16,271.48,0
2015-09-25,268.85,269.33,268.85,269.33,0
2015-09-28,269.33,270.77,269.33,270.77,0
2015-09-29,269.36,269.36,268.87,268.87,0
2015-09-30,269.36,269.36,268.87,268.87,0
2015-10-01,276.9,277.68,276.41,277.68,0
2015-10-02,277.69,280.23,277.07,277.07,0
2015-10-05,276.46,281.26,276.46,281.26,0
2015-10-06,280.6,280.6,276.3,277.47,0
2015-10-07,274.01,274.01,274.01,274.01,0
2015-10-08,275.34,275.34,274.94,274.94,0
2015-10-09,274.94,281.23,274.94,275.54,0
2015-10-12,275.05,275.54,275.05,275.54,0
2015-10-13,275.54,275.54,275.54,275.54,0
2015-10-14,276.05,278,276.05,278,0
2015-10-15,277.98,277.98,277.49,277.49,0
2015-10-16,279.67,282.83,279.67,282.83,0
2015-10-19,282.83,283.32,282.83,283.32,0
2015-10-20,282.53,291.81,278.08,282.85,0
2015-10-21,285.1,286.39,282.97,286.39,0
2015-10-22,287.39,290.48,287.19,290.48,0
2015-10-23,289.79,289.79,283.26,283.74,0
2015-10-26,284.23,284.54,283.69,284.54,0
2015-10-27,284.54,284.66,284.12,284.66,0
2015-10-28,284.66,284.66,283.76,284.21,0
2015-10-29,284.21,284.21,284.21,284.21,0
2015-10-30,286.25,288.43,286.25,288.43,0
2015-11-02,289.33,291.03,288.62,291.03,0
2015-11-03,291.03,291.03,289.27,289.27,0
2015-11-04,289.27,289.27,286.59,286.59,0
2015-11-05,286.59,289.26,286.59,289.26,0
2015-11-06,289.26,289.26,289.26,289.26,0
2015-11-09,289.26,300.6,289.26,300.6,0
2015-11-10,303.75,303.75,302.66,303.42,0
2015-11-11,303.42,303.42,303.42,303.42,0
2015-11-12,296.73,303.36,296.73,303.36,0
2015-11-13,304.76,304.76,300.81,300.81,0
2015-11-16,306.1,306.1,306.1,306.1,0
2015-11-18,300.81,306.1,300.81,301.75,0
2015-11-19,301.58,301.58,298.91,301.57,0
2015-11-20,301.57,301.57,296.5,296.67,0
2015-11-23,299.75,302.8,299.75,302.8,0
2015-11-24,302.8,307.58,299.75,299.75,0
2015-11-25,299.26,307.1,299.26,306.43,0
2015-11-26,306.43,306.43,302.95,302.96,0
2015-11-27,304.3,307.11,302.76,307.07,0
2015-11-30,305.73,305.73,303.31,303.31,0
2015-12-01,303.31,303.31,303.31,303.31,0
2015-12-02,299.4,304.84,299.4,304.84,0
2015-12-03,306.49,306.49,295.48,302.02,0
2015-12-04,302.7,302.7,302.7,302.7,0
2015-12-07,303.58,303.72,303.58,303.72,0
2015-12-08,303.72,304.59,298.84,298.84,0
2015-12-09,298.84,298.84,297.32,298.18,0
2015-12-10,297.51,297.51,295.1,295.1,0
2015-12-11,295.1,295.26,295.1,295.26,0
2015-12-14,295.1,299.46,295.1,295.1,0
2015-12-15,293.79,297.77,293.79,295.1,0
2015-12-16,295.26,295.26,295.09,295.09,0
2015-12-17,295.09,295.09,295.09,295.09,0
2015-12-18,295.09,295.09,295.09,295.09,0
2015-12-21,297.51,297.53,297.51,297.53,0
2015-12-22,297.37,297.37,293.08,293.08,0
2015-12-23,293.69,293.69,293.69,293.69,0
2015-12-28,293.19,293.19,293.19,293.19,0
2015-12-29,295.53,295.53,292.35,292.35,0
2015-12-30,292.84,292.84,291.48,291.48,0
2015-12-31,292.35,292.35,292.35,292.35,0
2016-01-04,292.35,292.35,289.67,289.67,0
2016-01-05,292.35,292.35,291.48,291.48,0
2016-01-07,291.48,291.48,291.48,291.48,0
2016-01-08,291.48,294.99,291.48,294.99,0
2016-01-11,292.37,295.42,292.37,295.42,0
2016-01-12,295.26,300.05,293.05,293.05,0
2016-01-13,293.72,301.12,293.72,296.77,0
2016-01-14,299.44,299.44,299.44,299.44,0
2016-01-15,299.44,299.44,299.44,299.44,0
2016-01-18,301.06,307.15,301.06,303.23,0
2016-01-19,303.23,303.23,303.23,303.23,0
2016-01-20,303.23,308.45,303.23,308.45,0
2016-01-21,303.23,303.23,303.23,303.23,0
2016-01-22,303.24,303.24,303.24,303.24,0
2016-01-25,303.25,303.69,303.25,303.69,0
2016-01-26,303.69,303.69,303.67,303.67,0
2016-01-27,298.65,307.09,298.65,307.09,0
2016-01-28,307.15,308.89,303.56,303.56,0
2016-01-29,306.66,309.16,306.66,309.16,0
2016-02-01,305.7,305.7,303.55,305.7,0
2016-02-02,301.91,306.16,301.91,305.75,0
2016-02-03,305.31,306.68,305.31,306.67,0
2016-02-04,306.67,309.91,305.81,309.91,0
2016-02-05,306.67,310.99,306.24,310.99,0
2016-02-08,310.99,310.99,305.59,305.59,0
2016-02-09,304.51,304.51,304.51,304.51,0
2016-02-10,308.39,308.39,304.51,304.51,0
2016-02-11,302.66,302.66,302.66,302.66,0
2016-02-12,302.28,303.74,302.28,303.74,0
2016-02-15,303.74,305.47,303.74,305.47,0
2016-02-16,312.48,312.48,312.48,312.48,0
2016-02-17,312.05,312.05,312.05,312.05,0
2016-02-18,311.51,317.46,309.78,317.46,0
2016-02-19,317.46,317.46,317.46,317.46,0
2016-02-22,312.52,312.52,312.48,312.48,0
2016-02-23,313.56,318.28,313.56,318.28,0
2016-02-24,318.28,318.28,317.49,317.49,0
2016-02-25,319.08,319.55,318.76,318.76,0
2016-02-26,318.76,318.77,318.76,318.77,0
2016-02-29,318.77,318.77,317.9,317.9,0
2016-03-01,317.9,317.9,317.8,317.8,0
2016-03-02,317.8,327.13,317.8,321.73,0
2016-03-03,321.84,321.84,321.84,321.84,0
2016-03-04,321.86,323.13,318.91,323.13,0
2016-03-07,323.13,325.97,323.13,325.97,0
2016-03-08,326.49,326.49,323.3,323.3,0
2016-03-09,323.32,323.32,323.32,323.32,0
2016-03-10,323.26,326.9,323.03,326.9,0
2016-03-11,323.04,325.17,323.04,324.63,0
2016-03-14,322.47,322.47,322.47,322.47,0
2016-03-15,322.47,325.72,322.47,323.55,0
2016-03-16,323.55,323.55,322.5,322.5,0
2016-03-17,327.63,331.97,323.33,331.97,0
2016-03-18,331.97,331.97,331.45,331.45,0
2016-03-21,331.45,331.97,323.42,323.42,0
2016-03-22,323.35,328.07,323.35,323.78,0
2016-03-23,327.22,327.22,327.22,327.22,0
2016-03-24,327.18,327.71,324.01,324.01,0
2016-03-29,323.47,328.03,322.35,328.03,0
2016-03-30,328.03,328.03,326.21,326.21,0
2016-03-31,326.21,326.21,325.35,325.35,0
2016-04-01,325.35,325.35,325.35,325.35,0
2016-04-04,325.35,326.44,325.35,326.44,0
2016-04-05,325.55,325.55,325.55,325.55,0
2016-04-06,323.92,325.55,320.93,320.93,0
2016-04-07,320.93,320.93,320.5,320.5,0
2016-04-08,320.5,320.5,320.5,320.5,0
2016-04-11,320.5,321.02,320.5,321.02,0
2016-04-12,318.85,318.85,318.85,318.85,0
2016-04-13,320.98,322.81,320.98,322.81,0
2016-04-14,330.81,330.81,330.81,330.81,0
2016-04-15,331.18,331.18,331.18,331.18,0
2016-04-18,331.18,331.18,330.32,330.76,0
2016-04-19,330.76,330.76,330.76,330.76,0
2016-04-20,329.46,329.46,327.3,327.3,0
2016-04-21,321.89,324.05,321.89,324.05,0
2016-04-22,324.55,324.55,324.55,324.55,0
2016-04-25,329.97,329.97,329.97,329.97,0
2016-04-26,327.93,327.93,325.77,325.77,0
2016-04-27,327.93,327.93,327.93,327.93,0
2016-04-28,328.69,328.69,328.69,328.69,0
2016-04-29,328.69,334.11,328.69,334.11,0
2016-05-02,331.95,331.95,331.95,331.95,0
2016-05-03,328.17,328.69,328.17,328.69,0
2016-05-04,329.21,329.21,329.21,329.21,0
2016-05-05,329.21,329.21,329.21,329.21,0
2016-05-06,324.45,324.45,324.45,324.45,0
2016-05-09,324.45,329.21,324.45,325.22,0
2016-05-10,325.22,325.22,325.22,325.22,0
2016-05-11,324.71,324.71,324.71,324.71,0
2016-05-12,324.71,324.71,324.71,324.71,0
2016-05-13,324.71,324.71,324.71,324.71,0
2016-05-16,320.38,320.38,313.32,313.32,0
2016-05-17,313.84,315.47,313.3,313.3,0
2016-05-18,318.73,318.73,318.21,318.73,0
2016-05-19,318.73,318.73,318.73,318.73,0
2016-05-20,322.54,322.56,322.54,322.56,0
2016-05-23,325.75,326.55,325.75,326.55,0
2016-05-24,321.12,321.12,318.95,318.95,0
2016-05-25,318.95,318.95,318.95,318.95,0
2016-05-26,319.39,319.39,319.39,319.39,0
2016-05-27,319.39,325.67,318.44,325.67,0
2016-05-30,316.26,326.03,316.26,320.6,0
2016-05-31,321.12,321.12,318.95,318.95,0
2016-06-01,318.95,318.96,318.95,318.96,0
2016-06-02,318.95,318.96,318.95,318.96,0
2016-06-03,324.39,324.39,324.39,324.39,0
2016-06-06,324.39,324.39,324.39,324.39,0
2016-06-07,324.91,324.91,319.64,319.64,0
2016-06-08,319.69,319.7,319.69,319.7,0
2016-06-09,319.64,319.69,319.64,319.69,0
2016-06-10,319.76,319.76,319.76,319.76,0
2016-06-13,319.69,319.69,319.69,319.69,0
2016-06-14,310.91,310.95,310.91,310.92,0
2016-06-15,312.22,312.22,312.22,312.22,0
2016-06-16,306.8,306.8,306.36,306.36,0
2016-06-17,306.35,308.52,306.35,308.52,0
2016-06-20,308.52,308.52,306.35,308.3,0
2016-06-21,307.44,307.44,307.44,307.44,0
2016-06-22,307.44,307.44,307.44,307.44,0
2016-06-23,307.44,312.87,307.44,312.87,0
2016-06-24,312.87,312.9,312.87,312.9,0
2016-06-27,312.9,312.9,312.9,312.9,0
2016-06-28,312.9,312.9,312.25,312.25,0
2016-06-29,312.25,312.25,312.25,312.25,0
2016-06-30,312.74,312.74,307.3,312.74,0
2016-07-01,312.74,312.74,312.74,312.74,0
2016-07-04,312.74,312.74,312.74,312.74,0
2016-07-06,305.55,305.55,305.3,305.3,0
2016-07-07,305.3,309.75,305.3,309.75,0
2016-07-08,309.75,309.75,306.38,306.4,0
2016-07-11,306.4,306.61,306.4,306.61,0
2016-07-12,306.61,308.79,306.61,308.79,0
2016-07-13,308.79,308.79,308.79,308.79,0
2016-07-14,308.79,308.79,308.79,308.79,0
2016-07-15,310.31,311.61,309.87,311.61,0
2016-07-18,311.61,311.61,311.61,311.61,0
2016-07-19,306.17,308.76,306.17,308.76,0
2016-07-20,306.81,312.46,306.81,312.46,0
2016-07-21,312.46,315.65,312.46,315.65,0
2016-07-22,312.39,312.39,312.39,312.39,0
2016-07-25,312.4,312.4,310.02,310.02,0
2016-07-26,310.23,310.23,310.23,310.23,0
2016-07-27,310.23,310.23,310.23,310.23,0
2016-07-28,310.23,310.23,309.71,309.71,0
2016-07-29,309.71,310.15,309.71,309.71,0
2016-08-01,311.63,311.63,311.63,311.63,0
2016-08-02,310.24,312.11,310.24,312.11,0
2016-08-03,314.51,317.21,313.37,317.21,0
2016-08-04,310.98,310.98,308.28,308.28,0
2016-08-05,308.28,315.47,308.28,315.47,0
2016-08-08,315.47,316,315.47,316,0
2016-08-09,317.8,317.8,317.27,317.27,0
2016-08-10,317.27,317.27,317.27,317.27,0
2016-08-11,317.27,317.27,311.51,311.51,0
2016-08-12,314.02,314.5,314.02,314.5,0
2016-08-15,319.77,320.3,319.77,320.3,0
2016-08-16,320.3,320.3,318.62,318.62,0
2016-08-17,318.62,318.62,314.71,314.71,0
2016-08-18,314.71,315.24,308.95,311.6,0
2016-08-19,311.19,311.19,311.19,311.19,0
2016-08-22,311.82,313.23,311.82,313.23,0
2016-08-23,313.23,313.76,313.23,313.76,0
2016-08-24,313.76,316,313.76,316,0
2016-08-25,316,316,313.34,313.34,0
2016-08-26,313.83,313.83,313.83,313.83,0
2016-08-30,313.83,320.7,313.83,320.7,0
2016-08-31,317.84,317.84,314.33,315.23,0
2016-09-02,319.36,319.36,317.48,318.01,0
2016-09-05,318.01,321.05,317.12,321.05,0
2016-09-06,322.91,323.27,322.91,323.27,0
2016-09-07,322.38,323.27,319.92,323.27,0
2016-09-08,327.76,327.76,322.5,322.5,0
2016-09-09,317.72,326.27,317.72,326,0
2016-09-12,326.27,326.27,320.11,320.11,0
2016-09-13,320.11,320.11,316.77,316.77,0
2016-09-14,316.77,316.77,316.77,316.77,0
2016-09-16,316.77,320.11,316.77,320.11,0
2016-09-19,319.84,321.5,319.84,321.5,0
2016-09-20,321.5,321.5,321.24,321.24,0
2016-09-21,321.77,321.77,319.37,321.77,0
2016-09-22,318.37,318.37,315.97,315.97,0
2016-09-23,322.26,324.96,322.26,324.96,0
2016-09-26,324.96,324.96,319.26,319.26,0
2016-09-27,322.52,323.05,320.07,320.07,0
2016-09-28,320.61,320.61,312.16,312.63,0
2016-09-29,312.63,317,312.63,316.47,0
2016-09-30,312.18,313.11,308.93,308.93,0
2016-10-03,309.4,320.19,309.4,314.26,0
2016-10-04,309.95,309.95,309.94,309.94,0
2016-10-05,309.94,309.94,309.72,309.72,0
2016-10-06,309.73,314.26,309.73,314.26,0
2016-10-07,314.26,318.08,314.26,318.08,0
2016-10-11,318.08,318.08,313.29,313.29,0
2016-10-12,313.29,313.29,313.05,313.05,0
2016-10-13,312.52,313.29,311.98,313.29,0
2016-10-14,313.29,313.29,313.29,313.29,0
2016-10-17,313.29,314.73,313.29,314.46,0
2016-10-18,314.46,314.46,314.46,314.46,0
2016-10-19,314.46,314.73,314.46,314.73,0
2016-10-20,317.42,317.42,315.03,315.03,0
2016-10-21,315.03,315.03,315.03,315.03,0
2016-10-24,315.03,315.03,314.49,314.49,0
2016-10-25,315.38,315.89,313.49,313.49,0
2016-10-26,313.49,315.89,313.49,315.89,0
2016-10-27,315.38,317.57,315.38,317.57,0
2016-10-28,317.57,317.59,317.06,317.59,0
2016-10-31,317.59,317.59,317.59,317.59,0
2016-11-02,317.59,317.59,317.06,317.06,0
2016-11-03,317.06,323.36,317.06,317.06,0
2016-11-07,317.06,317.06,317.06,317.06,0
2016-11-09,315.38,315.38,314.43,314.43,0
2016-11-10,314.43,314.43,313.53,313.53,0
2016-11-11,313.57,313.57,313.57,313.57,0
2016-11-14,314.49,314.49,314.49,314.49,0
2016-11-15,315.38,315.38,314.43,314.43,0
2016-11-16,313.89,314.37,313.89,314.37,0
2016-11-21,314.37,314.37,314.37,314.37,0
2016-11-22,310.18,310.18,306.84,307.32,0
2016-11-23,306.84,312.32,306.12,306.12,0
2016-11-24,306.12,306.12,302.07,302.07,0
2016-11-25,302.58,308.57,302.58,308.57,0
2016-11-28,309.1,311.81,309.1,311.81,0
2016-11-29,311.81,311.81,305,305,0
2016-11-30,304.85,305.2,304,305.2,0
2016-12-01,306.05,306.05,305.57,305.57,0
2016-12-02,305.57,313.56,305.57,313.56,0
2016-12-05,313.56,313.56,313.55,313.55,0
2016-12-06,306.75,306.75,304.95,304.95,0
2016-12-07,304.95,304.95,304.95,304.95,0
2016-12-08,303.65,303.65,303.12,303.12,0
2016-12-12,303.12,313.01,303.12,313.01,0
2016-12-14,313.01,313.01,313.01,313.01,0
2016-12-15,312.83,317.14,312.83,317.14,0
2016-12-16,317.14,317.14,315.34,315.34,0
2016-12-19,316.24,318.04,316.24,318.04,0
2016-12-20,318.04,318.04,315.39,315.39,0
2016-12-21,315.39,318.04,315.39,318.04,0
2016-12-27,318.04,318.57,318.04,318.57,0
2016-12-28,318.57,318.57,318.57,318.57,0
2016-12-29,317.67,317.67,316.23,316.23,0
2016-12-30,316.23,318.57,316.23,318.57,0
2017-01-03,316.77,318.63,316.77,318.63,0
2017-01-04,318.63,318.63,318.63,318.63,0
2017-01-05,319.46,323.3,317.07,319.46,0
2017-01-09,318.66,318.66,318.66,318.66,0
2017-01-11,318.18,318.18,317.64,317.64,0
2017-01-12,317.64,318.12,317.64,318.12,0
2017-01-13,318.12,318.12,317.67,317.67,0
2017-01-16,317.67,317.67,317.13,317.13,0
2017-01-17,317.13,317.13,315.7,315.7,0
2017-01-18,315.7,315.7,315.7,315.7,0
2017-01-19,315.7,316.24,315.7,316.24,0
2017-01-20,316.24,316.24,316.23,316.23,0
2017-01-23,307.16,308.59,307.16,308.59,0
2017-01-24,308.59,308.59,308.59,308.59,0
2017-01-25,306.8,306.8,305.35,305.88,0
2017-01-26,305.88,307.69,305.88,307.69,0
2017-01-27,307.69,307.71,307.69,307.71,0
2017-01-30,307.69,307.71,307.69,307.71,0
2017-01-31,307.71,312.21,307.18,307.18,0
2017-02-01,308.23,308.23,306.36,306.36,0
2017-02-02,308.21,308.21,305.88,306.41,0
2017-02-03,308.12,308.12,308.12,308.12,0
2017-02-06,308.12,308.12,308.12,308.12,0
2017-02-07,307.6,307.86,307.6,307.86,0
2017-02-08,306.15,306.15,304.3,305.08,0
2017-02-09,305.08,305.98,305.08,305.98,0
2017-02-10,305.2,307.04,305.2,307.04,0
2017-02-13,307.04,307.94,307.02,307.02,0
2017-02-14,307.02,307.94,307.02,307.94,0
2017-02-15,307.94,307.94,307.49,307.49,0
2017-02-16,307.49,307.49,306.97,306.97,0
2017-02-17,308.77,311.82,308.77,311.82,0
2017-02-20,308.68,308.68,307.77,307.77,0
2017-02-21,307.77,308.29,307.77,308.29,0
2017-02-22,309.19,309.19,306.59,306.6,0
2017-02-23,306.84,307.73,306.84,307.73,0
2017-02-24,306.82,310.11,306.29,310.11,0
2017-02-27,310.11,310.13,310.11,310.13,0
2017-02-28,310.13,310.13,309.68,309.68,0
2017-03-01,307.89,307.89,304,304,0
2017-03-02,305.36,305.36,304,304,0
2017-03-03,303.1,309.54,303.1,309.54,0
2017-03-06,309.54,309.54,309.54,309.54,0
2017-03-07,309.54,309.54,309.54,309.54,0
2017-03-08,309.54,312.11,309.54,312.11,0
2017-03-09,312.11,312.11,312.11,312.11,0
2017-03-10,312.15,312.15,312.15,312.15,0
2017-03-13,312.15,312.15,312.15,312.15,0
2017-03-14,305.69,305.69,305.69,305.69,0
2017-03-15,305.69,305.69,305.69,305.69,0
2017-03-16,305.69,305.69,304.19,304.19,0
2017-03-17,304.19,304.19,303.67,303.67,0
2017-03-20,303.67,303.67,301.83,301.83,0
2017-03-22,302.51,304.33,302.51,304.33,0
2017-03-23,302.09,307.09,301.16,307.09,0
2017-03-24,307.09,307.1,307.09,307.1,0
2017-03-27,307.1,307.1,307.1,307.1,0
2017-03-28,307.62,307.62,304.85,304.85,0
2017-03-29,304.85,305.38,304.85,305.38,0
2017-03-30,305.38,305.38,304.85,305.38,0
2017-03-31,305.38,305.38,304.91,304.91,0
2017-04-03,306.04,308.46,306.04,306.71,0
2017-04-04,306.19,308.88,306.19,308.88,0
2017-04-05,305.29,306.34,305.29,306.34,0
2017-04-06,300.34,300.64,299.34,300.64,0
2017-04-07,306.46,306.46,305.93,306.46,0
2017-04-10,307.1,307.1,306.64,306.64,0
2017-04-11,306.64,308.95,306.64,308.95,0
2017-04-12,308.95,308.99,308.95,308.99,0
2017-04-13,309.38,309.38,309.11,309.11,0
2017-04-18,301.26,305.83,301.26,305.83,0
2017-04-19,303.85,304.84,303.85,304.84,0
2017-04-20,304.84,308.44,304.84,308.44,0
2017-04-21,308.44,308.53,308.44,308.53,0
2017-04-24,308.8,310.65,308.8,310.65,0
2017-04-25,310.65,312.96,310.65,312.96,0
2017-04-28,312.94,312.96,312.44,312.44,0
2017-05-02,312.44,312.94,312.44,312.94,0
2017-05-03,312.94,312.96,312.94,312.96,0
2017-05-04,312.12,312.12,311.59,311.59,0
2017-05-05,307.99,307.99,307.99,307.99,0
2017-05-09,307.99,307.99,307.99,307.99,0
2017-05-10,306.36,308.16,306.36,308.16,0
2017-05-12,308.19,308.68,308.19,308.68,0
2017-05-15,307.78,307.78,307.26,307.26,0
2017-05-16,304.02,304.47,304.02,304.47,0
2017-05-17,304.47,305,304.47,305,0
2017-05-18,305,305,303.15,303.15,0
2017-05-19,303.57,303.57,303.57,303.57,0
2017-05-22,303.57,306.57,303.57,306.57,0
2017-05-23,306.57,307.62,306.57,307.62,0
2017-05-24,308.12,308.12,308.12,308.12,0
2017-05-25,307.65,308.55,307.65,308.55,0
2017-05-26,307.65,308.12,307.65,308.12,0
2017-05-29,308.12,308.12,305.29,307.54,0
2017-05-30,306.19,306.19,304.13,304.13,0
2017-05-31,304.13,304.13,304.13,304.13,0
2017-06-01,304.13,306.92,304.13,306.92,0
2017-06-02,306.92,306.92,306.92,306.92,0
2017-06-05,306.92,306.92,306.92,306.92,0
2017-06-06,306.92,306.92,306.92,306.92,0
2017-06-07,306.92,307.44,306.92,307.44,0
2017-06-08,307.44,310.22,307.44,310.22,0
2017-06-09,309.58,312.35,309.58,312.35,0
2017-06-12,312.35,313.25,312.35,313.25,0
2017-06-13,313.25,313.25,311.54,311.54,0
2017-06-14,311.54,311.54,311.54,311.54,0
2017-06-16,309.2,309.21,309.2,309.2,0
2017-06-21,309.2,309.2,308.73,308.73,0
2017-06-22,307.83,307.83,307.83,307.83,0
2017-06-23,307.83,308.3,307.83,308.3,0
2017-06-27,308.75,310.1,308.75,310.1,0
2017-06-28,312.88,313.4,311.55,313.4,0
2017-06-29,313.4,313.4,313.4,313.4,0
2017-06-30,327.51,328.84,327.51,328.84,0
2017-07-03,328.58,328.58,327.25,327.25,0
2017-07-04,327.25,327.92,326.78,327.92,0
2017-07-06,328.34,328.61,328.34,328.61,0
2017-07-07,334.49,334.51,334.49,334.51,0
2017-07-10,334.51,334.96,334.51,334.96,0
2017-07-11,334.96,334.96,334.74,334.74,0
2017-07-12,334.74,336.31,334.51,334.51,0
2017-07-13,334.51,334.51,334.51,334.51,0
2017-07-14,334.51,334.51,334.51,334.51,0
2017-07-17,334.74,334.76,334.74,334.76,0
2017-07-18,331.1,331.31,331.08,331.08,0
2017-07-19,331.09,336.36,330.87,336,0
2017-07-20,336.36,339.14,336.36,339.14,0
2017-07-21,337.34,337.77,337.34,337.77,0
2017-07-24,337.77,337.77,335.92,335.92,0
2017-07-25,335.92,335.92,335.92,335.92,0
2017-07-26,335.92,335.92,335.92,335.92,0
2017-07-27,336.13,336.13,336.13,336.13,0
2017-07-28,336.13,336.13,332.53,332.53,0
2017-07-31,335.23,337.94,335.23,335.23,0
2017-08-01,335.23,336,335.23,336,0
2017-08-02,338.52,339.05,338.52,339.05,0
2017-08-03,336.52,338.04,336.52,338.04,0
2017-08-04,338.04,341.07,338.04,341.07,0
2017-08-07,340.61,340.61,340.61,340.61,0
2017-08-08,334.15,335.43,334.15,335.43,0
2017-08-09,334.42,335.43,334.42,335.43,0
2017-08-10,334.42,337.58,333.44,333.44,0
2017-08-11,333.44,334.45,333.44,334.45,0
2017-08-14,336.43,336.43,327,327,0
2017-08-15,327,333.69,327,333.69,0
2017-08-16,327,327,326.08,326.08,0
2017-08-17,326.08,326.08,325.54,325.54,0
2017-08-18,325.54,326.08,322.93,322.93,0
2017-08-22,323.09,330.03,323.09,330.03,0
2017-08-23,330.79,336.55,330.79,336.55,0
2017-08-24,338.09,338.35,329.87,329.87,0
2017-08-25,329.87,329.87,329.87,329.87,0
2017-08-28,329.85,329.85,328.58,328.58,0
2017-08-30,328.58,333.92,328.58,333.92,0
2017-08-31,333.92,333.92,333.39,333.39,0
2017-09-04,333.92,334.17,333.92,334.17,0
2017-09-05,333.91,334.17,328.84,328.84,0
2017-09-07,328.84,332.55,328.84,332.55,0
2017-09-08,332.55,332.55,332.55,332.55,0
2017-09-11,332.55,332.56,332.55,332.56,0
2017-09-12,333.07,333.57,329.71,329.71,0
2017-09-13,329.71,330.25,329.71,330.25,0
2017-09-14,330.75,330.75,329.77,329.77,0
2017-09-18,328.86,331.36,328.86,329.35,0
2017-09-19,329.35,331.36,329.35,331.36,0
2017-09-20,335.17,335.68,335.16,335.16,0
2017-09-21,335.17,335.17,333.27,333.27,0
2017-09-22,333.45,335.97,332.09,332.09,0
2017-09-25,330.34,330.34,327.19,327.19,0
2017-09-26,327.19,327.19,327.19,327.19,0
2017-09-27,319.76,319.76,317.1,317.12,0
2017-09-28,316.26,316.26,316.23,316.23,0
2017-09-29,316.23,316.77,316.23,316.77,0
2017-10-02,316.77,317.78,316.77,317.78,0
2017-10-03,317.78,317.78,317.78,317.78,0
2017-10-04,317.78,323.83,317.78,323.83,0
2017-10-05,324.74,324.74,324.74,324.74,0
2017-10-06,324.73,324.73,322.71,322.71,0
2017-10-09,321.81,321.81,321.54,321.54,0
2017-10-10,321.81,321.81,316.79,316.79,0
2017-10-11,317.32,322.35,317.32,322.35,0
2017-10-12,319.95,319.95,319.94,319.94,0
2017-10-13,312.51,312.51,312.51,312.51,0
2017-10-16,312.51,312.51,309.89,309.89,0
2017-10-17,309.89,309.89,309.89,309.89,0
2017-10-18,310.42,310.42,310.42,310.42,0
2017-10-19,310.69,310.69,310.42,310.42,0
2017-10-20,310.42,310.42,310.42,310.42,0
2017-10-23,317.59,317.86,317.59,317.86,0
2017-10-24,317.59,322.37,317.59,322.37,0
2017-10-25,322.9,322.9,318.39,318.39,0
2017-10-26,318.39,318.39,318.39,318.39,0
2017-10-27,318.39,318.39,318.01,318.01,0
2017-10-30,317.74,318.01,317.74,318.01,0
2017-10-31,318.01,320.51,318.01,320.51,0
2017-11-02,320.51,320.51,318.6,318.6,0
2017-11-06,317.84,322.01,317.84,322.01,0
2017-11-07,322.01,322.01,316.99,316.99,0
2017-11-08,316.99,319.49,316.99,319.49,0
2017-11-09,320.86,320.86,320.48,320.48,0
2017-11-10,320.48,320.48,320.48,320.48,0
2017-11-13,320.48,320.48,320.48,320.48,0
2017-11-14,315.71,315.71,315.71,315.71,0
2017-11-15,316.19,319.32,316.19,319.32,0
2017-11-16,321.05,323.16,321.05,323.16,0
2017-11-20,321.04,321.06,321.04,321.06,0
2017-11-21,320.98,323.69,320.98,323.69,0
2017-11-22,323.15,323.69,323.15,323.69,0
2017-11-23,323.69,323.69,323.69,323.69,0
2017-11-24,323.69,323.69,323.69,323.69,0
2017-11-27,322.19,322.34,322.19,322.34,0
2017-11-28,322.34,322.34,322.19,322.19,0
2017-11-29,322.19,322.85,322.19,322.85,0
2017-12-01,321.05,321.05,320.54,320.54,0
2017-12-04,320.54,320.54,320.54,320.54,0
2017-12-06,320.54,320.57,320.54,320.57,0
2017-12-07,320.63,320.63,320.09,320.09,0
2017-12-08,320.09,326.14,320.09,326.14,0
2017-12-11,327.07,327.6,322.33,322.33,0
2017-12-12,319.88,323.72,319.88,323.72,0
2017-12-13,323.75,326.99,323.75,325.16,0
2017-12-14,325.16,325.16,325.16,325.16,0
2017-12-15,325.16,325.16,325.16,325.16,0
2017-12-18,323.63,326.78,323.63,326.78,0
2017-12-19,326.75,326.76,326.23,326.23,0
2017-12-20,326.23,327.48,326.23,327.48,0
2017-12-21,326.53,326.53,325.09,325.09,0
2017-12-22,325.09,325.09,325.09,325.09,0
2017-12-27,325.09,325.62,325.09,325.62,0
2017-12-28,325.62,325.62,325.62,325.62,0
2017-12-29,325.62,325.62,325.62,325.62,0
2018-01-03,325.62,325.62,325.61,325.61,0
2018-01-05,325.61,325.87,325.61,325.87,0
2018-01-08,325.87,325.87,325.87,325.87,0
2018-01-09,326.88,327.39,326.88,327.39,0
2018-01-10,336.01,336.01,336.01,336.01,0
2018-01-11,336.01,336.01,336.01,336.01,0
2018-01-12,336.19,336.19,336.19,336.19,0
2018-01-16,335.68,341.26,335.68,340.72,0
2018-01-17,335.39,338.36,335.39,338.36,0
2018-01-18,335.84,342.21,335.84,342.21,0
2018-01-19,341.71,341.71,338.66,338.66,0
2018-01-22,338.66,338.66,338.66,338.66,0
2018-01-23,338.66,341.68,338.66,341.68,0
2018-01-24,341.5,341.5,339.49,339.49,0
2018-01-25,337.96,337.96,335.8,335.8,0
2018-01-26,337.43,337.43,335.41,335.41,0
2018-01-29,335.41,335.41,333.64,334.65,0
2018-01-30,334.65,338.96,334.65,338.96,0
2018-01-31,349.36,349.36,349.36,349.36,0
2018-02-01,347.59,349.46,347.59,347.69,0
2018-02-02,347.69,348.13,347.69,348.13,0
2018-02-05,351.23,351.23,347.69,347.69,0
2018-02-06,346.82,350.37,346.82,348.6,0
2018-02-07,350.37,350.81,345.48,345.48,0
2018-02-08,346.35,346.79,346.35,346.79,0
2018-02-09,329.72,330.2,329.72,330.2,0
2018-02-12,329.76,332.86,328.87,328.87,0
2018-02-13,330.2,330.2,329.77,329.77,0
2018-02-14,329.77,329.77,329.77,329.77,0
2018-02-15,329.77,329.77,329.77,329.77,0
2018-02-16,331.46,333.34,331.46,333.34,0
2018-02-19,333.79,333.79,329.04,329.71,0
2018-02-20,328.67,328.67,328.19,328.19,0
2018-02-21,330.8,331.66,330.8,331.66,0
2018-02-22,331.66,331.66,328.64,328.64,0
2018-02-26,331.66,332.59,331.66,332.1,0
2018-02-27,332.1,332.55,332.1,332.55,0
2018-02-28,333.21,334.61,333.21,334.61,0
2018-03-01,334.61,339.04,334.61,335.1,0
2018-03-02,335.1,337.76,334.34,334.34,0
2018-03-05,337,339.26,337,339.26,0
2018-03-06,336.03,336.03,328.94,334.01,0
2018-03-07,340.65,340.65,334.62,334.62,0
2018-03-08,327.97,328.46,327.97,328.46,0
2018-03-09,328.46,335.1,328.46,335.1,0
2018-03-12,336.35,336.35,335.05,335.05,0
2018-03-13,335.05,335.26,335.05,335.26,0
2018-03-14,335.74,339.9,329.1,339.9,0
2018-03-15,337.75,339.9,335.03,335.03,0
2018-03-16,338.78,343.66,337.46,337.46,0
2018-03-19,337.46,337.9,337.42,337.42,0
2018-03-20,334,334.89,334,334.89,0
2018-03-21,334.89,339.32,334.89,339.32,0
2018-03-22,339.48,340.45,339.48,340.45,0
2018-03-23,340.45,340.45,337.03,337.03,0
2018-03-26,337.03,337.03,332.6,332.6,0
2018-03-27,336.99,339.31,333.11,339.31,0
2018-03-28,339.31,339.31,330,330,0
2018-03-29,330,330,329.07,329.51,0
2018-04-03,329.4,329.4,329.4,329.4,0
2018-04-04,329.2,329.68,329.2,329.68,0
2018-04-05,329.68,333.99,329.68,333.99,0
2018-04-06,336.1,338.31,336.1,338.31,0
2018-04-09,340.69,340.69,340.69,340.69,0
2018-04-10,341.72,342.76,341.72,342.76,0
2018-04-11,342.76,345.13,342.76,345.13,0
2018-04-12,346.17,346.17,346.17,346.17,0
2018-04-16,346.98,346.98,342.99,342.99,0
2018-04-17,343.95,346.77,342.76,343.95,0
2018-04-18,343.95,343.95,337.48,337.48,0
2018-04-19,337.04,337.04,336.56,337.04,0
2018-04-20,337.04,337.04,333.94,337.04,0
2018-04-23,337.49,337.49,335.41,335.41,0
2018-04-25,334.96,334.96,332.74,332.74,0
2018-04-26,331.7,331.7,330.17,330.17,0
2018-04-27,330.17,330.17,330.17,330.17,0
2018-04-30,330.17,330.17,330.17,330.17,0
2018-05-02,330.17,333.32,330.17,332.84,0
2018-05-03,329,329,326.33,326.33,0
2018-05-04,326.33,326.33,326.33,326.33,0
2018-05-07,326.33,330.66,326.33,330.66,0
2018-05-09,330.66,336.71,330.66,336.71,0
2018-05-10,336.71,336.71,336.71,336.71,0
2018-05-11,334.93,335.28,334.93,335.28,0
2018-05-14,335.28,335.72,335.28,335.72,0
2018-05-15,336.35,336.35,335.9,335.9,0
2018-05-16,329.85,329.85,329.85,329.85,0
2018-05-17,329.85,332.44,329.85,332.44,0
2018-05-18,332.44,332.44,329.11,329.11,0
2018-05-21,325.22,325.22,324.32,324.32,0
2018-05-22,324.32,324.76,324.32,324.76,0
2018-05-23,331.78,332.26,331.78,332.26,0
2018-05-24,329.78,329.78,329.3,329.78,0
2018-05-25,329.78,329.78,329.78,329.78,0
2018-05-28,330.23,330.23,329.74,329.74,0
2018-05-29,329.74,329.74,329.31,329.31,0
2018-05-30,329.31,330.65,329.31,330.65,0
2018-05-31,330.65,334.53,330.2,330.54,0
2018-06-01,330.54,330.54,330.54,330.54,0
2018-06-04,326.21,334.24,325.59,334.24,0
2018-06-05,334.24,334.24,334.24,334.24,0
2018-06-06,334.24,334.72,334.24,334.72,0
2018-06-07,334.72,337.83,334.72,337.83,0
2018-06-08,334.72,335.17,326.52,326.52,0
2018-06-11,326.52,326.52,326.52,326.52,0
2018-06-12,326.52,329.18,326.52,329.18,0
2018-06-13,329.18,329.18,326.52,326.52,0
2018-06-14,326.52,329.18,326.52,326.52,0
2018-06-15,326.52,326.52,326.52,326.52,0
2018-06-18,326.52,326.52,326.52,326.52,0
2018-06-19,324.1,326.52,324.1,326.52,0
2018-06-20,326.52,326.52,326.52,326.52,0
2018-06-21,326.52,326.52,326.03,326.03,0
2018-06-22,329.18,329.18,326.52,326.52,0
2018-06-25,326.52,326.52,326.52,326.52,0
2018-06-26,326.52,326.52,326.03,326.03,0
2018-06-27,325.59,326.07,325.59,326.07,0
2018-06-28,326.07,326.07,326.07,326.07,0
2018-06-29,326.07,326.07,325.59,325.59,0
2018-07-02,325.59,326.07,325.59,326.07,0
2018-07-03,325.03,328.46,325.03,328.46,0
2018-07-04,329.5,330.34,329.5,330.34,0
2018-07-06,330.34,330.34,330.34,330.34,0
2018-07-09,330.34,330.34,330.34,330.34,0
2018-07-10,330.34,330.79,330.34,330.79,0
2018-07-11,330.79,330.79,330.79,330.79,0
2018-07-12,340.72,341.58,340.72,341.58,0
2018-07-13,330.54,341.58,324.32,341.58,0
2018-07-16,341.58,342.47,341.58,342.47,0
2018-07-17,342.47,342.47,342.47,342.47,0
2018-07-18,342.47,342.47,342.47,342.47,0
2018-07-19,342.91,344.23,342.91,344.23,0
2018-07-20,330.88,330.88,330.88,330.88,0
2018-07-23,330.88,330.88,330.4,330.4,0
2018-07-24,330.4,337.06,330.4,337.06,0
2018-07-25,337.06,339.65,337.06,339.22,0
2018-07-26,339.22,339.22,339.22,339.22,0
2018-07-27,339.71,340.57,339.27,339.27,0
2018-07-30,326.34,329.43,326.34,329.43,0
2018-07-31,329.43,329.43,325.39,325.39,0
2018-08-01,325.86,325.86,325.86,325.86,0
2018-08-02,317.68,318.6,317.68,318.6,0
2018-08-03,318.6,318.6,318.6,318.6,0
2018-08-06,318.6,318.6,317.75,317.75,0
2018-08-07,330.17,331.13,330.17,330.17,0
2018-08-08,330.17,330.17,329.7,329.7,0
2018-08-09,329.7,330.17,329.7,330.17,0
2018-08-10,330.17,330.64,330.17,330.64,0
2018-08-13,330.64,330.64,329.7,329.7,0
2018-08-15,329.7,330.64,329.7,330.64,0
2018-08-16,330.64,333.42,330.64,333.42,0
2018-08-17,333.42,333.42,333.42,333.42,0
2018-08-20,349.48,349.48,349.01,349.01,0
2018-08-21,349.48,349.48,349.48,349.48,0
2018-08-22,349.01,349.48,349.01,349.48,0
2018-08-23,349.48,349.48,349.48,349.48,0
2018-08-24,349.48,349.48,349.48,349.48,0
2018-08-27,349.48,349.48,347.62,347.62,0
2018-08-28,347.62,347.62,347.62,347.62,0
2018-08-30,359.13,359.6,359.13,359.6,0
2018-08-31,359.79,359.79,359.79,359.79,0
2018-09-03,359.79,359.79,357.65,357.65,0
2018-09-04,357.65,357.65,350.24,350.24,0
2018-09-05,350.24,354.87,350.24,354.87,0
2018-09-06,354.87,354.87,354.87,354.87,0
2018-09-07,334.88,335.84,334.88,335.84,0
2018-09-10,335.84,335.84,334.88,334.88,0
2018-09-11,334.88,334.88,334.88,334.88,0
2018-09-12,334.88,334.88,332.74,332.74,0
2018-09-13,333.22,333.22,333.22,333.22,0
2018-09-14,333.22,334,333.22,333.22,0
2018-09-17,333.22,333.22,332.74,332.74,0
2018-09-18,332.74,333.22,332.74,333.22,0
2018-09-19,324.81,325.71,324.81,325.29,0
2018-09-20,325.29,328.07,325.29,328.07,0
2018-09-21,329.01,329.01,328.07,328.07,0
2018-09-24,328.07,328.07,328.07,328.07,0
2018-09-25,328.07,328.07,328.07,328.07,0
2018-09-26,328.07,328.07,328.07,328.07,0
2018-09-27,328.07,328.49,328.07,328.49,0
2018-09-28,328.07,334.7,327.59,331.38,0
2018-10-01,328.07,329.01,328.07,329.01,0
2018-10-02,329.01,329.01,328.07,328.54,0
2018-10-03,328.54,329.01,328.54,329.01,0
2018-10-04,329.01,329.01,329.01,329.01,0
2018-10-05,329.01,329.44,329.01,329.01,0
2018-10-08,329.01,329.49,329.01,329.49,0
2018-10-09,335.11,335.11,334.64,335.11,0
2018-10-10,335.11,335.11,331.4,332.35,0
2018-10-11,332.35,332.35,331.88,331.88,0
2018-10-12,331.88,333.3,331.88,331.88,0
2018-10-15,334.66,335.08,334.66,335.08,0
2018-10-16,335.08,336.01,334.61,336.01,0
2018-10-17,336.01,336.01,336.01,336.01,0
2018-10-18,335.54,337.87,335.54,337.39,0
2018-10-19,337.87,337.87,333.69,333.69,0
2018-10-22,333.69,333.69,333.69,333.69,0
2018-10-23,333.69,334.16,333.68,334.16,0
2018-10-24,335.87,336.81,335.87,335.87,0
2018-10-25,336.34,336.34,335.87,336.34,0
2018-10-26,336.34,336.81,336.34,336.34,0
2018-10-29,332.41,332.83,332.41,332.83,0
2018-10-31,333.3,334.06,332.35,334.06,0
2018-11-02,334.05,334.51,334.05,334.51,0
2018-11-05,332.8,332.8,332.33,332.33,0
2018-11-06,332.33,332.33,331.9,331.9,0
2018-11-07,331.9,331.9,331.43,331.43,0
2018-11-08,331.89,331.89,330.97,330.97,0
2018-11-09,331.44,334.22,331.44,334.22,0
2018-11-12,334.22,334.22,333.75,333.75,0
2018-11-13,333.75,333.75,332.04,332.04,0
2018-11-14,332.04,332.99,332.04,332.99,0
2018-11-15,332.99,333.9,331.11,331.11,0
2018-11-16,331.11,331.11,330.64,330.64,0
2018-11-19,330.07,330.07,329.68,329.68,0
2018-11-20,329.68,329.68,329.68,329.68,0
2018-11-21,329.68,330.16,329.68,330.16,0
2018-11-22,330.16,331.01,330.16,331.01,0
2018-11-23,331.01,331.01,331.01,331.01,0
2018-11-26,331.01,331.78,331.01,331.78,0
2018-11-27,331.78,331.78,330.54,330.54,0
2018-11-28,330.54,330.54,330.54,330.54,0
2018-11-29,330.54,330.54,329.61,329.61,0
2018-11-30,330.08,330.47,329.99,329.99,0
2018-12-03,329.99,331,329.61,331,0
2018-12-04,331.48,331.9,330.96,330.96,0
2018-12-05,330.96,331.9,330.96,331.9,0
2018-12-06,331.92,334.04,331.72,334.04,0
2018-12-07,334.04,336.74,334.04,335.46,0
2018-12-10,335.46,335.46,334.99,334.99,0
2018-12-11,334.99,334.99,334.99,334.99,0
2018-12-12,334.99,334.99,334.99,334.99,0
2018-12-13,334.99,334.99,334.99,334.99,0
2018-12-14,334.99,334.99,334.04,334.04,0
2018-12-17,332.67,334.99,332.67,334.99,0
2018-12-18,334.99,334.99,333.79,333.79,0
2018-12-19,335.5,335.5,334.08,334.08,0
2018-12-21,334.08,334.08,332.37,332.37,0
2018-12-27,332.37,332.37,332.37,332.37,0
2018-12-28,332.37,332.37,332.37,332.37,0
2019-01-02,332.37,332.37,332.37,332.37,0
2019-01-03,332.37,332.37,332.37,332.37,0
2019-01-04,332.37,332.37,332.37,332.37,0
2019-01-07,335.12,335.12,335.12,335.12,0
2019-01-08,335.12,335.12,335.12,335.12,0
2019-01-09,335.89,336.74,333.66,333.66,0
2019-01-10,335.98,335.98,334.69,334.69,0
2019-01-11,334.69,335.08,334.69,335.08,0
2019-01-14,335.08,335.08,335.08,335.08,0
2019-01-15,335.08,336.36,335.08,336.36,0
2019-01-16,336.36,336.79,336.36,336.79,0
2019-01-17,336.36,336.36,335.89,335.89,0
2019-01-18,335.89,335.89,332.89,332.89,0
2019-01-21,332.89,332.89,332.89,332.89,0
2019-01-22,331.04,332.32,331.04,331.47,0
2019-01-23,331.94,331.94,331.94,331.94,0
2019-01-28,331.94,333.22,331.51,331.51,0
2019-01-29,331.51,331.51,331.04,331.51,0
2019-01-30,331.51,331.51,331.51,331.51,0
2019-01-31,331.51,331.51,331.51,331.51,0
2019-02-01,334.55,336.52,334.55,336.52,0
2019-02-05,335.97,335.97,335.58,335.58,0
2019-02-06,335.58,335.58,335.58,335.58,0
2019-02-07,335.58,335.97,334.06,334.06,0
2019-02-08,334.45,334.45,334.06,334.06,0
2019-02-11,334.06,336.76,334.06,335.24,0
2019-02-12,335.7,337.22,335.7,337.22,0
2019-02-13,337.22,337.22,335.7,335.7,0
2019-02-14,335.7,335.7,335.7,335.7,0
2019-02-15,336.52,336.52,335.74,335.74,0
2019-02-18,337.26,340.8,335.74,335.74,0
2019-02-19,339.26,339.26,339.26,339.26,0
2019-02-20,339.26,339.26,339.26,339.26,0
2019-02-21,339.26,339.26,339.26,339.26,0
2019-02-22,342.8,342.8,339.65,339.65,0
2019-02-25,339.65,340.71,339.19,340.71,0
2019-02-26,340.71,340.71,340.71,340.71,0
2019-02-27,340.71,341.17,340.71,341.17,0
2019-02-28,341.17,341.17,339.19,339.19,0
2019-03-01,339.19,339.19,339.19,339.19,0
2019-03-04,339.88,341.4,339.88,341.4,0
2019-03-05,341.79,341.79,341.56,341.56,0
2019-03-06,341.56,341.56,341.56,341.56,0
2019-03-07,341.56,341.56,341.56,341.56,0
2019-03-08,341.56,342.35,341.56,342.35,0
2019-03-11,341.89,342.73,341.51,342.73,0
2019-03-12,342.73,342.73,342.27,342.27,0
2019-03-13,342.27,342.73,342.27,342.73,0
2019-03-14,342.73,342.96,342.73,342.96,0
2019-03-15,342.96,343.35,342.96,343.35,0
2019-03-18,339.93,341.45,339.93,341.45,0
2019-03-19,343.81,343.81,342.96,342.96,0
2019-03-20,343.42,343.42,343.42,343.42,0
2019-03-21,345.32,345.32,343.42,345.32,0
2019-03-22,343.42,347.22,343.42,347.22,0
2019-03-25,346.39,346.39,345.93,345.93,0
2019-03-26,344.03,351.18,344.03,351.18,0
2019-03-27,351.18,351.18,351.18,351.18,0
2019-03-28,351.18,351.18,350.4,350.4,0
2019-03-29,350.4,350.4,350.4,350.4,0
2019-04-01,355.17,355.17,354.71,354.71,0
2019-04-02,361,361,359.48,359.48,0
2019-04-03,359.48,361,359.48,361,0
2019-04-04,361.46,361.46,361.46,361.46,0
2019-04-05,361.46,361.46,361.46,361.46,0
2019-04-08,361.46,361.46,361.46,361.46,0
2019-04-09,350.4,350.4,350.4,350.4,0
2019-04-10,349.93,350.4,349.93,350.4,0
2019-04-15,349.15,349.15,343.45,345.81,0
2019-04-16,345.81,346.27,345.81,346.27,0
2019-04-17,346.27,348.63,346.27,348.63,0
2019-04-18,350.2,350.99,350.2,350.99,0
2019-04-23,355.88,355.88,349.59,349.59,0
2019-04-24,349.59,349.59,349.13,349.13,0
2019-04-25,349.13,354.07,349.13,354.07,0
2019-04-26,354.1,360.86,354.1,360.86,0
2019-04-29,358.96,359.42,358.96,358.96,0
2019-04-30,358.96,358.96,358.96,358.96,0
2019-05-02,358.73,359.19,358.73,359.19,0
2019-05-06,362.6,364.52,360.58,362.95,0
2019-05-07,362.95,362.95,361.37,361.37,0
2019-05-09,364.52,365.31,364.52,365.31,0
2019-05-10,367.57,367.57,364.75,364.75,0
2019-05-13,364.75,365.21,364.75,365.21,0
2019-05-14,362.25,362.25,362.25,362.25,0
2019-05-15,339.38,347.27,339.38,347.27,0
2019-05-16,347.27,348.84,343.05,345.42,0
2019-05-17,346.18,346.18,343.81,343.81,0
2019-05-20,343.81,343.81,343.35,343.35,0
2019-05-21,349.33,349.71,344.98,344.98,0
2019-05-22,346.56,346.56,345.72,345.72,0
2019-05-23,347.29,347.76,345.39,345.39,0
2019-05-24,346.18,346.97,346.18,346.97,0
2019-05-27,346.97,346.97,346.97,346.97,0
2019-05-28,346.97,346.97,346.97,346.97,0
2019-05-29,346.5,347.27,345.72,345.72,0
2019-05-30,345.72,345.72,345.72,345.72,0
2019-05-31,341.87,343.56,340.73,343.56,0
2019-06-03,345.46,345.46,341.98,341.98,0
2019-06-04,343.56,346.25,343.56,346.25,0
2019-06-05,345.46,345.46,345.46,345.46,0
2019-06-06,345,345,340.38,341.52,0
2019-06-07,341.52,341.52,340.34,340.34,0
2019-06-10,340.8,344.81,340.8,344.81,0
2019-06-11,344.81,344.81,342.38,342.38,0
2019-06-12,342.38,345.57,342.38,343.6,0
2019-06-13,345.57,345.57,344.81,344.81,0
2019-06-14,344.81,344.81,344.81,344.81,0
2019-06-17,346.72,346.72,344.74,344.74,0
2019-06-18,345.93,349.08,345.93,346.72,0
2019-06-19,351.45,351.45,349.54,349.54,0
2019-06-20,350.01,350.01,345.27,345.27,0
2019-06-21,347.18,347.18,345.27,345.27,0
2019-06-24,345.27,345.27,345.27,345.27,0
2019-06-25,345.27,345.27,345.27,345.27,0
2019-06-26,345.27,345.27,345.27,345.27,0
2019-06-27,345.27,345.27,345.27,345.27,0
2019-06-28,345.27,345.27,345.27,345.27,0
2019-07-01,337.84,337.84,337.84,337.84,0
2019-07-02,337.84,339.74,337.84,339.74,0
2019-07-03,337.84,337.84,337.84,337.84,0
2019-07-04,345.1,347.09,345.1,347.09,0
2019-07-08,345.1,347.47,345.1,347.47,0
2019-07-09,347.85,352.58,345.57,345.57,0
2019-07-10,345.57,351.58,343.81,343.81,0
2019-07-11,343.81,346.23,342.28,343.07,0
2019-07-12,343.83,343.83,342.58,343.05,0
2019-07-15,343.81,344.27,343.81,344.27,0
2019-07-16,344.27,349,344.27,349,0
2019-07-17,345.06,345.06,341.2,341.2,0
2019-07-18,343.65,343.65,338.92,338.92,0
2019-07-19,338.92,338.92,338.92,338.92,0
2019-07-22,338.92,338.92,338.92,338.92,0
2019-07-23,340.85,341.99,340.85,341.99,0
2019-07-24,342.26,342.82,340.85,340.85,0
2019-07-25,337.54,340.53,333.6,340.53,0
2019-07-26,339.79,339.79,333.32,333.32,0
2019-07-29,337.26,339.17,337.26,339.17,0
2019-07-30,339.17,339.17,336.12,336.91,0
2019-07-31,336.91,344.01,336.91,344.01,0
2019-08-01,344.01,345.27,344.01,344.8,0
2019-08-02,344.8,345.27,344.8,345.27,0
2019-08-05,345.27,345.27,344.8,344.8,0
2019-08-06,348.41,348.41,348.41,348.41,0
2019-08-07,348.41,348.41,342.33,342.33,0
2019-08-08,340.65,347.2,340.65,347.2,0
2019-08-09,347.2,347.2,346.73,346.73,0
2019-08-12,346.73,347.2,346.73,347.2,0
2019-08-13,347.2,347.2,346.73,346.73,0
2019-08-14,346.73,347.88,346.73,347.88,0
2019-08-15,347.88,347.88,347.88,347.88,0
2019-08-16,347.88,347.88,343.82,343.82,0
2019-08-19,343.82,343.82,343.82,343.82,0
2019-08-20,343.82,343.82,343.35,343.35,0
2019-08-21,343.64,344.11,343.64,344.11,0
2019-08-22,344.11,344.11,343.69,343.69,0
2019-08-23,343.69,343.69,343.69,343.69,0
2019-08-26,343.69,343.69,343.69,343.69,0
2019-08-27,343.69,343.69,343.69,343.69,0
2019-08-28,343.69,343.69,343.69,343.69,0
2019-08-30,343.69,343.69,343.69,343.69,0
2019-09-02,344.62,344.62,344.16,344.16,0
2019-09-03,334.69,335.16,334.69,335.16,0
2019-09-04,335.16,341.37,335.16,341.37,0
2019-09-05,345.09,345.09,345.09,345.09,0
2019-09-06,345.09,345.09,345.09,345.09,0
2019-09-09,345.09,345.09,345.09,345.09,0
2019-09-10,345.09,347.44,345.09,347.44,0
2019-09-11,347.44,347.44,347.44,347.44,0
2019-09-12,347.44,347.44,345.72,345.72,0
2019-09-13,345.72,345.72,345.72,345.72,0
2019-09-16,345.72,345.72,345.26,345.72,0
2019-09-17,336.05,338.15,335.59,338.15,0
2019-09-18,336.05,336.52,336.05,336.05,0
2019-09-19,336.52,336.52,336.52,336.52,0
2019-09-20,336.52,337.53,336.52,337.53,0
2019-09-23,340.37,340.37,340.37,340.37,0
2019-09-24,338.02,338.3,338.02,338.3,0
2019-09-25,338.3,339.24,338.3,339.24,0
2019-09-26,339.24,339.24,339.24,339.24,0
2019-09-27,339.24,340.17,339.24,340.17,0
2019-09-30,340.74,341.68,340.74,341.68,0
2019-10-01,342.01,342.01,342.01,342.01,0
2019-10-02,342.72,350.1,341.33,341.33,0
2019-10-03,341.79,343.2,341.79,343.2,0
2019-10-04,343.2,343.74,342.34,343.74,0
2019-10-07,342.34,346.53,342.34,346.53,0
2019-10-08,347,347.18,345.57,347.18,0
2019-10-09,347.18,348.61,344.81,346.63,0
2019-10-10,346.63,347.1,346.63,347.1,0
2019-10-11,347.1,347.57,344.74,345.2,0
2019-10-14,345.2,345.2,344.74,344.74,0
2019-10-15,344.74,345.2,344.74,344.74,0
2019-10-16,344.74,345.07,344.61,344.61,0
2019-10-17,345.07,345.07,344.74,344.74,0
2019-10-18,346.16,346.16,344.07,344.07,0
2019-10-21,344.07,344.07,344.07,344.07,0
2019-10-22,344.07,346.77,344.07,346.77,0
2019-10-23,346.3,346.77,346.3,346.3,0
2019-10-24,346.3,346.77,346.3,346.77,0
2019-10-25,346.54,346.54,344.39,346.07,0
2019-10-28,346.07,346.07,345.6,345.6,0
2019-10-29,346.54,346.91,346.07,346.91,0
2019-10-30,346.91,346.91,344.57,346.91,0
2019-10-31,346.91,346.91,346.07,346.07,0
2019-11-04,346.49,346.49,346.07,346.07,0
2019-11-05,343.27,343.27,339.53,339.53,0
2019-11-06,339.53,339.53,339.53,339.53,0
2019-11-07,339.53,339.53,339.53,339.53,0
2019-11-08,340.7,342.79,340.7,342.79,0
2019-11-11,342.79,342.79,342.79,342.79,0
2019-11-12,342.79,342.79,342.79,342.79,0
2019-11-13,342.79,342.79,342.79,342.79,0
2019-11-14,342.79,342.79,341.12,341.12,0
2019-11-15,342.55,342.55,342.55,342.55,0
2019-11-18,342.55,342.55,342.55,342.55,0
2019-11-19,342.55,342.55,342.55,342.55,0
2019-11-20,342.13,344.22,342.13,344.22,0
2019-11-21,344.22,344.22,342.55,342.55,0
2019-11-22,342.55,342.55,342.13,342.13,0
2019-11-25,344.22,344.22,342.13,342.13,0
2019-11-26,342.13,342.13,342.13,342.13,0
2019-11-27,342.13,342.55,342.13,342.55,0
2019-11-28,343.48,348.93,343.48,343.48,0
2019-11-29,343.48,343.48,343.48,343.48,0
2019-12-02,343.48,343.48,343.48,343.48,0
2019-12-03,346.34,351.79,346.34,351.79,0
2019-12-04,351.79,352.26,346.81,346.81,0
2019-12-05,346.81,346.81,346.34,346.34,0
2019-12-06,346.34,346.34,345.92,345.92,0
2019-12-09,345.92,345.92,345.92,345.92,0
2019-12-10,345.92,345.92,344.99,344.99,0
2019-12-11,345.92,345.92,345.92,345.92,0
2019-12-12,345.92,345.92,345.92,345.92,0
2019-12-13,345.92,345.92,345.92,345.92,0
2019-12-16,343.06,343.06,343.06,343.06,0
2019-12-17,343.06,343.06,343.06,343.06,0
2019-12-18,340.97,345.5,340.97,345.5,0
2019-12-19,345.92,345.92,345.92,345.92,0
2019-12-20,351.56,351.56,351.14,351.14,0
2019-12-23,351.14,351.14,351.14,351.14,0
2019-12-27,351.14,351.14,351.14,351.14,0
2019-12-30,351.14,351.14,351.14,351.14,0
2020-01-02,351.14,351.14,350.31,350.31,0
2020-01-03,350.31,350.31,350.31,350.31,0
2020-01-07,345.78,345.78,345.78,345.78,0
2020-01-08,345.78,346.24,345.78,346.24,0
2020-01-09,346.24,346.24,346.24,346.24,0
2020-01-10,346.24,347.07,346.24,347.07,0
2020-01-13,347.07,347.07,346.61,347.07,0
2020-01-14,343.62,344.04,343.62,344.04,0
2020-01-15,344.09,344.54,344.09,344.54,0
2020-01-16,344.54,344.54,344.54,344.54,0
2020-01-17,345.79,346.21,345.79,346.21,0
2020-01-20,350.74,350.74,348.46,348.46,0
2020-01-21,348.46,348.46,348.04,348.46,0
2020-01-22,348.46,355.52,348.46,355.52,0
2020-01-23,356.21,356.21,349.89,349.89,0
2020-01-24,351.71,352.96,351.71,352.96,0
2020-01-27,351.71,351.71,349.06,349.06,0
2020-01-28,350.72,351.22,350.72,351.22,0
2020-01-29,351.22,351.22,347.71,347.71,0
2020-01-30,347.71,353.95,347.3,353.95,0
2020-01-31,353.95,353.95,353.95,353.95,0
2020-02-03,353.95,353.95,347.3,347.3,0
2020-02-04,347.3,347.3,347.3,347.3,0
2020-02-05,347.3,348.96,347.3,348.96,0
2020-02-06,348.96,355.12,348.96,355.12,0
2020-02-07,354.7,354.7,353.97,353.97,0
2020-02-10,354.39,354.39,350.53,350.53,0
2020-02-11,350.99,351.84,350.99,351.84,0
2020-02-12,353.21,355.48,353.21,355.48,0
2020-02-13,355.48,355.48,353.64,353.64,0
2020-02-14,352.79,354.48,352.79,354.48,0
2020-02-17,354.48,356.32,354.48,356.32,0
2020-02-18,355.21,356.13,354.75,356.13,0
2020-02-19,356.13,356.13,356.13,356.13,0
2020-02-20,356.13,356.13,356.13,356.13,0
2020-02-21,356.13,356.13,354.29,354.29,0
2020-02-24,354.29,354.29,354.29,354.29,0
2020-02-25,354.29,354.29,354.29,354.29,0
2020-02-26,354.29,354.29,354.29,354.29,0
2020-02-27,352.71,357.98,352.71,357.98,0
2020-02-28,357.98,357.98,357.52,357.52,0
2020-03-02,357.52,357.52,357.09,357.09,0
2020-03-03,356.83,356.83,352.91,352.91,0
2020-03-04,352.91,352.91,352.91,352.91,0
2020-03-05,352.91,354.03,352.91,354.03,0
2020-03-06,354.03,354.03,353.6,353.6,0
2020-03-09,352.68,352.68,352.26,352.26,0
2020-03-10,351.84,351.84,350.57,350.57,0
2020-03-11,350.57,350.57,348.46,348.46,0
2020-03-12,348.46,348.46,342.12,344.24,0
2020-03-13,335.91,335.91,335.45,335.87,0
2020-03-16,337.98,337.98,333.84,337.98,0
2020-03-17,331.53,331.53,327.31,327.31,0
2020-03-18,325.2,325.2,325.2,325.2,0
2020-03-19,320.55,326.08,320.55,326.08,0
2020-03-20,326.08,326.08,326.08,326.08,0
2020-03-23,326.5,327.88,321.97,321.97,0
2020-03-24,316.08,316.08,315.66,315.66,0
2020-03-25,313.55,317.77,313.55,317.77,0
2020-03-26,319.61,319.61,319.61,319.61,0
2020-03-27,327.64,327.64,327.64,327.64,0
2020-03-30,327.64,330.17,327.64,330.17,0
2020-03-31,328.33,331.09,324.76,324.76,0
2020-04-01,326.02,326.02,326.02,326.02,0
2020-04-02,326.02,326.02,326.02,326.02,0
2020-04-03,324.76,324.76,324.33,324.33,0
2020-04-06,322.03,322.45,322.03,322.45,0
2020-04-07,322.45,324.56,322.45,324.56,0
2020-04-08,326.49,326.49,326.49,326.49,0
2020-04-09,325.22,325.22,320.14,320.14,0
2020-04-14,322.26,327.8,322.26,327.8,0
2020-04-15,327.8,327.8,327.8,327.8,0
2020-04-16,327.37,327.37,326.95,326.95,0
2020-04-17,327.37,327.37,327.37,327.37,0
2020-04-20,327.8,327.8,326.95,326.95,0
2020-04-21,327.37,327.37,327.37,327.37,0
2020-04-22,324.14,324.57,324.14,324.57,0
2020-04-23,324.57,325.95,323.83,323.83,0
2020-04-24,328.84,328.84,324.1,324.1,0
2020-04-27,324.1,325.95,324.1,325.95,0
2020-04-28,325.95,330.18,325.95,330.18,0
2020-04-29,325.44,327.26,325.44,327.26,0
2020-05-07,329.57,329.57,329.57,329.57,0
2020-05-11,330.3,330.3,330.3,330.3,0
2020-05-15,335.07,336,335.07,336,0
2020-05-18,328.38,329.65,328.38,329.19,0
2020-05-19,343.66,343.66,341.96,343.66,0
2020-05-20,343.66,343.66,341.54,341.54,0
2020-05-21,358.34,360.45,357.54,357.54,0
2020-05-22,357.54,357.54,357.07,357.07,0
2020-05-25,357.07,358.34,357.07,358.34,0
2020-05-26,358.34,358.34,358.34,358.34,0
2020-05-27,361.31,361.31,361.31,361.31,0
2020-05-28,361.31,361.31,361.31,361.31,0
2020-05-29,361.31,361.31,360.88,360.88,0
2020-06-01,360.88,360.88,359.61,359.61,0
2020-06-02,359.61,359.61,359.15,359.15,0
2020-06-03,356.38,362.38,356.38,362.38,0
2020-06-04,362.38,362.38,356.38,356.38,0
2020-06-05,362.27,362.27,358.46,358.46,0
2020-06-08,358.46,358.46,358.46,358.46,0
2020-06-09,358.46,358.46,358.46,358.46,0
2020-06-10,360.57,360.57,358.46,358.46,0
2020-06-11,358.46,359.84,358.46,359.84,0
2020-06-12,359.84,359.84,359.84,359.84,0
2020-06-15,359.84,359.84,359.84,359.84,0
2020-06-16,359.84,363.65,359.84,363.65,0
2020-06-17,363.65,363.65,361.96,361.96,0
2020-06-18,361.96,361.96,361.96,361.96,0
2020-06-19,356.87,363.13,356.87,363.13,0
2020-06-22,363.13,363.13,363.13,363.13,0
2020-06-23,363.13,363.13,356.87,356.87,0
2020-06-24,349.83,354.63,349.83,354.63,0
2020-06-25,357.03,362.66,357.03,362.66,0
2020-06-26,362.66,362.66,362.66,362.66,0
2020-06-29,337.38,337.38,337.38,337.38,0
2020-06-30,337.38,337.38,337.38,337.38,0
2020-07-01,337.38,337.38,337.38,337.38,0
2020-07-02,337.38,337.38,336.86,336.86,0
2020-07-03,336.86,336.86,331.12,331.12,0
2020-07-06,323.93,323.93,323.5,323.5,0
2020-07-07,323.5,323.5,319.69,319.69,0
2020-07-08,325.43,338.86,325.43,338.86,0
2020-07-09,338.86,338.86,338.86,338.86,0
2020-07-10,338.86,338.86,338.86,338.86,0
2020-07-13,335.73,336.18,335.73,336.18,0
2020-07-14,336.18,336.7,336.18,336.7,0
2020-07-15,336.7,336.7,336.7,336.7,0
2020-07-16,336.7,336.7,336.7,336.7,0
2020-07-17,336.7,336.7,336.7,336.7,0
2020-07-20,336.7,336.7,336.7,336.7,0
2020-07-21,327.02,327.02,324.9,324.9,0
2020-07-22,324.9,329.98,324.9,329.98,0
2020-07-23,329.98,329.98,329.98,329.98,0
2020-07-24,329.98,331.9,329.98,331.9,0
2020-07-27,331.38,331.38,328.42,331.38,0
2020-07-28,331.38,331.38,331.38,331.38,0
2020-07-29,331.38,331.38,331.38,331.38,0
2020-07-30,331.38,331.38,331.38,331.38,0
2020-07-31,331.38,331.38,331.38,331.38,0
2020-08-03,331.38,334.47,331.38,334.47,0
2020-08-04,332.83,332.83,332.83,332.83,0
2020-08-05,332.83,332.83,330.07,330.07,0
2020-08-06,332.83,332.83,332.83,332.83,0
2020-08-07,327.16,338.69,327.16,337.9,0
2020-08-10,337.9,337.9,337.9,337.9,0
2020-08-11,337.9,337.9,334.29,334.29,0
2020-08-12,333.88,333.88,331.91,331.95,0
2020-08-13,331.95,331.95,331.95,331.95,0
2020-08-14,331.95,331.95,331.95,331.95,0
2020-08-17,331.95,331.95,331.95,331.95,0
2020-08-18,331.95,334.32,331.95,334.32,0
2020-08-19,334.32,334.32,334.32,334.32,0
2020-08-20,334.32,334.32,334.32,334.32,0
2020-08-21,334.32,334.32,334.32,334.32,0
2020-08-24,334.73,334.73,334.73,334.73,0
2020-08-25,334.73,334.73,334.73,334.73,0
2020-08-26,334.73,334.73,334.73,334.73,0
2020-08-27,330.62,330.62,330.62,330.62,0
2020-08-28,331.01,331.01,330.62,330.62,0
2020-08-31,331.01,331.01,331.01,331.01,0
2020-09-02,331.01,331.01,331.01,331.01,0
2020-09-03,331.01,331.01,331.01,331.01,0
2020-09-04,334.17,338.5,331.8,338.5,0
2020-09-07,333.86,333.86,331.28,331.28,0
2020-09-08,331.28,332.46,331.28,332.46,0
2020-09-09,333.65,338.99,333.65,338.99,0
2020-09-10,352.03,355.4,352.03,355.4,0
2020-09-11,355.4,355.92,355.4,355.92,0
2020-09-14,371.23,371.23,371.23,371.23,0
2020-09-16,371.23,372.8,371.23,372.02,0
2020-09-17,372.02,372.02,372.02,372.02,0
2020-09-18,372.33,372.33,371.3,371.3,0
2020-09-21,371.3,371.3,370.51,370.51,0
2020-09-22,370.51,371.3,370.51,371.3,0
2020-09-23,371.3,371.84,369.76,371.05,0
2020-09-24,371.05,371.05,371.05,371.05,0
2020-09-25,356.63,357.14,356.63,357.14,0
2020-09-28,356.63,357.14,356.63,357.14,0
2020-09-29,356.63,356.63,350.9,351.41,0
2020-09-30,354.57,355.39,354.57,355.39,0
2020-10-01,353.42,358.06,353.42,358.06,0
2020-10-02,358.06,358.06,350.12,350.12,0
2020-10-05,350.91,350.91,350.12,350.12,0
2020-10-06,350.12,350.91,350.12,350.91,0
2020-10-07,350.39,350.79,350.39,350.79,0
2020-10-08,350.79,351.18,350.79,351.18,0
2020-10-09,351.57,351.57,347.97,347.97,0
2020-10-12,347.97,347.97,347.57,347.57,0
2020-10-13,347.57,347.57,344.02,344.02,0
2020-10-14,347.57,347.57,347.57,347.57,0
2020-10-15,347.57,348.09,347.57,348.09,0
2020-10-16,347.57,347.57,347.57,347.57,0
2020-10-19,352.97,352.97,352.97,352.97,0
2020-10-20,352.57,352.57,352.57,352.57,0
2020-10-21,352.57,352.57,351.78,351.78,0
2020-10-22,351.78,354.88,351.78,354.88,0
2020-10-23,354.88,354.88,350.75,350.75,0
2020-10-26,351.15,351.15,345.01,345.01,0
2020-10-27,341.07,345.01,341.07,345.01,0
2020-10-28,345.01,346.2,342.65,346.2,0
2020-10-29,351.54,356.3,350.36,356.3,0
2020-10-30,356.3,356.7,356.3,356.7,0
2020-11-02,356.7,356.7,356.7,356.7,0
2020-11-03,356.7,356.7,356.7,356.7,0
2020-11-04,356.7,356.7,350.78,350.78,0
2020-11-05,345.63,345.63,342.08,343.66,0
2020-11-06,343.66,348.81,343.66,348.81,0
2020-11-09,348.81,348.81,348.81,348.81,0
2020-11-10,343.47,343.47,343.47,343.47,0
2020-11-11,347.41,347.41,343.47,343.47,0
2020-11-12,343.47,343.47,343.47,343.47,0
2020-11-13,343.47,343.47,338.31,338.31,0
2020-11-16,343.47,343.47,343.47,343.47,0
2020-11-18,354.11,354.11,354.11,354.11,0
2020-11-19,334.56,338.72,334.56,338.72,0
2020-11-20,341.72,341.72,335.9,335.9,0
2020-11-23,343.32,343.32,341.34,341.34,0
2020-11-24,339.89,339.89,336.08,336.6,0
2020-11-25,334.02,339.85,334.02,339.85,0
2020-11-26,341.91,346.07,341.91,344.4,0
2020-11-27,344.4,344.4,341.83,341.83,0
2020-11-30,343.8,343.8,343.8,343.8,0
2020-12-01,343.8,343.8,343.8,343.8,0
2020-12-02,345.37,345.37,345.37,345.37,0
2020-12-03,345.37,347.95,345.37,347.95,0
2020-12-04,340.22,348.47,340.22,348.47,0
2020-12-07,347.44,347.95,344.01,347.95,0
2020-12-08,340.22,347.95,340.22,347.95,0
2020-12-09,347.95,347.95,347.95,347.95,0
2020-12-10,350.42,350.42,345.26,345.26,0
2020-12-11,349.9,349.9,349.9,349.9,0
2020-12-14,349.9,349.9,345.26,347.95,0
2020-12-15,347.95,352.06,347.95,352.06,0
2020-12-16,352.06,352.06,352.06,352.06,0
2020-12-17,347.95,347.95,340.22,345.37,0
2020-12-18,342.22,344.8,337.07,337.07,0
2020-12-21,337.07,337.07,337.07,337.07,0
2020-12-22,344.8,345.31,344.8,344.8,0
2020-12-23,344.8,344.8,342.22,342.22,0
2020-12-28,342.22,342.22,342.22,342.22,0
2020-12-29,345.13,345.13,345.13,345.13,0
2020-12-30,345.13,345.13,345.13,345.13,0
2021-01-04,348.23,348.74,348.23,348.74,0
2021-01-05,349.14,349.65,349.14,349.65,0
2021-01-07,350.9,350.9,350.9,350.9,0
2021-01-08,350.9,350.9,350.9,350.9,0
2021-01-11,346.78,351.41,346.78,351.41,0
2021-01-12,351.41,351.41,351.41,351.41,0
2021-01-13,355.53,355.53,353.46,353.46,0
2021-01-14,350.89,356.83,350.89,356.83,0
2021-01-15,351.68,356.83,351.68,356.83,0
2021-01-18,359.33,359.33,354.17,354.17,0
2021-01-19,357.78,357.78,356.75,356.75,0
2021-01-20,356.75,356.75,354.17,354.17,0
2021-01-22,354.17,355.2,354.17,355.2,0
2021-01-25,351.09,351.09,351.09,351.09,0
2021-01-26,351.09,351.09,351.09,351.09,0
2021-01-27,351.49,351.49,350.3,350.3,0
2021-01-28,350.3,350.7,350.3,350.7,0
2021-01-29,350.7,350.7,350.7,350.7,0
2021-02-01,350.7,350.7,348.2,349.04,0
2021-02-02,349.48,352.07,349.48,351.19,0
2021-02-03,350.75,354.42,349.89,354.42,0
2021-02-04,352.65,353.09,352.65,353.09,0
2021-02-05,352.65,352.65,352.65,352.65,0
2021-02-08,357.18,358.95,357.18,357.62,0
2021-02-09,353.98,353.98,352.67,352.67,0
2021-02-10,352.67,353.11,352.23,352.23,0
2021-02-11,352.23,354.42,352.23,354.42,0
2021-02-12,353.98,353.98,353.53,353.98,0
2021-02-15,354.42,354.42,353.53,353.53,0
2021-02-16,356.24,356.24,355.38,356.24,0
2021-02-17,356.24,356.24,355.36,355.36,0
2021-02-18,355.36,358.51,355.36,358.51,0
2021-02-19,361.22,361.22,357.22,357.22,0
2021-02-22,357.22,359.87,357.22,357.66,0
2021-02-23,358.98,358.98,358.1,358.1,0
2021-02-24,358.09,359.85,357.65,357.65,0
2021-02-25,355.98,356.42,355.98,356.42,0
2021-02-26,356.42,357.31,356.42,357.31,0
2021-03-01,356.88,356.88,356.88,356.88,0
2021-03-02,356.88,363.78,356.88,363.78,0
2021-03-03,363.78,364.19,363.78,364.19,0
2021-03-04,362.56,362.56,362.56,362.56,0
2021-03-05,362.56,362.56,362.56,362.56,0
2021-03-08,367.84,368.21,367.84,368.21,0
2021-03-09,368.21,368.21,368.21,368.21,0
2021-03-10,368.64,368.64,367.78,367.78,0
2021-03-11,367.78,367.78,367.78,367.78,0
2021-03-12,367.78,367.78,367.78,367.78,0
2021-03-15,368.64,368.64,367.78,367.78,0
2021-03-16,368.64,368.64,367.78,367.78,0
2021-03-17,371.48,371.48,370.62,370.62,0
2021-03-18,370.62,371.48,370.62,371.48,0
2021-03-19,371.48,371.48,369.45,369.45,0
2021-03-22,369.45,369.45,369.45,369.45,0
2021-03-23,369.45,369.45,369.45,369.45,0
2021-03-24,369.08,369.08,369.08,369.08,0
2021-03-25,369.45,369.45,369.45,369.45,0
2021-03-26,369.45,369.45,369.45,369.45,0
2021-03-29,369.45,369.45,368.59,368.59,0
2021-03-30,369.45,369.45,363.36,363.36,0
2021-03-31,363.36,363.36,363.36,363.36,0
2021-04-01,363.36,363.36,363.36,363.36,0
2021-04-06,363.36,363.36,363.36,363.36,0
2021-04-07,363.72,363.72,363.72,363.72,0
2021-04-08,363.72,363.72,363.29,363.29,0
2021-04-09,363.29,365.88,363.29,365.88,0
2021-04-12,365.88,369.94,365.88,369.94,0
2021-04-13,369.94,369.94,369.94,369.94,0
2021-04-14,369.94,369.94,369.94,369.94,0
2021-04-15,369.94,369.94,369.94,369.94,0
2021-04-16,369.94,369.94,369.94,369.94,0
2021-04-19,369.94,369.94,369.94,369.94,0
2021-04-20,373.39,373.39,373.39,373.39,0
2021-04-21,369.94,369.94,369.94,369.94,0
2021-04-22,369.94,369.94,369.94,369.94,0
2021-04-23,369.94,369.94,369.94,369.94,0
2021-04-26,369.94,369.94,369.94,369.94,0
2021-04-27,369.94,369.94,369.94,369.94,0
2021-04-28,369.94,369.94,365.88,365.88,0
2021-04-29,368.04,368.04,368.04,368.04,0
2021-04-30,368.04,368.04,368.04,368.04,0
2021-05-03,368.04,368.04,368.04,368.04,0
2021-05-04,368.04,368.04,368.04,368.04,0
2021-05-05,371.05,371.05,371.05,371.05,0
2021-05-06,375.38,375.46,375.38,375.46,0
2021-05-07,375.46,375.46,375.46,375.46,0
2021-05-10,375.46,375.46,369.35,369.35,0
2021-05-11,369.72,369.72,369.72,369.72,0
2021-05-12,370.15,370.15,370.15,370.15,0
2021-05-13,370.15,370.15,370.15,370.15,0
2021-05-14,370.15,370.15,370.15,370.15,0
2021-05-17,370.15,370.15,370.15,370.15,0
2021-05-18,366.7,366.7,366.7,366.7,0
2021-05-19,366.7,366.7,366.7,366.7,0
2021-05-20,368.86,368.86,368.86,368.86,0
2021-05-21,368.86,368.86,368.86,368.86,0
2021-05-24,371.5,371.5,371.5,371.5,0
2021-05-25,371.5,371.5,371.5,371.5,0
2021-05-26,370.76,370.76,370.76,370.76,0
2021-05-27,370.76,370.76,366.45,366.45,0
2021-05-28,370.76,370.76,370.76,370.76,0
2021-05-31,370.76,370.76,370.76,370.76,0
2021-06-01,370.76,370.76,370.76,370.76,0
2021-06-02,370.76,370.76,370.76,370.76,0
2021-06-03,370.76,370.76,370.76,370.76,0
2021-06-04,370.76,370.76,370.76,370.76,0
2021-06-07,370.76,370.76,370.76,370.76,0
2021-06-08,370.33,370.33,370.33,370.33,0
2021-06-09,370.33,370.33,366.88,366.88,0
2021-06-10,366.88,366.88,366.88,366.88,0
2021-06-11,370.33,370.33,370.33,370.33,0
2021-06-14,370.76,370.76,370.76,370.76,0
2021-06-15,370.76,370.76,366.88,366.88,0
2021-06-16,366.88,366.88,366.88,366.88,0
2021-06-17,364.84,364.84,364.84,364.84,0
2021-06-18,364.85,364.85,364.84,364.84,0
2021-06-21,364.84,368.8,364.84,368.8,0
2021-06-22,368.8,368.8,368.8,368.8,0
2021-06-23,368.8,368.8,365.28,365.28,0
2021-06-24,365.28,365.28,365.28,365.28,0
2021-06-25,365.28,365.28,365.28,365.28,0
2021-06-29,365.28,365.28,364.84,364.84,0
2021-06-30,364.84,364.84,364.84,364.84,0
2021-07-01,364.84,364.84,364.84,364.84,0
2021-07-02,364.84,364.84,364.84,364.84,0
2021-07-06,364.84,365.25,364.84,365.25,0
2021-07-07,365.25,365.25,365.25,365.25,0
2021-07-08,365.25,365.25,365.25,365.25,0
2021-07-09,365.25,365.25,365.25,365.25,0
2021-07-12,365.25,365.25,365.25,365.25,0
2021-07-13,365.25,365.25,365.25,365.25,0
2021-07-14,365.25,365.25,365.25,365.25,0
2021-07-15,365.65,365.65,365.65,365.65,0
2021-07-16,368.09,368.09,368.09,368.09,0
2021-07-19,368.09,368.09,368.09,368.09,0
2021-07-20,368.09,368.09,368.09,368.09,0
2021-07-21,368.09,368.09,368.09,368.09,0
2021-07-22,371.23,371.23,371.23,371.23,0
2021-07-23,371.23,371.23,371.23,371.23,0
2021-07-26,371.23,371.23,366.84,366.84,0
2021-07-27,366.84,366.84,366.84,366.84,0
2021-07-28,366.84,366.84,366.84,366.84,0
2021-07-29,370.49,371.36,370.49,371.36,0
2021-07-30,370.49,370.49,366.84,366.84,0
2021-08-02,366.84,366.84,362.66,362.66,0
2021-08-03,363.41,367.59,363.41,367.59,0
2021-08-04,367.59,367.59,367.59,367.59,0
2021-08-05,365.39,365.39,365.39,365.39,0
2021-08-06,364.95,368.58,364.95,368.58,0
2021-08-09,368.58,368.58,368.58,368.58,0
2021-08-10,366.82,366.82,366.82,366.82,0
2021-08-11,366.82,369.02,366.82,369.02,0
2021-08-12,368.58,368.58,364.95,364.95,0
2021-08-13,364.95,364.95,363.19,363.19,0
2021-08-16,363.19,363.19,363.19,363.19,0
2021-08-17,363.19,363.19,363.19,363.19,0
2021-08-18,363.19,365.39,363.19,365.39,0
2021-08-19,365.39,367.59,363.19,363.19,0
2021-08-20,365.39,365.39,363.19,363.19,0
2021-08-23,363.19,363.19,363.19,363.19,0
2021-08-24,388.76,388.76,388.76,388.76,0
2021-08-25,388.76,388.76,388.76,388.76,0
2021-08-26,388.76,388.76,388.76,388.76,0
2021-08-27,390.96,390.96,387.26,387.26,0
2021-08-30,387.26,387.26,387.26,387.26,0
2021-08-31,387.26,387.26,387.26,387.26,0
2021-09-02,387.26,387.26,387.26,387.26,0
2021-09-03,387.26,387.26,387.26,387.26,0
2021-09-06,387.26,393.42,387.26,393.42,0
2021-09-07,393.42,393.42,387.26,387.26,0
2021-09-08,387.26,392.98,387.26,392.98,0
2021-09-09,387.7,391.66,387.7,391.66,0
2021-09-10,391.66,391.66,387.26,387.26,0
2021-09-13,387.26,387.26,387.26,387.26,0
2021-09-14,386.16,387.26,386.16,387.26,0
2021-09-16,387.26,387.26,386.16,387.26,0
2021-09-17,387.26,387.26,387.26,387.26,0
2021-09-20,387.26,387.26,387.26,387.26,0
2021-09-21,387.26,387.26,387.26,387.26,0
2021-09-22,387.26,387.26,387.26,387.26,0
2021-09-23,387.26,389.46,387.26,389.46,0
2021-09-24,389.46,389.46,387.26,387.26,0
2021-09-27,389.46,389.46,389.46,389.46,0
2021-09-28,387.14,387.14,387.14,387.14,0
2021-09-29,387.14,387.14,387.14,387.14,0
2021-09-30,383.92,387.14,383.92,387.14,0
2021-10-01,386.21,386.21,383.89,386.21,0
2021-10-04,386.21,386.21,386.21,386.21,0
2021-10-05,386.21,386.21,386.21,386.21,0
2021-10-06,386.21,386.63,386.21,386.63,0
2021-10-07,386.63,388.92,386.63,388.92,0
2021-10-08,388.95,389.41,386.63,386.63,0
2021-10-11,386.63,388.95,386.63,388.95,0
2021-10-12,388.95,388.95,386.63,386.63,0
2021-10-13,389.71,389.71,387.41,387.41,0
2021-10-14,387.41,387.41,387.41,387.41,0
2021-10-15,387.41,387.41,387.41,387.41,0
2021-10-18,387.41,387.41,387.41,387.41,0
2021-10-19,390.74,390.74,390.72,390.72,0
2021-10-20,390.74,390.74,390.74,390.74,0
2021-10-21,395.06,395.06,392.74,395.04,0
2021-10-22,397.38,397.38,395.04,395.06,0
2021-10-25,395.06,396.22,394.83,394.83,0
2021-10-26,394.6,394.83,389.88,389.88,0
2021-10-27,391.5,391.5,389.41,389.41,0
2021-10-28,390.57,390.57,390.34,390.34,0
2021-10-29,390.34,390.34,389.41,389.41,0
2021-11-02,389.41,389.41,389.41,389.41,0
2021-11-03,389.41,389.83,389.41,389.83,0
2021-11-04,392.74,392.74,392.74,392.74,0
2021-11-05,392.74,392.74,392.74,392.74,0
2021-11-08,398.28,398.28,398.28,398.28,0
2021-11-09,398.28,398.28,398.28,398.28,0
2021-11-10,398.28,400.36,398.28,400.36,0
2021-11-11,400.36,400.36,399.2,399.2,0
2021-11-12,399.2,399.2,399.2,399.2,0
2021-11-15,393.87,398.04,393.87,398.04,0
2021-11-16,398.04,398.04,398.04,398.04,0
2021-11-18,398.04,398.04,398.04,398.04,0
2021-11-19,398.04,398.04,398.04,398.04,0
2021-11-22,398.04,398.04,398.04,398.04,0
2021-11-23,398.04,398.04,398.04,398.04,0
2021-11-24,398.04,398.04,395.72,395.72,0
2021-11-25,395.72,398.02,395.72,398.02,0
2021-11-26,398.02,398.02,395.72,395.72,0
2021-11-29,395.72,395.72,395.72,395.72,0
2021-11-30,395.72,395.72,395.72,395.72,0
2021-12-01,395.72,395.72,395.72,395.72,0
2021-12-02,398.46,398.46,398.46,398.46,0
2021-12-03,398.46,398.46,396.14,396.14,0
2021-12-06,396.14,396.14,396.14,396.14,0
2021-12-07,395.72,395.72,395.72,395.72,0
2021-12-08,395.72,395.72,395.72,395.72,0
2021-12-09,395.72,395.72,395.72,395.72,0
2021-12-10,395.72,395.72,395.72,395.72,0
2021-12-13,397.92,397.92,397.34,397.34,0
2021-12-14,397.34,397.34,397.34,397.34,0
2021-12-15,397.34,397.34,397.34,397.34,0
2021-12-16,397.34,397.34,397.34,397.34,0
2021-12-17,398.59,398.59,396.6,396.6,0
2021-12-20,400.35,400.35,400.35,400.35,0
2021-12-21,401.51,401.51,396.88,396.88,0
2021-12-22,397.34,397.34,397.34,397.34,0
2021-12-23,397.34,397.34,397.34,397.34,0
2021-12-27,397.34,397.34,397.34,397.34,0
2021-12-28,397.34,397.34,396.88,396.88,0
2021-12-29,396.88,396.88,396.88,396.88,0
2021-12-30,397.34,397.34,397.34,397.34,0
2022-01-03,397.76,397.76,397.3,397.3,0
2022-01-04,397.3,397.3,397.3,397.3,0
2022-01-05,397.3,397.3,397.3,397.3,0
2022-01-07,397.76,397.76,397.3,397.3,0
2022-01-10,397.3,397.3,397.3,397.3,0
2022-01-11,397.76,400.77,397.76,400.77,0
2022-01-12,404.52,404.52,401.51,401.51,0
2022-01-13,401.51,401.51,401.51,401.51,0
2022-01-14,401.51,404.52,401.51,404.52,0
2022-01-17,402.2,402.2,395.72,395.72,0
2022-01-18,395.72,395.72,395.72,395.72,0
2022-01-19,399.88,399.88,399.42,399.88,0
2022-01-20,396.14,399.88,396.14,399.88,0
2022-01-21,399.88,399.88,399.88,399.88,0
2022-01-24,399.88,399.88,398.96,399.88,0
2022-01-25,395.72,395.72,395.49,395.49,0
2022-01-26,395.72,399.88,395.72,396.14,0
2022-01-27,396.14,396.14,396.14,396.14,0
2022-01-28,396.14,397.3,396.14,397.3,0
2022-01-31,396.14,396.14,395.72,395.72,0
2022-02-01,395.72,395.72,395.72,395.72,0
2022-02-02,399.37,399.37,399.37,399.37,0
2022-02-03,399.37,399.37,398.33,398.33,0
2022-02-04,408.15,408.15,402.94,402.94,0
2022-02-07,402.94,402.94,402.94,402.94,0
2022-02-08,402.94,402.94,402.94,402.94,0
2022-02-09,402.94,402.94,401.77,401.77,0
2022-02-10,405.55,405.55,405.55,405.55,0
2022-02-11,402.94,405.55,402.94,405.55,0
2022-02-14,404.5,405.55,401.37,401.37,0
2022-02-15,401.37,402.94,401.37,402.94,0
2022-02-16,401.37,402.94,401.37,402.94,0
2022-02-17,402.94,402.94,401.64,401.64,0
2022-02-18,402.94,402.94,400.33,400.33,0
2022-02-21,400.33,400.33,400.33,400.33,0
2022-02-22,402.94,402.94,400.33,400.33,0
2022-02-23,400.33,400.33,397.56,397.56,0
2022-02-24,399.13,400.17,398.87,400.17,0
2022-02-25,400.17,400.17,397.56,397.56,0
2022-02-28,397.56,397.56,397.56,397.56,0
2022-03-01,397.56,398.87,397.56,398.87,0
2022-03-02,389.8,389.8,389.8,389.8,0
2022-03-03,388.49,388.49,387.7,387.7,0
2022-03-04,391.26,398.06,391.26,398.06,0
2022-03-07,398.06,398.06,398.06,398.06,0
2022-03-08,398.06,398.06,398.06,398.06,0
2022-03-09,399.63,399.63,398.12,398.12,0
2022-03-10,396.55,397.07,396.55,396.55,0
2022-03-11,396.55,396.55,387.9,387.9,0
2022-03-14,393.95,393.95,393.95,393.95,0
2022-03-15,393.95,399.16,393.95,399.16,0
2022-03-16,399.16,399.16,399.16,399.16,0
2022-03-17,399.16,399.16,393.95,393.95,0
2022-03-18,393.95,393.95,393.95,393.95,0
2022-03-21,393.95,399.16,393.95,399.16,0
2022-03-22,399.16,399.16,399.16,399.16,0
2022-03-23,399.16,399.16,399.16,399.16,0
2022-03-24,399.16,399.16,399.16,399.16,0
2022-03-25,399.16,399.16,396.55,396.55,0
2022-03-28,399.16,399.16,393.95,393.95,0
2022-03-29,399.16,399.16,399.16,399.16,0
2022-03-30,386.58,386.58,381.37,381.37,0
2022-03-31,381.37,381.37,381.37,381.37,0
2022-04-01,385.54,385.54,385.54,385.54,0
2022-04-04,383.97,383.97,381.37,383.97,0
2022-04-05,383.97,385.54,381.37,381.37,0
2022-04-06,385.54,385.54,383.97,383.97,0
2022-04-07,383.97,385.54,381.37,385.54,0
2022-04-08,383.97,383.97,381.37,381.37,0
2022-04-11,383.32,383.32,381.37,381.37,0
2022-04-12,382.67,382.67,381.37,381.37,0
2022-04-13,380.57,380.57,380.18,380.18,0
2022-04-14,380.18,382.5,380.18,380.18,0
2022-04-19,382.5,382.5,380.18,380.18,0
2022-04-20,381.48,381.48,380.18,380.18,0
2022-04-21,381.48,381.48,380.18,380.18,0
2022-04-22,380.18,380.18,380.18,380.18,0
2022-04-25,380.18,381.43,380.18,380.18,0
2022-04-26,380.18,380.18,380.18,380.18,0
2022-04-27,380.18,380.18,378.09,378.09,0
2022-04-28,382.4,382.4,381.35,382.4,0
2022-04-29,381.88,382.4,381.88,382.4,0
2022-05-02,382.38,382.38,382.38,382.38,0
2022-05-03,382.4,382.4,382.4,382.4,0
2022-05-04,383.72,383.72,382.4,382.4,0
2022-05-05,382.4,382.4,382.4,382.4,0
2022-05-06,382.4,382.4,382.4,382.4,0
2022-05-09,381.34,383.34,381.34,383.34,0
2022-05-10,383.34,383.34,382.55,382.55,0
2022-05-11,382.29,383.34,382.29,383.34,0
2022-05-12,383.61,386.19,383.61,386.19,0
2022-05-13,383.61,386.17,383.61,383.61,0
2022-05-16,382.8,382.8,382.8,382.8,0
2022-05-17,382.8,382.8,382.54,382.54,0
2022-05-18,382.54,382.8,382.54,382.8,0
2022-05-19,382.8,382.8,382.8,382.8,0
2022-05-20,381.75,381.75,380.16,380.16,0
2022-05-23,382.8,382.8,380.16,382.8,0
2022-05-24,377.52,378.84,377.52,378.82,0
2022-05-25,371.4,372.46,371.4,372.46,0
2022-05-26,365.43,365.43,365.43,365.43,0
2022-05-27,359.7,359.7,359.7,359.7,0
2022-05-30,354.58,356.88,354.55,356.88,0
2022-05-31,359.78,363.64,359.78,363.64,0
2022-06-01,368.86,368.86,358.91,358.91,0
2022-06-02,364.59,364.59,364.59,364.59,0
2022-06-03,370.85,370.85,370.56,370.56,0
2022-06-06,373.2,373.2,370.56,373.2,0
2022-06-07,370.56,371.88,370.56,371.88,0
2022-06-08,370.56,371.88,370.56,370.56,0
2022-06-09,370.56,371.88,370.56,371.88,0
2022-06-10,371.88,371.88,370.56,370.56,0
2022-06-13,370.58,370.58,370.56,370.56,0
2022-06-14,370.56,370.56,368.45,368.45,0
2022-06-15,369.24,370.56,369.24,370.56,0
2022-06-16,371.88,371.88,370.56,371.26,0
2022-06-17,371.26,371.26,369.94,371.13,0
2022-06-20,369.94,369.94,369.94,369.94,0
2022-06-21,369.94,369.94,369.94,369.94,0
2022-06-22,371.26,371.26,370.47,370.47,0
2022-06-23,370.47,370.47,370.47,370.47,0
2022-06-24,370.47,370.47,370.47,370.47,0
2022-06-27,371.26,371.26,369.94,371.26,0
2022-06-28,371.26,372.56,371.26,372.56,0
2022-06-29,372.56,372.58,372.56,372.58,0
2022-06-30,372.58,372.58,372.58,372.58,0
2022-07-01,372.58,372.58,370.07,370.07,0
2022-07-04,373.88,374.96,369.94,371.26,0
2022-07-06,371.26,371.26,371.26,371.26,0
2022-07-07,371.26,371.26,371.26,371.26,0
2022-07-08,369.94,369.94,368.62,368.62,0
2022-07-11,368.62,371.26,368.62,371.26,0
2022-07-12,371.26,371.26,368.62,368.62,0
2022-07-13,368.62,371.26,368.62,371.26,0
2022-07-14,368.72,371.13,367.29,367.29,0
2022-07-15,373.43,373.43,373.43,373.43,0
2022-07-18,373.43,373.43,373.43,373.43,0
2022-07-19,377.21,377.21,374.75,374.75,0
2022-07-20,374.75,374.75,374.75,374.75,0
2022-07-21,374.75,374.75,374.75,374.75,0
2022-07-22,374.75,374.75,374.75,374.75,0
2022-07-25,374.75,374.75,374.75,374.75,0
2022-07-26,374.75,374.75,374.75,374.75,0
2022-07-27,374.75,374.75,374.75,374.75,0
2022-07-28,374.75,374.75,374.75,374.75,0
2022-07-29,377.13,377.13,374.75,374.75,0
2022-08-01,377.11,377.11,374.75,374.75,0
2022-08-02,374.75,376.18,374.75,376.18,0
2022-08-03,376.18,376.18,374.75,374.75,0
2022-08-04,373.89,374.75,373.89,374.75,0
2022-08-05,374.75,374.75,374.72,374.72,0
2022-08-08,374.72,374.72,374.72,374.72,0
2022-08-09,374.72,374.72,374.72,374.72,0
2022-08-10,374.72,374.72,374.61,374.61,0
2022-08-11,374.61,374.61,374.61,374.61,0
2022-08-12,374.47,374.61,374.47,374.61,0
2022-08-15,374.61,374.61,374.61,374.61,0
2022-08-16,358.06,358.18,358.06,358.06,0
2022-08-17,358.06,358.06,358.06,358.06,0
2022-08-18,358.06,358.06,357.35,357.35,0
2022-08-19,357.35,358.06,357.35,358.06,0
2022-08-22,358.06,358.2,358.06,358.2,0
2022-08-23,358.2,358.2,357.92,357.92,0
2022-08-24,359.63,359.63,357.92,357.92,0
2022-08-25,357.92,358.2,357.92,358.2,0
2022-08-26,346.09,346.09,345.83,345.83,0
2022-08-30,343.8,346.66,343.8,346.66,0
2022-08-31,346.66,346.66,346.66,346.66,0
2022-09-02,346.66,346.66,345.8,345.8,0
2022-09-05,345.8,346.66,343.52,343.52,0
2022-09-06,347.4,347.79,347.4,347.4,0
2022-09-07,347.4,347.4,344.57,344.57,0
2022-09-08,344.57,344.57,344.57,344.57,0
2022-09-09,344.57,344.57,344.57,344.57,0
2022-09-12,344.86,346.86,344.86,346.86,0
2022-09-13,344.57,344.6,344.57,344.6,0
2022-09-14,344.6,346.83,344.6,346.83,0
2022-09-16,346.86,346.86,345.97,345.97,0
2022-09-19,345.59,345.62,345.59,345.62,0
2022-09-20,347.06,347.06,346.11,346.11,0
2022-09-21,346.11,346.11,345.85,345.85,0
2022-09-22,345.85,345.85,345.85,345.85,0
2022-09-23,345.82,346.11,345.82,346.11,0
2022-09-26,346.11,346.11,346.11,346.11,0
2022-09-27,346.11,347.25,346.11,347.25,0
2022-09-28,346.11,346.11,346.11,346.11,0
2022-09-29,346.11,346.11,346.11,346.11,0
2022-09-30,346.11,346.11,346.11,346.11,0
2022-10-03,345.96,346.11,345.96,346.11,0
2022-10-04,343.8,344.38,343.8,344.38,0
2022-10-05,344.38,344.38,344.38,344.38,0
2022-10-06,343.66,344.95,343.66,344.95,0
2022-10-07,344.95,344.95,344.95,344.95,0
2022-10-10,344.95,345.23,344.95,345.23,0
2022-10-11,345.23,345.23,345.23,345.23,0
2022-10-12,346.03,346.03,345.23,345.23,0
2022-10-13,345.23,345.23,343.8,343.8,0
2022-10-14,345.23,345.52,345.23,345.52,0
2022-10-17,345.52,345.52,343.8,343.8,0
2022-10-18,343.8,343.8,343.23,343.23,0
2022-10-19,343.23,345.2,343.23,345.2,0
2022-10-20,337.54,338.34,337.54,338.34,0
2022-10-21,336.11,336.11,335.54,336.11,0
2022-10-24,337.54,337.54,336.11,337.37,0
2022-10-25,336.11,338.94,336.11,338.94,0
2022-10-26,338.97,338.97,338.39,338.39,0
2022-10-27,338.39,338.68,337.54,338.39,0
2022-10-28,337.54,337.54,335.57,335.57,0
2022-10-31,336.11,336.11,335.54,335.54,0
2022-11-02,329.2,338.97,329.2,338.97,0
2022-11-03,338.97,338.97,333.25,333.25,0
2022-11-07,336.17,337.6,336.17,337.6,0
2022-11-08,337.6,337.6,335.03,335.03,0
2022-11-09,337.6,337.6,337.6,337.6,0
2022-11-10,337.6,337.6,337.6,337.6,0
2022-11-11,337.6,337.6,337.6,337.6,0
2022-11-14,337.6,337.6,337.6,337.6,0
2022-11-15,337.6,337.6,331.17,331.17,0
2022-11-16,331.17,331.17,331.17,331.17,0
2022-11-18,331.17,331.17,331.17,331.17,0
2022-11-21,331.17,331.17,331.17,331.17,0
2022-11-22,331.17,331.17,331.17,331.17,0
2022-11-23,331.17,331.17,331.17,331.17,0
2022-11-24,331.17,331.17,331.17,331.17,0
2022-11-25,336.17,336.17,336.17,336.17,0
2022-11-28,336.17,336.17,336.17,336.17,0
2022-11-29,336.17,336.17,336.17,336.17,0
2022-11-30,336.17,336.17,336.17,336.17,0
2022-12-01,336.74,336.74,336.74,336.74,0
2022-12-02,336.74,341.88,336.74,341.88,0
2022-12-05,341.88,341.88,341.88,341.88,0
2022-12-06,341.88,341.88,341.88,341.88,0
2022-12-07,341.88,341.88,341.88,341.88,0
2022-12-08,341.88,341.88,341.88,341.88,0
2022-12-09,341.88,341.88,341.88,341.88,0
2022-12-12,340.17,340.17,340.17,340.17,0
2022-12-13,340.17,340.17,340.17,340.17,0
2022-12-14,340.17,340.17,340.17,340.17,0
2022-12-15,340.17,340.17,334.74,334.74,0
2022-12-16,334.74,340.45,334.74,340.45,0
2022-12-19,340.45,340.45,340.45,340.45,0
2022-12-20,341.88,341.88,341.88,341.88,0
2022-12-21,341.88,341.88,341.88,341.88,0
2022-12-22,341.88,341.88,339.6,339.6,0
2022-12-23,339.6,339.6,339.6,339.6,0
2022-12-27,339.6,339.6,339.6,339.6,0
2022-12-28,339.6,339.6,334.74,334.74,0
2022-12-29,334.74,334.74,334.74,334.74,0
2022-12-30,334.74,334.74,334.74,334.74,0
2023-01-02,334.74,334.74,334.74,334.74,0
2023-01-03,335.03,335.03,335.03,335.03,0
2023-01-04,340.88,340.88,340.88,340.88,0
2023-01-05,337.6,337.6,337.6,337.6,0
2023-01-09,340.45,340.45,340.45,340.45,0
2023-01-10,340.45,340.45,340.45,340.45,0
2023-01-11,340.45,340.45,340.45,340.45,0
2023-01-12,340.45,340.45,340.45,340.45,0
2023-01-13,340.45,340.45,340.45,340.45,0
2023-01-16,336.17,336.17,336.17,336.17,0
2023-01-17,336.17,336.17,336.17,336.17,0
2023-01-18,340,340,340,340,0
2023-01-19,334.74,334.74,334.74,334.74,0
2023-01-20,334.74,334.74,334.74,334.74,0
2023-01-23,334.74,334.74,334.74,334.74,0
2023-01-24,329.35,329.35,329.35,329.35,0
2023-01-25,330.78,330.78,330.78,330.78,0
2023-01-26,330.78,330.78,330.78,330.78,0
2023-01-27,324.64,324.64,324.64,324.64,0
2023-01-30,324.64,324.64,324.64,324.64,0
2023-01-31,325.07,325.07,325.07,325.07,0
2023-02-01,330.92,330.92,330.92,330.92,0
2023-02-02,325.13,325.13,325.13,325.13,0
2023-02-03,330.92,330.92,330.92,330.92,0
2023-02-06,332.11,332.11,332.11,332.11,0
2023-02-07,330.67,330.67,330.67,330.67,0
2023-02-08,330.67,330.67,330.67,330.67,0
2023-02-09,330.67,330.67,330.67,330.67,0
2023-02-10,332.11,332.11,332.11,332.11,0
2023-02-13,332.11,332.11,332.11,332.11,0
2023-02-14,332.11,332.11,332.11,332.11,0
2023-02-15,329.51,329.51,329.51,329.51,0
2023-02-16,331.3,331.3,331.3,331.3,0
2023-02-17,336.68,336.68,336.68,336.68,0
2023-02-20,332.44,332.44,332.44,332.44,0
2023-02-21,333.9,333.9,333.9,333.9,0
2023-02-22,333.9,333.9,333.9,333.9,0
2023-02-23,333.9,333.9,333.9,333.9,0
2023-02-24,333.32,333.32,333.32,333.32,0
2023-02-27,333.9,333.9,333.9,333.9,0
2023-02-28,333.9,333.9,333.9,333.9,0
2023-03-01,308.86,308.86,308.86,308.86,0
2023-03-02,309.15,309.15,309.15,309.15,0
2023-03-03,308.57,308.57,308.57,308.57,0
2023-03-06,307.98,307.98,307.98,307.98,0
2023-03-07,307.98,307.98,307.98,307.98,0
2023-03-08,307.98,307.98,307.98,307.98,0
2023-03-09,308.57,308.57,307.98,307.98,0
2023-03-10,307.98,307.98,307.98,307.98,0
2023-03-13,309.18,309.18,308.89,308.89,0
2023-03-14,307.57,308.77,307.57,308.77,0
2023-03-15,308.77,309.65,308.77,309.65,0
2023-03-16,308.77,309.65,308.77,309.65,0
2023-03-17,310.24,310.24,309.37,309.37,0
2023-03-20,312.05,312.65,312.05,312.65,0
2023-03-21,312.65,317.24,312.65,317.24,0
2023-03-22,317.24,317.24,317.24,317.24,0
2023-03-23,317.24,317.24,316.94,317.24,0
2023-03-24,317.24,317.24,316.94,316.94,0
2023-03-27,316.94,317.24,316.94,317.24,0
2023-03-28,315.77,317.82,315.77,317.82,0
2023-03-29,317.82,317.82,317.82,317.82,0
2023-03-30,317.24,317.24,317.24,317.24,0
2023-03-31,317.24,317.24,317.24,317.24,0
2023-04-03,317.24,317.24,317.24,317.24,0
2023-04-04,317.24,317.24,316.97,316.97,0
2023-04-05,316.97,317.24,316.97,317.24,0
2023-04-06,317.24,317.24,316.97,316.97,0
2023-04-11,310.4,313.39,310.4,313.39,0
2023-04-12,313.39,313.39,313.39,313.39,0
2023-04-13,313.39,313.39,313.39,313.39,0
2023-04-14,313.39,314.54,313.39,314.54,0
2023-04-17,314.54,314.54,314.54,314.54,0
2023-04-18,316.93,318.1,316.93,317.52,0
2023-04-19,317.52,317.52,317.52,317.52,0
2023-04-20,317.52,317.52,317.52,317.52,0
2023-04-21,317.52,317.52,317.52,317.52,0
2023-04-24,312.27,312.27,312.27,312.27,0
2023-04-25,315.78,315.78,315.78,315.78,0
2023-04-26,311.69,312.27,311.13,311.69,0
2023-04-27,312.27,312.27,311.69,311.69,0
2023-04-28,312.28,312.28,311.69,311.69,0
2023-05-02,311.69,311.69,311.69,311.69,0
2023-05-03,311.69,311.69,311.69,311.69,0
2023-05-04,309.3,309.88,309.3,309.88,0
2023-05-05,309.88,309.88,309.88,309.88,0
2023-05-09,309.88,309.88,309.88,309.88,0
2023-05-10,310.48,310.48,308.72,309.31,0
2023-05-11,309.31,309.31,309.31,309.31,0
2023-05-12,309.31,309.31,309.31,309.31,0
2023-05-15,311.06,311.06,311.06,311.06,0
2023-05-16,311.06,311.06,308.72,308.72,0
2023-05-17,308.72,308.72,308.72,308.72,0
2023-05-18,345.27,345.27,308.72,308.72,0
2023-05-19,308.72,308.72,308.72,308.72,0
2023-05-22,306.97,306.97,306.97,306.97,0
2023-05-23,306.97,306.97,306.97,306.97,0
2023-05-24,299.8,299.8,299.8,299.8,0
2023-05-25,299.8,299.8,299.8,299.8,0
2023-05-26,299.8,299.8,299.8,299.8,0
2023-05-29,299.8,299.8,299.8,299.8,0
2023-05-30,299.8,302.72,299.8,302.72,0
2023-05-31,315.54,315.54,315.54,315.54,0
2023-06-01,315.54,315.54,315.54,315.54,0
2023-06-02,315.54,315.54,315.54,315.54,0
2023-06-05,315.54,315.54,315.54,315.54,0
2023-06-06,315.54,317.5,315.54,317.5,0
2023-06-07,317.5,317.5,316.91,316.91,0
2023-06-08,316.91,316.91,316.91,316.91,0
2023-06-09,316.91,316.91,316.91,316.91,0
2023-06-12,316.91,318.1,316.91,318.1,0
2023-06-13,318.1,318.1,318.1,318.1,0
2023-06-14,318.1,318.1,318.1,318.1,0
2023-06-15,318.1,323.95,318.1,323.95,0
2023-06-16,323.95,323.95,323.95,323.95,0
2023-06-19,318.1,318.1,318.1,318.1,0
2023-06-20,324.53,325.13,322.74,322.74,0
2023-06-21,322.74,322.74,322.74,322.74,0
2023-06-22,322.74,322.74,322.74,322.74,0
2023-06-23,322.74,322.74,322.74,322.74,0
2023-06-26,322.74,322.74,322.74,322.74,0
2023-06-27,322.74,324.53,322.74,324.53,0
2023-06-28,324.53,324.53,324.53,324.53,0
2023-06-29,324.53,324.53,321.55,321.55,0
2023-06-30,321.55,321.55,321.55,321.55,0
2023-07-03,321.55,321.55,321.55,321.55,0
2023-07-04,321.55,321.55,321.55,321.55,0
2023-07-06,321.55,321.55,321.55,321.55,0
2023-07-07,321.55,321.55,321.55,321.55,0
2023-07-10,317.45,317.45,316.87,316.87,0
2023-07-11,319.85,319.85,319.85,319.85,0
2023-07-12,319.85,319.85,319.85,319.85,0
2023-07-13,323.95,323.95,323.95,323.95,0
2023-07-14,323.95,323.95,323.95,323.95,0
2023-07-17,323.95,323.95,323.95,323.95,0
2023-07-18,323.95,323.95,323.95,323.95,0
2023-07-19,323.95,323.95,323.95,323.95,0
2023-07-20,323.95,323.95,320.96,320.96,0
2023-07-21,320.96,320.96,320.96,320.96,0
2023-07-24,320.96,320.96,320.96,320.96,0
2023-07-25,320.96,320.96,320.96,320.96,0
2023-07-26,320.96,320.96,320.96,320.96,0
2023-07-27,320.96,320.96,320.96,320.96,0
2023-07-28,320.96,320.96,320.96,320.96,0
2023-07-31,320.96,320.96,320.96,320.96,0
2023-08-01,320.96,320.96,320.96,320.96,0
2023-08-02,320.96,320.96,320.96,320.96,0
2023-08-03,320.96,322.71,320.96,322.71,0
2023-08-04,322.71,322.71,322.71,322.71,0
2023-08-07,322.71,322.71,322.71,322.71,0
2023-08-08,322.71,322.71,322.71,322.71,0
2023-08-09,322.71,322.71,322.71,322.71,0
2023-08-10,322.71,322.71,320.96,320.96,0
2023-08-11,320.96,320.96,320.96,320.96,0
2023-08-14,320.96,323.62,320.96,323.62,0
2023-08-15,323.62,323.62,323.62,323.62,0
2023-08-16,323.62,323.62,323.62,323.62,0
2023-08-17,323.62,323.62,323.62,323.62,0
2023-08-18,323.62,323.62,323.62,323.62,0
2023-08-21,324.76,324.76,324.76,324.76,0
2023-08-22,324.76,327.41,324.76,327.41,0
2023-08-23,327.41,327.41,327.41,327.41,0
2023-08-24,327.41,330.26,327.41,330.26,0
2023-08-25,330.26,330.26,330.26,330.26,0
2023-08-28,330.85,330.85,330.85,330.85,0
2023-08-30,330.85,330.85,330.85,330.85,0
2023-08-31,330.85,330.85,330.85,330.85,0
2023-09-04,330.85,330.85,330.85,330.85,0
2023-09-05,330.85,330.85,330.32,330.32,0
2023-09-06,329.25,329.25,329.25,329.25,0
2023-09-07,329.25,329.25,329.25,329.25,0
2023-09-08,330.32,330.32,330.32,330.32,0
2023-09-11,330.32,330.32,330.32,330.32,0
2023-09-12,330.32,330.32,329.25,329.25,0
2023-09-13,329.25,329.79,329.25,329.79,0
2023-09-14,329.79,329.79,329.25,329.25,0
2023-09-18,328.67,328.67,328.67,328.67,0
2023-09-19,328.67,329.2,328.67,329.2,0
2023-09-20,328.67,330.26,328.67,330.26,0
2023-09-21,329.73,330.26,329.73,330.26,0
2023-09-22,329.73,330.26,329.73,330.26,0
2023-09-25,330.26,330.26,330.26,330.26,0
2023-09-26,330.26,330.26,330.26,330.26,0
2023-09-27,330.26,330.26,330.26,330.26,0
2023-09-28,330.26,330.26,330.26,330.26,0
2023-09-29,330.26,330.26,330.26,330.26,0
2023-10-02,330.26,330.26,330.26,330.26,0
2023-10-03,330.26,330.79,330.26,330.79,0
2023-10-04,330.79,330.79,330.79,330.79,0
2023-10-05,330.79,330.79,330.79,330.79,0
2023-10-06,330.79,332.92,330.79,332.92,0
2023-10-09,332.92,332.92,332.92,332.92,0
2023-10-10,330.65,330.65,330.65,330.65,0
2023-10-11,330.65,330.65,330.65,330.65,0
2023-10-12,330.65,330.65,330.65,330.65,0
2023-10-13,329.59,330.65,329.59,330.65,0
2023-10-16,330.65,330.65,329.59,329.59,0
2023-10-17,329.59,329.59,329.59,329.59,0
2023-10-18,329.59,330.65,329.59,329.59,0
2023-10-19,329.59,330.65,329.59,330.65,0
2023-10-20,330.71,330.71,330.17,330.17,0
2023-10-23,330.71,331.24,330.17,330.17,0
2023-10-24,330.17,331.24,329.59,330.65,0
2023-10-25,329.59,329.59,329.59,329.59,0
2023-10-26,330.65,332.78,330.12,332.78,0
2023-10-27,330.12,332.78,330.12,332.78,0
2023-10-30,330.65,332.78,330.12,330.12,0
2023-10-31,323.75,323.75,323.75,323.75,0
2023-11-02,323.75,323.75,323.75,323.75,0
2023-11-03,323.75,323.75,323.75,323.75,0
2023-11-06,323.75,323.75,323.75,323.75,0
2023-11-07,323.75,323.75,323.75,323.75,0
2023-11-08,323.16,323.16,323.16,323.16,0
2023-11-09,323.16,323.16,323.16,323.16,0
2023-11-10,323.16,323.16,323.16,323.16,0
2023-11-13,323.16,323.16,323.16,323.16,0
2023-11-14,323.16,323.16,323.16,323.16,0
2023-11-15,320.31,320.31,320.31,320.31,0
2023-11-16,319.73,319.73,319.73,319.73,0
2023-11-20,319.73,319.73,319.73,319.73,0
2023-11-21,319.73,319.73,319.73,319.73,0
2023-11-22,311.18,311.18,311.18,311.18,0
2023-11-23,311.18,311.18,311.18,311.18,0
2023-11-24,311.18,311.18,311.18,311.18,0
2023-11-27,307.46,307.46,307.46,307.46,0
2023-11-28,307.46,307.46,307.46,307.46,0
2023-11-29,307.46,307.46,307.46,307.46,0
2023-11-30,307.46,307.46,307.46,307.46,0
2023-12-01,307.46,307.46,307.46,307.46,0
2023-12-04,306.4,306.4,306.4,306.4,0
2023-12-05,306.4,312.24,306.4,312.24,0
2023-12-06,312.24,312.24,312.24,312.24,0
2023-12-07,312.24,312.24,312.24,312.24,0
2023-12-08,312.24,312.24,312.24,312.24,0
2023-12-11,312.24,314.36,312.24,314.36,0
2023-12-12,314.36,315.42,314.36,315.42,0
2023-12-13,315.42,315.42,315.42,315.42,0
2023-12-14,315.42,315.42,315.42,315.42,0
2023-12-15,315.42,315.42,315.42,315.42,0
2023-12-18,315.42,315.42,315.42,315.42,0
2023-12-19,313.3,313.3,313.3,313.3,0
2023-12-20,313.3,313.3,313.3,313.3,0
2023-12-21,313.3,313.3,313.3,313.3,0
2023-12-22,313.3,313.3,313.3,313.3,0
2023-12-27,313.3,313.3,313.3,313.3,0
2023-12-28,313.3,313.3,313.3,313.3,0
2023-12-29,313.3,313.3,313.3,313.3,0
2024-01-02,313.3,313.3,313.3,313.3,0
2024-01-03,313.3,313.3,313.3,313.3,0
2024-01-04,313.3,313.3,313.3,313.3,0
2024-01-05,313.3,313.3,313.3,313.3,0
2024-01-08,313.3,313.3,313.3,313.3,0
2024-01-09,315.64,315.64,315.64,315.64,0
2024-01-10,315.64,315.64,315.64,315.64,0
2024-01-11,315.64,315.64,315.64,315.64,0
2024-01-12,315.64,315.64,315.64,315.64,0
2024-01-15,315.64,315.64,315.64,315.64,0
2024-01-16,315.64,315.64,315.64,315.64,0
2024-01-17,315.64,315.64,315.64,315.64,0
2024-01-18,315.64,315.64,315.64,315.64,0
2024-01-19,313.46,313.46,313.46,313.46,0
2024-01-22,308.68,308.68,308.15,308.15,0
2024-01-23,308.15,308.15,307.62,307.62,0
2024-01-24,307.62,309.21,307.62,309.21,0
2024-01-25,309.21,309.21,307.09,307.09,0
2024-01-26,307.09,308.84,307.09,308.84,0
2024-01-29,308.84,308.84,308.84,308.84,0
2024-01-30,308.84,308.84,308.84,308.84,0
2024-01-31,308.84,308.84,308.31,308.31,0
2024-02-01,308.31,308.31,308.31,308.31,0
2024-02-02,308.31,308.8,308.31,308.8,0
2024-02-05,308.8,308.8,307.66,307.66,0
2024-02-06,312.13,312.13,312.13,312.13,0
2024-02-07,312.13,312.13,312.13,312.13,0
2024-02-08,312.13,312.13,312.13,312.13,0
2024-02-09,315.41,315.41,315.41,315.41,0
2024-02-12,315.41,315.41,312.93,314.08,0
2024-02-13,314.08,314.08,313.08,313.08,0
2024-02-14,313.08,313.08,313.08,313.08,0
2024-02-15,313.08,313.08,313.08,313.08,0
2024-02-16,313.08,313.08,313.08,313.08,0
2024-02-19,313.08,314.08,313.08,314.08,0
2024-02-20,314.08,314.08,313.58,313.58,0
2024-02-21,314.08,314.08,313.58,313.58,0
2024-02-22,313.58,314.08,313.58,314.08,0
2024-02-23,314.08,314.08,314.08,314.08,0
2024-02-26,314.08,314.08,314.08,314.08,0
2024-02-27,314.08,314.08,311.59,311.59,0
2024-02-28,311.59,311.59,311.59,311.59,0
2024-02-29,312.17,312.17,310.1,310.1,0
2024-03-01,310.1,310.1,310.1,310.1,0
2024-03-04,310.1,310.6,310.1,310.6,0
2024-03-05,310.18,310.18,309.11,309.11,0
2024-03-06,309.11,309.11,309.11,309.11,0
2024-03-07,311.72,311.72,310.23,311.72,0
2024-03-08,314.2,314.2,311.72,311.72,0
2024-03-11,311.72,311.72,311.72,311.72,0
2024-03-12,310.23,310.23,309.23,309.23,0
2024-03-13,309.23,309.23,309.23,309.23,0
2024-03-14,309.81,309.81,309.81,309.81,0
2024-03-15,309.81,309.81,309.81,309.81,0
2024-03-18,309.81,309.81,309.81,309.81,0
2024-03-19,309.81,310.8,309.81,310.8,0
2024-03-20,310.8,310.8,310.8,310.8,0
2024-03-21,310.8,310.8,310.8,310.8,0
2024-03-22,310.8,310.8,307.32,307.32,0
2024-03-25,307.32,307.32,307.32,307.32,0
2024-03-26,307.32,307.32,307.32,307.32,0
2024-03-27,307.32,307.32,307.32,307.32,0
2024-03-28,307.32,309.81,307.32,307.32,0
2024-04-02,307.32,307.32,307.32,307.32,0
2024-04-03,307.82,308.97,307.32,308.97,0
2024-04-04,308.97,308.97,308.97,308.97,0
2024-04-05,310.12,310.12,309.62,309.62,0
2024-04-08,309.62,309.62,309.62,309.62,0
2024-04-09,309.87,309.87,309.62,309.62,800
2024-04-10,309.62,309.62,309.62,309.62,9
2024-04-11,316.19,316.19,316.19,316.19,0
2024-04-12,316.19,316.19,316.19,316.19,0
2024-04-15,316.19,316.19,316.19,316.19,0
2024-04-16,316.19,316.76,316.19,316.76,0
2024-04-17,316.76,316.76,316.76,316.76,0
2024-04-18,316.76,317.01,316.76,317.01,0
2024-04-19,317.01,317.01,317.01,317.01,0
2024-04-22,317.01,317.01,317.01,317.01,0
2024-04-23,314.39,314.39,314.14,314.14,0
2024-04-24,314.14,314.14,314.14,314.14,0
2024-04-25,320.8,320.8,319.56,319.56,0
2024-04-26,319.56,319.56,316.11,316.11,0
2024-04-29,316.11,316.11,316.11,316.11,0
2024-04-30,309.54,309.54,309.29,309.29,0
2024-05-02,309.54,309.79,309.54,309.79,0
2024-05-03,309.79,309.79,309.79,309.79,0
2024-05-06,309.79,309.79,309.79,309.79,0
2024-05-07,309.79,309.79,309.79,309.79,0
2024-05-09,311.53,311.53,309.23,309.23,0
2024-05-10,309.23,309.23,309.23,309.23,0
2024-05-13,309.23,309.23,309.23,309.23,0
2024-05-14,309.23,309.23,309.23,309.23,0
2024-05-15,309.23,309.23,309.23,309.23,0
2024-05-16,309.23,309.23,309.23,309.23,0
2024-05-17,309.23,309.23,309.23,309.23,0
2024-05-20,306.36,311.22,306.36,311.22,0
2024-05-21,309.23,309.23,309.23,309.23,0
2024-05-22,309.23,309.23,307,307,0
2024-05-23,307,308.98,307,308.98,45
2024-05-24,308.98,308.98,308.98,308.98,2253
2024-05-27,308.73,308.73,307.74,307.74,1019
2024-05-28,307.74,307.74,306.75,306.75,1050
2024-05-29,308.98,308.98,307.24,308.98,500
2024-05-30,307.24,307.24,306.75,306.75,1050
2024-05-31,306.75,308.24,306.75,308.24,500
2024-06-03,308.24,308.24,306.75,306.75,0
2024-06-04,306.75,306.75,306.75,306.75,0
2024-06-05,304.45,304.45,304.45,304.45,0
2024-06-06,304.45,304.45,304.45,304.45,1197
2024-06-07,311.02,311.02,311.02,311.02,305
2024-06-10,311.02,311.02,310.52,310.52,0
2024-06-11,312.26,312.26,311.02,311.02,0
2024-06-12,311.02,311.02,311.02,311.02,0
2024-06-13,311.02,311.02,304.7,304.7,500
2024-06-14,304.7,304.7,304.7,304.7,0
2024-06-17,304.7,304.7,304.7,304.7,504
2024-06-18,304.7,307.57,304.7,307.57,0
2024-06-19,307.57,307.57,307.57,307.57,504
2024-06-20,307.57,307.57,307.57,307.57,0
2024-06-21,307.57,307.57,307.57,307.57,0
2024-06-24,307.57,307.57,307.57,307.57,0
2024-06-25,309.54,310.79,309.54,310.79,0
2024-06-26,310.79,310.79,309.54,309.54,0
2024-06-27,309.54,309.54,309.54,309.54,0
2024-06-28,309.54,311.03,309.54,311.03,0
2024-07-01,311.03,311.53,311.03,311.53,0
2024-07-02,311.53,311.53,310.87,310.87,0
2024-07-03,310.87,310.87,310.38,310.38,0
2024-07-04,307.51,307.51,307.51,307.51,0
2024-07-08,307.51,307.51,307.51,307.51,0
2024-07-09,307.51,307.51,307.51,307.51,0
2024-07-10,307.51,307.51,307.51,307.51,0
2024-07-11,307.26,307.26,307.26,307.26,0
2024-07-12,307.26,308,307.26,308,0
2024-07-15,308.58,308.58,308.58,308.58,0
2024-07-16,308.58,308.58,308.58,308.58,0
2024-07-17,308.58,308.58,308.58,308.58,0
2024-07-18,309.07,309.07,308.58,308.58,0
2024-07-19,308.58,308.58,308.58,308.58,0
2024-07-22,308.08,308.08,307.51,307.51,0
2024-07-23,307.51,307.51,307.51,307.51,0
2024-07-24,308.16,308.66,308.16,308.66,0
2024-07-25,308.66,308.66,308.66,308.66,0
2024-07-26,308.66,308.66,308.66,308.66,0
2024-07-29,308.66,308.66,308.66,308.66,0
2024-07-30,308.66,308.66,308.66,308.66,0
2024-07-31,308.66,308.66,307.91,307.91,0
2024-08-01,307.91,307.91,307.91,307.91,0
2024-08-02,307.91,307.91,307.91,307.91,0
2024-08-05,307.91,307.91,307.91,307.91,0
2024-08-06,307.21,307.21,307.21,307.21,0
2024-08-07,307.21,307.21,307.21,307.21,0
2024-08-08,307.21,307.84,307.21,307.84,0
2024-08-09,307.84,307.84,307.84,307.84,0
2024-08-12,307.84,307.84,307.84,307.84,0
2024-08-13,307.84,307.84,307.21,307.21,0
2024-08-14,307.21,307.21,307.21,307.21,0
2024-08-15,307.84,307.84,307.21,307.21,0
2024-08-16,307.21,307.21,307.21,307.21,0
2024-08-19,307.21,307.21,307.21,307.21,0
2024-08-20,301.18,301.18,301.18,301.18,0
2024-08-21,301.8,301.8,301.18,301.18,0
2024-08-22,301.18,302.43,301.18,302.43,0
2024-08-23,302.43,302.43,301.8,301.8,0
2024-08-26,301.8,301.8,301.8,301.8,0
2024-08-27,302.21,305.22,302.21,305.22,0
2024-08-28,305.22,305.22,305.22,305.22,0
2024-08-30,305.22,305.22,304.59,304.59,0
2024-09-02,304.59,304.59,304.59,304.59,0
2024-09-03,304.59,304.59,304.59,304.59,0
2024-09-04,304.59,305.22,304.59,305.22,913
2024-09-05,305.22,305.22,305.22,305.22,913
2024-09-06,305.22,305.22,305.22,305.22,236
2024-09-09,305.22,305.22,305.22,305.22,1339
2024-09-10,305.22,305.22,305.22,305.22,3448
2024-09-11,305.22,305.22,305.22,305.22,6146
2024-09-12,305.22,305.22,305.22,305.22,6146
2024-09-13,290.87,290.87,290.87,290.87,2154
2024-09-16,290.87,290.87,290.87,290.87,732
2024-09-17,291.5,291.5,291.5,291.5,650
2024-09-18,291.5,291.5,291.5,291.5,861
2024-09-19,292.12,292.12,292.12,292.12,1116
2024-09-20,290.87,290.87,290.87,290.87,1138
2024-09-23,290.87,290.87,290.87,290.87,435
2024-09-24,290.87,290.87,290.87,290.87,484
2024-09-25,290.87,292.12,290.87,292.12,210
2024-09-26,303.56,303.56,302.93,302.93,1058
2024-09-27,304.94,304.94,304.94,304.94,271
2024-09-30,304.94,304.94,304.94,304.94,2301
2024-10-01,304.94,304.94,304.94,304.94,1366
2024-10-02,304.94,304.94,304.94,304.94,2359
2024-10-03,305.57,305.57,305.57,305.57,3112
2024-10-04,302.56,302.56,302.56,302.56,3912
2024-10-07,302.56,302.56,302.56,302.56,5950
2024-10-08,302.56,304.44,302.56,304.44,732
2024-10-09,304.44,304.44,304.44,304.44,1573
2024-10-10,304.44,304.44,304.44,304.44,5847
2024-10-11,304.44,304.44,304.44,304.44