Date,Open,High,Low,Close,Volume
1975-04-30,100,100,100,100,0
1975-05-30,89.98,89.98,89.98,89.98,0
1975-06-30,91.64,91.64,91.64,91.64,0
1975-07-31,98.02,98.02,98.02,98.02,0
1975-08-29,98.39,98.39,98.39,98.39,0
1975-09-30,92.1,92.1,92.1,92.1,0
1975-10-31,91.1,91.1,91.1,91.1,0
1975-11-28,89.07,89.07,89.07,89.07,0
1975-12-31,84.07,84.07,84.07,84.07,0
1976-01-30,82.55,82.55,82.55,82.55,0
1976-02-27,80.9,80.9,80.9,80.9,0
1976-03-31,77.57,77.57,77.57,77.57,0
1976-04-30,80.7,80.7,80.7,80.7,0
1976-05-31,78.12,78.12,78.12,78.12,0
1976-06-30,77.63,77.63,77.63,77.63,0
1976-07-30,78.38,78.38,78.38,78.38,0
1976-08-31,79.92,79.92,79.92,79.92,0
1976-09-30,79.65,79.65,79.65,79.65,0
1976-10-29,80.08,80.08,80.08,80.08,0
1976-11-30,80.66,80.66,80.66,80.66,0
1976-12-31,82.69,82.69,82.69,82.69,0
1977-01-31,87.55,87.55,87.55,87.55,0
1977-02-28,89.95,89.95,89.95,89.95,0
1977-03-31,97.68,97.68,97.68,97.68,0
1977-04-29,101.24,101.24,101.24,101.24,0
1977-05-31,104.15,104.15,104.15,104.15,0
1977-06-30,113.47,113.47,113.47,113.47,0
1977-07-29,127.8,127.8,127.8,127.8,0
1977-08-31,150.07,150.07,150.07,150.07,0
1977-09-30,149.93,149.93,149.93,149.93,0
1977-10-31,192.62,192.62,192.62,192.62,0
1977-11-30,182.45,182.45,182.45,182.45,0
1977-12-30,181.58,181.58,181.58,181.58,0
1978-01-31,201.01,201.01,201.01,201.01,0
1978-02-28,202.05,202.05,202.05,202.05,0
1978-03-31,188.61,188.61,188.61,188.61,0
1978-04-28,182.38,182.38,182.38,182.38,0
1978-05-31,187.91,187.91,187.91,187.91,0
1978-06-30,189.99,189.99,189.99,189.99,0
1978-07-31,184.75,184.75,184.75,184.75,0
1978-08-31,194.18,194.18,194.18,194.18,0
1978-09-29,206.93,206.93,206.93,206.93,0
1978-10-31,242.85,242.85,242.85,242.85,0
1978-11-30,239.8,239.8,239.8,239.8,0
1978-12-29,257.73,257.73,257.73,257.73,0
1979-01-31,239.81,239.81,239.81,239.81,0
1979-02-28,229.43,229.43,229.43,229.43,0
1979-03-30,218.09,218.09,218.09,218.09,0
1979-04-30,175.88,175.88,175.88,175.88,0
1979-05-31,183.72,183.72,183.72,183.72,0
1979-06-29,175.58,175.58,175.58,175.58,0
1979-07-31,175.09,175.09,175.09,175.09,0
1979-08-31,170.91,170.91,170.91,170.91,0
1979-09-28,169.32,169.32,169.32,169.32,0
1979-10-31,158.47,158.47,158.47,158.47,0
1979-11-30,152.45,152.45,152.45,152.45,0
1979-12-31,149.4,149.4,149.4,149.4,0
1980-01-31,136.84,136.84,136.84,136.84,0
1980-02-29,137.91,137.91,137.91,137.91,0
1980-03-31,138.25,138.25,138.25,138.25,0
1980-04-30,129.63,129.63,129.63,129.63,0
1980-05-30,124.11,124.11,124.11,124.11,0
1980-06-30,127.81,127.81,127.81,127.81,0
1980-07-31,126.61,126.61,126.61,126.61,0
1980-08-29,120.36,120.36,120.36,120.36,0
1980-09-30,118.87,118.87,118.87,118.87,0
1980-10-31,119.04,119.04,119.04,119.04,0
1980-11-28,127.88,127.88,127.88,127.88,0
1980-12-31,124.67,124.67,124.67,124.67,0
1981-01-30,126.88,126.88,126.88,126.88,0
1981-02-27,127.05,127.05,127.05,127.05,0
1981-03-31,124.31,124.31,124.31,124.31,0
1981-04-30,121.62,121.62,121.62,121.62,0
1981-05-29,116.99,116.99,116.99,116.99,0
1981-06-30,112.41,112.41,112.41,112.41,0
1981-07-31,111.61,111.61,111.61,111.61,0
1981-08-31,104.68,104.68,104.68,104.68,0
1981-09-30,105.12,105.12,105.12,105.12,0
1981-10-30,105.04,105.04,105.04,105.04,0
1981-11-30,108.35,108.35,108.35,108.35,0
1981-12-31,106.62,106.62,106.62,106.62,0
1982-01-29,106.77,106.77,106.77,106.77,0
1982-02-26,106.16,106.16,106.16,106.16,0
1982-03-31,102.98,102.98,102.98,102.98,0
1982-04-30,104.89,104.89,104.89,104.89,0
1982-05-31,105.83,105.83,105.83,105.83,0
1982-06-30,106.61,106.61,106.61,106.61,0
1982-07-30,108.16,108.16,108.16,108.16,0
1982-08-31,124.09,124.09,124.09,124.09,0
1982-09-30,126.24,126.24,126.24,126.24,0
1982-10-29,127.49,127.49,127.49,127.49,0
1982-11-30,120.84,120.84,120.84,120.84,0
1982-12-31,123.5,123.5,123.5,123.5,0
1983-01-31,125.8,125.8,125.8,125.8,0
1983-02-28,125.03,125.03,125.03,125.03,0
1983-03-31,131.33,131.33,131.33,131.33,0
1983-04-29,137.27,137.27,137.27,137.27,0
1983-05-31,138.04,138.04,138.04,138.04,0
1983-06-30,139.88,139.88,139.88,139.88,0
1983-07-29,148.36,148.36,148.36,148.36,0
1983-08-31,144.73,144.73,144.73,144.73,0
1983-09-30,142.04,142.04,142.04,142.04,0
1983-10-31,138.6,138.6,138.6,138.6,0
1983-11-30,136.31,136.31,136.31,136.31,0
1983-12-30,134.47,134.47,134.47,134.47,0
1984-01-31,133.77,133.77,133.77,133.77,0
1984-02-29,131.4,131.4,131.4,131.4,0
1984-03-30,130.09,130.09,130.09,130.09,0
1984-04-30,132.73,132.73,132.73,132.73,0
1984-05-31,131.64,131.64,131.64,131.64,0
1984-06-29,133.14,133.14,133.14,133.14,0
1984-07-31,132.24,132.24,132.24,132.24,0
1984-08-31,132.89,132.89,132.89,132.89,0
1984-09-28,132.89,132.89,132.89,132.89,0
1984-10-31,135.84,135.84,135.84,135.84,0
1984-11-30,143.22,143.22,143.22,143.22,0
1984-12-31,142.29,142.29,142.29,142.29,0
1985-01-31,139.65,139.65,139.65,139.65,0
1985-02-28,139.47,139.47,139.47,139.47,0
1985-03-29,145.11,145.11,145.11,145.11,0
1985-04-30,151.14,151.14,151.14,151.14,0
1985-05-31,155.02,155.02,155.02,155.02,0
1985-06-28,155.19,155.19,155.19,155.19,0
1985-07-31,158.08,158.08,158.08,158.08,0
1985-08-30,150.71,150.71,150.71,150.71,0
1985-09-30,146.74,146.74,146.74,146.74,0
1985-10-31,146.11,146.11,146.11,146.11,0
1985-11-29,142.11,142.11,142.11,142.11,0
1985-12-31,134.95,134.95,134.95,134.95,0
1986-01-31,139.02,139.02,139.02,139.02,0
1986-02-28,136.5,136.5,136.5,136.5,0
1986-03-31,129.85,129.85,129.85,129.85,0
1986-04-30,129.54,129.54,129.54,129.54,0
1986-05-30,129.08,129.08,129.08,129.08,0
1986-06-30,131.51,131.51,131.51,131.51,0
1986-07-31,141.51,141.51,141.51,141.51,0
1986-08-29,149.84,149.84,149.84,149.84,0
1986-09-30,162.37,162.37,162.37,162.37,0
1986-10-31,183.77,183.77,183.77,183.77,0
1986-11-28,186.46,186.46,186.46,186.46,0
1986-12-31,207.2,207.2,207.2,207.2,0
1987-01-30,209.92,209.92,209.92,209.92,0
1987-02-27,208.79,208.79,208.79,208.79,0
1987-03-31,228.97,228.97,228.97,228.97,0
1987-04-30,250.19,250.19,250.19,250.19,0
1987-05-29,269.07,269.07,269.07,269.07,0
1987-06-30,299.87,299.87,299.87,299.87,0
1987-07-02,299,299,299,299,0
1987-07-03,314.22,314.22,314.22,314.22,0
1987-07-06,317.59,317.59,317.59,317.59,0
1987-07-07,321.89,321.89,321.89,321.89,0
1987-07-08,323.89,323.89,323.89,323.89,0
1987-07-09,327.8,327.8,327.8,327.8,0
1987-07-10,324.85,324.85,324.85,324.85,0
1987-07-14,343.02,343.02,343.02,343.02,0
1987-07-15,346.36,346.36,346.36,346.36,0
1987-07-16,343.6,343.6,343.6,343.6,0
1987-07-17,348.59,348.59,348.59,348.59,0
1987-07-20,352.9,352.9,352.9,352.9,0
1987-07-21,349.07,349.07,349.07,349.07,0
1987-07-22,350.74,350.74,350.74,350.74,0
1987-07-23,340.94,340.94,340.94,340.94,0
1987-07-24,341.15,341.15,341.15,341.15,0
1987-07-27,332.34,332.34,332.34,332.34,0
1987-07-28,333.3,333.3,333.3,333.3,0
1987-07-29,333.06,333.06,333.06,333.06,0
1987-07-30,327.41,327.41,327.41,327.41,0
1987-07-31,313.93,313.93,313.93,313.93,0
1987-08-03,325.26,325.26,325.26,325.26,0
1987-08-04,328.48,328.48,328.48,328.48,0
1987-08-05,327.51,327.51,327.51,327.51,0
1987-08-06,325.35,325.35,325.35,325.35,0
1987-08-07,323.65,323.65,323.65,323.65,0
1987-08-10,319.77,319.77,319.77,319.77,0
1987-08-11,318.87,318.87,318.87,318.87,0
1987-08-13,323.77,323.77,323.77,323.77,0
1987-08-14,325.58,325.58,325.58,325.58,0
1987-08-17,326.09,326.09,326.09,326.09,0
1987-08-18,326.74,326.74,326.74,326.74,0
1987-08-19,329.63,329.63,329.63,329.63,0
1987-08-20,333.69,333.69,333.69,333.69,0
1987-08-21,334.91,334.91,334.91,334.91,0
1987-08-24,338.31,338.31,338.31,338.31,0
1987-08-25,338.86,338.86,338.86,338.86,0
1987-08-26,339.03,339.03,339.03,339.03,0
1987-08-27,341.91,341.91,341.91,341.91,0
1987-08-28,346.09,346.09,346.09,346.09,0
1987-08-31,353.15,353.15,353.15,353.15,0
1987-09-01,356.41,356.41,356.41,356.41,0
1987-09-02,366.7,366.7,366.7,366.7,0
1987-09-03,366.31,366.31,366.31,366.31,0
1987-09-04,371.78,371.78,371.78,371.78,0
1987-09-07,369.79,369.79,369.79,369.79,0
1987-09-08,369.23,369.23,369.23,369.23,0
1987-09-09,373.15,373.15,373.15,373.15,0
1987-09-10,378.41,378.41,378.41,378.41,0
1987-09-11,382.01,382.01,382.01,382.01,0
1987-09-14,387.22,387.22,387.22,387.22,0
1987-09-15,391.62,391.62,391.62,391.62,0
1987-09-16,395.31,395.31,395.31,395.31,0
1987-09-17,397.66,397.66,397.66,397.66,0
1987-09-18,401.5,401.5,401.5,401.5,0
1987-09-21,406.72,406.72,406.72,406.72,0
1987-09-22,414.04,414.04,414.04,414.04,0
1987-09-23,411.6,411.6,411.6,411.6,0
1987-09-24,413.25,413.25,413.25,413.25,0
1987-09-25,416.42,416.42,416.42,416.42,0
1987-09-28,424.85,424.85,424.85,424.85,0
1987-09-29,425.05,425.05,425.05,425.05,0
1987-09-30,428.19,428.19,428.19,428.19,0
1987-10-01,436.92,436.92,436.92,436.92,0
1987-10-02,444.1,444.1,444.1,444.1,0
1987-10-05,460.12,460.12,460.12,460.12,0
1987-10-06,457.91,457.91,457.91,457.91,0
1987-10-07,453.17,453.17,453.17,453.17,0
1987-10-08,442.55,442.55,442.55,442.55,0
1987-10-09,451.09,451.09,451.09,451.09,0
1987-10-12,459.72,459.72,459.72,459.72,0
1987-10-13,465.21,465.21,465.21,465.21,0
1987-10-14,465.27,465.27,465.27,465.27,0
1987-10-15,469.73,469.73,469.73,469.73,0
1987-10-16,472.86,472.86,472.86,472.86,0
1987-10-19,459.01,459.01,459.01,459.01,0
1987-10-20,422.37,422.37,422.37,422.37,0
1987-10-21,391.44,391.44,391.44,391.44,0
1987-10-22,399.49,399.49,399.49,399.49,0
1987-10-26,368.18,368.18,368.18,368.18,0
1987-10-27,336.68,336.68,336.68,336.68,0
1987-10-28,330.8,330.8,330.8,330.8,0
1987-10-29,307.63,307.63,307.63,307.63,0
1987-10-30,299.83,299.83,299.83,299.83,0
1987-11-02,303.51,303.51,303.51,303.51,0
1987-11-03,314.4,314.4,314.4,314.4,0
1987-11-04,326.31,326.31,326.31,326.31,0
1987-11-05,324.81,324.81,324.81,324.81,0
1987-11-06,330.37,330.37,330.37,330.37,0
1987-11-09,335.48,335.48,335.48,335.48,0
1987-11-10,326.25,326.25,326.25,326.25,0
1987-11-11,313.91,313.91,313.91,313.91,0
1987-11-12,310.34,310.34,310.34,310.34,0
1987-11-13,313.81,313.81,313.81,313.81,0
1987-11-16,304.01,304.01,304.01,304.01,0
1987-11-17,294.23,294.23,294.23,294.23,0
1987-11-18,291.43,291.43,291.43,291.43,0
1987-11-19,285.92,285.92,285.92,285.92,0
1987-11-20,280.34,280.34,280.34,280.34,0
1987-11-23,290.62,290.62,290.62,290.62,0
1987-11-24,295.97,295.97,295.97,295.97,0
1987-11-25,304.21,304.21,304.21,304.21,0
1987-11-26,302.77,302.77,302.77,302.77,0
1987-11-27,299.39,299.39,299.39,299.39,0
1987-11-30,290.42,290.42,290.42,290.42,0
1987-12-01,277.92,277.92,277.92,277.92,0
1987-12-02,274.01,274.01,274.01,274.01,0
1987-12-03,261.7,261.7,261.7,261.7,0
1987-12-04,260.91,260.91,260.91,260.91,0
1987-12-08,255.78,255.78,255.78,255.78,0
1987-12-09,253.98,253.98,253.98,253.98,0
1987-12-11,243.97,243.97,243.97,243.97,0
1987-12-14,248.73,248.73,248.73,248.73,0
1987-12-15,263.11,263.11,263.11,263.11,0
1987-12-16,275.51,275.51,275.51,275.51,0
1987-12-17,268.98,268.98,268.98,268.98,0
1987-12-18,277.47,277.47,277.47,277.47,0
1987-12-21,287.31,287.31,287.31,287.31,0
1987-12-22,291.33,291.33,291.33,291.33,0
1987-12-23,286.7,286.7,286.7,286.7,0
1987-12-24,287.88,287.88,287.88,287.88,0
1987-12-25,286.77,286.77,286.77,286.77,0
1987-12-28,283.05,283.05,283.05,283.05,0
1987-12-29,284.37,284.37,284.37,284.37,0
1987-12-30,284.94,284.94,284.94,284.94,0
1988-01-04,287.71,287.71,287.71,287.71,0
1988-01-05,301.91,301.91,301.91,301.91,0
1988-01-06,315.14,315.14,315.14,315.14,0
1988-01-07,320.26,320.26,320.26,320.26,0
1988-01-08,327.37,327.37,327.37,327.37,0
1988-01-11,307.61,307.61,307.61,307.61,0
1988-01-12,310.77,310.77,310.77,310.77,0
1988-01-13,302.42,302.42,302.42,302.42,0
1988-01-14,306.71,306.71,306.71,306.71,0
1988-01-15,311.94,311.94,311.94,311.94,0
1988-01-18,334.99,334.99,334.99,334.99,0
1988-01-19,323.37,323.37,323.37,323.37,0
1988-01-20,320.37,320.37,320.37,320.37,0
1988-01-21,316.04,316.04,316.04,316.04,0
1988-01-22,318.8,318.8,318.8,318.8,0
1988-01-25,317.85,317.85,317.85,317.85,0
1988-01-26,318.02,318.02,318.02,318.02,0
1988-01-27,319.35,319.35,319.35,319.35,0
1988-01-28,318.34,318.34,318.34,318.34,0
1988-01-29,318.78,318.78,318.78,318.78,0
1988-02-01,318.37,318.37,318.37,318.37,0
1988-02-02,315.07,315.07,315.07,315.07,0
1988-02-03,317.29,317.29,317.29,317.29,0
1988-02-04,320.59,320.59,320.59,320.59,0
1988-02-05,320.19,320.19,320.19,320.19,0
1988-02-08,323.09,323.09,323.09,323.09,0
1988-02-09,324.17,324.17,324.17,324.17,0
1988-02-10,327.13,327.13,327.13,327.13,0
1988-02-11,330.07,330.07,330.07,330.07,0
1988-02-12,330.86,330.86,330.86,330.86,0
1988-02-15,335.79,335.79,335.79,335.79,0
1988-02-16,340.26,340.26,340.26,340.26,0
1988-02-17,340.37,340.37,340.37,340.37,0
1988-02-18,347.94,347.94,347.94,347.94,0
1988-02-19,353.97,353.97,353.97,353.97,0
1988-02-22,362.79,362.79,362.79,362.79,0
1988-02-23,361.1,361.1,361.1,361.1,0
1988-02-24,369.8,369.8,369.8,369.8,0
1988-02-25,372.89,372.89,372.89,372.89,0
1988-02-26,372.32,372.32,372.32,372.32,0
1988-02-29,374.83,374.83,374.83,374.83,0
1988-03-01,373.52,373.52,373.52,373.52,0
1988-03-03,376.15,376.15,376.15,376.15,0
1988-03-04,380.07,380.07,380.07,380.07,0
1988-03-07,383.74,383.74,383.74,383.74,0
1988-03-08,382.86,382.86,382.86,382.86,0
1988-03-09,384.78,384.78,384.78,384.78,0
1988-03-10,387.55,387.55,387.55,387.55,0
1988-03-11,385.21,385.21,385.21,385.21,0
1988-03-14,384.67,384.67,384.67,384.67,0
1988-03-15,383.61,383.61,383.61,383.61,0
1988-03-16,385.02,385.02,385.02,385.02,0
1988-03-17,387.38,387.38,387.38,387.38,0
1988-03-18,396.23,396.23,396.23,396.23,0
1988-03-21,400.31,400.31,400.31,400.31,0
1988-03-22,398.11,398.11,398.11,398.11,0
1988-03-23,399.42,399.42,399.42,399.42,0
1988-03-24,405.06,405.06,405.06,405.06,0
1988-03-25,402.05,402.05,402.05,402.05,0
1988-03-28,380.29,380.29,380.29,380.29,0
1988-03-29,390.61,390.61,390.61,390.61,0
1988-03-30,394.32,394.32,394.32,394.32,0
1988-03-31,388.9,388.9,388.9,388.9,0
1988-04-04,388.42,388.42,388.42,388.42,0
1988-04-05,386.51,386.51,386.51,386.51,0
1988-04-07,396.27,396.27,396.27,396.27,0
1988-04-08,394.34,394.34,394.34,394.34,0
1988-04-11,396.13,396.13,396.13,396.13,0
1988-04-12,400.75,400.75,400.75,400.75,0
1988-04-14,405.19,405.19,405.19,405.19,0
1988-04-15,394.71,394.71,394.71,394.71,0
1988-04-18,397.58,397.58,397.58,397.58,0
1988-04-19,384.02,384.02,384.02,384.02,0
1988-04-20,392.55,392.55,392.55,392.55,0
1988-04-21,391.38,391.38,391.38,391.38,0
1988-04-22,398,398,398,398,0
1988-04-25,402.35,402.35,402.35,402.35,0
1988-04-26,405.03,405.03,405.03,405.03,0
1988-04-27,403.34,403.34,403.34,403.34,0
1988-04-28,417.17,417.17,417.17,417.17,0
1988-04-29,413.91,413.91,413.91,413.91,0
1988-05-03,412.54,412.54,412.54,412.54,0
1988-05-04,417.2,417.2,417.2,417.2,0
1988-05-06,418.93,418.93,418.93,418.93,0
1988-05-09,416.81,416.81,416.81,416.81,0
1988-05-10,414.07,414.07,414.07,414.07,0
1988-05-11,416.93,416.93,416.93,416.93,0
1988-05-12,416.13,416.13,416.13,416.13,0
1988-05-13,418.99,418.99,418.99,418.99,0
1988-05-16,425.51,425.51,425.51,425.51,0
1988-05-17,425.01,425.01,425.01,425.01,0
1988-05-18,425.65,425.65,425.65,425.65,0
1988-05-19,426.85,426.85,426.85,426.85,0
1988-05-20,424.7,424.7,424.7,424.7,0
1988-05-23,419.77,419.77,419.77,419.77,0
1988-05-24,420.61,420.61,420.61,420.61,0
1988-05-25,422.87,422.87,422.87,422.87,0
1988-05-26,422.46,422.46,422.46,422.46,0
1988-05-27,425.22,425.22,425.22,425.22,0
1988-05-31,424.93,424.93,424.93,424.93,0
1988-06-01,428.66,428.66,428.66,428.66,0
1988-06-02,432.03,432.03,432.03,432.03,0
1988-06-03,432.18,432.18,432.18,432.18,0
1988-06-06,437.95,437.95,437.95,437.95,0
1988-06-07,438.15,438.15,438.15,438.15,0
1988-06-08,440,440,440,440,0
1988-06-09,443.94,443.94,443.94,443.94,0
1988-06-10,445.05,445.05,445.05,445.05,0
1988-06-13,444.52,444.52,444.52,444.52,0
1988-06-14,454.54,454.54,454.54,454.54,0
1988-06-15,461.86,461.86,461.86,461.86,0
1988-06-16,460.94,460.94,460.94,460.94,0
1988-06-17,460.18,460.18,460.18,460.18,0
1988-06-20,459.29,459.29,459.29,459.29,0
1988-06-21,456.16,456.16,456.16,456.16,0
1988-06-22,457.1,457.1,457.1,457.1,0
1988-06-23,458.46,458.46,458.46,458.46,0
1988-06-24,454.05,454.05,454.05,454.05,0
1988-06-27,449.46,449.46,449.46,449.46,0
1988-06-28,447.6,447.6,447.6,447.6,0
1988-06-29,453.94,453.94,453.94,453.94,0
1988-06-30,452.7,452.7,452.7,452.7,0
1988-07-04,450.98,450.98,450.98,450.98,0
1988-07-06,454.98,454.98,454.98,454.98,0
1988-07-07,455.63,455.63,455.63,455.63,0
1988-07-08,456.96,456.96,456.96,456.96,0
1988-07-11,457.04,457.04,457.04,457.04,0
1988-07-12,462.86,462.86,462.86,462.86,0
1988-07-13,465,465,465,465,0
1988-07-14,469.39,469.39,469.39,469.39,0
1988-07-15,464.01,464.01,464.01,464.01,0
1988-07-18,463.51,463.51,463.51,463.51,0
1988-07-19,458.04,458.04,458.04,458.04,0
1988-07-20,451.4,451.4,451.4,451.4,0
1988-07-21,454.99,454.99,454.99,454.99,0
1988-07-22,457.5,457.5,457.5,457.5,0
1988-07-25,455.56,455.56,455.56,455.56,0
1988-07-26,458.07,458.07,458.07,458.07,0
1988-07-27,460.03,460.03,460.03,460.03,0
1988-07-28,457.01,457.01,457.01,457.01,0
1988-08-01,456.94,456.94,456.94,456.94,0
1988-08-03,465.31,465.31,465.31,465.31,0
1988-08-04,467.85,467.85,467.85,467.85,0
1988-08-05,470.7,470.7,470.7,470.7,0
1988-08-08,470.53,470.53,470.53,470.53,0
1988-08-09,470.99,470.99,470.99,470.99,0
1988-08-10,464.03,464.03,464.03,464.03,0
1988-08-11,460.04,460.04,460.04,460.04,0
1988-08-15,453.7,453.7,453.7,453.7,0
1988-08-16,443.07,443.07,443.07,443.07,0
1988-08-17,448.59,448.59,448.59,448.59,0
1988-08-18,446.33,446.33,446.33,446.33,0
1988-08-19,441.66,441.66,441.66,441.66,0
1988-08-22,432.52,432.52,432.52,432.52,0
1988-08-23,431.42,431.42,431.42,431.42,0
1988-08-24,433.18,433.18,433.18,433.18,0
1988-08-25,439.31,439.31,439.31,439.31,0
1988-08-26,437.93,437.93,437.93,437.93,0
1988-08-29,438.61,438.61,438.61,438.61,0
1988-08-30,435.62,435.62,435.62,435.62,0
1988-08-31,436.55,436.55,436.55,436.55,0
1988-09-01,433.37,433.37,433.37,433.37,0
1988-09-02,433.61,433.61,433.61,433.61,0
1988-09-05,438.96,438.96,438.96,438.96,0
1988-09-06,443.61,443.61,443.61,443.61,0
1988-09-07,444.76,444.76,444.76,444.76,0
1988-09-08,442.82,442.82,442.82,442.82,0
1988-09-09,442.77,442.77,442.77,442.77,0
1988-09-12,443.11,443.11,443.11,443.11,0
1988-09-13,439.21,439.21,439.21,439.21,0
1988-09-14,441.6,441.6,441.6,441.6,0
1988-09-15,440.29,440.29,440.29,440.29,0
1988-09-16,438.76,438.76,438.76,438.76,0
1988-09-19,437.54,437.54,437.54,437.54,0
1988-09-20,436.27,436.27,436.27,436.27,0
1988-09-21,438.11,438.11,438.11,438.11,0
1988-09-22,443.59,443.59,443.59,443.59,0
1988-09-23,443.98,443.98,443.98,443.98,0
1988-09-26,445.83,445.83,445.83,445.83,0
1988-09-27,444.16,444.16,444.16,444.16,0
1988-09-28,444.46,444.46,444.46,444.46,0
1988-09-29,443.31,443.31,443.31,443.31,0
1988-09-30,444.61,444.61,444.61,444.61,0
1988-10-03,445.03,445.03,445.03,445.03,0
1988-10-05,442.26,442.26,442.26,442.26,0
1988-10-06,443.67,443.67,443.67,443.67,0
1988-10-07,445.07,445.07,445.07,445.07,0
1988-10-10,446.8,446.8,446.8,446.8,0
1988-10-11,446.44,446.44,446.44,446.44,0
1988-10-12,445.21,445.21,445.21,445.21,0
1988-10-13,443.17,443.17,443.17,443.17,0
1988-10-17,441.88,441.88,441.88,441.88,0
1988-10-18,440.75,440.75,440.75,440.75,0
1988-10-19,441.12,441.12,441.12,441.12,0
1988-10-20,439.07,439.07,439.07,439.07,0
1988-10-21,437.56,437.56,437.56,437.56,0
1988-10-25,434.41,434.41,434.41,434.41,0
1988-10-26,429.26,429.26,429.26,429.26,0
1988-10-27,419.89,419.89,419.89,419.89,0
1988-10-28,425,425,425,425,0
1988-10-31,418.74,418.74,418.74,418.74,0
1988-11-01,409.82,409.82,409.82,409.82,0
1988-11-02,408.39,408.39,408.39,408.39,0
1988-11-03,406.65,406.65,406.65,406.65,0
1988-11-04,411.4,411.4,411.4,411.4,0
1988-11-07,412.31,412.31,412.31,412.31,0
1988-11-08,416.85,416.85,416.85,416.85,0
1988-11-09,420.68,420.68,420.68,420.68,0
1988-11-10,420.97,420.97,420.97,420.97,0
1988-11-11,418.61,418.61,418.61,418.61,0
1988-11-14,413.4,413.4,413.4,413.4,0
1988-11-16,415.53,415.53,415.53,415.53,0
1988-11-17,413.46,413.46,413.46,413.46,0
1988-11-18,415.15,415.15,415.15,415.15,0
1988-11-21,412.7,412.7,412.7,412.7,0
1988-11-22,409.4,409.4,409.4,409.4,0
1988-11-23,407.57,407.57,407.57,407.57,0
1988-11-24,407.61,407.61,407.61,407.61,0
1988-11-25,402.65,402.65,402.65,402.65,0
1988-11-28,390.82,390.82,390.82,390.82,0
1988-11-29,390.33,390.33,390.33,390.33,0
1988-11-30,392.86,392.86,392.86,392.86,0
1988-12-01,396.5,396.5,396.5,396.5,0
1988-12-02,397.15,397.15,397.15,397.15,0
1988-12-07,394.89,394.89,394.89,394.89,0
1988-12-08,390.5,390.5,390.5,390.5,0
1988-12-09,387.82,387.82,387.82,387.82,0
1988-12-13,388.96,388.96,388.96,388.96,0
1988-12-14,388.1,388.1,388.1,388.1,0
1988-12-15,384.17,384.17,384.17,384.17,0
1988-12-16,381.21,381.21,381.21,381.21,0
1988-12-19,373.46,373.46,373.46,373.46,0
1988-12-20,369.19,369.19,369.19,369.19,0
1988-12-21,362.16,362.16,362.16,362.16,0
1988-12-22,364.22,364.22,364.22,364.22,0
1988-12-23,373.99,373.99,373.99,373.99,0
1988-12-26,381.71,381.71,381.71,381.71,0
1988-12-27,385.43,385.43,385.43,385.43,0
1988-12-28,384,384,384,384,0
1988-12-30,386.73,386.73,386.73,386.73,0
1989-01-03,391.23,391.23,391.23,391.23,0
1989-01-04,395.53,395.53,395.53,395.53,0
1989-01-05,401.54,401.54,401.54,401.54,0
1989-01-06,406.03,406.03,406.03,406.03,0
1989-01-09,416.39,416.39,416.39,416.39,0
1989-01-10,423.14,423.14,423.14,423.14,0
1989-01-11,419.76,419.76,419.76,419.76,0
1989-01-12,416.71,416.71,416.71,416.71,0
1989-01-13,419.19,419.19,419.19,419.19,0
1989-01-16,424.46,424.46,424.46,424.46,0
1989-01-17,429.61,429.61,429.61,429.61,0
1989-01-18,427.56,427.56,427.56,427.56,0
1989-01-19,426.75,426.75,426.75,426.75,0
1989-01-20,435.09,435.09,435.09,435.09,0
1989-01-23,434.27,434.27,434.27,434.27,0
1989-01-24,433.13,433.13,433.13,433.13,0
1989-01-25,434.13,434.13,434.13,434.13,0
1989-01-26,433.04,433.04,433.04,433.04,0
1989-01-27,431.26,431.26,431.26,431.26,0
1989-01-30,433.23,433.23,433.23,433.23,0
1989-01-31,433.68,433.68,433.68,433.68,0
1989-02-01,438.72,438.72,438.72,438.72,0
1989-02-02,441.35,441.35,441.35,441.35,0
1989-02-03,445.36,445.36,445.36,445.36,0
1989-02-06,447.41,447.41,447.41,447.41,0
1989-02-07,446,446,446,446,0
1989-02-08,443.3,443.3,443.3,443.3,0
1989-02-09,443.29,443.29,443.29,443.29,0
1989-02-10,444.31,444.31,444.31,444.31,0
1989-02-13,435.78,435.78,435.78,435.78,0
1989-02-14,432.24,432.24,432.24,432.24,0
1989-02-15,437.88,437.88,437.88,437.88,0
1989-02-16,438.73,438.73,438.73,438.73,0
1989-02-17,438.99,438.99,438.99,438.99,0
1989-02-21,443.28,443.28,443.28,443.28,0
1989-02-22,443.95,443.95,443.95,443.95,0
1989-02-23,441.33,441.33,441.33,441.33,0
1989-02-24,438.45,438.45,438.45,438.45,0
1989-02-27,434.07,434.07,434.07,434.07,0
1989-02-28,435.78,435.78,435.78,435.78,0
1989-03-01,433.26,433.26,433.26,433.26,0
1989-03-02,429.48,429.48,429.48,429.48,0
1989-03-03,431.07,431.07,431.07,431.07,0
1989-03-06,429.18,429.18,429.18,429.18,0
1989-03-07,433.83,433.83,433.83,433.83,0
1989-03-08,431.9,431.9,431.9,431.9,0
1989-03-09,433.26,433.26,433.26,433.26,0
1989-03-10,434.87,434.87,434.87,434.87,0
1989-03-13,437.01,437.01,437.01,437.01,0
1989-03-14,438.83,438.83,438.83,438.83,0
1989-03-15,438.79,438.79,438.79,438.79,0
1989-03-16,440.02,440.02,440.02,440.02,0
1989-03-17,440.93,440.93,440.93,440.93,0
1989-03-20,434.3,434.3,434.3,434.3,0
1989-03-22,435.6,435.6,435.6,435.6,0
1989-03-23,434.63,434.63,434.63,434.63,0
1989-03-24,435.42,435.42,435.42,435.42,0
1989-03-27,435.01,435.01,435.01,435.01,0
1989-03-28,437.5,437.5,437.5,437.5,0
1989-03-29,440.35,440.35,440.35,440.35,0
1989-03-30,440.07,440.07,440.07,440.07,0
1989-03-31,440.88,440.88,440.88,440.88,0
1989-04-03,443.71,443.71,443.71,443.71,0
1989-04-04,443.9,443.9,443.9,443.9,0
1989-04-05,451.26,451.26,451.26,451.26,0
1989-04-06,453,453,453,453,0
1989-04-10,454.32,454.32,454.32,454.32,0
1989-04-11,459.83,459.83,459.83,459.83,0
1989-04-12,460.8,460.8,460.8,460.8,0
1989-04-14,463.83,463.83,463.83,463.83,0
1989-04-17,470.34,470.34,470.34,470.34,0
1989-04-18,474.31,474.31,474.31,474.31,0
1989-04-19,481.23,481.23,481.23,481.23,0
1989-04-20,483.08,483.08,483.08,483.08,0
1989-04-21,484.91,484.91,484.91,484.91,0
1989-04-24,486.34,486.34,486.34,486.34,0
1989-04-25,493.53,493.53,493.53,493.53,0
1989-04-26,502.64,502.64,502.64,502.64,0
1989-04-27,499.34,499.34,499.34,499.34,0
1989-04-28,500.21,500.21,500.21,500.21,0
1989-05-02,501.83,501.83,501.83,501.83,0
1989-05-03,511.14,511.14,511.14,511.14,0
1989-05-04,513.51,513.51,513.51,513.51,0
1989-05-08,519.73,519.73,519.73,519.73,0
1989-05-09,515.44,515.44,515.44,515.44,0
1989-05-10,515.21,515.21,515.21,515.21,0
1989-05-11,513.2,513.2,513.2,513.2,0
1989-05-12,515.35,515.35,515.35,515.35,0
1989-05-15,522.67,522.67,522.67,522.67,0
1989-05-16,523.89,523.89,523.89,523.89,0
1989-05-17,526.85,526.85,526.85,526.85,0
1989-05-18,532.15,532.15,532.15,532.15,0
1989-05-22,540.18,540.18,540.18,540.18,0
1989-05-23,534.61,534.61,534.61,534.61,0
1989-05-24,535.71,535.71,535.71,535.71,0
1989-05-25,525.82,525.82,525.82,525.82,0
1989-05-26,528.2,528.2,528.2,528.2,0
1989-05-29,538.9,538.9,538.9,538.9,0
1989-05-30,552.23,552.23,552.23,552.23,0
1989-05-31,522.54,522.54,522.54,522.54,0
1989-06-01,561.62,561.62,561.62,561.62,0
1989-06-02,564.88,564.88,564.88,564.88,0
1989-06-05,554.9,554.9,554.9,554.9,0
1989-06-06,558.33,558.33,558.33,558.33,0
1989-06-07,561.33,561.33,561.33,561.33,0
1989-06-08,568.57,568.57,568.57,568.57,0
1989-06-09,570.27,570.27,570.27,570.27,0
1989-06-12,571.72,571.72,571.72,571.72,0
1989-06-13,574.08,574.08,574.08,574.08,0
1989-06-14,575.01,575.01,575.01,575.01,0
1989-06-15,575.68,575.68,575.68,575.68,0
1989-06-16,574.61,574.61,574.61,574.61,0
1989-06-19,569.82,569.82,569.82,569.82,0
1989-06-20,564.02,564.02,564.02,564.02,0
1989-06-21,570.5,570.5,570.5,570.5,0
1989-06-22,571.94,571.94,571.94,571.94,0
1989-06-23,578.32,578.32,578.32,578.32,0
1989-06-26,585.18,585.18,585.18,585.18,0
1989-06-27,590.59,590.59,590.59,590.59,0
1989-06-28,598.08,598.08,598.08,598.08,0
1989-06-29,604.36,604.36,604.36,604.36,0
1989-06-30,606.21,606.21,606.21,606.21,0
1989-07-03,606.21,606.21,606.21,606.21,0
1989-07-04,610.39,610.39,610.39,610.39,0
1989-07-05,612.52,612.52,612.52,612.52,0
1989-07-06,613.97,613.97,613.97,613.97,0
1989-07-07,607.97,607.97,607.97,607.97,0
1989-07-10,610.85,610.85,610.85,610.85,0
1989-07-11,613.85,613.85,613.85,613.85,0
1989-07-12,616.24,616.24,616.24,616.24,0
1989-07-13,616.26,616.26,616.26,616.26,0
1989-07-14,616.43,616.43,616.43,616.43,0
1989-07-17,616.78,616.78,616.78,616.78,0
1989-07-19,614.26,614.26,614.26,614.26,0
1989-07-20,620.42,620.42,620.42,620.42,0
1989-07-21,622.3,622.3,622.3,622.3,0
1989-07-24,626.36,626.36,626.36,626.36,0
1989-07-25,625.82,625.82,625.82,625.82,0
1989-07-26,628.09,628.09,628.09,628.09,0
1989-07-27,628.44,628.44,628.44,628.44,0
1989-07-28,627.55,627.55,627.55,627.55,0
1989-07-31,624.13,624.13,624.13,624.13,0
1989-08-01,616.67,616.67,616.67,616.67,0
1989-08-02,617.32,617.32,617.32,617.32,0
1989-08-03,616.43,616.43,616.43,616.43,0
1989-08-04,624.37,624.37,624.37,624.37,0
1989-08-07,625.39,625.39,625.39,625.39,0
1989-08-08,624.27,624.27,624.27,624.27,0
1989-08-09,625.03,625.03,625.03,625.03,0
1989-08-10,624.48,624.48,624.48,624.48,0
1989-08-11,624.79,624.79,624.79,624.79,0
1989-08-15,630.51,630.51,630.51,630.51,0
1989-08-16,635.96,635.96,635.96,635.96,0
1989-08-17,643.46,643.46,643.46,643.46,0
1989-08-18,650.13,650.13,650.13,650.13,0
1989-08-21,653.81,653.81,653.81,653.81,0
1989-08-22,663.53,663.53,663.53,663.53,0
1989-08-23,667.91,667.91,667.91,667.91,0
1989-08-24,664.86,664.86,664.86,664.86,0
1989-08-25,670.51,670.51,670.51,670.51,0
1989-08-28,677.66,677.66,677.66,677.66,0
1989-08-29,678.08,678.08,678.08,678.08,0
1989-08-30,682.55,682.55,682.55,682.55,0
1989-08-31,681.92,681.92,681.92,681.92,0
1989-09-01,686.52,686.52,686.52,686.52,0
1989-09-04,692.34,692.34,692.34,692.34,0
1989-09-05,697.05,697.05,697.05,697.05,0
1989-09-06,702.03,702.03,702.03,702.03,0
1989-09-07,705.2,705.2,705.2,705.2,0
1989-09-08,708.84,708.84,708.84,708.84,0
1989-09-11,714.35,714.35,714.35,714.35,0
1989-09-12,721.99,721.99,721.99,721.99,0
1989-09-13,724.93,724.93,724.93,724.93,0
1989-09-14,714.28,714.28,714.28,714.28,0
1989-09-15,712.3,712.3,712.3,712.3,0
1989-09-18,695.48,695.48,695.48,695.48,0
1989-09-19,691.32,691.32,691.32,691.32,0
1989-09-20,702.92,702.92,702.92,702.92,0
1989-09-21,708.24,708.24,708.24,708.24,0
1989-09-22,707.26,707.26,707.26,707.26,0
1989-09-25,700.73,700.73,700.73,700.73,0
1989-09-26,687.2,687.2,687.2,687.2,0
1989-09-27,694.47,694.47,694.47,694.47,0
1989-09-28,691.73,691.73,691.73,691.73,0
1989-09-29,689.51,689.51,689.51,689.51,0
1989-10-02,681.53,681.53,681.53,681.53,0
1989-10-03,668.82,668.82,668.82,668.82,0
1989-10-04,680.63,680.63,680.63,680.63,0
1989-10-05,688,688,688,688,0
1989-10-06,688.56,688.56,688.56,688.56,0
1989-10-09,690.78,690.78,690.78,690.78,0
1989-10-10,693.62,693.62,693.62,693.62,0
1989-10-12,700.17,700.17,700.17,700.17,0
1989-10-13,705.6,705.6,705.6,705.6,0
1989-10-16,661.45,661.45,661.45,661.45,0
1989-10-17,686.79,686.79,686.79,686.79,0
1989-10-18,673.18,673.18,673.18,673.18,0
1989-10-19,668.65,668.65,668.65,668.65,0
1989-10-20,682.44,682.44,682.44,682.44,0
1989-10-24,691.19,691.19,691.19,691.19,0
1989-10-25,686.97,686.97,686.97,686.97,0
1989-10-26,686.29,686.29,686.29,686.29,0
1989-10-27,684.96,684.96,684.96,684.96,0
1989-10-30,685.54,685.54,685.54,685.54,0
1989-10-31,695.01,695.01,695.01,695.01,0
1989-11-01,702.95,702.95,702.95,702.95,0
1989-11-02,703.62,703.62,703.62,703.62,0
1989-11-03,701.52,701.52,701.52,701.52,0
1989-11-06,704.58,704.58,704.58,704.58,0
1989-11-07,702.05,702.05,702.05,702.05,0
1989-11-08,704.24,704.24,704.24,704.24,0
1989-11-09,716.26,716.26,716.26,716.26,0
1989-11-10,722.74,722.74,722.74,722.74,0
1989-11-13,740.01,740.01,740.01,740.01,0
1989-11-14,740.75,740.75,740.75,740.75,0
1989-11-15,746.22,746.22,746.22,746.22,0
1989-11-16,753.18,753.18,753.18,753.18,0
1989-11-17,760.83,760.83,760.83,760.83,0
1989-11-20,777.75,777.75,777.75,777.75,0
1989-11-21,792.2,792.2,792.2,792.2,0
1989-11-22,789.27,789.27,789.27,789.27,0
1989-11-23,762.21,762.21,762.21,762.21,0
1989-11-24,751.58,751.58,751.58,751.58,0
1989-11-27,755.97,755.97,755.97,755.97,0
1989-11-28,760.07,760.07,760.07,760.07,0
1989-11-29,771.92,771.92,771.92,771.92,0
1989-11-30,769.83,769.83,769.83,769.83,0
1989-12-01,769.14,769.14,769.14,769.14,0
1989-12-04,778.28,778.28,778.28,778.28,0
1989-12-06,785.4,785.4,785.4,785.4,0
1989-12-07,783.8,783.8,783.8,783.8,0
1989-12-08,793.88,793.88,793.88,793.88,0
1989-12-12,822.07,822.07,822.07,822.07,0
1989-12-13,832.1,832.1,832.1,832.1,0
1989-12-14,834.7,834.7,834.7,834.7,0
1989-12-15,827.81,827.81,827.81,827.81,0
1989-12-18,815.93,815.93,815.93,815.93,0
1989-12-19,824.94,824.94,824.94,824.94,0
1989-12-20,833.88,833.88,833.88,833.88,0
1989-12-21,837.22,837.22,837.22,837.22,0
1989-12-22,842.54,842.54,842.54,842.54,0
1989-12-27,850.21,850.21,850.21,850.21,0
1989-12-28,861.84,861.84,861.84,861.84,0
1989-12-29,870.49,870.49,870.49,870.49,0
1990-01-02,899.61,899.61,899.61,899.61,0
1990-01-03,897.34,897.34,897.34,897.34,0
1990-01-04,902.07,902.07,902.07,902.07,0
1990-01-05,918.67,918.67,918.67,918.67,0
1990-01-08,906.71,906.71,906.71,906.71,0
1990-01-09,909.95,909.95,909.95,909.95,0
1990-01-10,912.18,912.18,912.18,912.18,0
1990-01-11,888.72,888.72,888.72,888.72,0
1990-01-12,897.31,897.31,897.31,897.31,0
1990-01-15,894.2,894.2,894.2,894.2,0
1990-01-16,877.68,877.68,877.68,877.68,0
1990-01-17,864.96,864.96,864.96,864.96,0
1990-01-18,862.97,862.97,862.97,862.97,0
1990-01-19,868.67,868.67,868.67,868.67,0
1990-01-22,880.41,880.41,880.41,880.41,0
1990-01-23,875.98,875.98,875.98,875.98,0
1990-01-24,858.02,858.02,858.02,858.02,0
1990-01-25,846.01,846.01,846.01,846.01,0
1990-01-26,858.14,858.14,858.14,858.14,0
1990-01-29,858.16,858.16,858.16,858.16,0
1990-01-30,862.42,862.42,862.42,862.42,0
1990-01-31,853.72,853.72,853.72,853.72,0
1990-02-01,845.35,845.35,845.35,845.35,0
1990-02-02,832.2,832.2,832.2,832.2,0
1990-02-05,822.56,822.56,822.56,822.56,0
1990-02-06,798.12,798.12,798.12,798.12,0
1990-02-07,760.39,760.39,760.39,760.39,0
1990-02-08,805.39,805.39,805.39,805.39,0
1990-02-12,801.95,801.95,801.95,801.95,0
1990-02-13,795.12,795.12,795.12,795.12,0
1990-02-14,794.73,794.73,794.73,794.73,0
1990-02-15,802.3,802.3,802.3,802.3,0
1990-02-16,824.9,824.9,824.9,824.9,0
1990-02-19,838.98,838.98,838.98,838.98,0
1990-02-20,841.61,841.61,841.61,841.61,0
1990-02-21,836.15,836.15,836.15,836.15,0
1990-02-22,818.58,818.58,818.58,818.58,0
1990-02-23,818.32,818.32,818.32,818.32,0
1990-02-26,801.21,801.21,801.21,801.21,0
1990-02-27,804.82,804.82,804.82,804.82,0
1990-02-28,813.67,813.67,813.67,813.67,0
1990-03-01,812.94,812.94,812.94,812.94,0
1990-03-02,811.24,811.24,811.24,811.24,0
1990-03-05,813.98,813.98,813.98,813.98,0
1990-03-06,804.47,804.47,804.47,804.47,0
1990-03-07,799.86,799.86,799.86,799.86,0
1990-03-08,801.32,801.32,801.32,801.32,0
1990-03-09,802.4,802.4,802.4,802.4,0
1990-03-12,795.91,795.91,795.91,795.91,0
1990-03-13,783.46,783.46,783.46,783.46,0
1990-03-14,776.71,776.71,776.71,776.71,0
1990-03-15,783.33,783.33,783.33,783.33,0
1990-03-16,787.5,787.5,787.5,787.5,0
1990-03-19,790.32,790.32,790.32,790.32,0
1990-03-20,786.65,786.65,786.65,786.65,0
1990-03-21,792.19,792.19,792.19,792.19,0
1990-03-22,796.5,796.5,796.5,796.5,0
1990-03-23,803.13,803.13,803.13,803.13,0
1990-03-26,818,818,818,818,0
1990-03-27,834.83,834.83,834.83,834.83,0
1990-03-28,832.69,832.69,832.69,832.69,0
1990-03-29,845.28,845.28,845.28,845.28,0
1990-03-30,851.53,851.53,851.53,851.53,0
1990-04-02,853.74,853.74,853.74,853.74,0
1990-04-03,848.17,848.17,848.17,848.17,0
1990-04-04,846.03,846.03,846.03,846.03,0
1990-04-05,840.3,840.3,840.3,840.3,0
1990-04-09,835.34,835.34,835.34,835.34,0
1990-04-10,842.13,842.13,842.13,842.13,0
1990-04-11,844.8,844.8,844.8,844.8,0
1990-04-16,843.79,843.79,843.79,843.79,0
1990-04-17,843.97,843.97,843.97,843.97,0
1990-04-18,835.9,835.9,835.9,835.9,0
1990-04-19,834.9,834.9,834.9,834.9,0
1990-04-20,840.56,840.56,840.56,840.56,0
1990-04-23,844.55,844.55,844.55,844.55,0
1990-04-24,842.04,842.04,842.04,842.04,0
1990-04-25,847.03,847.03,847.03,847.03,0
1990-04-26,854.82,854.82,854.82,854.82,0
1990-04-27,859.36,859.36,859.36,859.36,0
1990-04-30,855.97,855.97,855.97,855.97,0
1990-05-02,851.25,851.25,851.25,851.25,0
1990-05-03,856.45,856.45,856.45,856.45,0
1990-05-04,862.97,862.97,862.97,862.97,0
1990-05-09,875.13,875.13,875.13,875.13,0
1990-05-10,870.74,870.74,870.74,870.74,0
1990-05-11,877.71,877.71,877.71,877.71,0
1990-05-14,887.78,887.78,887.78,887.78,0
1990-05-15,889.8,889.8,889.8,889.8,0
1990-05-16,894.03,894.03,894.03,894.03,0
1990-05-17,908.79,908.79,908.79,908.79,0
1990-05-18,926.63,926.63,926.63,926.63,0
1990-05-21,957.96,957.96,957.96,957.96,0
1990-05-22,978.05,978.05,978.05,978.05,0
1990-05-23,974.69,974.69,974.69,974.69,0
1990-05-24,971.33,971.33,971.33,971.33,0
1990-05-25,976.83,976.83,976.83,976.83,0
1990-05-28,983.07,983.07,983.07,983.07,0
1990-05-29,975.5,975.5,975.5,975.5,0
1990-05-30,987.31,987.31,987.31,987.31,0
1990-05-31,1000.71,1000.71,1000.71,1000.71,0
1990-06-01,1012.79,1012.79,1012.79,1012.79,0
1990-06-04,1032.73,1032.73,1032.73,1032.73,0
1990-06-05,1018.86,1018.86,1018.86,1018.86,0
1990-06-06,1011.09,1011.09,1011.09,1011.09,0
1990-06-07,1022.98,1022.98,1022.98,1022.98,0
1990-06-08,1033.56,1033.56,1033.56,1033.56,0
1990-06-11,991.27,991.27,991.27,991.27,0
1990-06-12,1016.66,1016.66,1016.66,1016.66,0
1990-06-13,994.62,994.62,994.62,994.62,0
1990-06-14,978.43,978.43,978.43,978.43,0
1990-06-15,982.44,982.44,982.44,982.44,0
1990-06-18,983.32,983.32,983.32,983.32,0
1990-06-19,989.28,989.28,989.28,989.28,0
1990-06-20,1014.11,1014.11,1014.11,1014.11,0
1990-06-21,998.33,998.33,998.33,998.33,0
1990-06-22,1008.71,1008.71,1008.71,1008.71,0
1990-06-25,1032.54,1032.54,1032.54,1032.54,0
1990-06-26,1037.38,1037.38,1037.38,1037.38,0
1990-06-27,1053.13,1053.13,1053.13,1053.13,0
1990-06-28,1057.06,1057.06,1057.06,1057.06,0
1990-06-29,1060.22,1060.22,1060.22,1060.22,0
1990-07-02,1082.67,1082.67,1082.67,1082.67,0
1990-07-03,1087.53,1087.53,1087.53,1087.53,0
1990-07-04,1087.51,1087.51,1087.51,1087.51,0
1990-07-05,1070.18,1070.18,1070.18,1070.18,0
1990-07-06,1050.13,1050.13,1050.13,1050.13,0
1990-07-10,1032.07,1032.07,1032.07,1032.07,0
1990-07-11,1054.79,1054.79,1054.79,1054.79,0
1990-07-12,1056.46,1056.46,1056.46,1056.46,0
1990-07-13,1053.59,1053.59,1053.59,1053.59,0
1990-07-16,1054.25,1054.25,1054.25,1054.25,0
1990-07-17,1064.09,1064.09,1064.09,1064.09,0
1990-07-18,1095.28,1095.28,1095.28,1095.28,0
1990-07-19,1107.68,1107.68,1107.68,1107.68,0
1990-07-20,1131.44,1131.44,1131.44,1131.44,0
1990-07-23,1133.54,1133.54,1133.54,1133.54,0
1990-07-24,1130.86,1130.86,1130.86,1130.86,0
1990-07-25,1143.78,1143.78,1143.78,1143.78,0
1990-07-26,1139.28,1139.28,1139.28,1139.28,0
1990-07-27,1141.88,1141.88,1141.88,1141.88,0
1990-07-30,1125.61,1125.61,1125.61,1125.61,0
1990-07-31,1114.61,1114.61,1114.61,1114.61,0
1990-08-01,1139.45,1139.45,1139.45,1139.45,0
1990-08-02,1129.36,1129.36,1129.36,1129.36,0
1990-08-03,1097.52,1097.52,1097.52,1097.52,0
1990-08-07,922.35,922.35,922.35,922.35,0
1990-08-08,956.97,956.97,956.97,956.97,0
1990-08-09,903.77,903.77,903.77,903.77,0
1990-08-10,917.76,917.76,917.76,917.76,0
1990-08-14,893.1,893.1,893.1,893.1,0
1990-08-15,906.99,906.99,906.99,906.99,0
1990-08-16,934.13,934.13,934.13,934.13,0
1990-08-17,920.75,920.75,920.75,920.75,0
1990-08-20,895.71,895.71,895.71,895.71,0
1990-08-21,870.33,870.33,870.33,870.33,0
1990-08-22,795.4,795.4,795.4,795.4,0
1990-08-23,735.39,735.39,735.39,735.39,0
1990-08-24,695.81,695.81,695.81,695.81,0
1990-08-27,756.92,756.92,756.92,756.92,0
1990-08-28,823.75,823.75,823.75,823.75,0
1990-08-29,834.97,834.97,834.97,834.97,0
1990-08-30,835.03,835.03,835.03,835.03,0
1990-08-31,862.75,862.75,862.75,862.75,0
1990-09-03,901.54,901.54,901.54,901.54,0
1990-09-04,873.34,873.34,873.34,873.34,0
1990-09-05,851.65,851.65,851.65,851.65,0
1990-09-06,844.52,844.52,844.52,844.52,0
1990-09-07,838.06,838.06,838.06,838.06,0
1990-09-10,839.8,839.8,839.8,839.8,0
1990-09-11,828.16,828.16,828.16,828.16,0
1990-09-12,804.46,804.46,804.46,804.46,0
1990-09-13,793.09,793.09,793.09,793.09,0
1990-09-14,759.98,759.98,759.98,759.98,0
1990-09-17,702.48,702.48,702.48,702.48,0
1990-09-18,687.93,687.93,687.93,687.93,0
1990-09-19,686.63,686.63,686.63,686.63,0
1990-09-20,647.35,647.35,647.35,647.35,0
1990-09-21,637.95,637.95,637.95,637.95,0
1990-09-24,647.11,647.11,647.11,647.11,0
1990-09-25,613.95,613.95,613.95,613.95,0
1990-09-26,625.06,625.06,625.06,625.06,0
1990-09-27,630.15,630.15,630.15,630.15,0
1990-09-28,641.56,641.56,641.56,641.56,0
1990-10-01,654.39,654.39,654.39,654.39,0
1990-10-02,704.51,704.51,704.51,704.51,0
1990-10-03,713.85,713.85,713.85,713.85,0
1990-10-04,671.99,671.99,671.99,671.99,0
1990-10-05,672.98,672.98,672.98,672.98,0
1990-10-08,680.09,680.09,680.09,680.09,0
1990-10-09,682.19,682.19,682.19,682.19,0
1990-10-10,655.55,655.55,655.55,655.55,0
1990-10-11,644.43,644.43,644.43,644.43,0
1990-10-12,642.37,642.37,642.37,642.37,0
1990-10-15,652.75,652.75,652.75,652.75,0
1990-10-16,653.8,653.8,653.8,653.8,0
1990-10-17,646.99,646.99,646.99,646.99,0
1990-10-18,649.28,649.28,649.28,649.28,0
1990-10-19,652.16,652.16,652.16,652.16,0
1990-10-22,683.33,683.33,683.33,683.33,0
1990-10-24,709.35,709.35,709.35,709.35,0
1990-10-25,698.69,698.69,698.69,698.69,0
1990-10-26,688.57,688.57,688.57,688.57,0
1990-10-29,690.55,690.55,690.55,690.55,0
1990-10-30,673.85,673.85,673.85,673.85,0
1990-10-31,649.37,649.37,649.37,649.37,0
1990-11-01,653.21,653.21,653.21,653.21,0
1990-11-02,657.43,657.43,657.43,657.43,0
1990-11-05,673.06,673.06,673.06,673.06,0
1990-11-06,661.89,661.89,661.89,661.89,0
1990-11-07,662.25,662.25,662.25,662.25,0
1990-11-08,661.19,661.19,661.19,661.19,0
1990-11-09,662.55,662.55,662.55,662.55,0
1990-11-12,661.83,661.83,661.83,661.83,0
1990-11-13,659.37,659.37,659.37,659.37,0
1990-11-14,652.13,652.13,652.13,652.13,0
1990-11-15,655.84,655.84,655.84,655.84,0
1990-11-16,656.91,656.91,656.91,656.91,0
1990-11-19,658.25,658.25,658.25,658.25,0
1990-11-20,652.72,652.72,652.72,652.72,0
1990-11-21,643.86,643.86,643.86,643.86,0
1990-11-22,642.28,642.28,642.28,642.28,0
1990-11-23,638.95,638.95,638.95,638.95,0
1990-11-26,601.85,601.85,601.85,601.85,0
1990-11-27,592.6,592.6,592.6,592.6,0
1990-11-28,587.15,587.15,587.15,587.15,0
1990-11-29,558.2,558.2,558.2,558.2,0
1990-11-30,544.3,544.3,544.3,544.3,0
1990-12-03,583.95,583.95,583.95,583.95,0
1990-12-04,581.98,581.98,581.98,581.98,0
1990-12-06,607.15,607.15,607.15,607.15,0
1990-12-07,632.37,632.37,632.37,632.37,0
1990-12-11,661.88,661.88,661.88,661.88,0
1990-12-12,640.28,640.28,640.28,640.28,0
1990-12-13,644.1,644.1,644.1,644.1,0
1990-12-14,649.58,649.58,649.58,649.58,0
1990-12-17,621.98,621.98,621.98,621.98,0
1990-12-18,619.04,619.04,619.04,619.04,0
1990-12-19,623.58,623.58,623.58,623.58,0
1990-12-20,616.68,616.68,616.68,616.68,0
1990-12-21,611.63,611.63,611.63,611.63,0
1990-12-24,587.85,587.85,587.85,587.85,0
1990-12-26,600.88,600.88,600.88,600.88,0
1990-12-27,603.81,603.81,603.81,603.81,0
1990-12-28,612.86,612.86,612.86,612.86,0
1991-01-02,594.95,594.95,594.95,594.95,0
1991-01-03,586.92,586.92,586.92,586.92,0
1991-01-04,609.88,609.88,609.88,609.88,0
1991-01-07,595.36,595.36,595.36,595.36,0
1991-01-08,590.37,590.37,590.37,590.37,0
1991-01-09,595.82,595.82,595.82,595.82,0
1991-01-10,591.04,591.04,591.04,591.04,0
1991-01-11,596.57,596.57,596.57,596.57,0
1991-01-14,599.25,599.25,599.25,599.25,0
1991-01-15,583.8,583.8,583.8,583.8,0
1991-01-16,582.48,582.48,582.48,582.48,0
1991-01-17,633.89,633.89,633.89,633.89,0
1991-01-18,658.48,658.48,658.48,658.48,0
1991-01-21,631.58,631.58,631.58,631.58,0
1991-01-22,625.75,625.75,625.75,625.75,0
1991-01-23,611.13,611.13,611.13,611.13,0
1991-01-24,623.47,623.47,623.47,623.47,0
1991-01-25,629.69,629.69,629.69,629.69,0
1991-01-28,637.25,637.25,637.25,637.25,0
1991-01-29,637.87,637.87,637.87,637.87,0
1991-01-30,651.7,651.7,651.7,651.7,0
1991-01-31,658.47,658.47,658.47,658.47,0
1991-02-01,675.14,675.14,675.14,675.14,0
1991-02-04,689.41,689.41,689.41,689.41,0
1991-02-05,710.57,710.57,710.57,710.57,0
1991-02-06,701.75,701.75,701.75,701.75,0
1991-02-07,720.44,720.44,720.44,720.44,0
1991-02-08,728.36,728.36,728.36,728.36,0
1991-02-11,745.22,745.22,745.22,745.22,0
1991-02-12,760.93,760.93,760.93,760.93,0
1991-02-13,753.22,753.22,753.22,753.22,0
1991-02-14,766.24,766.24,766.24,766.24,0
1991-02-15,774.52,774.52,774.52,774.52,0
1991-02-18,821.21,821.21,821.21,821.21,0
1991-02-19,823.65,823.65,823.65,823.65,0
1991-02-20,817.24,817.24,817.24,817.24,0
1991-02-21,776.56,776.56,776.56,776.56,0
1991-02-22,791.64,791.64,791.64,791.64,0
1991-02-25,734.24,734.24,734.24,734.24,0
1991-02-26,776.14,776.14,776.14,776.14,0
1991-02-27,769.13,769.13,769.13,769.13,0
1991-03-01,790.46,790.46,790.46,790.46,0
1991-03-04,787.57,787.57,787.57,787.57,0
1991-03-05,787.1,787.1,787.1,787.1,0
1991-03-06,803.21,803.21,803.21,803.21,0
1991-03-07,817.23,817.23,817.23,817.23,0
1991-03-08,827.54,827.54,827.54,827.54,0
1991-03-11,848.55,848.55,848.55,848.55,0
1991-03-12,854.33,854.33,854.33,854.33,0
1991-03-13,861.05,861.05,861.05,861.05,0
1991-03-14,861.07,861.07,861.07,861.07,0
1991-03-15,871.85,871.85,871.85,871.85,0
1991-03-18,885.16,885.16,885.16,885.16,0
1991-03-19,883.59,883.59,883.59,883.59,0
1991-03-20,874.71,874.71,874.71,874.71,0
1991-03-21,878.7,878.7,878.7,878.7,0
1991-03-22,882.69,882.69,882.69,882.69,0
1991-03-25,876.08,876.08,876.08,876.08,0
1991-03-26,860.18,860.18,860.18,860.18,0
1991-03-27,854.17,854.17,854.17,854.17,0
1991-03-28,863.54,863.54,863.54,863.54,0
1991-04-02,853.58,853.58,853.58,853.58,0
1991-04-03,856.38,856.38,856.38,856.38,0
1991-04-04,868.49,868.49,868.49,868.49,0
1991-04-05,874.64,874.64,874.64,874.64,0
1991-04-09,885.75,885.75,885.75,885.75,0
1991-04-10,882.75,882.75,882.75,882.75,0
1991-04-11,892.78,892.78,892.78,892.78,0
1991-04-15,884.66,884.66,884.66,884.66,0
1991-04-16,886.03,886.03,886.03,886.03,0
1991-04-17,890.46,890.46,890.46,890.46,0
1991-04-18,904.69,904.69,904.69,904.69,0
1991-04-19,908.13,908.13,908.13,908.13,0
1991-04-22,908.9,908.9,908.9,908.9,0
1991-04-23,893.19,893.19,893.19,893.19,0
1991-04-24,895.34,895.34,895.34,895.34,0
1991-04-25,883.6,883.6,883.6,883.6,0
1991-04-26,871.13,871.13,871.13,871.13,0
1991-04-29,867.97,867.97,867.97,867.97,0
1991-04-30,876.01,876.01,876.01,876.01,0
1991-05-02,878.93,878.93,878.93,878.93,0
1991-05-03,868,868,868,868,0
1991-05-07,840.06,840.06,840.06,840.06,0
1991-05-08,848.67,848.67,848.67,848.67,0
1991-05-09,853.99,853.99,853.99,853.99,0
1991-05-10,848.4,848.4,848.4,848.4,0
1991-05-13,828.16,828.16,828.16,828.16,0
1991-05-14,833.79,833.79,833.79,833.79,0
1991-05-15,824.49,824.49,824.49,824.49,0
1991-05-16,816.36,816.36,816.36,816.36,0
1991-05-17,820.93,820.93,820.93,820.93,0
1991-05-20,818.78,818.78,818.78,818.78,0
1991-05-21,804.83,804.83,804.83,804.83,0
1991-05-22,792.08,792.08,792.08,792.08,0
1991-05-23,800.73,800.73,800.73,800.73,0
1991-05-24,812.54,812.54,812.54,812.54,0
1991-05-27,810.33,810.33,810.33,810.33,0
1991-05-29,809.25,809.25,809.25,809.25,0
1991-05-30,802.88,802.88,802.88,802.88,0
1991-05-31,808.19,808.19,808.19,808.19,0
1991-06-03,803.41,803.41,803.41,803.41,0
1991-06-04,810.66,810.66,810.66,810.66,0
1991-06-05,818.06,818.06,818.06,818.06,0
1991-06-06,821.74,821.74,821.74,821.74,0
1991-06-07,820.7,820.7,820.7,820.7,0
1991-06-10,821.6,821.6,821.6,821.6,0
1991-06-11,815.91,815.91,815.91,815.91,0
1991-06-12,814.69,814.69,814.69,814.69,0
1991-06-13,811,811,811,811,0
1991-06-14,812.68,812.68,812.68,812.68,0
1991-06-17,803.81,803.81,803.81,803.81,0
1991-06-18,805.9,805.9,805.9,805.9,0
1991-06-19,792.64,792.64,792.64,792.64,0
1991-06-20,773.03,773.03,773.03,773.03,0
1991-06-21,773.54,773.54,773.54,773.54,0
1991-06-24,754.49,754.49,754.49,754.49,0
1991-06-25,749.82,749.82,749.82,749.82,0
1991-06-26,769.49,769.49,769.49,769.49,0
1991-06-27,767.39,767.39,767.39,767.39,0
1991-06-28,765.21,765.21,765.21,765.21,0
1991-07-02,739.54,739.54,739.54,739.54,0
1991-07-03,722.66,722.66,722.66,722.66,0
1991-07-04,712.57,712.57,712.57,712.57,0
1991-07-05,716.25,716.25,716.25,716.25,0
1991-07-08,726.34,726.34,726.34,726.34,0
1991-07-09,714.27,714.27,714.27,714.27,0
1991-07-10,698.89,698.89,698.89,698.89,0
1991-07-11,688.98,688.98,688.98,688.98,0
1991-07-12,672.89,672.89,672.89,672.89,0
1991-07-15,677.83,677.83,677.83,677.83,0
1991-07-16,677.44,677.44,677.44,677.44,0
1991-07-17,654.45,654.45,654.45,654.45,0
1991-07-18,642,642,642,642,0
1991-07-19,677.33,677.33,677.33,677.33,0
1991-07-22,710.61,710.61,710.61,710.61,0
1991-07-23,706.86,706.86,706.86,706.86,0
1991-07-24,720.43,720.43,720.43,720.43,0
1991-07-25,728.59,728.59,728.59,728.59,0
1991-07-26,742.41,742.41,742.41,742.41,0
1991-07-30,743.95,743.95,743.95,743.95,0
1991-07-31,728.7,728.7,728.7,728.7,0
1991-08-01,711.39,711.39,711.39,711.39,0
1991-08-02,721.85,721.85,721.85,721.85,0
1991-08-05,709.35,709.35,709.35,709.35,0
1991-08-06,704.95,704.95,704.95,704.95,0
1991-08-07,705.99,705.99,705.99,705.99,0
1991-08-08,699.89,699.89,699.89,699.89,0
1991-08-09,702.92,702.92,702.92,702.92,0
1991-08-13,689.76,689.76,689.76,689.76,0
1991-08-14,689.87,689.87,689.87,689.87,0
1991-08-15,699.22,699.22,699.22,699.22,0
1991-08-16,698.05,698.05,698.05,698.05,0
1991-08-19,665.7,665.7,665.7,665.7,0
1991-08-20,622.81,622.81,622.81,622.81,0
1991-08-21,650.92,650.92,650.92,650.92,0
1991-08-22,685.42,685.42,685.42,685.42,0
1991-08-23,676.37,676.37,676.37,676.37,0
1991-08-26,677.68,677.68,677.68,677.68,0
1991-08-27,683.35,683.35,683.35,683.35,0
1991-08-28,684.77,684.77,684.77,684.77,0
1991-08-29,693.21,693.21,693.21,693.21,0
1991-08-30,705.65,705.65,705.65,705.65,0
1991-09-02,723.08,723.08,723.08,723.08,0
1991-09-03,720.78,720.78,720.78,720.78,0
1991-09-04,723.71,723.71,723.71,723.71,0
1991-09-05,723.06,723.06,723.06,723.06,0
1991-09-06,728.51,728.51,728.51,728.51,0
1991-09-09,734.07,734.07,734.07,734.07,0
1991-09-10,729.82,729.82,729.82,729.82,0
1991-09-11,722.59,722.59,722.59,722.59,0
1991-09-12,722.55,722.55,722.55,722.55,0
1991-09-13,715.57,715.57,715.57,715.57,0
1991-09-16,711.47,711.47,711.47,711.47,0
1991-09-17,711.2,711.2,711.2,711.2,0
1991-09-18,718.48,718.48,718.48,718.48,0
1991-09-19,703.88,703.88,703.88,703.88,0
1991-09-20,712.5,712.5,712.5,712.5,0
1991-09-23,704.84,704.84,704.84,704.84,0
1991-09-24,695.24,695.24,695.24,695.24,0
1991-09-25,691.88,691.88,691.88,691.88,0
1991-09-26,693.05,693.05,693.05,693.05,0
1991-09-27,685.51,685.51,685.51,685.51,0
1991-09-30,670.79,670.79,670.79,670.79,0
1991-10-01,665.93,665.93,665.93,665.93,0
1991-10-02,654.69,654.69,654.69,654.69,0
1991-10-03,643.99,643.99,643.99,643.99,0
1991-10-04,664.47,664.47,664.47,664.47,0
1991-10-07,645.56,645.56,645.56,645.56,0
1991-10-08,633.8,633.8,633.8,633.8,0
1991-10-09,634.76,634.76,634.76,634.76,0
1991-10-10,644.6,644.6,644.6,644.6,0
1991-10-11,639.08,639.08,639.08,639.08,0
1991-10-16,626.36,626.36,626.36,626.36,0
1991-10-17,614.08,614.08,614.08,614.08,0
1991-10-18,619.34,619.34,619.34,619.34,0
1991-10-21,630.8,630.8,630.8,630.8,0
1991-10-22,622.07,622.07,622.07,622.07,0
1991-10-23,622.55,622.55,622.55,622.55,0
1991-10-25,624.04,624.04,624.04,624.04,0
1991-10-28,624.93,624.93,624.93,624.93,0
1991-10-29,627.02,627.02,627.02,627.02,0
1991-10-30,638.21,638.21,638.21,638.21,0
1991-10-31,638.84,638.84,638.84,638.84,0
1991-11-01,641.81,641.81,641.81,641.81,0
1991-11-04,654.2,654.2,654.2,654.2,0
1991-11-05,652.95,652.95,652.95,652.95,0
1991-11-06,660.46,660.46,660.46,660.46,0
1991-11-07,672.6,672.6,672.6,672.6,0
1991-11-08,686.03,686.03,686.03,686.03,0
1991-11-11,688.74,688.74,688.74,688.74,0
1991-11-12,683.39,683.39,683.39,683.39,0
1991-11-13,682.66,682.66,682.66,682.66,0
1991-11-14,670.92,670.92,670.92,670.92,0
1991-11-15,671.45,671.45,671.45,671.45,0
1991-11-18,653.46,653.46,653.46,653.46,0
1991-11-19,678.62,678.62,678.62,678.62,0
1991-11-20,677.01,677.01,677.01,677.01,0
1991-11-21,669.3,669.3,669.3,669.3,0
1991-11-22,657.07,657.07,657.07,657.07,0
1991-11-25,668.96,668.96,668.96,668.96,0
1991-11-26,664.57,664.57,664.57,664.57,0
1991-11-27,668.6,668.6,668.6,668.6,0
1991-11-28,667.86,667.86,667.86,667.86,0
1991-11-29,671.07,671.07,671.07,671.07,0
1991-12-02,666.6,666.6,666.6,666.6,0
1991-12-03,663.75,663.75,663.75,663.75,0
1991-12-04,670.07,670.07,670.07,670.07,0
1991-12-06,687.39,687.39,687.39,687.39,0
1991-12-09,701.51,701.51,701.51,701.51,0
1991-12-11,695.1,695.1,695.1,695.1,0
1991-12-12,699.69,699.69,699.69,699.69,0
1991-12-13,699.68,699.68,699.68,699.68,0
1991-12-16,695.48,695.48,695.48,695.48,0
1991-12-17,694.12,694.12,694.12,694.12,0
1991-12-18,697,697,697,697,0
1991-12-19,690.29,690.29,690.29,690.29,0
1991-12-20,686.83,686.83,686.83,686.83,0
1991-12-23,680.38,680.38,680.38,680.38,0
1991-12-24,683.36,683.36,683.36,683.36,0
1991-12-25,689.36,689.36,689.36,689.36,0
1991-12-26,698.79,698.79,698.79,698.79,0
1991-12-27,702.6,702.6,702.6,702.6,0
1991-12-30,711.36,711.36,711.36,711.36,0
1992-01-02,712.02,712.02,712.02,712.02,0
1992-01-03,711.81,711.81,711.81,711.81,0
1992-01-06,719.5,719.5,719.5,719.5,0
1992-01-07,728.93,728.93,728.93,728.93,0
1992-01-08,723.96,723.96,723.96,723.96,0
1992-01-09,725.7,725.7,725.7,725.7,0
1992-01-10,727.63,727.63,727.63,727.63,0
1992-01-13,727.85,727.85,727.85,727.85,0
1992-01-14,732.1,732.1,732.1,732.1,0
1992-01-15,742.99,742.99,742.99,742.99,0
1992-01-16,758.33,758.33,758.33,758.33,0
1992-01-17,770.83,770.83,770.83,770.83,0
1992-01-20,779.82,779.82,779.82,779.82,0
1992-01-21,776.01,776.01,776.01,776.01,0
1992-01-22,772.71,772.71,772.71,772.71,0
1992-01-23,780.26,780.26,780.26,780.26,0
1992-01-24,781.63,781.63,781.63,781.63,0
1992-01-27,771.93,771.93,771.93,771.93,0
1992-01-28,766.73,766.73,766.73,766.73,0
1992-01-29,768.57,768.57,768.57,768.57,0
1992-01-30,764.7,764.7,764.7,764.7,0
1992-01-31,763.45,763.45,763.45,763.45,0
1992-02-03,767.19,767.19,767.19,767.19,0
1992-02-04,769.72,769.72,769.72,769.72,0
1992-02-05,763.41,763.41,763.41,763.41,0
1992-02-06,771.09,771.09,771.09,771.09,0
1992-02-07,780.08,780.08,780.08,780.08,0
1992-02-10,780.26,780.26,780.26,780.26,0
1992-02-11,786.91,786.91,786.91,786.91,0
1992-02-12,801.44,801.44,801.44,801.44,0
1992-02-13,803.2,803.2,803.2,803.2,0
1992-02-14,805.78,805.78,805.78,805.78,0
1992-02-17,816.5,816.5,816.5,816.5,0
1992-02-19,806.51,806.51,806.51,806.51,0
1992-02-20,799.11,799.11,799.11,799.11,0
1992-02-21,797.46,797.46,797.46,797.46,0
1992-02-24,813.28,813.28,813.28,813.28,0
1992-02-25,810.45,810.45,810.45,810.45,0
1992-02-26,799.97,799.97,799.97,799.97,0
1992-02-27,780.18,780.18,780.18,780.18,0
1992-02-28,782.85,782.85,782.85,782.85,0
1992-03-02,799.1,799.1,799.1,799.1,0
1992-03-03,788.52,788.52,788.52,788.52,0
1992-03-04,793.16,793.16,793.16,793.16,0
1992-03-05,800.85,800.85,800.85,800.85,0
1992-03-06,807.65,807.65,807.65,807.65,0
1992-03-09,797.62,797.62,797.62,797.62,0
1992-03-10,797.9,797.9,797.9,797.9,0
1992-03-11,803.94,803.94,803.94,803.94,0
1992-03-12,808.4,808.4,808.4,808.4,0
1992-03-13,805.59,805.59,805.59,805.59,0
1992-03-16,792.29,792.29,792.29,792.29,0
1992-03-17,795.76,795.76,795.76,795.76,0
1992-03-18,808.49,808.49,808.49,808.49,0
1992-03-19,811.78,811.78,811.78,811.78,0
1992-03-20,814.39,814.39,814.39,814.39,0
1992-03-23,827.19,827.19,827.19,827.19,0
1992-03-24,822.61,822.61,822.61,822.61,0
1992-03-25,827.22,827.22,827.22,827.22,0
1992-03-26,824.08,824.08,824.08,824.08,0
1992-03-27,828.18,828.18,828.18,828.18,0
1992-03-30,827.24,827.24,827.24,827.24,0
1992-03-31,822.72,822.72,822.72,822.72,0
1992-04-01,822.42,822.42,822.42,822.42,0
1992-04-02,822.96,822.96,822.96,822.96,0
1992-04-03,826.62,826.62,826.62,826.62,0
1992-04-07,832.39,832.39,832.39,832.39,0
1992-04-08,828.91,828.91,828.91,828.91,0
1992-04-09,812.35,812.35,812.35,812.35,0
1992-04-10,818.32,818.32,818.32,818.32,0
1992-04-15,811.81,811.81,811.81,811.81,0
1992-04-16,810.12,810.12,810.12,810.12,0
1992-04-17,822.88,822.88,822.88,822.88,0
1992-04-20,808.84,808.84,808.84,808.84,0
1992-04-21,785.09,785.09,785.09,785.09,0
1992-04-22,786.93,786.93,786.93,786.93,0
1992-04-23,797.67,797.67,797.67,797.67,0
1992-04-24,794.81,794.81,794.81,794.81,0
1992-04-27,774.52,774.52,774.52,774.52,0
1992-04-28,768.11,768.11,768.11,768.11,0
1992-04-29,756.9,756.9,756.9,756.9,0
1992-04-30,760.97,760.97,760.97,760.97,0
1992-05-04,760.98,760.98,760.98,760.98,0
1992-05-06,717.62,717.62,717.62,717.62,0
1992-05-07,710.72,710.72,710.72,710.72,0
1992-05-08,732.89,732.89,732.89,732.89,0
1992-05-11,774.7,774.7,774.7,774.7,0
1992-05-12,754.63,754.63,754.63,754.63,0
1992-05-13,731.27,731.27,731.27,731.27,0
1992-05-14,727.96,727.96,727.96,727.96,0
1992-05-15,732.89,732.89,732.89,732.89,0
1992-05-19,667.84,667.84,667.84,667.84,0
1992-05-20,677.37,677.37,677.37,677.37,0
1992-05-21,738.67,738.67,738.67,738.67,0
1992-05-22,718.51,718.51,718.51,718.51,0
1992-05-25,742.42,742.42,742.42,742.42,0
1992-05-26,729.58,729.58,729.58,729.58,0
1992-05-27,715.75,715.75,715.75,715.75,0
1992-05-28,704.83,704.83,704.83,704.83,0
1992-05-29,688.84,688.84,688.84,688.84,0
1992-06-01,698.9,698.9,698.9,698.9,0
1992-06-02,677.1,677.1,677.1,677.1,0
1992-06-03,679.52,679.52,679.52,679.52,0
1992-06-04,684.75,684.75,684.75,684.75,0
1992-06-05,702.24,702.24,702.24,702.24,0
1992-06-08,703.26,703.26,703.26,703.26,0
1992-06-09,684.47,684.47,684.47,684.47,0
1992-06-10,687.38,687.38,687.38,687.38,0
1992-06-11,737.23,737.23,737.23,737.23,0
1992-06-12,740.69,740.69,740.69,740.69,0
1992-06-15,743.37,743.37,743.37,743.37,0
1992-06-16,749.74,749.74,749.74,749.74,0
1992-06-17,756.29,756.29,756.29,756.29,0
1992-06-18,755.73,755.73,755.73,755.73,0
1992-06-19,753.55,753.55,753.55,753.55,0
1992-06-22,756.29,756.29,756.29,756.29,0
1992-06-23,752.3,752.3,752.3,752.3,0
1992-06-24,754.75,754.75,754.75,754.75,0
1992-06-25,756.98,756.98,756.98,756.98,0
1992-06-26,755.04,755.04,755.04,755.04,0
1992-06-29,753.23,753.23,753.23,753.23,0
1992-06-30,751.45,751.45,751.45,751.45,0
1992-07-02,746.94,746.94,746.94,746.94,0
1992-07-03,738.86,738.86,738.86,738.86,0
1992-07-06,731.62,731.62,731.62,731.62,0
1992-07-07,731.82,731.82,731.82,731.82,0
1992-07-08,729.84,729.84,729.84,729.84,0
1992-07-09,743.11,743.11,743.11,743.11,0
1992-07-10,739.13,739.13,739.13,739.13,0
1992-07-13,734.46,734.46,734.46,734.46,0
1992-07-14,741.87,741.87,741.87,741.87,0
1992-07-16,750.38,750.38,750.38,750.38,0
1992-07-17,758.71,758.71,758.71,758.71,0
1992-07-20,758.92,758.92,758.92,758.92,0
1992-07-21,754.25,754.25,754.25,754.25,0
1992-07-22,757.96,757.96,757.96,757.96,0
1992-07-23,753.92,753.92,753.92,753.92,0
1992-07-24,746.16,746.16,746.16,746.16,0
1992-07-27,734.94,734.94,734.94,734.94,0
1992-07-28,732.57,732.57,732.57,732.57,0
1992-07-29,736.58,736.58,736.58,736.58,0
1992-07-30,739.66,739.66,739.66,739.66,0
1992-07-31,744.42,744.42,744.42,744.42,0
1992-08-03,757.22,757.22,757.22,757.22,0
1992-08-04,754.48,754.48,754.48,754.48,0
1992-08-05,761.51,761.51,761.51,761.51,0
1992-08-06,767.48,767.48,767.48,767.48,0
1992-08-07,764.43,764.43,764.43,764.43,0
1992-08-10,755.45,755.45,755.45,755.45,0
1992-08-11,754.84,754.84,754.84,754.84,0
1992-08-13,756.26,756.26,756.26,756.26,0
1992-08-14,754.48,754.48,754.48,754.48,0
1992-08-17,746.35,746.35,746.35,746.35,0
1992-08-18,749.83,749.83,749.83,749.83,0
1992-08-19,757.72,757.72,757.72,757.72,0
1992-08-20,758.4,758.4,758.4,758.4,0
1992-08-21,761.2,761.2,761.2,761.2,0
1992-08-24,756.83,756.83,756.83,756.83,0
1992-08-25,754.48,754.48,754.48,754.48,0
1992-08-26,752.85,752.85,752.85,752.85,0
1992-08-27,749.04,749.04,749.04,749.04,0
1992-08-28,753.26,753.26,753.26,753.26,0
1992-08-31,746.51,746.51,746.51,746.51,0
1992-09-01,753.53,753.53,753.53,753.53,0
1992-09-02,762.42,762.42,762.42,762.42,0
1992-09-03,763.42,763.42,763.42,763.42,0
1992-09-04,763.28,763.28,763.28,763.28,0
1992-09-07,770.26,770.26,770.26,770.26,0
1992-09-08,770.42,770.42,770.42,770.42,0
1992-09-09,782.85,782.85,782.85,782.85,0
1992-09-10,791.2,791.2,791.2,791.2,0
1992-09-11,801.9,801.9,801.9,801.9,0
1992-09-14,817.95,817.95,817.95,817.95,0
1992-09-15,817.74,817.74,817.74,817.74,0
1992-09-16,813.33,813.33,813.33,813.33,0
1992-09-17,824.26,824.26,824.26,824.26,0
1992-09-18,835.45,835.45,835.45,835.45,0
1992-09-21,868.75,868.75,868.75,868.75,0
1992-09-22,863.42,863.42,863.42,863.42,0
1992-09-23,871.37,871.37,871.37,871.37,0
1992-09-24,863.61,863.61,863.61,863.61,0
1992-09-25,859.17,859.17,859.17,859.17,0
1992-09-28,849.07,849.07,849.07,849.07,0
1992-09-29,850.52,850.52,850.52,850.52,0
1992-09-30,847,847,847,847,0
1992-10-01,859.68,859.68,859.68,859.68,0
1992-10-02,880.71,880.71,880.71,880.71,0
1992-10-05,877.6,877.6,877.6,877.6,0
1992-10-06,865.52,865.52,865.52,865.52,0
1992-10-07,872,872,872,872,0
1992-10-08,883.36,883.36,883.36,883.36,0
1992-10-09,886.34,886.34,886.34,886.34,0
1992-10-12,871.71,871.71,871.71,871.71,0
1992-10-13,868.68,868.68,868.68,868.68,0
1992-10-14,879.65,879.65,879.65,879.65,0
1992-10-15,871.66,871.66,871.66,871.66,0
1992-10-16,871.58,871.58,871.58,871.58,0
1992-10-19,868.34,868.34,868.34,868.34,0
1992-10-20,878.68,878.68,878.68,878.68,0
1992-10-21,883.93,883.93,883.93,883.93,0
1992-10-22,902.76,902.76,902.76,902.76,0
1992-10-26,913.88,913.88,913.88,913.88,0
1992-10-27,908.46,908.46,908.46,908.46,0
1992-10-28,917.89,917.89,917.89,917.89,0
1992-10-29,931.36,931.36,931.36,931.36,0
1992-10-30,940.35,940.35,940.35,940.35,0
1992-11-02,950.23,950.23,950.23,950.23,0
1992-11-03,942.08,942.08,942.08,942.08,0
1992-11-04,956.87,956.87,956.87,956.87,0
1992-11-05,963.03,963.03,963.03,963.03,0
1992-11-06,959.08,959.08,959.08,959.08,0
1992-11-09,939.36,939.36,939.36,939.36,0
1992-11-10,926.52,926.52,926.52,926.52,0
1992-11-11,937.12,937.12,937.12,937.12,0
1992-11-12,914.88,914.88,914.88,914.88,0
1992-11-13,909.24,909.24,909.24,909.24,0
1992-11-16,893.31,893.31,893.31,893.31,0
1992-11-17,891.49,891.49,891.49,891.49,0
1992-11-18,868.04,868.04,868.04,868.04,0
1992-11-19,834.17,834.17,834.17,834.17,0
1992-11-20,871.72,871.72,871.72,871.72,0
1992-11-23,875.07,875.07,875.07,875.07,0
1992-11-24,859.43,859.43,859.43,859.43,0
1992-11-25,843.3,843.3,843.3,843.3,0
1992-11-26,858.24,858.24,858.24,858.24,0
1992-11-27,869.49,869.49,869.49,869.49,0
1992-11-30,865.21,865.21,865.21,865.21,0
1992-12-01,861.33,861.33,861.33,861.33,0
1992-12-02,874.75,874.75,874.75,874.75,0
1992-12-03,868.59,868.59,868.59,868.59,0
1992-12-04,860.33,860.33,860.33,860.33,0
1992-12-08,847.9,847.9,847.9,847.9,0
1992-12-09,848.54,848.54,848.54,848.54,0
1992-12-11,852.61,852.61,852.61,852.61,0
1992-12-14,850.18,850.18,850.18,850.18,0
1992-12-15,839.3,839.3,839.3,839.3,0
1992-12-16,840.4,840.4,840.4,840.4,0
1992-12-17,849.92,849.92,849.92,849.92,0
1992-12-18,848.97,848.97,848.97,848.97,0
1992-12-21,871.23,871.23,871.23,871.23,0
1992-12-22,863.87,863.87,863.87,863.87,0
1992-12-23,863.5,863.5,863.5,863.5,0
1992-12-24,869,869,869,869,0
1992-12-29,890.83,890.83,890.83,890.83,0
1992-12-30,888.2,888.2,888.2,888.2,0
1992-12-31,893.42,893.42,893.42,893.42,0
1993-01-04,887.17,887.17,887.17,887.17,0
1993-01-05,890.91,890.91,890.91,890.91,0
1993-01-06,904.11,904.11,904.11,904.11,0
1993-01-07,914.32,914.32,914.32,914.32,0
1993-01-08,920.79,920.79,920.79,920.79,0
1993-01-11,926.7,926.7,926.7,926.7,0
1993-01-12,933.6,933.6,933.6,933.6,0
1993-01-13,930.27,930.27,930.27,930.27,0
1993-01-14,938.21,938.21,938.21,938.21,0
1993-01-15,943.59,943.59,943.59,943.59,0
1993-01-18,937.99,937.99,937.99,937.99,0
1993-01-19,948.97,948.97,948.97,948.97,0
1993-01-20,961.3,961.3,961.3,961.3,0
1993-01-21,965.34,965.34,965.34,965.34,0
1993-01-22,979.7,979.7,979.7,979.7,0
1993-01-25,998.44,998.44,998.44,998.44,0
1993-01-26,987.97,987.97,987.97,987.97,0
1993-01-27,983.41,983.41,983.41,983.41,0
1993-01-28,974.54,974.54,974.54,974.54,0
1993-01-29,974.48,974.48,974.48,974.48,0
1993-02-01,965.75,965.75,965.75,965.75,0
1993-02-02,969.8,969.8,969.8,969.8,0
1993-02-03,975.26,975.26,975.26,975.26,0
1993-02-04,972.16,972.16,972.16,972.16,0
1993-02-05,980.05,980.05,980.05,980.05,0
1993-02-08,980.93,980.93,980.93,980.93,0
1993-02-09,970.62,970.62,970.62,970.62,0
1993-02-10,990.13,990.13,990.13,990.13,0
1993-02-11,991.21,991.21,991.21,991.21,0
1993-02-12,998.36,998.36,998.36,998.36,0
1993-02-15,998.33,998.33,998.33,998.33,0
1993-02-16,986.65,986.65,986.65,986.65,0
1993-02-17,973.24,973.24,973.24,973.24,0
1993-02-18,961.43,961.43,961.43,961.43,0
1993-02-19,962.8,962.8,962.8,962.8,0
1993-02-22,945.62,945.62,945.62,945.62,0
1993-02-23,946.08,946.08,946.08,946.08,0
1993-02-24,959.12,959.12,959.12,959.12,0
1993-02-25,954.53,954.53,954.53,954.53,0
1993-02-26,937.65,937.65,937.65,937.65,0
1993-03-01,910.52,910.52,910.52,910.52,0
1993-03-02,922.48,922.48,922.48,922.48,0
1993-03-03,905.99,905.99,905.99,905.99,0
1993-03-04,903.47,903.47,903.47,903.47,0
1993-03-05,898.74,898.74,898.74,898.74,0
1993-03-09,883.71,883.71,883.71,883.71,0
1993-03-10,900.07,900.07,900.07,900.07,0
1993-03-11,896.76,896.76,896.76,896.76,0
1993-03-12,916.26,916.26,916.26,916.26,0
1993-03-15,905.51,905.51,905.51,905.51,0
1993-03-16,905.12,905.12,905.12,905.12,0
1993-03-17,906.26,906.26,906.26,906.26,0
1993-03-18,903.44,903.44,903.44,903.44,0
1993-03-19,912,912,912,912,0
1993-03-22,899.23,899.23,899.23,899.23,0
1993-03-23,889.82,889.82,889.82,889.82,0
1993-03-24,886.7,886.7,886.7,886.7,0
1993-03-25,876.08,876.08,876.08,876.08,0
1993-03-26,867.44,867.44,867.44,867.44,0
1993-03-29,858.04,858.04,858.04,858.04,0
1993-03-30,849.2,849.2,849.2,849.2,0
1993-03-31,865.23,865.23,865.23,865.23,0
1993-04-01,851.77,851.77,851.77,851.77,0
1993-04-02,857.2,857.2,857.2,857.2,0
1993-04-05,852.71,852.71,852.71,852.71,0
1993-04-07,855.03,855.03,855.03,855.03,0
1993-04-08,858.49,858.49,858.49,858.49,0
1993-04-09,862.71,862.71,862.71,862.71,0
1993-04-15,874.55,874.55,874.55,874.55,0
1993-04-16,888.96,888.96,888.96,888.96,0
1993-04-19,890.73,890.73,890.73,890.73,0
1993-04-20,884.22,884.22,884.22,884.22,0
1993-04-21,889.42,889.42,889.42,889.42,0
1993-04-22,899.01,899.01,899.01,899.01,0
1993-04-23,901.26,901.26,901.26,901.26,0
1993-04-26,883.68,883.68,883.68,883.68,0
1993-04-27,869.98,869.98,869.98,869.98,0
1993-04-28,856.85,856.85,856.85,856.85,0
1993-04-29,849.57,849.57,849.57,849.57,0
1993-04-30,845.29,845.29,845.29,845.29,0
1993-05-04,828.1,828.1,828.1,828.1,0
1993-05-06,845.13,845.13,845.13,845.13,0
1993-05-07,845.39,845.39,845.39,845.39,0
1993-05-10,841.84,841.84,841.84,841.84,0
1993-05-11,850.35,850.35,850.35,850.35,0
1993-05-12,865.65,865.65,865.65,865.65,0
1993-05-13,877.32,877.32,877.32,877.32,0
1993-05-14,881.39,881.39,881.39,881.39,0
1993-05-17,881.58,881.58,881.58,881.58,0
1993-05-18,872.96,872.96,872.96,872.96,0
1993-05-19,873.52,873.52,873.52,873.52,0
1993-05-20,865.61,865.61,865.61,865.61,0
1993-05-21,858.37,858.37,858.37,858.37,0
1993-05-24,841.23,841.23,841.23,841.23,0
1993-05-25,843.33,843.33,843.33,843.33,0
1993-05-26,836.16,836.16,836.16,836.16,0
1993-05-27,825.89,825.89,825.89,825.89,0
1993-05-28,836.03,836.03,836.03,836.03,0
1993-05-31,825.71,825.71,825.71,825.71,0
1993-06-01,818.84,818.84,818.84,818.84,0
1993-06-02,820.9,820.9,820.9,820.9,0
1993-06-03,832.08,832.08,832.08,832.08,0
1993-06-07,827.14,827.14,827.14,827.14,0
1993-06-08,830.71,830.71,830.71,830.71,0
1993-06-09,845.88,845.88,845.88,845.88,0
1993-06-10,844.01,844.01,844.01,844.01,0
1993-06-11,853.14,853.14,853.14,853.14,0
1993-06-14,868.24,868.24,868.24,868.24,0
1993-06-15,871.17,871.17,871.17,871.17,0
1993-06-16,873.39,873.39,873.39,873.39,0
1993-06-17,880.66,880.66,880.66,880.66,0
1993-06-18,888.84,888.84,888.84,888.84,0
1993-06-21,887.95,887.95,887.95,887.95,0
1993-06-22,903.54,903.54,903.54,903.54,0
1993-06-23,910.33,910.33,910.33,910.33,0
1993-06-24,894.08,894.08,894.08,894.08,0
1993-06-25,896.56,896.56,896.56,896.56,0
1993-06-28,884.54,884.54,884.54,884.54,0
1993-06-29,878.77,878.77,878.77,878.77,0
1993-06-30,877.52,877.52,877.52,877.52,0
1993-07-02,887.92,887.92,887.92,887.92,0
1993-07-05,887.79,887.79,887.79,887.79,0
1993-07-06,887.42,887.42,887.42,887.42,0
1993-07-07,903,903,903,903,0
1993-07-08,898.53,898.53,898.53,898.53,0
1993-07-09,907.64,907.64,907.64,907.64,0
1993-07-12,905.18,905.18,905.18,905.18,0
1993-07-13,900.66,900.66,900.66,900.66,0
1993-07-14,892.98,892.98,892.98,892.98,0
1993-07-15,890.05,890.05,890.05,890.05,0
1993-07-16,885.36,885.36,885.36,885.36,0
1993-07-19,898.91,898.91,898.91,898.91,0
1993-07-20,891.22,891.22,891.22,891.22,0
1993-07-21,893.73,893.73,893.73,893.73,0
1993-07-22,897.44,897.44,897.44,897.44,0
1993-07-23,894.07,894.07,894.07,894.07,0
1993-07-26,889.18,889.18,889.18,889.18,0
1993-07-27,893.14,893.14,893.14,893.14,0
1993-07-28,908.36,908.36,908.36,908.36,0
1993-07-29,924.62,924.62,924.62,924.62,0
1993-07-30,928.2,928.2,928.2,928.2,0
1993-08-02,938.24,938.24,938.24,938.24,0
1993-08-04,945.38,945.38,945.38,945.38,0
1993-08-05,948.26,948.26,948.26,948.26,0
1993-08-06,958.84,958.84,958.84,958.84,0
1993-08-09,950.82,950.82,950.82,950.82,0
1993-08-10,955.09,955.09,955.09,955.09,0
1993-08-11,961.92,961.92,961.92,961.92,0
1993-08-13,962.47,962.47,962.47,962.47,0
1993-08-16,954.29,954.29,954.29,954.29,0
1993-08-17,944.02,944.02,944.02,944.02,0
1993-08-18,956.91,956.91,956.91,956.91,0
1993-08-19,955.21,955.21,955.21,955.21,0
1993-08-20,958.68,958.68,958.68,958.68,0
1993-08-23,947.96,947.96,947.96,947.96,0
1993-08-24,943.83,943.83,943.83,943.83,0
1993-08-25,950.37,950.37,950.37,950.37,0
1993-08-26,961.77,961.77,961.77,961.77,0
1993-08-27,962.53,962.53,962.53,962.53,0
1993-08-31,963.18,963.18,963.18,963.18,0
1993-09-01,978.91,978.91,978.91,978.91,0
1993-09-02,987.11,987.11,987.11,987.11,0
1993-09-03,991.32,991.32,991.32,991.32,0
1993-09-06,988.45,988.45,988.45,988.45,0
1993-09-07,996.72,996.72,996.72,996.72,0
1993-09-08,994.66,994.66,994.66,994.66,0
1993-09-09,998.68,998.68,998.68,998.68,0
1993-09-10,993.29,993.29,993.29,993.29,0
1993-09-13,986.49,986.49,986.49,986.49,0
1993-09-14,988.53,988.53,988.53,988.53,0
1993-09-15,992.36,992.36,992.36,992.36,0
1993-09-16,989.64,989.64,989.64,989.64,0
1993-09-17,998.22,998.22,998.22,998.22,0
1993-09-20,997.01,997.01,997.01,997.01,0
1993-09-21,992.58,992.58,992.58,992.58,0
1993-09-22,977.75,977.75,977.75,977.75,0
1993-09-23,986.08,986.08,986.08,986.08,0
1993-09-24,979.58,979.58,979.58,979.58,0
1993-09-27,964.9,964.9,964.9,964.9,0
1993-09-28,968.5,968.5,968.5,968.5,0
1993-09-29,966.02,966.02,966.02,966.02,0
1993-09-30,971.44,971.44,971.44,971.44,0
1993-10-01,992.34,992.34,992.34,992.34,0
1993-10-04,998.71,998.71,998.71,998.71,0
1993-10-05,1019.45,1019.45,1019.45,1019.45,0
1993-10-06,1058.24,1058.24,1058.24,1058.24,0
1993-10-07,1088.52,1088.52,1088.52,1088.52,0
1993-10-08,1098.64,1098.64,1098.64,1098.64,0
1993-10-11,1123.74,1123.74,1123.74,1123.74,0
1993-10-12,1101.96,1101.96,1101.96,1101.96,0
1993-10-13,1140.9,1140.9,1140.9,1140.9,0
1993-10-14,1137.59,1137.59,1137.59,1137.59,0
1993-10-15,1154.95,1154.95,1154.95,1154.95,0
1993-10-18,1150.8,1150.8,1150.8,1150.8,0
1993-10-19,1160.95,1160.95,1160.95,1160.95,0
1993-10-20,1157.88,1157.88,1157.88,1157.88,0
1993-10-21,1153.32,1153.32,1153.32,1153.32,0
1993-10-22,1149.54,1149.54,1149.54,1149.54,0
1993-10-26,1158.28,1158.28,1158.28,1158.28,0
1993-10-27,1193.18,1193.18,1193.18,1193.18,0
1993-10-28,1239.18,1239.18,1239.18,1239.18,0
1993-10-29,1268.34,1268.34,1268.34,1268.34,0
1993-11-01,1326.16,1326.16,1326.16,1326.16,0
1993-11-02,1357.75,1357.75,1357.75,1357.75,0
1993-11-03,1303.39,1303.39,1303.39,1303.39,0
1993-11-04,1284.93,1284.93,1284.93,1284.93,0
1993-11-05,1285.47,1285.47,1285.47,1285.47,0
1993-11-08,1306.91,1306.91,1306.91,1306.91,0
1993-11-09,1315.33,1315.33,1315.33,1315.33,0
1993-11-10,1347.62,1347.62,1347.62,1347.62,0
1993-11-11,1371.26,1371.26,1371.26,1371.26,0
1993-11-12,1380.84,1380.84,1380.84,1380.84,0
1993-11-15,1367.31,1367.31,1367.31,1367.31,0
1993-11-16,1366.77,1366.77,1366.77,1366.77,0
1993-11-17,1361.13,1361.13,1361.13,1361.13,0
1993-11-18,1371.72,1371.72,1371.72,1371.72,0
1993-11-19,1366.91,1366.91,1366.91,1366.91,0
1993-11-22,1310.13,1310.13,1310.13,1310.13,0
1993-11-23,1305.24,1305.24,1305.24,1305.24,0
1993-11-24,1321.67,1321.67,1321.67,1321.67,0
1993-11-25,1309.26,1309.26,1309.26,1309.26,0
1993-11-26,1309.57,1309.57,1309.57,1309.57,0
1993-11-29,1295.51,1295.51,1295.51,1295.51,0
1993-11-30,1309.95,1309.95,1309.95,1309.95,0
1993-12-01,1341.34,1341.34,1341.34,1341.34,0
1993-12-02,1366.03,1366.03,1366.03,1366.03,0
1993-12-03,1377.41,1377.41,1377.41,1377.41,0
1993-12-07,1442.56,1442.56,1442.56,1442.56,0
1993-12-08,1436.92,1436.92,1436.92,1436.92,0
1993-12-09,1480.63,1480.63,1480.63,1480.63,0
1993-12-13,1485.17,1485.17,1485.17,1485.17,0
1993-12-14,1482.99,1482.99,1482.99,1482.99,0
1993-12-15,1519.06,1519.06,1519.06,1519.06,0
1993-12-16,1512.66,1512.66,1512.66,1512.66,0
1993-12-17,1513.83,1513.83,1513.83,1513.83,0
1993-12-20,1496.71,1496.71,1496.71,1496.71,0
1993-12-21,1507.23,1507.23,1507.23,1507.23,0
1993-12-22,1523.75,1523.75,1523.75,1523.75,0
1993-12-23,1543.52,1543.52,1543.52,1543.52,0
1993-12-24,1565.12,1565.12,1565.12,1565.12,0
1993-12-27,1608.12,1608.12,1608.12,1608.12,0
1993-12-28,1652.69,1652.69,1652.69,1652.69,0
1993-12-29,1668.63,1668.63,1668.63,1668.63,0
1993-12-30,1682.85,1682.85,1682.85,1682.85,0
1994-01-04,1753.73,1753.73,1753.73,1753.73,0
1994-01-05,1709.64,1709.64,1709.64,1709.64,0
1994-01-06,1667.94,1667.94,1667.94,1667.94,0
1994-01-07,1575.43,1575.43,1575.43,1575.43,0
1994-01-10,1545.28,1545.28,1545.28,1545.28,0
1994-01-11,1605.06,1605.06,1605.06,1605.06,0
1994-01-12,1487.76,1487.76,1487.76,1487.76,0
1994-01-13,1438.03,1438.03,1438.03,1438.03,0
1994-01-14,1516.67,1516.67,1516.67,1516.67,0
1994-01-17,1474.11,1474.11,1474.11,1474.11,0
1994-01-18,1477.03,1477.03,1477.03,1477.03,0
1994-01-19,1459.74,1459.74,1459.74,1459.74,0
1994-01-20,1398.3,1398.3,1398.3,1398.3,0
1994-01-21,1408.46,1408.46,1408.46,1408.46,0
1994-01-24,1461.59,1461.59,1461.59,1461.59,0
1994-01-25,1447.6,1447.6,1447.6,1447.6,0
1994-01-26,1459.14,1459.14,1459.14,1459.14,0
1994-01-27,1498.09,1498.09,1498.09,1498.09,0
1994-01-28,1507.35,1507.35,1507.35,1507.35,0
1994-01-31,1493.45,1493.45,1493.45,1493.45,0
1994-02-01,1455.58,1455.58,1455.58,1455.58,0
1994-02-02,1453.44,1453.44,1453.44,1453.44,0
1994-02-03,1463.9,1463.9,1463.9,1463.9,0
1994-02-04,1443.81,1443.81,1443.81,1443.81,0
1994-02-07,1344.81,1344.81,1344.81,1344.81,0
1994-02-08,1365.73,1365.73,1365.73,1365.73,0
1994-02-09,1403.63,1403.63,1403.63,1403.63,0
1994-02-10,1410.53,1410.53,1410.53,1410.53,0
1994-02-11,1416.34,1416.34,1416.34,1416.34,0
1994-02-14,1422.2,1422.2,1422.2,1422.2,0
1994-02-15,1413.97,1413.97,1413.97,1413.97,0
1994-02-16,1429.11,1429.11,1429.11,1429.11,0
1994-02-17,1445.2,1445.2,1445.2,1445.2,0
1994-02-18,1456.08,1456.08,1456.08,1456.08,0
1994-02-21,1446.87,1446.87,1446.87,1446.87,0
1994-02-22,1428.93,1428.93,1428.93,1428.93,0
1994-02-23,1430.65,1430.65,1430.65,1430.65,0
1994-02-24,1419.54,1419.54,1419.54,1419.54,0
1994-02-28,1372.93,1372.93,1372.93,1372.93,0
1994-03-01,1375.97,1375.97,1375.97,1375.97,0
1994-03-02,1339.12,1339.12,1339.12,1339.12,0
1994-03-03,1340.38,1340.38,1340.38,1340.38,0
1994-03-04,1359.25,1359.25,1359.25,1359.25,0
1994-03-07,1376.68,1376.68,1376.68,1376.68,0
1994-03-08,1368.03,1368.03,1368.03,1368.03,0
1994-03-09,1358.56,1358.56,1358.56,1358.56,0
1994-03-10,1332.39,1332.39,1332.39,1332.39,0
1994-03-11,1319.41,1319.41,1319.41,1319.41,0
1994-03-14,1296.55,1296.55,1296.55,1296.55,0
1994-03-15,1302.13,1302.13,1302.13,1302.13,0
1994-03-16,1293.07,1293.07,1293.07,1293.07,0
1994-03-17,1266.64,1266.64,1266.64,1266.64,0
1994-03-18,1246.84,1246.84,1246.84,1246.84,0
1994-03-21,1204.12,1204.12,1204.12,1204.12,0
1994-03-22,1237.12,1237.12,1237.12,1237.12,0
1994-03-23,1286.44,1286.44,1286.44,1286.44,0
1994-03-24,1286.81,1286.81,1286.81,1286.81,0
1994-03-25,1280.07,1280.07,1280.07,1280.07,0
1994-03-28,1246.34,1246.34,1246.34,1246.34,0
1994-03-29,1253.61,1253.61,1253.61,1253.61,0
1994-03-30,1247.33,1247.33,1247.33,1247.33,0
1994-03-31,1239.99,1239.99,1239.99,1239.99,0
1994-04-01,1232.53,1232.53,1232.53,1232.53,0
1994-04-04,1196.18,1196.18,1196.18,1196.18,0
1994-04-05,1201.95,1201.95,1201.95,1201.95,0
1994-04-07,1224.74,1224.74,1224.74,1224.74,0
1994-04-08,1224,1224,1224,1224,0
1994-04-11,1235.26,1235.26,1235.26,1235.26,0
1994-04-15,1282.16,1282.16,1282.16,1282.16,0
1994-04-18,1312.33,1312.33,1312.33,1312.33,0
1994-04-19,1274.02,1274.02,1274.02,1274.02,0
1994-04-20,1282.38,1282.38,1282.38,1282.38,0
1994-04-21,1280.06,1280.06,1280.06,1280.06,0
1994-04-22,1293.64,1293.64,1293.64,1293.64,0
1994-04-25,1277.87,1277.87,1277.87,1277.87,0
1994-04-26,1263.79,1263.79,1263.79,1263.79,0
1994-04-27,1274.71,1274.71,1274.71,1274.71,0
1994-04-28,1271.14,1271.14,1271.14,1271.14,0
1994-04-29,1266.67,1266.67,1266.67,1266.67,0
1994-05-03,1258.51,1258.51,1258.51,1258.51,0
1994-05-04,1252.37,1252.37,1252.37,1252.37,0
1994-05-06,1240.71,1240.71,1240.71,1240.71,0
1994-05-09,1222.72,1222.72,1222.72,1222.72,0
1994-05-10,1228,1228,1228,1228,0
1994-05-11,1235.76,1235.76,1235.76,1235.76,0
1994-05-12,1232.72,1232.72,1232.72,1232.72,0
1994-05-13,1259.17,1259.17,1259.17,1259.17,0
1994-05-16,1290.84,1290.84,1290.84,1290.84,0
1994-05-17,1302.85,1302.85,1302.85,1302.85,0
1994-05-18,1325.47,1325.47,1325.47,1325.47,0
1994-05-19,1334.42,1334.42,1334.42,1334.42,0
1994-05-20,1338.19,1338.19,1338.19,1338.19,0
1994-05-23,1338.59,1338.59,1338.59,1338.59,0
1994-05-25,1348.8,1348.8,1348.8,1348.8,0
1994-05-26,1356.02,1356.02,1356.02,1356.02,0
1994-05-27,1383.57,1383.57,1383.57,1383.57,0
1994-05-30,1383.61,1383.61,1383.61,1383.61,0
1994-05-31,1356.87,1356.87,1356.87,1356.87,0
1994-06-01,1368.35,1368.35,1368.35,1368.35,0
1994-06-02,1358.92,1358.92,1358.92,1358.92,0
1994-06-03,1358,1358,1358,1358,0
1994-06-06,1363.01,1363.01,1363.01,1363.01,0
1994-06-07,1383.39,1383.39,1383.39,1383.39,0
1994-06-08,1370.41,1370.41,1370.41,1370.41,0
1994-06-09,1387.4,1387.4,1387.4,1387.4,0
1994-06-10,1383.41,1383.41,1383.41,1383.41,0
1994-06-13,1379.04,1379.04,1379.04,1379.04,0
1994-06-14,1378.88,1378.88,1378.88,1378.88,0
1994-06-15,1359.53,1359.53,1359.53,1359.53,0
1994-06-16,1364.44,1364.44,1364.44,1364.44,0
1994-06-17,1370.53,1370.53,1370.53,1370.53,0
1994-06-20,1353.28,1353.28,1353.28,1353.28,0
1994-06-21,1329.32,1329.32,1329.32,1329.32,0
1994-06-22,1311.81,1311.81,1311.81,1311.81,0
1994-06-23,1304.86,1304.86,1304.86,1304.86,0
1994-06-24,1292.54,1292.54,1292.54,1292.54,0
1994-06-27,1254.81,1254.81,1254.81,1254.81,0
1994-06-28,1252.93,1252.93,1252.93,1252.93,0
1994-06-29,1272.77,1272.77,1272.77,1272.77,0
1994-06-30,1273.34,1273.34,1273.34,1273.34,0
1994-07-04,1274.91,1274.91,1274.91,1274.91,0
1994-07-05,1295.64,1295.64,1295.64,1295.64,0
1994-07-06,1297.45,1297.45,1297.45,1297.45,0
1994-07-07,1302.86,1302.86,1302.86,1302.86,0
1994-07-08,1287.34,1287.34,1287.34,1287.34,0
1994-07-11,1278.37,1278.37,1278.37,1278.37,0
1994-07-12,1280.06,1280.06,1280.06,1280.06,0
1994-07-13,1302.21,1302.21,1302.21,1302.21,0
1994-07-14,1301.37,1301.37,1301.37,1301.37,0
1994-07-15,1344.17,1344.17,1344.17,1344.17,0
1994-07-18,1345.2,1345.2,1345.2,1345.2,0
1994-07-19,1348.94,1348.94,1348.94,1348.94,0
1994-07-20,1363.59,1363.59,1363.59,1363.59,0
1994-07-21,1342.01,1342.01,1342.01,1342.01,0
1994-07-22,1348.06,1348.06,1348.06,1348.06,0
1994-07-26,1346.5,1346.5,1346.5,1346.5,0
1994-07-27,1367.64,1367.64,1367.64,1367.64,0
1994-07-28,1371.33,1371.33,1371.33,1371.33,0
1994-07-29,1376.88,1376.88,1376.88,1376.88,0
1994-08-01,1401.98,1401.98,1401.98,1401.98,0
1994-08-02,1399.72,1399.72,1399.72,1399.72,0
1994-08-03,1407.28,1407.28,1407.28,1407.28,0
1994-08-04,1416.71,1416.71,1416.71,1416.71,0
1994-08-05,1418.6,1418.6,1418.6,1418.6,0
1994-08-08,1414.93,1414.93,1414.93,1414.93,0
1994-08-09,1406.33,1406.33,1406.33,1406.33,0
1994-08-10,1407.32,1407.32,1407.32,1407.32,0
1994-08-11,1425.49,1425.49,1425.49,1425.49,0
1994-08-15,1453.41,1453.41,1453.41,1453.41,0
1994-08-16,1461.71,1461.71,1461.71,1461.71,0
1994-08-17,1473.48,1473.48,1473.48,1473.48,0
1994-08-18,1483.98,1483.98,1483.98,1483.98,0
1994-08-19,1488.62,1488.62,1488.62,1488.62,0
1994-08-22,1489.56,1489.56,1489.56,1489.56,0
1994-08-23,1471.85,1471.85,1471.85,1471.85,0
1994-08-24,1474.58,1474.58,1474.58,1474.58,0
1994-08-25,1444.72,1444.72,1444.72,1444.72,0
1994-08-26,1450.75,1450.75,1450.75,1450.75,0
1994-08-29,1460.24,1460.24,1460.24,1460.24,0
1994-08-30,1492.53,1492.53,1492.53,1492.53,0
1994-08-31,1524.83,1524.83,1524.83,1524.83,0
1994-09-01,1525.84,1525.84,1525.84,1525.84,0
1994-09-02,1539.06,1539.06,1539.06,1539.06,0
1994-09-05,1531.3,1531.3,1531.3,1531.3,0
1994-09-06,1535.14,1535.14,1535.14,1535.14,0
1994-09-07,1532.41,1532.41,1532.41,1532.41,0
1994-09-08,1525.56,1525.56,1525.56,1525.56,0
1994-09-09,1508.85,1508.85,1508.85,1508.85,0
1994-09-12,1490.41,1490.41,1490.41,1490.41,0
1994-09-13,1507.73,1507.73,1507.73,1507.73,0
1994-09-14,1536.14,1536.14,1536.14,1536.14,0
1994-09-15,1534.04,1534.04,1534.04,1534.04,0
1994-09-16,1546.24,1546.24,1546.24,1546.24,0
1994-09-19,1540.2,1540.2,1540.2,1540.2,0
1994-09-20,1530.05,1530.05,1530.05,1530.05,0
1994-09-21,1531.98,1531.98,1531.98,1531.98,0
1994-09-22,1531.43,1531.43,1531.43,1531.43,0
1994-09-23,1506.06,1506.06,1506.06,1506.06,0
1994-09-26,1495.72,1495.72,1495.72,1495.72,0
1994-09-27,1502.25,1502.25,1502.25,1502.25,0
1994-09-28,1493.67,1493.67,1493.67,1493.67,0
1994-09-29,1482.12,1482.12,1482.12,1482.12,0
1994-09-30,1485.71,1485.71,1485.71,1485.71,0
1994-10-03,1488.55,1488.55,1488.55,1488.55,0
1994-10-04,1500.93,1500.93,1500.93,1500.93,0
1994-10-05,1492.89,1492.89,1492.89,1492.89,0
1994-10-06,1481.5,1481.5,1481.5,1481.5,0
1994-10-07,1459.78,1459.78,1459.78,1459.78,0
1994-10-10,1428.12,1428.12,1428.12,1428.12,0
1994-10-11,1444.26,1444.26,1444.26,1444.26,0
1994-10-12,1470.9,1470.9,1470.9,1470.9,0
1994-10-13,1475.06,1475.06,1475.06,1475.06,0
1994-10-14,1498.55,1498.55,1498.55,1498.55,0
1994-10-17,1509.47,1509.47,1509.47,1509.47,0
1994-10-18,1501.66,1501.66,1501.66,1501.66,0
1994-10-19,1501.42,1501.42,1501.42,1501.42,0
1994-10-20,1521.61,1521.61,1521.61,1521.61,0
1994-10-21,1522.48,1522.48,1522.48,1522.48,0
1994-10-25,1501.58,1501.58,1501.58,1501.58,0
1994-10-26,1514.07,1514.07,1514.07,1514.07,0
1994-10-27,1501.73,1501.73,1501.73,1501.73,0
1994-10-28,1506.12,1506.12,1506.12,1506.12,0
1994-10-31,1528.83,1528.83,1528.83,1528.83,0
1994-11-01,1536.48,1536.48,1536.48,1536.48,0
1994-11-02,1529.1,1529.1,1529.1,1529.1,0
1994-11-03,1528.51,1528.51,1528.51,1528.51,0
1994-11-04,1522.94,1522.94,1522.94,1522.94,0
1994-11-07,1504.15,1504.15,1504.15,1504.15,0
1994-11-08,1495.61,1495.61,1495.61,1495.61,0
1994-11-09,1496.53,1496.53,1496.53,1496.53,0
1994-11-10,1472.52,1472.52,1472.52,1472.52,0
1994-11-11,1466.22,1466.22,1466.22,1466.22,0
1994-11-14,1477.84,1477.84,1477.84,1477.84,0
1994-11-15,1496.85,1496.85,1496.85,1496.85,0
1994-11-16,1489.15,1489.15,1489.15,1489.15,0
1994-11-17,1479.26,1479.26,1479.26,1479.26,0
1994-11-18,1457.49,1457.49,1457.49,1457.49,0
1994-11-21,1440.59,1440.59,1440.59,1440.59,0
1994-11-22,1402.81,1402.81,1402.81,1402.81,0
1994-11-23,1332.85,1332.85,1332.85,1332.85,0
1994-11-24,1357.29,1357.29,1357.29,1357.29,0
1994-11-25,1349.39,1349.39,1349.39,1349.39,0
1994-11-28,1342.13,1342.13,1342.13,1342.13,0
1994-11-29,1353.21,1353.21,1353.21,1353.21,0
1994-11-30,1362.44,1362.44,1362.44,1362.44,0
1994-12-01,1371.6,1371.6,1371.6,1371.6,0
1994-12-02,1338.11,1338.11,1338.11,1338.11,0
1994-12-06,1342.59,1342.59,1342.59,1342.59,0
1994-12-07,1330.35,1330.35,1330.35,1330.35,0
1994-12-08,1310.26,1310.26,1310.26,1310.26,0
1994-12-09,1278.5,1278.5,1278.5,1278.5,0
1994-12-13,1305.58,1305.58,1305.58,1305.58,0
1994-12-14,1280.07,1280.07,1280.07,1280.07,0
1994-12-15,1310,1310,1310,1310,0
1994-12-16,1336.47,1336.47,1336.47,1336.47,0
1994-12-19,1337.78,1337.78,1337.78,1337.78,0
1994-12-20,1352.68,1352.68,1352.68,1352.68,0
1994-12-21,1365.28,1365.28,1365.28,1365.28,0
1994-12-22,1364.3,1364.3,1364.3,1364.3,0
1994-12-23,1361.35,1361.35,1361.35,1361.35,0
1994-12-26,1352.8,1352.8,1352.8,1352.8,0
1994-12-27,1359.86,1359.86,1359.86,1359.86,0
1994-12-28,1363.24,1363.24,1363.24,1363.24,0
1994-12-29,1352.89,1352.89,1352.89,1352.89,0
1994-12-30,1360.09,1360.09,1360.09,1360.09,0
1995-01-03,1354.05,1354.05,1354.05,1354.05,0
1995-01-04,1360.63,1360.63,1360.63,1360.63,0
1995-01-05,1373.85,1373.85,1373.85,1373.85,0
1995-01-06,1363.1,1363.1,1363.1,1363.1,0
1995-01-09,1347.99,1347.99,1347.99,1347.99,0
1995-01-10,1325.99,1325.99,1325.99,1325.99,0
1995-01-11,1314.35,1314.35,1314.35,1314.35,0
1995-01-12,1273,1273,1273,1273,0
1995-01-13,1248.59,1248.59,1248.59,1248.59,0
1995-01-16,1252.64,1252.64,1252.64,1252.64,0
1995-01-17,1265.15,1265.15,1265.15,1265.15,0
1995-01-18,1285.57,1285.57,1285.57,1285.57,0
1995-01-19,1283.35,1283.35,1283.35,1283.35,0
1995-01-20,1251.72,1251.72,1251.72,1251.72,0
1995-01-23,1191.26,1191.26,1191.26,1191.26,0
1995-01-24,1193.35,1193.35,1193.35,1193.35,0
1995-01-25,1213.78,1213.78,1213.78,1213.78,0
1995-01-26,1209.98,1209.98,1209.98,1209.98,0
1995-01-27,1214.78,1214.78,1214.78,1214.78,0
1995-01-30,1225.79,1225.79,1225.79,1225.79,0
1995-01-31,1217.74,1217.74,1217.74,1217.74,0
1995-02-01,1238.53,1238.53,1238.53,1238.53,0
1995-02-02,1241.53,1241.53,1241.53,1241.53,0
1995-02-03,1278.07,1278.07,1278.07,1278.07,0
1995-02-06,1330.42,1330.42,1330.42,1330.42,0
1995-02-07,1329.25,1329.25,1329.25,1329.25,0
1995-02-08,1314.24,1314.24,1314.24,1314.24,0
1995-02-09,1307.18,1307.18,1307.18,1307.18,0
1995-02-10,1301.97,1301.97,1301.97,1301.97,0
1995-02-13,1283.97,1283.97,1283.97,1283.97,0
1995-02-15,1286.43,1286.43,1286.43,1286.43,0
1995-02-16,1308.22,1308.22,1308.22,1308.22,0
1995-02-17,1304.27,1304.27,1304.27,1304.27,0
1995-02-20,1296.99,1296.99,1296.99,1296.99,0
1995-02-21,1288.31,1288.31,1288.31,1288.31,0
1995-02-22,1265.95,1265.95,1265.95,1265.95,0
1995-02-23,1277.14,1277.14,1277.14,1277.14,0
1995-02-24,1294.19,1294.19,1294.19,1294.19,0
1995-02-27,1270.77,1270.77,1270.77,1270.77,0
1995-02-28,1288.47,1288.47,1288.47,1288.47,0
1995-03-01,1287.7,1287.7,1287.7,1287.7,0
1995-03-02,1281.91,1281.91,1281.91,1281.91,0
1995-03-03,1262.33,1262.33,1262.33,1262.33,0
1995-03-06,1235.73,1235.73,1235.73,1235.73,0
1995-03-07,1237.31,1237.31,1237.31,1237.31,0
1995-03-08,1206.88,1206.88,1206.88,1206.88,0
1995-03-09,1214.95,1214.95,1214.95,1214.95,0
1995-03-10,1189.48,1189.48,1189.48,1189.48,0
1995-03-13,1174.67,1174.67,1174.67,1174.67,0
1995-03-14,1155.54,1155.54,1155.54,1155.54,0
1995-03-15,1152.34,1152.34,1152.34,1152.34,0
1995-03-16,1135.69,1135.69,1135.69,1135.69,0
1995-03-17,1180.62,1180.62,1180.62,1180.62,0
1995-03-20,1184.82,1184.82,1184.82,1184.82,0
1995-03-21,1184.11,1184.11,1184.11,1184.11,0
1995-03-22,1210.13,1210.13,1210.13,1210.13,0
1995-03-23,1208.13,1208.13,1208.13,1208.13,0
1995-03-24,1196.13,1196.13,1196.13,1196.13,0
1995-03-27,1199.72,1199.72,1199.72,1199.72,0
1995-03-28,1211.57,1211.57,1211.57,1211.57,0
1995-03-29,1229.7,1229.7,1229.7,1229.7,0
1995-03-30,1220.72,1220.72,1220.72,1220.72,0
1995-03-31,1216.68,1216.68,1216.68,1216.68,0
1995-04-03,1186.71,1186.71,1186.71,1186.71,0
1995-04-04,1184.14,1184.14,1184.14,1184.14,0
1995-04-05,1184.65,1184.65,1184.65,1184.65,0
1995-04-07,1177.04,1177.04,1177.04,1177.04,0
1995-04-10,1180.53,1180.53,1180.53,1180.53,0
1995-04-11,1192.89,1192.89,1192.89,1192.89,0
1995-04-17,1194.13,1194.13,1194.13,1194.13,0
1995-04-18,1177.83,1177.83,1177.83,1177.83,0
1995-04-19,1158.78,1158.78,1158.78,1158.78,0
1995-04-20,1160.29,1160.29,1160.29,1160.29,0
1995-04-21,1173.16,1173.16,1173.16,1173.16,0
1995-04-24,1174.55,1174.55,1174.55,1174.55,0
1995-04-25,1168.79,1168.79,1168.79,1168.79,0
1995-04-26,1161.62,1161.62,1161.62,1161.62,0
1995-04-27,1171.86,1171.86,1171.86,1171.86,0
1995-04-28,1208.69,1208.69,1208.69,1208.69,0
1995-05-02,1249.57,1249.57,1249.57,1249.57,0
1995-05-03,1243.6,1243.6,1243.6,1243.6,0
1995-05-04,1283.06,1283.06,1283.06,1283.06,0
1995-05-08,1288.01,1288.01,1288.01,1288.01,0
1995-05-09,1320.58,1320.58,1320.58,1320.58,0
1995-05-10,1321.26,1321.26,1321.26,1321.26,0
1995-05-11,1345.55,1345.55,1345.55,1345.55,0
1995-05-12,1360.19,1360.19,1360.19,1360.19,0
1995-05-16,1359.26,1359.26,1359.26,1359.26,0
1995-05-17,1355.72,1355.72,1355.72,1355.72,0
1995-05-18,1344.5,1344.5,1344.5,1344.5,0
1995-05-19,1323.74,1323.74,1323.74,1323.74,0
1995-05-22,1316.41,1316.41,1316.41,1316.41,0
1995-05-23,1330.07,1330.07,1330.07,1330.07,0
1995-05-24,1376.36,1376.36,1376.36,1376.36,0
1995-05-25,1390.42,1390.42,1390.42,1390.42,0
1995-05-26,1389.91,1389.91,1389.91,1389.91,0
1995-05-29,1382.08,1382.08,1382.08,1382.08,0
1995-05-30,1354.91,1354.91,1354.91,1354.91,0
1995-05-31,1392.31,1392.31,1392.31,1392.31,0
1995-06-01,1401.6,1401.6,1401.6,1401.6,0
1995-06-02,1406.88,1406.88,1406.88,1406.88,0
1995-06-05,1408.26,1408.26,1408.26,1408.26,0
1995-06-06,1397.22,1397.22,1397.22,1397.22,0
1995-06-07,1402.39,1402.39,1402.39,1402.39,0
1995-06-08,1396.79,1396.79,1396.79,1396.79,0
1995-06-09,1394.5,1394.5,1394.5,1394.5,0
1995-06-12,1375.02,1375.02,1375.02,1375.02,0
1995-06-13,1372,1372,1372,1372,0
1995-06-14,1387.88,1387.88,1387.88,1387.88,0
1995-06-15,1381.57,1381.57,1381.57,1381.57,0
1995-06-16,1382.96,1382.96,1382.96,1382.96,0
1995-06-19,1383.16,1383.16,1383.16,1383.16,0
1995-06-20,1397.27,1397.27,1397.27,1397.27,0
1995-06-21,1403.31,1403.31,1403.31,1403.31,0
1995-06-22,1397.33,1397.33,1397.33,1397.33,0
1995-06-23,1395.77,1395.77,1395.77,1395.77,0
1995-06-26,1382.42,1382.42,1382.42,1382.42,0
1995-06-27,1376.51,1376.51,1376.51,1376.51,0
1995-06-28,1379.26,1379.26,1379.26,1379.26,0
1995-06-29,1384.68,1384.68,1384.68,1384.68,0
1995-06-30,1394.77,1394.77,1394.77,1394.77,0
1995-07-03,1380.09,1380.09,1380.09,1380.09,0
1995-07-04,1407.15,1407.15,1407.15,1407.15,0
1995-07-05,1430.46,1430.46,1430.46,1430.46,0
1995-07-06,1427.57,1427.57,1427.57,1427.57,0
1995-07-07,1461.81,1461.81,1461.81,1461.81,0
1995-07-10,1472.04,1472.04,1472.04,1472.04,0
1995-07-11,1467.11,1467.11,1467.11,1467.11,0
1995-07-13,1456.31,1456.31,1456.31,1456.31,0
1995-07-14,1461.01,1461.01,1461.01,1461.01,0
1995-07-17,1447.09,1447.09,1447.09,1447.09,0
1995-07-18,1422.72,1422.72,1422.72,1422.72,0
1995-07-19,1379.37,1379.37,1379.37,1379.37,0
1995-07-20,1406.51,1406.51,1406.51,1406.51,0
1995-07-21,1375.04,1375.04,1375.04,1375.04,0
1995-07-24,1381.92,1381.92,1381.92,1381.92,0
1995-07-25,1384.13,1384.13,1384.13,1384.13,0
1995-07-26,1404.43,1404.43,1404.43,1404.43,0
1995-07-27,1398.78,1398.78,1398.78,1398.78,0
1995-07-28,1397.04,1397.04,1397.04,1397.04,0
1995-07-31,1383.1,1383.1,1383.1,1383.1,0
1995-08-01,1372.49,1372.49,1372.49,1372.49,0
1995-08-02,1378.66,1378.66,1378.66,1378.66,0
1995-08-03,1378.03,1378.03,1378.03,1378.03,0
1995-08-04,1358.19,1358.19,1358.19,1358.19,0
1995-08-07,1327.47,1327.47,1327.47,1327.47,0
1995-08-08,1331.8,1331.8,1331.8,1331.8,0
1995-08-09,1333.76,1333.76,1333.76,1333.76,0
1995-08-10,1331.86,1331.86,1331.86,1331.86,0
1995-08-11,1330.62,1330.62,1330.62,1330.62,0
1995-08-15,1314.53,1314.53,1314.53,1314.53,0
1995-08-16,1309.64,1309.64,1309.64,1309.64,0
1995-08-17,1340.52,1340.52,1340.52,1340.52,0
1995-08-18,1320.91,1320.91,1320.91,1320.91,0
1995-08-21,1315.8,1315.8,1315.8,1315.8,0
1995-08-22,1322.4,1322.4,1322.4,1322.4,0
1995-08-23,1342.59,1342.59,1342.59,1342.59,0
1995-08-24,1345.74,1345.74,1345.74,1345.74,0
1995-08-25,1349.33,1349.33,1349.33,1349.33,0
1995-08-28,1337.44,1337.44,1337.44,1337.44,0
1995-08-29,1342.83,1342.83,1342.83,1342.83,0
1995-08-30,1326.51,1326.51,1326.51,1326.51,0
1995-08-31,1314.9,1314.9,1314.9,1314.9,0
1995-09-01,1319.82,1319.82,1319.82,1319.82,0
1995-09-04,1295.32,1295.32,1295.32,1295.32,0
1995-09-05,1297.23,1297.23,1297.23,1297.23,0
1995-09-06,1294.92,1294.92,1294.92,1294.92,0
1995-09-07,1279.64,1279.64,1279.64,1279.64,0
1995-09-08,1275.68,1275.68,1275.68,1275.68,0
1995-09-11,1285.82,1285.82,1285.82,1285.82,0
1995-09-12,1289.43,1289.43,1289.43,1289.43,0
1995-09-13,1323.01,1323.01,1323.01,1323.01,0
1995-09-14,1315.46,1315.46,1315.46,1315.46,0
1995-09-15,1337.62,1337.62,1337.62,1337.62,0
1995-09-18,1338.21,1338.21,1338.21,1338.21,0
1995-09-19,1323.43,1323.43,1323.43,1323.43,0
1995-09-20,1312.47,1312.47,1312.47,1312.47,0
1995-09-21,1303.67,1303.67,1303.67,1303.67,0
1995-09-22,1307.99,1307.99,1307.99,1307.99,0
1995-09-25,1300.53,1300.53,1300.53,1300.53,0
1995-09-26,1302.8,1302.8,1302.8,1302.8,0
1995-09-27,1293.09,1293.09,1293.09,1293.09,0
1995-09-28,1292.06,1292.06,1292.06,1292.06,0
1995-09-29,1294.23,1294.23,1294.23,1294.23,0
1995-10-02,1289.96,1289.96,1289.96,1289.96,0
1995-10-03,1296.32,1296.32,1296.32,1296.32,0
1995-10-04,1312.94,1312.94,1312.94,1312.94,0
1995-10-05,1314.81,1314.81,1314.81,1314.81,0
1995-10-06,1327.44,1327.44,1327.44,1327.44,0
1995-10-09,1321.34,1321.34,1321.34,1321.34,0
1995-10-10,1317.26,1317.26,1317.26,1317.26,0
1995-10-11,1323,1323,1323,1323,0
1995-10-12,1323.26,1323.26,1323.26,1323.26,0
1995-10-13,1318.84,1318.84,1318.84,1318.84,0
1995-10-16,1317.04,1317.04,1317.04,1317.04,0
1995-10-17,1309.91,1309.91,1309.91,1309.91,0
1995-10-18,1298.43,1298.43,1298.43,1298.43,0
1995-10-19,1297.81,1297.81,1297.81,1297.81,0
1995-10-20,1282.51,1282.51,1282.51,1282.51,0
1995-10-24,1276.08,1276.08,1276.08,1276.08,0
1995-10-25,1274.52,1274.52,1274.52,1274.52,0
1995-10-26,1270.14,1270.14,1270.14,1270.14,0
1995-10-27,1271.41,1271.41,1271.41,1271.41,0
1995-10-30,1273.53,1273.53,1273.53,1273.53,0
1995-10-31,1270.76,1270.76,1270.76,1270.76,0
1995-11-01,1265.64,1265.64,1265.64,1265.64,0
1995-11-02,1244.52,1244.52,1244.52,1244.52,0
1995-11-03,1244.8,1244.8,1244.8,1244.8,0
1995-11-06,1238.91,1238.91,1238.91,1238.91,0
1995-11-07,1241.24,1241.24,1241.24,1241.24,0
1995-11-08,1222.75,1222.75,1222.75,1222.75,0
1995-11-09,1211.78,1211.78,1211.78,1211.78,0
1995-11-10,1192.47,1192.47,1192.47,1192.47,0
1995-11-13,1197.27,1197.27,1197.27,1197.27,0
1995-11-14,1192.85,1192.85,1192.85,1192.85,0
1995-11-15,1175.09,1175.09,1175.09,1175.09,0
1995-11-16,1174.62,1174.62,1174.62,1174.62,0
1995-11-17,1196.18,1196.18,1196.18,1196.18,0
1995-11-20,1193.43,1193.43,1193.43,1193.43,0
1995-11-21,1206.13,1206.13,1206.13,1206.13,0
1995-11-22,1226.07,1226.07,1226.07,1226.07,0
1995-11-23,1212.95,1212.95,1212.95,1212.95,0
1995-11-24,1218.29,1218.29,1218.29,1218.29,0
1995-11-27,1212.41,1212.41,1212.41,1212.41,0
1995-11-28,1205.85,1205.85,1205.85,1205.85,0
1995-11-29,1198.59,1198.59,1198.59,1198.59,0
1995-11-30,1196.62,1196.62,1196.62,1196.62,0
1995-12-01,1225.31,1225.31,1225.31,1225.31,0
1995-12-04,1254.32,1254.32,1254.32,1254.32,0
1995-12-06,1275.63,1275.63,1275.63,1275.63,0
1995-12-07,1269.66,1269.66,1269.66,1269.66,0
1995-12-08,1262.64,1262.64,1262.64,1262.64,0
1995-12-12,1255.39,1255.39,1255.39,1255.39,0
1995-12-13,1247.48,1247.48,1247.48,1247.48,0
1995-12-14,1255.08,1255.08,1255.08,1255.08,0
1995-12-15,1262.77,1262.77,1262.77,1262.77,0
1995-12-18,1254.26,1254.26,1254.26,1254.26,0
1995-12-19,1247.26,1247.26,1247.26,1247.26,0
1995-12-20,1275.45,1275.45,1275.45,1275.45,0
1995-12-21,1273.39,1273.39,1273.39,1273.39,0
1995-12-22,1283.3,1283.3,1283.3,1283.3,0
1995-12-25,1281.67,1281.67,1281.67,1281.67,0
1995-12-26,1278.94,1278.94,1278.94,1278.94,0
1995-12-27,1279.14,1279.14,1279.14,1279.14,0
1995-12-28,1271,1271,1271,1271,0
1995-12-29,1280.81,1280.81,1280.81,1280.81,0
1996-01-03,1323.43,1323.43,1323.43,1323.43,0
1996-01-04,1360.57,1360.57,1360.57,1360.57,0
1996-01-05,1364.23,1364.23,1364.23,1364.23,0
1996-01-08,1364.43,1364.43,1364.43,1364.43,0
1996-01-09,1349.16,1349.16,1349.16,1349.16,0
1996-01-10,1352.34,1352.34,1352.34,1352.34,0
1996-01-11,1369.66,1369.66,1369.66,1369.66,0
1996-01-12,1375.91,1375.91,1375.91,1375.91,0
1996-01-15,1376.8,1376.8,1376.8,1376.8,0
1996-01-16,1371.64,1371.64,1371.64,1371.64,0
1996-01-17,1371.06,1371.06,1371.06,1371.06,0
1996-01-18,1354.21,1354.21,1354.21,1354.21,0
1996-01-19,1375.03,1375.03,1375.03,1375.03,0
1996-01-22,1389.43,1389.43,1389.43,1389.43,0
1996-01-23,1388.87,1388.87,1388.87,1388.87,0
1996-01-24,1378.3,1378.3,1378.3,1378.3,0
1996-01-25,1383.31,1383.31,1383.31,1383.31,0
1996-01-26,1378.15,1378.15,1378.15,1378.15,0
1996-01-29,1376.45,1376.45,1376.45,1376.45,0
1996-01-30,1393.34,1393.34,1393.34,1393.34,0
1996-01-31,1410.33,1410.33,1410.33,1410.33,0
1996-02-01,1399.6,1399.6,1399.6,1399.6,0
1996-02-02,1412.61,1412.61,1412.61,1412.61,0
1996-02-05,1410.98,1410.98,1410.98,1410.98,0
1996-02-06,1415.04,1415.04,1415.04,1415.04,0
1996-02-07,1408.73,1408.73,1408.73,1408.73,0
1996-02-08,1396.66,1396.66,1396.66,1396.66,0
1996-02-09,1380.04,1380.04,1380.04,1380.04,0
1996-02-12,1360.71,1360.71,1360.71,1360.71,0
1996-02-13,1369.74,1369.74,1369.74,1369.74,0
1996-02-14,1379.2,1379.2,1379.2,1379.2,0
1996-02-15,1380.87,1380.87,1380.87,1380.87,0
1996-02-16,1384.07,1384.07,1384.07,1384.07,0
1996-02-19,1385.62,1385.62,1385.62,1385.62,0
1996-02-20,1384.96,1384.96,1384.96,1384.96,0
1996-02-21,1379.38,1379.38,1379.38,1379.38,0
1996-02-22,1361.42,1361.42,1361.42,1361.42,0
1996-02-23,1342.56,1342.56,1342.56,1342.56,0
1996-02-26,1330.57,1330.57,1330.57,1330.57,0
1996-02-27,1333.86,1333.86,1333.86,1333.86,0
1996-02-28,1321.87,1321.87,1321.87,1321.87,0
1996-03-04,1325.86,1325.86,1325.86,1325.86,0
1996-03-05,1311.66,1311.66,1311.66,1311.66,0
1996-03-06,1318.21,1318.21,1318.21,1318.21,0
1996-03-07,1316.19,1316.19,1316.19,1316.19,0
1996-03-08,1308.97,1308.97,1308.97,1308.97,0
1996-03-11,1263.66,1263.66,1263.66,1263.66,0
1996-03-12,1266.55,1266.55,1266.55,1266.55,0
1996-03-13,1247.79,1247.79,1247.79,1247.79,0
1996-03-14,1263.98,1263.98,1263.98,1263.98,0
1996-03-15,1267.06,1267.06,1267.06,1267.06,0
1996-03-18,1277.01,1277.01,1277.01,1277.01,0
1996-03-19,1284.08,1284.08,1284.08,1284.08,0
1996-03-20,1287.9,1287.9,1287.9,1287.9,0
1996-03-21,1293.51,1293.51,1293.51,1293.51,0
1996-03-22,1310.7,1310.7,1310.7,1310.7,0
1996-03-25,1304.08,1304.08,1304.08,1304.08,0
1996-03-26,1289.06,1289.06,1289.06,1289.06,0
1996-03-27,1288.13,1288.13,1288.13,1288.13,0
1996-03-28,1282.37,1282.37,1282.37,1282.37,0
1996-03-29,1289.73,1289.73,1289.73,1289.73,0
1996-04-01,1293.63,1293.63,1293.63,1293.63,0
1996-04-02,1320.86,1320.86,1320.86,1320.86,0
1996-04-03,1342.5,1342.5,1342.5,1342.5,0
1996-04-04,1333.5,1333.5,1333.5,1333.5,0
1996-04-05,1333.34,1333.34,1333.34,1333.34,0
1996-04-09,1335.67,1335.67,1335.67,1335.67,0
1996-04-10,1337.21,1337.21,1337.21,1337.21,0
1996-04-11,1331.02,1331.02,1331.02,1331.02,0
1996-04-16,1351.69,1351.69,1351.69,1351.69,0
1996-04-17,1340.47,1340.47,1340.47,1340.47,0
1996-04-18,1331.14,1331.14,1331.14,1331.14,0
1996-04-19,1318.38,1318.38,1318.38,1318.38,0
1996-04-22,1295.22,1295.22,1295.22,1295.22,0
1996-04-23,1296.44,1296.44,1296.44,1296.44,0
1996-04-24,1305.68,1305.68,1305.68,1305.68,0
1996-04-25,1303.7,1303.7,1303.7,1303.7,0
1996-04-26,1297.26,1297.26,1297.26,1297.26,0
1996-04-29,1287.39,1287.39,1287.39,1287.39,0
1996-04-30,1292.61,1292.61,1292.61,1292.61,0
1996-05-02,1319.23,1319.23,1319.23,1319.23,0
1996-05-03,1318.59,1318.59,1318.59,1318.59,0
1996-05-07,1319.2,1319.2,1319.2,1319.2,0
1996-05-08,1310,1310,1310,1310,0
1996-05-09,1307.47,1307.47,1307.47,1307.47,0
1996-05-10,1322.52,1322.52,1322.52,1322.52,0
1996-05-13,1324.5,1324.5,1324.5,1324.5,0
1996-05-14,1319.26,1319.26,1319.26,1319.26,0
1996-05-15,1326.6,1326.6,1326.6,1326.6,0
1996-05-16,1302.34,1302.34,1302.34,1302.34,0
1996-05-17,1300.2,1300.2,1300.2,1300.2,0
1996-05-20,1289.23,1289.23,1289.23,1289.23,0
1996-05-21,1290.59,1290.59,1290.59,1290.59,0
1996-05-22,1266.52,1266.52,1266.52,1266.52,0
1996-05-23,1285.33,1285.33,1285.33,1285.33,0
1996-05-24,1299.55,1299.55,1299.55,1299.55,0
1996-05-27,1311.2,1311.2,1311.2,1311.2,0
1996-05-28,1308.2,1308.2,1308.2,1308.2,0
1996-05-29,1302.2,1302.2,1302.2,1302.2,0
1996-05-30,1311.91,1311.91,1311.91,1311.91,0
1996-06-03,1294.11,1294.11,1294.11,1294.11,0
1996-06-04,1290.79,1290.79,1290.79,1290.79,0
1996-06-05,1276.61,1276.61,1276.61,1276.61,0
1996-06-06,1283.59,1283.59,1283.59,1283.59,0
1996-06-07,1284.34,1284.34,1284.34,1284.34,0
1996-06-11,1259.75,1259.75,1259.75,1259.75,0
1996-06-12,1243.77,1243.77,1243.77,1243.77,0
1996-06-13,1247.05,1247.05,1247.05,1247.05,0
1996-06-14,1256.04,1256.04,1256.04,1256.04,0
1996-06-17,1253.49,1253.49,1253.49,1253.49,0
1996-06-18,1258.37,1258.37,1258.37,1258.37,0
1996-06-19,1253.51,1253.51,1253.51,1253.51,0
1996-06-20,1241.45,1241.45,1241.45,1241.45,0
1996-06-21,1235.37,1235.37,1235.37,1235.37,0
1996-06-24,1223.4,1223.4,1223.4,1223.4,0
1996-06-25,1225.57,1225.57,1225.57,1225.57,0
1996-06-26,1226.35,1226.35,1226.35,1226.35,0
1996-06-27,1237.1,1237.1,1237.1,1237.1,0
1996-06-28,1247.08,1247.08,1247.08,1247.08,0
1996-07-02,1239.17,1239.17,1239.17,1239.17,0
1996-07-03,1268.2,1268.2,1268.2,1268.2,0
1996-07-04,1263.47,1263.47,1263.47,1263.47,0
1996-07-05,1257.99,1257.99,1257.99,1257.99,0
1996-07-08,1241.27,1241.27,1241.27,1241.27,0
1996-07-09,1237.93,1237.93,1237.93,1237.93,0
1996-07-10,1239.99,1239.99,1239.99,1239.99,0
1996-07-11,1226.18,1226.18,1226.18,1226.18,0
1996-07-12,1206.94,1206.94,1206.94,1206.94,0
1996-07-15,1187.94,1187.94,1187.94,1187.94,0
1996-07-16,1181.05,1181.05,1181.05,1181.05,0
1996-07-17,1172.38,1172.38,1172.38,1172.38,0
1996-07-18,1179.84,1179.84,1179.84,1179.84,0
1996-07-19,1182.38,1182.38,1182.38,1182.38,0
1996-07-22,1164.19,1164.19,1164.19,1164.19,0
1996-07-23,1164.81,1164.81,1164.81,1164.81,0
1996-07-24,1143.98,1143.98,1143.98,1143.98,0
1996-07-25,1118.96,1118.96,1118.96,1118.96,0
1996-07-26,1110.23,1110.23,1110.23,1110.23,0
1996-07-29,1097.02,1097.02,1097.02,1097.02,0
1996-07-31,1064.04,1064.04,1064.04,1064.04,0
1996-08-01,1098.6,1098.6,1098.6,1098.6,0
1996-08-02,1104.83,1104.83,1104.83,1104.83,0
1996-08-05,1137.44,1137.44,1137.44,1137.44,0
1996-08-06,1125.48,1125.48,1125.48,1125.48,0
1996-08-07,1133.33,1133.33,1133.33,1133.33,0
1996-08-08,1130.42,1130.42,1130.42,1130.42,0
1996-08-09,1119.33,1119.33,1119.33,1119.33,0
1996-08-13,1110.3,1110.3,1110.3,1110.3,0
1996-08-14,1088.04,1088.04,1088.04,1088.04,0
1996-08-15,1088.9,1088.9,1088.9,1088.9,0
1996-08-16,1083.88,1083.88,1083.88,1083.88,0
1996-08-19,1067.48,1067.48,1067.48,1067.48,0
1996-08-20,1071.41,1071.41,1071.41,1071.41,0
1996-08-21,1095.03,1095.03,1095.03,1095.03,0
1996-08-22,1090.71,1090.71,1090.71,1090.71,0
1996-08-23,1106.73,1106.73,1106.73,1106.73,0
1996-08-26,1095.44,1095.44,1095.44,1095.44,0
1996-08-27,1094.59,1094.59,1094.59,1094.59,0
1996-08-28,1105.84,1105.84,1105.84,1105.84,0
1996-08-29,1105.59,1105.59,1105.59,1105.59,0
1996-08-30,1102.32,1102.32,1102.32,1102.32,0
1996-09-02,1086.23,1086.23,1086.23,1086.23,0
1996-09-03,1064.45,1064.45,1064.45,1064.45,0
1996-09-04,1049.74,1049.74,1049.74,1049.74,0
1996-09-05,1022.68,1022.68,1022.68,1022.68,0
1996-09-06,1007.51,1007.51,1007.51,1007.51,0
1996-09-09,986.32,986.32,986.32,986.32,0
1996-09-10,982.03,982.03,982.03,982.03,0
1996-09-11,996.16,996.16,996.16,996.16,0
1996-09-12,1026.21,1026.21,1026.21,1026.21,0
1996-09-13,1039.65,1039.65,1039.65,1039.65,0
1996-09-16,1058.87,1058.87,1058.87,1058.87,0
1996-09-17,1050.35,1050.35,1050.35,1050.35,0
1996-09-18,1038.03,1038.03,1038.03,1038.03,0
1996-09-19,1047.86,1047.86,1047.86,1047.86,0
1996-09-20,1045.38,1045.38,1045.38,1045.38,0
1996-09-23,1034.37,1034.37,1034.37,1034.37,0
1996-09-24,1042.21,1042.21,1042.21,1042.21,0
1996-09-25,1034.94,1034.94,1034.94,1034.94,0
1996-09-26,1042.8,1042.8,1042.8,1042.8,0
1996-09-27,1047.95,1047.95,1047.95,1047.95,0
1996-09-30,1099.01,1099.01,1099.01,1099.01,0
1996-10-01,1085.64,1085.64,1085.64,1085.64,0
1996-10-02,1058.68,1058.68,1058.68,1058.68,0
1996-10-03,1026.54,1026.54,1026.54,1026.54,0
1996-10-04,1004.89,1004.89,1004.89,1004.89,0
1996-10-07,944.63,944.63,944.63,944.63,0
1996-10-08,956.34,956.34,956.34,956.34,0
1996-10-09,949.44,949.44,949.44,949.44,0
1996-10-10,933,933,933,933,0
1996-10-11,932.86,932.86,932.86,932.86,0
1996-10-14,918.3,918.3,918.3,918.3,0
1996-10-15,905.34,905.34,905.34,905.34,0
1996-10-16,916.83,916.83,916.83,916.83,0
1996-10-17,929.61,929.61,929.61,929.61,0
1996-10-18,948.09,948.09,948.09,948.09,0
1996-10-21,948.52,948.52,948.52,948.52,0
1996-10-22,958.05,958.05,958.05,958.05,0
1996-10-24,944.51,944.51,944.51,944.51,0
1996-10-25,938.3,938.3,938.3,938.3,0
1996-10-28,931.51,931.51,931.51,931.51,0
1996-10-29,924.56,924.56,924.56,924.56,0
1996-10-30,906.11,906.11,906.11,906.11,0
1996-10-31,910.33,910.33,910.33,910.33,0
1996-11-01,912.52,912.52,912.52,912.52,0
1996-11-04,912.97,912.97,912.97,912.97,0
1996-11-05,919.01,919.01,919.01,919.01,0
1996-11-06,943.27,943.27,943.27,943.27,0
1996-11-07,952.48,952.48,952.48,952.48,0
1996-11-08,967.6,967.6,967.6,967.6,0
1996-11-11,947.28,947.28,947.28,947.28,0
1996-11-12,953.68,953.68,953.68,953.68,0
1996-11-13,979.51,979.51,979.51,979.51,0
1996-11-14,990.62,990.62,990.62,990.62,0
1996-11-15,1000.73,1000.73,1000.73,1000.73,0
1996-11-18,942.34,942.34,942.34,942.34,0
1996-11-19,964.19,964.19,964.19,964.19,0
1996-11-20,966.43,966.43,966.43,966.43,0
1996-11-21,955.35,955.35,955.35,955.35,0
1996-11-22,970.3,970.3,970.3,970.3,0
1996-11-25,967.77,967.77,967.77,967.77,0
1996-11-26,958.14,958.14,958.14,958.14,0
1996-11-27,959.23,959.23,959.23,959.23,0
1996-11-28,938.42,938.42,938.42,938.42,0
1996-11-29,925.97,925.97,925.97,925.97,0
1996-12-02,920.63,920.63,920.63,920.63,0
1996-12-03,905.81,905.81,905.81,905.81,0
1996-12-04,898.32,898.32,898.32,898.32,0
1996-12-06,876.89,876.89,876.89,876.89,0
1996-12-09,889.46,889.46,889.46,889.46,0
1996-12-11,885.86,885.86,885.86,885.86,0
1996-12-12,872.25,872.25,872.25,872.25,0
1996-12-13,872.67,872.67,872.67,872.67,0
1996-12-16,872.76,872.76,872.76,872.76,0
1996-12-17,867.23,867.23,867.23,867.23,0
1996-12-18,853.82,853.82,853.82,853.82,0
1996-12-19,832.6,832.6,832.6,832.6,0
1996-12-20,816.79,816.79,816.79,816.79,0
1996-12-23,819.79,819.79,819.79,819.79,0
1996-12-24,826.72,826.72,826.72,826.72,0
1996-12-25,841.42,841.42,841.42,841.42,0
1996-12-26,826.48,826.48,826.48,826.48,0
1996-12-27,835.71,835.71,835.71,835.71,0
1996-12-30,831.57,831.57,831.57,831.57,0
1997-01-02,803.13,803.13,803.13,803.13,0
1997-01-03,787.47,787.47,787.47,787.47,0
1997-01-06,790.23,790.23,790.23,790.23,0
1997-01-07,820.11,820.11,820.11,820.11,0
1997-01-08,831.93,831.93,831.93,831.93,0
1997-01-09,843.22,843.22,843.22,843.22,0
1997-01-10,840.5,840.5,840.5,840.5,0
1997-01-13,822.89,822.89,822.89,822.89,0
1997-01-14,807.67,807.67,807.67,807.67,0
1997-01-15,828.91,828.91,828.91,828.91,0
1997-01-16,822.57,822.57,822.57,822.57,0
1997-01-17,832.55,832.55,832.55,832.55,0
1997-01-20,841.03,841.03,841.03,841.03,0
1997-01-21,854.18,854.18,854.18,854.18,0
1997-01-22,858.97,858.97,858.97,858.97,0
1997-01-23,849.17,849.17,849.17,849.17,0
1997-01-24,848.56,848.56,848.56,848.56,0
1997-01-27,840.42,840.42,840.42,840.42,0
1997-01-28,842.63,842.63,842.63,842.63,0
1997-01-29,814.39,814.39,814.39,814.39,0
1997-01-30,820.18,820.18,820.18,820.18,0
1997-01-31,788.04,788.04,788.04,788.04,0
1997-02-03,761.63,761.63,761.63,761.63,0
1997-02-04,765.42,765.42,765.42,765.42,0
1997-02-05,744.59,744.59,744.59,744.59,0
1997-02-06,749.14,749.14,749.14,749.14,0
1997-02-07,747.76,747.76,747.76,747.76,0
1997-02-10,737.23,737.23,737.23,737.23,0
1997-02-11,733.99,733.99,733.99,733.99,0
1997-02-12,722.57,722.57,722.57,722.57,0
1997-02-13,698.06,698.06,698.06,698.06,0
1997-02-14,713.48,713.48,713.48,713.48,0
1997-02-17,708.2,708.2,708.2,708.2,0
1997-02-18,700.15,700.15,700.15,700.15,0
1997-02-19,731.74,731.74,731.74,731.74,0
1997-02-20,747.7,747.7,747.7,747.7,0
1997-02-24,742.08,742.08,742.08,742.08,0
1997-02-25,739.75,739.75,739.75,739.75,0
1997-02-26,739.82,739.82,739.82,739.82,0
1997-02-27,726.01,726.01,726.01,726.01,0
1997-02-28,727.56,727.56,727.56,727.56,0
1997-03-03,707.24,707.24,707.24,707.24,0
1997-03-04,688.74,688.74,688.74,688.74,0
1997-03-05,683.72,683.72,683.72,683.72,0
1997-03-06,676.65,676.65,676.65,676.65,0
1997-03-07,691.45,691.45,691.45,691.45,0
1997-03-10,703.32,703.32,703.32,703.32,0
1997-03-11,719.95,719.95,719.95,719.95,0
1997-03-12,720.27,720.27,720.27,720.27,0
1997-03-13,716.68,716.68,716.68,716.68,0
1997-03-14,694.91,694.91,694.91,694.91,0
1997-03-17,686.92,686.92,686.92,686.92,0
1997-03-18,693.87,693.87,693.87,693.87,0
1997-03-19,700.62,700.62,700.62,700.62,0
1997-03-20,703.09,703.09,703.09,703.09,0
1997-03-21,702.1,702.1,702.1,702.1,0
1997-03-24,713.85,713.85,713.85,713.85,0
1997-03-25,710.68,710.68,710.68,710.68,0
1997-03-26,714.29,714.29,714.29,714.29,0
1997-03-27,712.61,712.61,712.61,712.61,0
1997-03-28,709.09,709.09,709.09,709.09,0
1997-03-31,705.43,705.43,705.43,705.43,0
1997-04-01,694.74,694.74,694.74,694.74,0
1997-04-02,716.64,716.64,716.64,716.64,0
1997-04-03,706.01,706.01,706.01,706.01,0
1997-04-04,714.09,714.09,714.09,714.09,0
1997-04-08,715.36,715.36,715.36,715.36,0
1997-04-09,712.63,712.63,712.63,712.63,0
1997-04-10,715.33,715.33,715.33,715.33,0
1997-04-11,713.62,713.62,713.62,713.62,0
1997-04-16,716.89,716.89,716.89,716.89,0
1997-04-17,701.76,701.76,701.76,701.76,0
1997-04-18,700.23,700.23,700.23,700.23,0
1997-04-21,694.21,694.21,694.21,694.21,0
1997-04-22,691.16,691.16,691.16,691.16,0
1997-04-23,689.79,689.79,689.79,689.79,0
1997-04-24,688.42,688.42,688.42,688.42,0
1997-04-25,684,684,684,684,0
1997-04-28,672.48,672.48,672.48,672.48,0
1997-04-29,658.59,658.59,658.59,658.59,0
1997-04-30,661.29,661.29,661.29,661.29,0
1997-05-02,660.1,660.1,660.1,660.1,0
1997-05-06,643.28,643.28,643.28,643.28,0
1997-05-07,626.57,626.57,626.57,626.57,0
1997-05-08,614.06,614.06,614.06,614.06,0
1997-05-09,605.43,605.43,605.43,605.43,0
1997-05-12,592.18,592.18,592.18,592.18,0
1997-05-13,600.24,600.24,600.24,600.24,0
1997-05-14,571.3,571.3,571.3,571.3,0
1997-05-15,557.87,557.87,557.87,557.87,0
1997-05-16,561.19,561.19,561.19,561.19,0
1997-05-19,577.1,577.1,577.1,577.1,0
1997-05-21,596.19,596.19,596.19,596.19,0
1997-05-22,581.39,581.39,581.39,581.39,0
1997-05-23,581.13,581.13,581.13,581.13,0
1997-05-26,568.36,568.36,568.36,568.36,0
1997-05-27,569.84,569.84,569.84,569.84,0
1997-05-28,562.83,562.83,562.83,562.83,0
1997-05-29,558.17,558.17,558.17,558.17,0
1997-05-30,566.39,566.39,566.39,566.39,0
1997-06-02,563.35,563.35,563.35,563.35,0
1997-06-03,556.57,556.57,556.57,556.57,0
1997-06-04,552.87,552.87,552.87,552.87,0
1997-06-05,548.05,548.05,548.05,548.05,0
1997-06-06,530.62,530.62,530.62,530.62,0
1997-06-09,534.46,534.46,534.46,534.46,0
1997-06-10,527.22,527.22,527.22,527.22,0
1997-06-11,521.4,521.4,521.4,521.4,0
1997-06-12,519.76,519.76,519.76,519.76,0
1997-06-13,515.6,515.6,515.6,515.6,0
1997-06-16,511.55,511.55,511.55,511.55,0
1997-06-17,497.72,497.72,497.72,497.72,0
1997-06-18,482.94,482.94,482.94,482.94,0
1997-06-19,464.77,464.77,464.77,464.77,0
1997-06-20,480.25,480.25,480.25,480.25,0
1997-06-23,504.53,504.53,504.53,504.53,0
1997-06-24,493.13,493.13,493.13,493.13,0
1997-06-25,496.03,496.03,496.03,496.03,0
1997-06-26,520.02,520.02,520.02,520.02,0
1997-06-27,528.18,528.18,528.18,528.18,0
1997-06-30,527.28,527.28,527.28,527.28,0
1997-07-02,521.48,569.2,521.48,568.79,0
1997-07-03,609.17,618.11,609.17,617.98,0
1997-07-04,625.65,668.17,625.65,657.09,0
1997-07-07,679.61,679.61,630.43,633.03,0
1997-07-08,623.89,624.76,611.95,614.19,0
1997-07-09,608.13,635.71,605.71,635.71,0
1997-07-10,643.2,650.87,637.32,649.33,0
1997-07-11,652.11,653.8,625.62,628.55,0
1997-07-14,625.94,625.94,610.52,611.91,0
1997-07-15,610.93,631.73,610.93,625.66,0
1997-07-16,631.11,664.76,631.11,663.66,0
1997-07-17,674.9,678.42,653.46,656.28,0
1997-07-18,656.17,656.17,639.25,653.37,0
1997-07-22,649.66,659.78,641.99,659.78,0
1997-07-23,662.86,666.88,626.76,631.28,0
1997-07-24,626.34,635.47,624.44,634,0
1997-07-25,634,646.58,632.54,646.58,0
1997-07-28,664.2,680.67,664.2,680.67,0
1997-07-29,685.81,696.22,678.56,682.16,0
1997-07-30,683.97,686.43,673.37,679.53,0
1997-07-31,679.89,683.46,662.04,665.62,0
1997-08-01,665.57,668.52,649.79,652.04,0
1997-08-04,652.49,663.82,646.1,663.82,0
1997-08-05,663.82,670.9,634.58,648.47,0
1997-08-06,643.3,644.97,624.55,635.32,0
1997-08-07,635.51,639.14,621.61,638.04,0
1997-08-08,634.27,638.37,631.85,636.85,0
1997-08-11,635.12,639.07,631.21,632.25,0
1997-08-13,633.67,639.88,629.87,632.73,0
1997-08-14,634.04,635.52,626.19,628.69,0
1997-08-15,629.45,634.63,620.66,623.25,0
1997-08-18,619.7,619.7,602.65,604.34,0
1997-08-19,604.19,606.34,582.18,590.44,0
1997-08-20,590.44,592.73,578.69,586.41,0
1997-08-21,589.74,597.32,580.9,583.04,0
1997-08-22,580.06,580.06,553.01,559.59,0
1997-08-25,554.78,554.78,526.07,529.61,0
1997-08-26,525.23,536.15,523.63,525.49,0
1997-08-27,528.11,530.01,519.55,523.74,0
1997-08-28,523.74,523.74,506.58,511.75,0
1997-08-29,504.8,504.8,490.24,502.23,0
1997-09-01,500,502.39,492.4,493.84,0
1997-09-02,494.63,515.37,494.63,515.37,0
1997-09-03,518.42,530.59,512.34,514.07,0
1997-09-04,513.04,523.1,512.11,522.2,0
1997-09-05,522.98,540.39,522.62,540.39,0
1997-09-08,545.77,572.3,545.77,572.3,0
1997-09-09,581.69,583.74,557.33,565.01,0
1997-09-10,564.98,564.98,541.13,541.55,0
1997-09-11,537.6,553.06,534.22,552.09,0
1997-09-12,548.56,548.56,533.1,534.18,0
1997-09-15,534.18,537.33,533.55,536.36,0
1997-09-16,535.4,535.4,524.1,527.21,0
1997-09-17,528.24,530,517.4,517.4,0
1997-09-18,517.44,530.08,517.15,521.65,0
1997-09-19,523.3,523.3,523.3,523.3,0
1997-09-22,524.17,524.28,518.77,523.8,0
1997-09-23,525.22,536.77,525.22,536.03,0
1997-09-24,537.22,547.25,533.11,547.02,0
1997-09-25,549.3,570.27,549.3,567.36,0
1997-09-26,569.87,572.5,553.39,557.98,0
1997-09-29,563.12,565.47,545.49,549.48,0
1997-09-30,547.42,547.81,541.71,544.54,0
1997-10-01,545.35,547.8,542.06,547.8,0
1997-10-02,549.11,552.87,548.55,550.86,0
1997-10-03,550.86,552.25,543.74,548.37,0
1997-10-06,547.6,548.81,540.73,542.05,0
1997-10-07,544.7,546.85,529.18,531.59,0
1997-10-08,530.36,533.25,522.74,524.61,0
1997-10-09,524.99,528.25,521.22,528.25,0
1997-10-10,528.5,536.84,527.59,534.55,0
1997-10-13,532.28,533.7,526.73,532.95,0
1997-10-14,533.84,537.38,524.78,525.13,0
1997-10-15,525.32,537.08,525.32,535.59,0
1997-10-16,536.09,537.38,530.5,531.58,0
1997-10-17,531.29,531.29,523.33,525.64,0
1997-10-20,525.64,525.64,507.44,509.51,0
1997-10-21,507.46,511.4,505.13,507.94,0
1997-10-22,508.07,511.56,505.73,511.56,0
1997-10-24,502.55,502.55,490.25,494,0
1997-10-27,495.8,496.37,488.44,491.01,0
1997-10-28,471.41,471.41,459.34,460.8,0
1997-10-29,470.17,473.43,455.48,457.16,0
1997-10-30,453.66,453.66,443.51,445.09,0
1997-10-31,441.37,449.38,434.1,447.21,0
1997-11-03,447.81,456.99,445.21,447.44,0
1997-11-04,461.85,479.64,461.85,478.33,0
1997-11-05,478.18,489.18,467.3,487.11,0
1997-11-06,485.7,489.03,471.74,478.32,0
1997-11-07,478.32,507.31,478.32,493.04,0
1997-11-10,507.42,509.93,487.94,487.94,0
1997-11-11,478.98,479.2,466.2,467.94,0
1997-11-12,467.94,473.37,462.76,469.37,0
1997-11-13,466.12,467,452.85,453.81,0
1997-11-14,454.64,458.59,451.56,456.87,0
1997-11-17,455.05,455.14,440.03,441.87,0
1997-11-18,441.24,445.49,438.18,440.13,0
1997-11-19,437.68,437.68,428.83,434.37,0
1997-11-20,432.77,436.48,422.18,422.18,0
1997-11-21,421.49,424.88,414.62,421.59,0
1997-11-24,421.59,421.59,409.12,412.18,0
1997-11-25,410.84,410.84,394.99,396.58,0
1997-11-26,394.97,401.89,390.03,401.79,0
1997-11-27,401.93,406.06,397.73,399.43,0
1997-11-28,397.85,397.85,391.89,395.47,0
1997-12-01,393.89,393.89,385.13,387.56,0
1997-12-02,386.47,386.62,374.14,378.14,0
1997-12-03,378.14,380.08,371.99,377.38,0
1997-12-04,377.75,393.91,377.75,388.77,0
1997-12-08,393,404.63,393,401.8,0
1997-12-09,402.55,402.65,389.11,390.67,0
1997-12-11,385.63,385.63,368.59,371.51,0
1997-12-12,366.82,370.46,364.83,368.39,0
1997-12-15,368.39,371.69,365.57,367.73,0
1997-12-16,367.32,370.28,366.41,370.28,0
1997-12-17,372.55,377.04,372.55,376.16,0
1997-12-18,377.03,387.38,377.03,387.38,0
1997-12-19,384.52,386.44,382.69,385.25,0
1997-12-22,384.17,386.12,374.52,376.95,0
1997-12-23,375.46,375.46,364.32,366.87,0
1997-12-24,366.66,370.47,362.66,364.2,0
1997-12-25,364.27,364.65,359.25,360.08,0
1997-12-26,359.11,360.58,354.29,357.13,0
1997-12-29,356.96,361.27,356.8,358.77,0
1997-12-30,359.94,367.12,359.94,365.82,0
1997-12-31,366.2,372.69,366.2,372.69,0
1998-01-05,372.69,372.69,361.29,366.18,0
1998-01-06,364.8,370.27,363.62,370.27,0
1998-01-07,371.37,375.16,368.94,370.31,0
1998-01-08,370.23,374.22,360.17,360.17,0
1998-01-09,359.94,361.34,348.35,349.67,0
1998-01-12,349.67,349.67,337.39,339.17,0
1998-01-13,341.68,348.96,340.75,348.96,0
1998-01-14,348.96,368.94,348.96,367.69,0
1998-01-15,370.32,377.75,364.01,364.13,0
1998-01-16,365.69,384.06,365.69,383.01,0
1998-01-19,390.1,426.48,390.1,420.72,0
1998-01-20,420.72,424.15,410.15,413.79,0
1998-01-21,413.79,432.86,413.06,432.86,0
1998-01-22,429.11,441.53,419.63,420.8,0
1998-01-23,420.53,424.85,415.99,422.87,0
1998-01-26,420.4,424.51,419.38,424.51,0
1998-01-27,424.51,429.33,415.21,423.1,0
1998-01-28,424.53,439.22,423.96,434.22,0
1998-01-29,439.12,451.38,439.12,447.24,0
1998-01-30,447.24,495.32,447.24,495.23,0
1998-02-02,506.4,560.2,506.4,554.75,0
1998-02-03,562.5,564.17,537.59,558.92,0
1998-02-04,558.84,563.71,502.33,505.59,0
1998-02-05,505.22,531.11,505.22,531.11,0
1998-02-06,531.11,554.71,531.11,535.98,0
1998-02-09,535.98,546.99,526.45,530.5,0
1998-02-10,529.86,534.59,521.72,524.52,0
1998-02-12,524.53,531.36,509.33,509.33,0
1998-02-13,505.45,505.45,496.62,499.97,0
1998-02-16,495.71,495.71,480.77,484.06,0
1998-02-17,489.51,502.53,488.58,502.53,0
1998-02-18,502.53,516.63,499.95,513.27,0
1998-02-19,524.17,532.19,509.84,510.41,0
1998-02-20,510.14,521.83,510.14,521.83,0
1998-02-23,525.63,531.95,518.97,521.82,0
1998-02-24,521.82,521.82,512.2,517.06,0
1998-02-25,517.38,520.91,511.7,512.98,0
1998-02-26,514.71,525.01,514.57,524.06,0
1998-02-27,528.42,528.42,528.42,528.42,0
1998-03-02,530.73,538.17,529.84,538.17,0
1998-03-03,537.97,544.99,532.75,539.72,0
1998-03-04,538.19,538.19,526.37,528.24,0
1998-03-05,525.1,527.07,507.4,509.23,0
1998-03-06,508.08,511.9,501.63,508.07,0
1998-03-09,508.07,511.03,503.39,509.98,0
1998-03-10,510.73,515.7,507.87,509.55,0
1998-03-11,508.99,510.82,502.37,502.79,0
1998-03-12,498.67,498.67,498.67,498.67,0
1998-03-13,500.15,514.24,500.15,514.24,0
1998-03-16,514.24,522.23,511.5,512.54,0
1998-03-17,512.22,512.78,506.6,510.46,0
1998-03-18,512.21,512.21,499.04,500.46,0
1998-03-19,500.08,503.55,494.88,503.55,0
1998-03-20,505.19,509.24,497.15,499.75,0
1998-03-23,501.35,507.12,501.35,503.67,0
1998-03-24,503.34,504.35,488.54,490.27,0
1998-03-25,489.82,491.08,477.8,480.07,0
1998-03-26,480.89,480.89,469.86,470.67,0
1998-03-27,472.27,475.24,466.89,469.85,0
1998-03-30,470.29,475.25,465.09,465.09,0
1998-03-31,462.81,467.73,457.29,459.11,0
1998-04-01,458.14,463.86,456.19,456.57,0
1998-04-02,456.57,458.62,453.88,453.88,0
1998-04-03,453.96,453.96,440.88,442.96,0
1998-04-07,440.35,440.35,428.19,430.04,0
1998-04-08,430.66,444.33,430.06,444.33,0
1998-04-09,444.33,447.37,440.95,444.23,0
1998-04-10,444,446.13,441.19,446.13,0
1998-04-16,444.63,445.48,431.63,431.63,0
1998-04-17,431.63,438.99,431.56,438.99,0
1998-04-20,438.17,443.57,434.37,434.37,0
1998-04-21,434.37,436.86,434.05,435.23,0
1998-04-22,434.77,438.19,434.72,436.73,0
1998-04-23,434.77,435.22,427.41,427.41,0
1998-04-24,427.41,428.38,422.56,424.79,0
1998-04-27,425.45,425.45,416.66,418.79,0
1998-04-28,418.47,419.59,415.2,419.55,0
1998-04-29,420.29,422.5,412.25,412.25,0
1998-04-30,412.75,415,409.48,412.13,0
1998-05-04,409.88,409.88,400.71,400.71,0
1998-05-06,398.44,398.44,391.38,393.36,0
1998-05-07,393.36,393.95,385.54,393.95,0
1998-05-08,393.45,394.96,383.08,386.42,0
1998-05-12,385.69,387.16,380.62,381.65,0
1998-05-13,381.3,381.3,368.79,370.92,0
1998-05-14,371.17,372.45,366.53,368.82,0
1998-05-15,368.82,371.76,367.38,369.43,0
1998-05-18,367.91,367.91,354.95,357.21,0
1998-05-19,356.13,356.25,345.16,346.46,0
1998-05-20,345.76,357.18,345.09,355.51,0
1998-05-21,359.35,364.56,355.91,355.91,0
1998-05-22,352.74,355.82,351.12,355.82,0
1998-05-25,355.98,361.29,355.98,358.9,0
1998-05-26,358.9,360.92,352.86,354.54,0
1998-05-27,351.87,351.87,334.52,340.12,0
1998-05-28,340.12,340.12,331.36,333.9,0
1998-05-29,331.71,331.71,322.99,325.59,0
1998-06-01,323.77,323.77,310.32,313.04,0
1998-06-02,313.14,314.36,307.39,313.64,0
1998-06-03,312.3,314.09,307.84,313.21,0
1998-06-04,313.21,319.37,312.9,318.81,0
1998-06-05,319.21,321.82,316.46,318.16,0
1998-06-08,317.75,317.75,311.7,312.37,0
1998-06-09,312.37,312.71,306.28,308.25,0
1998-06-10,307.47,307.47,291.15,292.1,0
1998-06-11,289.78,289.78,282.69,283.92,0
1998-06-12,282.88,285.99,278.53,279.37,0
1998-06-15,277.56,277.56,261.99,263.39,0
1998-06-16,263.38,264.41,253.45,257.44,0
1998-06-17,259.5,273.14,259.5,272.94,0
1998-06-18,287.17,304.65,286.45,295.12,0
1998-06-19,291.09,291.09,276.67,284.32,0
1998-06-22,280.42,280.96,273.84,275.9,0
1998-06-23,275.15,279.14,273.05,274.06,0
1998-06-24,274.73,275.43,266.19,267.74,0
1998-06-25,267.86,267.86,262.76,264.09,0
1998-06-26,263.83,265.22,262.78,264.98,0
1998-06-29,265.4,271.2,262.02,271.2,0
1998-06-30,271.22,271.62,266.5,267.33,0
1998-07-02,276.43,284.4,276.43,277.98,0
1998-07-03,276.51,276.51,271.49,273.74,0
1998-07-06,274.5,277.88,270.31,271,0
1998-07-07,271,275.7,271,272.28,0
1998-07-08,272.68,273.43,271.21,273.43,0
1998-07-10,273.27,275,271.77,274.26,0
1998-07-13,273.7,273.81,266.36,266.75,0
1998-07-14,266.75,268.25,264.79,265.71,0
1998-07-15,265.71,273.75,265.71,273.75,0
1998-07-16,272.78,282.21,270.84,282.01,0
1998-07-17,284.48,299.4,284.48,295.28,0
1998-07-20,296.47,302.76,292.78,297.74,0
1998-07-21,298.15,304.4,285.82,287.34,0
1998-07-22,284.89,290.04,283.75,286.52,0
1998-07-23,285.63,285.93,274.62,276.2,0
1998-07-24,276.1,279.26,272.64,275.44,0
1998-07-27,275.11,278.26,268.28,269.93,0
1998-07-28,270.69,270.88,264.84,266.72,0
1998-07-29,265.75,269.29,263.03,263.49,0
1998-07-30,263.49,266.81,261.49,266.74,0
1998-07-31,267.8,270.02,264.72,266.72,0
1998-08-03,264.67,264.67,260.24,260.89,0
1998-08-04,260.38,260.38,253.32,258.04,0
1998-08-05,255.92,256.27,250.17,254.07,0
1998-08-06,254.79,256.49,251.28,252.07,0
1998-08-07,251.5,251.72,246.29,247.54,0
1998-08-10,246.7,246.7,236.92,238.3,0
1998-08-11,238.18,238.79,233.09,234.14,0
1998-08-12,238.18,238.79,233.09,234.14,0
1998-08-13,235.09,236.38,229.82,230.87,0
1998-08-14,233.56,243.62,233.2,243.62,0
1998-08-17,243.62,251.21,234.88,235.24,0
1998-08-18,237.83,239.99,234.94,235.68,0
1998-08-19,239.75,243.54,238.41,243.37,0
1998-08-20,243.92,245.06,241.48,243,0
1998-08-21,242,242.18,237.79,238.92,0
1998-08-24,236.23,236.23,231.61,233.15,0
1998-08-25,233.43,234.54,229.4,230.22,0
1998-08-26,230.5,230.76,226.64,227.5,0
1998-08-27,225.95,228.12,224.93,226.85,0
1998-08-28,223.77,223.77,217.28,218.85,0
1998-08-31,214.98,214.98,210.22,214.53,0
1998-09-01,210.17,213.41,209.71,211.09,0
1998-09-02,214.54,215.54,206.63,207.59,0
1998-09-03,207.1,209.21,206.31,207.4,0
1998-09-04,207.08,207.31,204.59,207.31,0
1998-09-07,209.61,220.9,209.61,220.56,0
1998-09-08,220.44,220.44,211.83,212.85,0
1998-09-09,214.44,217.64,212.6,213.98,0
1998-09-10,213.98,218.91,212,218.91,0
1998-09-11,214.64,214.64,211.87,212.7,0
1998-09-14,213.57,215.13,210.8,211.34,0
1998-09-15,212.28,213.84,210.7,211.08,0
1998-09-16,211.74,220.89,211.71,218.7,0
1998-09-17,219.14,222.83,218.85,220.05,0
1998-09-18,218.95,221.85,218.37,221.85,0
1998-09-21,221.72,227.37,220.88,221.88,0
1998-09-22,222.66,225.01,221.97,223.14,0
1998-09-23,223.79,231.28,223.79,231.28,0
1998-09-24,239.98,252.84,238.98,250.18,0
1998-09-25,247.56,252.21,244.92,248.93,0
1998-09-28,251.58,259.93,251.58,255.53,0
1998-09-29,256.7,257.37,253.55,255.35,0
1998-09-30,255.56,258.23,253.37,253.82,0
1998-10-01,252.12,254.49,249.4,254.47,0
1998-10-02,253.78,257.14,249.66,251.56,0
1998-10-05,252.03,252.39,244.02,246.26,0
1998-10-06,246.89,250.74,245.6,248.14,0
1998-10-07,255.39,263.23,255.31,263.23,0
1998-10-08,264.73,285.22,264.73,285.22,0
1998-10-09,285.22,295.09,284.91,292.5,0
1998-10-12,300.01,304.39,289.61,290.8,0
1998-10-13,290.93,294.44,284.77,290.19,0
1998-10-14,288.76,290.81,283.89,285.12,0
1998-10-15,286.03,295.19,286.03,295.19,0
1998-10-16,313.62,323.16,309.87,319.22,0
1998-10-19,320.98,321.39,312.45,314.17,0
1998-10-20,315.3,332.05,315.22,331.36,0
1998-10-21,337.88,341.32,321.08,323.05,0
1998-10-22,323.84,327.37,316.58,321.57,0
1998-10-26,318.6,323.61,316.69,319.02,0
1998-10-27,319.64,323.67,317.39,319.23,0
1998-10-28,320.68,330.94,319.65,330.45,0
1998-10-29,335.07,346.77,335.07,345.07,0
1998-10-30,351.86,357.9,330.24,331.29,0
1998-11-02,337.47,339.51,327.78,334.93,0
1998-11-03,342.59,350.2,339.87,343.16,0
1998-11-04,345.13,354.11,342.95,354.11,0
1998-11-05,358.65,366.34,356.81,362.08,0
1998-11-06,364.67,377.91,362.3,376.6,0
1998-11-09,378.03,378.59,363.85,363.85,0
1998-11-10,358.28,358.28,333.24,336.85,0
1998-11-11,336.62,356.26,336.62,356.26,0
1998-11-12,353.89,353.89,328.28,333.06,0
1998-11-13,330.15,339.04,328.97,333.59,0
1998-11-16,333.59,346.58,333.59,345.19,0
1998-11-17,345.19,348.82,340.33,344.08,0
1998-11-18,347.7,350.59,343.04,345.13,0
1998-11-19,347.04,358.56,343.3,358.56,0
1998-11-20,361.5,373.25,361.5,371.93,0
1998-11-23,378.77,390.43,378.77,390.43,0
1998-11-24,397.98,400.99,381.44,383.66,0
1998-11-25,375.64,391.01,375.64,391.01,0
1998-11-26,390.1,391.34,380.62,382.2,0
1998-11-27,379.8,382.71,368.94,373.09,0
1998-11-30,372,374.23,360.84,361.14,0
1998-12-01,355.53,356.16,346.63,356.16,0
1998-12-02,360.47,362.04,341.65,343.12,0
1998-12-03,339.29,339.58,328.77,337.86,0
1998-12-04,335.25,343.01,334.89,337.63,0
1998-12-08,341.51,356.5,341.51,350.27,0
1998-12-09,351.22,359.54,349.04,359.54,0
1998-12-11,356.67,365,355.86,360.3,0
1998-12-14,358.1,361.45,344.1,344.89,0
1998-12-15,344.89,349.18,343.58,349.18,0
1998-12-16,349.18,350.43,343.8,344.53,0
1998-12-17,344.16,344.16,328.44,338.65,0
1998-12-18,341.11,344.4,339.63,341.92,0
1998-12-21,344.06,344.06,335.42,337.17,0
1998-12-22,337.24,343.34,336.71,343.34,0
1998-12-23,343.27,347.9,342.9,344.27,0
1998-12-24,346.88,349.2,345.01,346.93,0
1998-12-25,346.91,356.16,346.78,356.16,0
1998-12-28,356.7,361.63,355.27,360.29,0
1998-12-29,358.88,359.98,350.02,351.81,0
1998-12-30,353.28,357.59,353.17,355.81,0
1999-01-04,355.27,359.44,353.98,356.68,0
1999-01-05,357.37,378.51,357.37,378.51,0
1999-01-06,383.42,402.56,383.42,402.56,0
1999-01-07,415.14,418.07,396.75,397.72,0
1999-01-08,400.18,406.52,394.4,399.43,0
1999-01-11,401.58,405.85,394.94,399.2,0
1999-01-12,399.2,400.22,391.52,399.81,0
1999-01-13,398.16,401.15,383.76,385.58,0
1999-01-14,379.14,386.96,373.98,386.96,0
1999-01-15,384.48,386.47,379.28,381.82,0
1999-01-18,387.07,390.92,385.92,387.61,0
1999-01-19,387.63,388.3,384.29,386.45,0
1999-01-20,386.03,395.57,385.75,394.85,0
1999-01-21,394.3,395.76,382.74,385.75,0
1999-01-22,384.54,386.14,374.12,376.48,0
1999-01-25,369.38,369.62,361.49,363.36,0
1999-01-26,367.4,370.98,365.77,366.77,0
1999-01-27,368.54,373.56,367.87,373.25,0
1999-01-28,370.81,372.12,365.51,366.16,0
1999-01-29,367.13,367.13,360.7,363,0
1999-02-01,362.05,365.28,357.79,358.84,0
1999-02-02,358.67,358.67,346.14,347.21,0
1999-02-03,345.18,349.15,338.2,338.2,0
1999-02-04,340.04,343.44,336.32,338.27,0
1999-02-05,337.43,343.17,331.35,337.96,0
1999-02-08,338.01,340.08,330.36,330.77,0
1999-02-09,330.32,330.32,316.82,320.36,0
1999-02-10,316.11,321.71,313.78,314.74,0
1999-02-11,318.07,319.56,308.74,313.65,0
1999-02-12,317.63,347.67,317.01,347.43,0
1999-02-15,345.34,346.45,338.2,344.96,0
1999-02-16,344.78,354.17,344.62,350.36,0
1999-02-17,350.06,351.58,335.41,338.02,0
1999-02-18,334.18,337.73,329.94,336.47,0
1999-02-19,336.1,339.98,334.52,336.57,0
1999-02-22,337.37,338.4,332.99,334.52,0
1999-02-23,338.61,341.34,332.92,333.71,0
1999-02-24,334.45,336.37,333.01,336.17,0
1999-02-25,335.27,335.7,329.66,332.67,0
1999-02-26,332.67,342.42,332.57,340.94,0
1999-03-02,341.6,347.56,337.71,338.82,0
1999-03-03,338.84,342.05,336.45,341.51,0
1999-03-04,341.02,342.36,336.16,337.14,0
1999-03-05,340.2,360.31,335.04,360.31,0
1999-03-08,338.49,339.88,334.02,336.68,0
1999-03-09,335.47,335.48,328.08,329.59,0
1999-03-10,328.24,333.28,320.16,333.28,0
1999-03-11,333.28,345.21,332.8,345.21,0
1999-03-12,348.52,351,341.33,345.79,0
1999-03-15,357.07,362.9,355.73,360.88,0
1999-03-16,361.08,362.47,352.09,354.95,0
1999-03-17,354.85,360.02,354.39,356.8,0
1999-03-18,355.45,363.16,353.31,362.91,0
1999-03-19,365.06,383.03,337,356.97,0
1999-03-22,365.84,369.86,360.29,366.09,0
1999-03-23,364.17,368.73,361.92,365.74,0
1999-03-24,360.7,363.2,359.2,360.35,0
1999-03-25,362.12,369.78,362.12,365.7,0
1999-03-26,367.27,370.75,364.92,366.91,0
1999-03-29,366.82,366.82,361.54,363.32,0
1999-03-30,367.92,368.35,358.24,359.76,0
1999-03-31,358.43,360.61,351.88,352.01,0
1999-04-01,352.31,358.57,350.72,356.85,0
1999-04-02,356.85,358.62,352.34,357.1,0
1999-04-05,354.78,354.78,347.35,350.73,0
1999-04-07,349.4,359.52,349.28,359.52,0
1999-04-08,360.86,368.25,360.86,365.09,0
1999-04-09,366.98,372.19,366.77,371.95,0
1999-04-12,371.02,373.36,368.63,370.68,0
1999-04-16,375.73,402.54,375.73,402.54,0
1999-04-19,413.88,416.05,403.7,412.19,0
1999-04-20,408.07,410.36,402.74,406.11,0
1999-04-21,406.57,410.17,395.53,397.93,0
1999-04-22,403.55,407.3,398.69,402.33,0
1999-04-23,405.22,407.37,398.82,401.07,0
1999-04-26,401.23,415.68,401.23,415.68,0
1999-04-27,422.35,425.33,417.67,425.33,0
1999-04-28,432.71,436.07,420.72,425.33,0
1999-04-29,419.5,432.49,418.9,432.49,0
1999-04-30,445.82,459.35,443.13,459.35,0
1999-05-04,489.07,513.44,485.98,505.75,0
1999-05-06,523.92,523.92,496.4,512.69,0
1999-05-07,505.08,506.99,486.38,488.35,0
1999-05-10,491.75,502.19,487.23,490.43,0
1999-05-11,490.43,501.38,490.41,495.23,0
1999-05-12,498.69,501.95,485.32,486.56,0
1999-05-13,483.25,483.25,474.68,476.89,0
1999-05-14,482.93,484.56,469.84,474.9,0
1999-05-17,474.9,474.9,460.24,467.62,0
1999-05-18,470.1,484.25,470.1,481.55,0
1999-05-19,486.45,491.35,481.36,483.5,0
1999-05-20,487.85,489.86,476.91,479.6,0
1999-05-21,479.92,486.36,472.96,479.33,0
1999-05-24,479.33,479.33,467.62,469.98,0
1999-05-25,465.72,470.3,451.05,451.05,0
1999-05-26,460.73,465.69,451.81,458.21,0
1999-05-27,464.19,470.75,461.64,464.28,0
1999-05-28,457.42,458.67,450.55,453.6,0
1999-06-01,454.44,464.33,451.8,461.79,0
1999-06-02,461.79,474.86,461.79,474.86,0
1999-06-03,474.86,479.5,471.16,476.05,0
1999-06-04,479.19,488.79,476.14,476.47,0
1999-06-07,481.24,486.43,480.82,483.25,0
1999-06-08,485.37,495.72,482.09,493.67,0
1999-06-09,491.59,510.5,491.49,510.5,0
1999-06-10,520.61,522.22,510.78,511.44,0
1999-06-11,517.4,520.17,502.87,507.06,0
1999-06-14,506.29,523.62,505.77,514.67,0
1999-06-15,519.51,520.67,506,508.62,0
1999-06-16,508.62,514.69,504.74,509.84,0
1999-06-17,521.25,523.69,515.76,520.55,0
1999-06-18,524.12,527.91,517.81,518.81,0
1999-06-21,523.49,538.71,522.22,538.36,0
1999-06-22,542.57,549.26,538.66,545.91,0
1999-06-23,545.99,551.07,530.66,540.99,0
1999-06-24,540.95,551.85,540.95,543.97,0
1999-06-25,545.17,548.58,538.69,543.85,0
1999-06-28,547.16,549.3,530.18,531.88,0
1999-06-29,535.3,538.1,513.61,517.65,0
1999-06-30,521.59,531.29,515.52,521.77,0
1999-07-02,545.24,547.47,531.91,533.33,0
1999-07-05,540.23,544.21,528.35,533.15,0
1999-07-06,533.74,538.38,525.56,526.82,0
1999-07-07,525.69,525.69,511.36,516.11,0
1999-07-08,518.49,520.52,493.51,496.65,0
1999-07-09,494.35,509.58,484.25,509.58,0
1999-07-12,513.96,516.68,508.6,511.87,0
1999-07-13,511.64,514.78,499.12,500.25,0
1999-07-14,499.44,502.22,490.18,494,0
1999-07-15,496.71,501.32,492.6,496.7,0
1999-07-16,499.21,502.15,483.52,488.51,0
1999-07-19,488.51,490.25,477.05,481.7,0
1999-07-20,485.44,491.27,482.74,487.95,0
1999-07-21,483.77,497.44,482.81,496.86,0
1999-07-22,496.81,497.59,485.84,487.22,0
1999-07-23,482.65,485.26,471.59,475.73,0
1999-07-26,474.36,474.36,456.4,457.68,0
1999-07-27,457.5,463.38,451.58,461.91,0
1999-07-29,465.93,468.39,456.75,458.82,0
1999-07-30,452.04,456.81,446.21,456.81,0
1999-08-02,455.45,459.06,451.5,452.61,0
1999-08-03,453.02,460.42,452.97,456.07,0
1999-08-04,457.97,457.97,449.6,451.43,0
1999-08-05,448.84,456.63,445.97,447.09,0
1999-08-06,448.57,450.93,434.67,437.04,0
1999-08-09,436.09,436.09,422.28,433.45,0
1999-08-10,433.45,437.97,429.85,430.85,0
1999-08-11,428.42,429.77,420.28,421.49,0
1999-08-13,419.8,424.62,418.31,423.78,0
1999-08-16,428.54,429.16,416.26,418.11,0
1999-08-17,415.21,415.21,403.65,411.31,0
1999-08-18,412.85,415.98,408.49,409.76,0
1999-08-19,407.74,418,405.39,418,0
1999-08-20,421.2,443.53,421.2,440.51,0
1999-08-23,449.1,455.14,441.73,448.19,0
1999-08-24,453.23,454.81,443.59,446.55,0
1999-08-25,447.44,468.7,445.65,468.7,0
1999-08-26,468.7,468.7,452.89,456.07,0
1999-08-27,454.85,462.36,454.61,457.54,0
1999-08-30,457.54,460.3,445.88,446.48,0
1999-08-31,443.83,443.83,433.38,440.27,0
1999-09-01,440.27,445.12,432.67,434.56,0
1999-09-02,436.84,440.8,424.93,426.7,0
1999-09-03,426.9,431.12,422.49,431.12,0
1999-09-06,434,435.48,422.52,424.08,0
1999-09-07,424.05,426.75,421.24,426.75,0
1999-09-08,425.92,426.49,418.68,421.56,0
1999-09-09,420.55,431.09,417.76,431.08,0
1999-09-10,431.31,434.97,426.81,430.91,0
1999-09-13,432.8,445.24,432.8,444.94,0
1999-09-14,442.66,444.45,436.51,443.82,0
1999-09-15,442.9,447.58,437.64,438.59,0
1999-09-16,437.65,438.1,428.83,429.89,0
1999-09-17,430.29,438.92,430.23,438.16,0
1999-09-20,440.9,442.89,432.49,434.21,0
1999-09-21,434.68,436.41,425.19,425.54,0
1999-09-22,419.7,419.94,409.28,410.15,0
1999-09-23,408.97,408.97,400.06,400.46,0
1999-09-24,391.88,391.88,380.21,382.01,0
1999-09-27,384.61,386.89,374.36,382.14,0
1999-09-28,384.58,389.89,382.47,385.23,0
1999-09-29,384.93,393.63,383.66,391.07,0
1999-09-30,393.08,398.36,389.43,389.49,0
1999-10-01,393.28,407.36,393.28,407.23,0
1999-10-04,407.86,409.02,395.49,396.13,0
1999-10-05,399.8,401.96,395.04,398.94,0
1999-10-06,401.74,403.73,394.95,395.09,0
1999-10-07,398.55,400.94,395.74,397.64,0
1999-10-08,397.96,397.96,390.78,393.02,0
1999-10-11,394.4,396.58,388.88,388.88,0
1999-10-12,389.38,401.36,389.38,401.36,0
1999-10-13,396.03,396.03,390.37,391.5,0
1999-10-14,390.98,392.79,385.41,392.79,0
1999-10-15,391.89,392.54,385.4,385.4,0
1999-10-18,378.65,378.65,371.59,372.87,0
1999-10-19,374.56,376.53,365.6,368.58,0
1999-10-20,372.73,374.85,369.01,369.01,0
1999-10-21,371.13,371.31,367.11,367.23,0
1999-10-22,367.13,377.4,367.12,377.16,0
1999-10-26,376.37,382.46,376.17,379.54,0
1999-10-27,379.75,383.14,377.44,379.61,0
1999-10-28,381.29,389.82,381.29,389.76,0
1999-10-29,394.91,400.78,393.18,395.55,0
1999-11-01,399.82,401.57,391.04,391.55,0
1999-11-02,391.05,402.41,389.7,402.41,0
1999-11-03,402.27,409.65,398.65,403.31,0
1999-11-04,404.98,419.89,404.84,419.89,0
1999-11-05,420.2,425.18,418.13,418.47,0
1999-11-08,419.29,419.73,412.31,414.07,0
1999-11-09,416.47,427.76,416.47,426.42,0
1999-11-10,426.42,430.15,424.78,426.39,0
1999-11-11,427.54,433.56,427.26,429.28,0
1999-11-12,430.73,436.24,430.42,432.02,0
1999-11-15,436.66,438.22,426.48,426.7,0
1999-11-16,425.48,425.48,416.74,423.15,0
1999-11-17,425.72,426.21,410.04,410.04,0
1999-11-18,409.21,412.81,407.2,410.9,0
1999-11-19,411.48,413.24,409.51,411.55,0
1999-11-22,412.84,416.29,406.41,406.41,0
1999-11-23,406.36,407.33,403.05,405.42,0
1999-11-24,405.63,406.46,399.23,399.23,0
1999-11-25,399.33,405.2,397.5,404.6,0
1999-11-26,404.56,412.6,403.91,412.31,0
1999-11-29,412.29,421.26,411.85,421.26,0
1999-11-30,421.33,426.06,420.72,422.12,0
1999-12-01,423.77,426.6,419.54,423.07,0
1999-12-02,424.02,425.8,417.18,419.67,0
1999-12-03,419.61,421.43,414.42,414.42,0
1999-12-07,415.72,418.54,413.88,413.88,0
1999-12-08,413.42,414.4,409.88,413.27,0
1999-12-09,413.46,419.9,413.41,419.77,0
1999-12-13,421.53,437.96,421.53,435.4,0
1999-12-14,434.97,438.71,432.98,438.23,0
1999-12-15,439.55,442.88,434.6,437.86,0
1999-12-16,438.69,440.34,435.68,437.7,0
1999-12-17,440.63,447.97,439.1,439.37,0
1999-12-20,439.62,450.73,439.36,450.68,0
1999-12-21,450.29,451.22,443.39,444.93,0
1999-12-22,445.89,459.51,445.89,458.43,0
1999-12-23,461.66,464.46,458.9,461.18,0
1999-12-24,466.79,469.78,461.16,461.29,0
1999-12-27,464.08,469.02,461.34,466.45,0
1999-12-28,467.49,469.22,462.69,466.96,0
1999-12-29,467.81,479.46,467.81,479.42,0
1999-12-30,483.03,484.55,477.46,481.92,0
2000-01-04,490.32,499.52,490.01,498.46,0
2000-01-05,471.52,477.17,464.06,465.85,0
2000-01-06,467.32,469.86,443.46,443.46,0
2000-01-07,449.45,455.07,440.78,453.31,0
2000-01-10,466.25,471.27,458.13,459.47,0
2000-01-11,465.74,468.79,452.27,452.48,0
2000-01-12,448.01,459.62,447.12,459.62,0
2000-01-13,459.14,462.19,456.49,458.4,0
2000-01-14,461.66,474.37,460.14,474.37,0
2000-01-17,482.4,485.74,476.2,477.09,0
2000-01-18,478.84,484.16,478.29,484.16,0
2000-01-19,481.13,488.64,479.9,486.33,0
2000-01-20,488.58,495.08,485.96,486.64,0
2000-01-21,483.71,489.18,476.36,478.92,0
2000-01-24,481.68,483.34,473.71,477.22,0
2000-01-25,470.52,473.73,469.49,473.22,0
2000-01-26,477.66,478.87,469.11,469.22,0
2000-01-27,471.01,475.4,470.07,474.91,0
2000-01-28,476.32,478.95,473.2,477.45,0
2000-01-31,474.4,480.2,472.75,477.57,0
2000-02-01,482.22,483.43,474.39,474.39,0
2000-02-02,477.14,480.21,470.62,470.62,0
2000-02-03,470.96,474.68,464.39,465.78,0
2000-02-04,467.08,471.63,462.3,470.34,0
2000-02-07,470.54,474.79,470.47,471.97,0
2000-02-08,472.66,474.22,465.83,465.94,0
2000-02-09,468.74,470.27,455.75,456.02,0
2000-02-10,452.89,458.49,448.2,453.1,0
2000-02-11,457.28,462.56,454.53,456.12,0
2000-02-14,456.27,458.84,445.72,447.56,0
2000-02-15,449.33,450.59,430.97,430.97,0
2000-02-16,432.71,433.71,422.48,422.83,0
2000-02-17,424.28,426.99,405.79,405.81,0
2000-02-18,407.01,412.24,400.68,408.35,0
2000-02-22,406.02,406.02,379.43,379.43,0
2000-02-23,379.75,393.42,375.79,389,0
2000-02-24,392.44,399.61,391.3,395.1,0
2000-02-25,395.71,407.17,394.45,406.66,0
2000-02-28,403.15,404.19,388.39,388.39,0
2000-02-29,392.21,394.79,374.32,374.32,0
2000-03-01,376.89,380.02,368.08,371.56,0
2000-03-02,374.73,391.66,374.02,391.39,0
2000-03-03,395.48,397.93,383.13,383.13,0
2000-03-06,382.51,385.35,377.87,379.27,0
2000-03-07,378.56,382.83,375.95,380.35,0
2000-03-08,373.44,386.46,372.73,385.56,0
2000-03-09,390.18,397.44,390.18,393.23,0
2000-03-10,400.26,403.76,397.73,402.4,0
2000-03-13,402.22,402.22,388.11,390.15,0
2000-03-14,390.53,401.28,389.78,400.37,0
2000-03-15,399.92,402.48,386.2,386.2,0
2000-03-16,391.77,396.44,389.42,395.83,0
2000-03-17,407.56,407.78,399.74,399.74,0
2000-03-20,401.15,402.89,398.2,400.99,0
2000-03-21,401.74,404.73,397.07,398.26,0
2000-03-22,401.5,402.19,391.94,395.15,0
2000-03-23,396.75,401.5,396.33,399.03,0
2000-03-24,402.29,409.61,401.32,404.16,0
2000-03-27,406.85,412.34,406.57,408.24,0
2000-03-28,409.78,416.34,409.78,412.44,0
2000-03-29,416.56,416.92,409.62,410.69,0
2000-03-30,410.96,412.57,396.98,399.59,0
2000-03-31,397.12,401.01,396.67,400.32,0
2000-04-03,397.89,401.4,397.83,399.74,0
2000-04-04,397.98,397.98,391.16,392.7,0
2000-04-05,392.96,395.33,390.85,395.33,0
2000-04-07,398.49,403.74,398.46,403.45,0
2000-04-10,403.95,407.37,403.15,403.32,0
2000-04-11,401.02,402.79,398.92,400.74,0
2000-04-12,402.71,415.6,402.71,414.45,0
2000-04-17,388.3,393.32,387.6,392.88,0
2000-04-18,399.31,402.48,385.25,385.25,0
2000-04-19,388.88,391.97,388.61,391.22,0
2000-04-20,392.57,394.35,389.18,389.48,0
2000-04-21,390.93,395.06,390.93,395.06,0
2000-04-24,395.42,397.23,393.22,395,0
2000-04-25,395.43,397.7,394.54,396.48,0
2000-04-26,398.09,398.83,394.56,394.56,0
2000-04-27,394.69,397.9,393.36,393.36,0
2000-04-28,393.74,394.69,389.58,390.4,0
2000-05-02,390.77,391.25,385.44,385.44,0
2000-05-03,385.24,385.24,378.09,379.8,0
2000-05-04,378.49,381.24,376.79,379.97,0
2000-05-08,379.93,379.93,366.17,366.17,0
2000-05-09,365.55,365.55,357.77,357.77,0
2000-05-10,355.41,355.41,341.85,343.53,0
2000-05-11,339.88,342.05,333.37,336.54,0
2000-05-12,340.71,345.67,336.92,345.67,0
2000-05-15,347.37,348.01,338.77,339.37,0
2000-05-16,341.63,350.22,341.63,350.22,0
2000-05-18,345.92,346.51,340.46,343.39,0
2000-05-19,343.88,347.44,339.67,343.4,0
2000-05-22,340.2,340.2,331.6,333.36,0
2000-05-23,333.07,333.07,325.56,325.99,0
2000-05-24,323.64,323.64,315.78,319.68,0
2000-05-25,324.18,325.81,307.23,307.23,0
2000-05-26,303.04,313.29,297.41,313.08,0
2000-05-29,313.85,317.38,308.45,308.45,0
2000-05-30,309.19,313.47,307.52,307.82,0
2000-05-31,310.62,328.36,310.62,323.29,0
2000-06-01,324.83,331.75,321.84,327.6,0
2000-06-02,335.5,342.89,335.44,339.28,0
2000-06-05,343.31,354.08,343.31,352.6,0
2000-06-06,351.97,351.97,344.23,345.43,0
2000-06-07,343.83,349.06,340.83,340.83,0
2000-06-08,343.9,346.85,339.9,344.58,0
2000-06-09,344.03,346.72,340.5,341.35,0
2000-06-12,341.66,343.72,338.34,340.7,0
2000-06-13,338.38,338.38,334.08,334.99,0
2000-06-14,335.69,345.43,335.39,345.43,0
2000-06-15,345.11,349.27,341.74,345.29,0
2000-06-16,347.01,348.74,344.49,344.49,0
2000-06-19,343.01,343.31,339.83,340.66,0
2000-06-20,342.53,344.56,338.67,339.77,0
2000-06-21,339.81,339.81,337.66,338.12,0
2000-06-22,345.09,345.7,334.03,334.03,0
2000-06-23,333.48,334.81,329.06,333.31,0
2000-06-26,333.56,333.69,329.32,330.73,0
2000-06-27,332.31,334.66,332.31,334.18,0
2000-06-28,334.5,336.61,333.27,334.48,0
2000-06-29,334.32,334.32,323.11,323.35,0
2000-06-30,323.03,325.69,322.9,325.69,0
2000-07-03,326.53,326.8,318.24,319.26,0
2000-07-04,319.43,320.19,315.17,316.66,0
2000-07-05,317.36,322.85,316.83,322.85,0
2000-07-06,320.99,320.99,317.79,318.42,0
2000-07-07,318.72,325.25,318.72,322.87,0
2000-07-10,325.07,329.55,325.07,326.62,0
2000-07-11,326.51,329.51,323.79,325.72,0
2000-07-12,325.27,327.58,323.26,323.93,0
2000-07-13,324.18,325.02,320.43,320.45,0
2000-07-14,320.93,321.03,314.89,315.58,0
2000-07-18,314.99,315.04,312.71,313.39,0
2000-07-19,313.36,316.56,312.98,314.54,0
2000-07-20,314.53,315.1,307.23,307.85,0
2000-07-21,308.22,308.61,303.91,305.66,0
2000-07-24,304.27,304.27,292.58,293.13,0
2000-07-25,290.84,296.6,288.58,295.59,0
2000-07-26,295.81,296.25,290.65,291.43,0
2000-07-27,288.37,295.97,286.16,294.22,0
2000-07-28,294.06,295.46,291.6,291.6,0
2000-07-31,290.77,290.77,282.82,284.67,0
2000-08-01,285.02,295.72,283.19,295.49,0
2000-08-02,295.11,303.23,292.24,301.22,0
2000-08-03,301.52,308.89,300.69,307.97,0
2000-08-04,311.39,318.9,311.39,311.42,0
2000-08-07,313.06,315.15,305.37,306.72,0
2000-08-08,308.11,318.77,308.11,318.15,0
2000-08-09,319.73,323.32,314.37,315.02,0
2000-08-10,315.04,317.47,307.31,309.42,0
2000-08-11,308.99,316.6,308.59,316.6,0
2000-08-15,319.84,323.87,319.25,321.44,0
2000-08-16,321.48,327.71,317.42,327.46,0
2000-08-17,326.8,329.05,322.15,322.5,0
2000-08-18,322.97,323.52,317.27,319.22,0
2000-08-21,318.32,318.36,312.66,312.66,0
2000-08-22,312.6,316.49,312.6,316.48,0
2000-08-23,316.24,318.04,308.37,308.37,0
2000-08-24,308.58,311.06,306.03,307.32,0
2000-08-25,307.24,308.81,306.11,306.84,0
2000-08-28,306.78,308.02,304.94,305.72,0
2000-08-29,305.7,310.78,305.46,309.24,0
2000-08-30,308.44,313.29,308.28,309.67,0
2000-08-31,309.36,310.07,305.58,307.83,0
2000-09-01,310.45,312.15,310.26,310.73,0
2000-09-04,311.21,312.24,309.01,309.01,0
2000-09-05,308.93,310.1,308.13,308.25,0
2000-09-06,308.27,308.91,302.51,302.51,0
2000-09-07,302.38,302.4,298.18,298.31,0
2000-09-08,298.52,300.48,297.07,297.07,0
2000-09-11,296.66,296.66,290.23,290.34,0
2000-09-12,289.96,292.07,288.03,288.03,0
2000-09-13,288.37,292.18,288.17,290.55,0
2000-09-14,291.55,291.55,285.4,287.21,0
2000-09-15,287.89,294.92,287.85,293.3,0
2000-09-18,289.96,290.04,286.07,286.81,0
2000-09-19,285.71,289.13,285.67,287.16,0
2000-09-20,289.32,290.42,282.23,282.23,0
2000-09-21,282.46,285.62,282.35,283.13,0
2000-09-22,283.31,283.31,273.6,274.14,0
2000-09-25,275.66,280.25,275.58,280.25,0
2000-09-26,279.91,284.89,279.91,282.08,0
2000-09-27,281.71,285.65,278.88,285.38,0
2000-09-28,285.43,286.66,279.75,279.75,0
2000-09-29,281.71,282.5,277.29,277.29,0
2000-10-02,275.78,277.45,275.5,276.69,0
2000-10-03,275.44,275.75,270.14,271.38,0
2000-10-04,271.82,274.3,270.38,271.85,0
2000-10-05,272.51,275.02,269.04,269.51,0
2000-10-06,270.48,271.07,267.54,267.68,0
2000-10-09,266.81,266.85,260.33,261.29,0
2000-10-10,261.56,262.89,254.39,256.98,0
2000-10-11,253.96,253.96,250.6,250.6,0
2000-10-12,250.66,259.09,249.77,257.74,0
2000-10-13,250.71,258.32,250.49,254.26,0
2000-10-16,261.38,262.67,258.08,258.08,0
2000-10-17,258.63,264.6,258.46,259.95,0
2000-10-18,259.86,268.18,259.86,268.18,0
2000-10-19,268.29,276.9,267.12,276.19,0
2000-10-20,283.73,285.89,276.6,276.6,0
2000-10-24,279.15,280.51,275.43,275.48,0
2000-10-25,277.26,278.38,270.19,271.1,0
2000-10-26,270.52,275.71,270.42,275.39,0
2000-10-27,276.69,279.43,274.34,274.34,0
2000-10-30,276.32,277.67,270.29,270.34,0
2000-10-31,271.5,272.67,268.89,271.84,0
2000-11-01,274.15,279.92,273.96,279.77,0
2000-11-02,280.87,282.74,278.46,280.3,0
2000-11-03,282.62,287.84,282.62,287.84,0
2000-11-06,289.33,294.36,288.86,291.93,0
2000-11-07,294.3,298.25,290,292.36,0
2000-11-08,295.45,300.55,293.81,299.37,0
2000-11-09,298.79,299.1,293.38,293.59,0
2000-11-10,293.56,296.08,291.94,293.23,0
2000-11-13,289.7,289.7,287.18,287.18,0
2000-11-14,288.38,290.98,287.86,288.28,0
2000-11-15,292.31,293.11,288.75,288.75,0
2000-11-16,289.49,290.54,288.54,289.99,0
2000-11-17,289.55,294.71,289.48,294.71,0
2000-11-20,294.4,296.13,288.41,288.41,0
2000-11-21,287.02,288.68,286.01,287.06,0
2000-11-22,288.02,288.55,283.58,283.58,0
2000-11-23,283.74,284.95,282.63,284.22,0
2000-11-24,284.6,286.43,284.2,285.42,0
2000-11-27,286.8,287.97,284.72,284.73,0
2000-11-28,284.51,285.57,283.46,283.67,0
2000-11-29,282.57,284.23,282.31,282.9,0
2000-11-30,283.68,283.75,277.92,277.92,0
2000-12-01,276.78,276.78,273.77,273.86,0
2000-12-04,274.04,274.04,271.47,271.47,0
2000-12-06,276.11,278.67,272.03,272.03,0
2000-12-07,271.57,273.71,271.16,272.71,0
2000-12-08,272.82,274.21,271.75,273.69,0
2000-12-12,274.3,274.68,269.62,269.62,0
2000-12-13,270.22,273.11,267.96,271.92,0
2000-12-14,271.04,273.19,270.12,271.29,0
2000-12-15,271.23,274.49,271.13,273.17,0
2000-12-18,272.58,273.97,270.91,271.19,0
2000-12-19,271.68,273.2,270.35,271.09,0
2000-12-20,271.17,273.79,269.91,269.91,0
2000-12-21,268.77,270.25,267.32,269.85,0
2000-12-22,270.23,271.08,267.04,267.09,0
2000-12-25,267.75,267.94,266.45,266.52,0
2000-12-26,266.55,268.01,263.97,264.86,0
2000-12-27,265.23,266.81,264.4,266.47,0
2000-12-28,266.68,269.18,266.68,267.71,0
2000-12-29,268.86,270.46,268.44,269.19,0
2001-01-03,268.89,272.27,268.85,272.03,0
2001-01-04,274.68,279.28,274.68,278.75,0
2001-01-05,278.74,286.76,278.74,286.76,0
2001-01-08,294.35,300.03,291.89,295.84,0
2001-01-09,297,306.55,295.56,298.37,0
2001-01-10,300.81,304.7,293.65,293.65,0
2001-01-11,295.28,298.52,293.44,295.06,0
2001-01-12,300.32,312.07,300.32,311.25,0
2001-01-15,315.22,320.16,314.14,317.51,0
2001-01-16,319.99,320.15,308.42,308.42,0
2001-01-17,309.19,315.56,307.87,314.98,0
2001-01-18,319.65,322.79,314.19,314.26,0
2001-01-19,318.54,321.33,313.39,316.86,0
2001-01-22,318.03,319.09,315.52,319.09,0
2001-01-23,319.9,325.85,319.34,325.62,0
2001-01-24,327.63,330.64,324.43,325.59,0
2001-01-25,326.08,341.29,326.08,339.68,0
2001-01-26,342.93,347.19,330.73,332.13,0
2001-01-29,333.3,337.49,330.14,332.54,0
2001-01-30,334.11,334.38,324.61,325.21,0
2001-01-31,326.59,332.77,323.02,332.77,0
2001-02-01,331.83,336.03,329.63,330.46,0
2001-02-02,331.81,334.28,330.83,334.1,0
2001-02-05,333.43,335.94,328.77,329.08,0
2001-02-06,330.21,331.21,323.04,323.16,0
2001-02-07,323.21,327.86,323.21,327.51,0
2001-02-09,329.26,331.51,324.46,324.72,0
2001-02-12,324.03,324.66,315.96,318.2,0
2001-02-13,319.46,322.29,317.65,322.04,0
2001-02-14,320.89,321.45,315.1,315.25,0
2001-02-15,315.66,317.44,314.33,315.15,0
2001-02-16,316.04,319.06,315.1,316,0
2001-02-19,312.99,312.99,308.47,309.64,0
2001-02-20,310.59,312.57,308.63,312.32,0
2001-02-21,310.43,314.13,310.23,310.23,0
2001-02-22,308.05,310.25,307,309.02,0
2001-02-23,310.65,324.27,310.65,324.24,0
2001-02-26,328.73,329.88,320.7,321.33,0
2001-02-27,324.76,327.81,323.34,326.92,0
2001-02-28,327.48,328.43,325.2,325.2,0
2001-03-01,323.65,326.79,316.22,316.22,0
2001-03-02,316.21,317.44,305.77,306.05,0
2001-03-05,303.33,303.33,295.72,300.24,0
2001-03-06,302.41,304.35,299.81,299.81,0
2001-03-07,302.08,306.55,302.08,306.35,0
2001-03-08,306.3,309.11,301.17,301.76,0
2001-03-09,303.06,307.65,303.01,307,0
2001-03-12,305.07,307.44,303.58,304.87,0
2001-03-13,300.53,302.76,298.73,302.76,0
2001-03-14,303.99,305.12,299.93,299.93,0
2001-03-15,299.9,299.9,293.03,296.1,0
2001-03-16,295.9,296.34,293,293,0
2001-03-19,292.49,293.86,291.28,291.3,0
2001-03-20,292.62,294.69,291.94,293.14,0
2001-03-21,291.35,291.74,287.81,291.22,0
2001-03-22,290.16,292.07,289.38,289.42,0
2001-03-23,290.27,293.39,290.25,290.25,0
2001-03-26,291.65,294.31,291.65,293.8,0
2001-03-27,293.97,295.33,291.02,291.02,0
2001-03-28,292.99,294.13,287.1,287.1,0
2001-03-29,286.11,287.9,284.92,287.88,0
2001-03-30,291.14,294.3,290.19,291.94,0
2001-04-02,291.21,291.72,289.38,290.11,0
2001-04-03,289.6,291.4,285.44,285.57,0
2001-04-04,283.23,284.11,279.16,279.16,0
2001-04-05,279.49,282.02,278.01,282.02,0
2001-04-09,281.13,282.85,278.07,278.25,0
2001-04-10,278.84,279.54,276.95,279.54,0
2001-04-11,282.36,284.16,282.11,282.37,0
2001-04-12,282.48,292.09,282.48,291.28,0
2001-04-17,291.67,291.96,286.62,286.62,0
2001-04-18,289.03,298.69,289.03,297.33,0
2001-04-19,302.63,306.5,298.07,298.07,0
2001-04-20,300.21,301.12,292.58,292.58,0
2001-04-23,292.61,293.85,288.75,290.54,0
2001-04-24,289.72,297.12,289.64,296.95,0
2001-04-25,295.6,298.68,293.9,296.86,0
2001-04-26,299.68,302.45,297.14,297.14,0
2001-04-27,296.98,298.37,296.34,297.21,0
2001-04-30,297.25,302.16,297.25,300.63,0
2001-05-02,302.44,305.34,299.52,299.52,0
2001-05-03,299.39,302.89,298.11,301.09,0
2001-05-04,301,306.59,299.47,306.48,0
2001-05-09,307.35,311.96,305.29,311.73,0
2001-05-10,312.58,317.77,312.4,316.13,0
2001-05-11,315.49,321.53,310.39,310.93,0
2001-05-14,311.86,313.31,307.17,307.53,0
2001-05-15,309.69,311.67,306.74,307.47,0
2001-05-16,307.78,308.08,299.61,300.25,0
2001-05-17,300.49,303.04,298.6,300.98,0
2001-05-18,301.5,302.81,299.43,300.64,0
2001-05-21,301.18,301.58,298.08,298.21,0
2001-05-22,299.16,305.3,299.16,304.53,0
2001-05-23,305.78,312.1,305.78,311.17,0
2001-05-24,311.56,314.41,311.16,312.27,0
2001-05-25,314.17,318.47,309.34,311.11,0
2001-05-28,311.69,316.88,311.69,316.88,0
2001-05-29,317.46,317.46,309.01,309.47,0
2001-05-30,310.2,311.94,307.83,310.18,0
2001-05-31,309.57,312.07,307.59,310.13,0
2001-06-01,311,313.74,311,312.06,0
2001-06-04,313.45,315.83,313.37,313.96,0
2001-06-05,315.31,316.31,308.83,310.14,0
2001-06-06,312.07,312.93,309.87,310.46,0
2001-06-07,310.58,312.25,307.1,308.04,0
2001-06-08,308.69,312.4,307.55,312.29,0
2001-06-11,312.05,314.4,311.14,314.4,0
2001-06-12,314.64,317.02,313.77,314.2,0
2001-06-13,315.61,325.52,315.61,324.94,0
2001-06-14,325.19,327.7,321.67,322.24,0
2001-06-15,322.26,326.66,322.26,323.97,0
2001-06-18,325.89,327,318.49,318.49,0
2001-06-19,319.87,321.42,317.49,319.59,0
2001-06-20,320.87,321.48,318.47,318.47,0
2001-06-21,319.9,321.49,316.86,316.92,0
2001-06-22,317.82,318.88,316.85,318.67,0
2001-06-25,319.42,321.38,318.92,319.81,0
2001-06-26,320.2,324.39,320.2,320.76,0
2001-06-27,322.33,323.53,321.39,323.21,0
2001-06-28,323.54,325.58,322.38,322.55,0
2001-06-29,325.94,326.57,321.89,322.55,0
2001-07-02,323.23,324.65,322.02,322.45,0
2001-07-03,323.25,327.32,323.25,326.81,0
2001-07-04,328.08,329.62,326.39,326.43,0
2001-07-05,328.23,329.36,323.31,324.88,0
2001-07-09,322.32,326.28,322.19,324.47,0
2001-07-10,325.7,327.76,322.23,323.68,0
2001-07-11,323.34,323.89,310.58,312.64,0
2001-07-12,314.07,315.67,311.14,315,0
2001-07-13,316.67,318.59,312.91,314.31,0
2001-07-16,315.44,315.44,309.38,309.38,0
2001-07-17,309.71,315.21,309.6,315.21,0
2001-07-18,315.25,316.71,314.26,315.16,0
2001-07-19,315.77,318.83,315.77,316.02,0
2001-07-20,316.75,317.62,312.27,312.27,0
2001-07-23,312.86,312.92,307.8,309.58,0
2001-07-24,309.3,309.65,305.49,308.87,0
2001-07-25,308.95,311.68,308.1,308.1,0
2001-07-26,308.1,310.28,305.33,305.33,0
2001-07-27,305.33,305.85,300.25,301.09,0
2001-07-30,300.68,301.36,297.29,298.33,0
2001-07-31,298.56,299.33,295.4,297.69,0
2001-08-01,298.82,301.7,298.82,300.53,0
2001-08-02,302.05,304.18,299.83,303.23,0
2001-08-03,304.87,316.62,304.87,315.95,0
2001-08-06,323,323.35,313.15,314.06,0
2001-08-07,314.98,319.6,313.9,316.63,0
2001-08-08,319,323.45,319,323.09,0
2001-08-09,322.1,322.66,316.75,316.77,0
2001-08-10,317.23,319.21,314.06,315.87,0
2001-08-14,316.77,317.96,313.5,314.25,0
2001-08-15,315.35,318,314.49,317.77,0
2001-08-16,317.35,319.72,317.29,317.77,0
2001-08-17,318.6,324.75,318.6,323.25,0
2001-08-20,321.81,323.26,319.7,319.7,0
2001-08-21,321.09,322.54,318.47,319.14,0
2001-08-22,318.62,322.88,318.62,321.31,0
2001-08-23,323.01,326.52,322.09,324.9,0
2001-08-24,325.59,333.09,325.37,332.17,0
2001-08-27,336.44,339.85,336.18,338.57,0
2001-08-28,339.51,340.86,334.49,335.49,0
2001-08-29,335.79,340.42,334.56,338.02,0
2001-08-30,337.53,338.59,331.62,331.62,0
2001-08-31,332.55,336.58,330.93,335.57,0
2001-09-03,338.39,343.95,338.39,341.65,0
2001-09-04,344.11,344.52,339.76,339.76,0
2001-09-05,340.67,343.11,338.17,338.21,0
2001-09-06,339.85,342.71,339.77,342.56,0
2001-09-07,341.93,342.94,340.46,342.32,0
2001-09-10,341.3,341.3,331.65,331.65,0
2001-09-11,332.65,333.12,329.23,330.37,0
2001-09-13,318.45,318.45,298.04,308.17,0
2001-09-14,308.41,308.41,278.34,288.1,0
2001-09-17,271.92,273.46,266.07,270.61,0
2001-09-18,283.13,284.27,268.89,274.21,0
2001-09-19,278.39,287.13,278.39,287.13,0
2001-09-20,282.11,282.11,278.72,279.8,0
2001-09-21,276.76,276.76,271.13,274.6,0
2001-09-24,274.34,279.49,274,279.49,0
2001-09-25,283.55,284.39,276.72,276.72,0
2001-09-26,276.74,278.27,275.67,275.67,0
2001-09-27,275.3,277.24,274.44,274.76,0
2001-09-28,276.66,277.93,276.41,277.04,0
2001-10-01,277.25,277.25,273.09,273.09,0
2001-10-02,273.39,277.92,273.3,276.49,0
2001-10-03,276.94,278.06,276.09,276.09,0
2001-10-04,277.56,283.63,277.56,283.02,0
2001-10-05,282.83,282.83,280.88,280.88,0
2001-10-08,276.02,278.62,274.56,277.28,0
2001-10-09,279.22,286.6,279.22,286.6,0
2001-10-10,286.5,288.02,285.99,286.72,0
2001-10-11,290.77,291.47,286.42,286.42,0
2001-10-12,288.5,288.5,284.83,284.97,0
2001-10-15,285.29,285.29,280.64,282.06,0
2001-10-16,282.97,284.58,282.27,283.42,0
2001-10-17,284.52,287.83,284.36,287.83,0
2001-10-18,285.76,288.86,285.03,286.15,0
2001-10-19,287.01,288.61,284.07,284.72,0
2001-10-22,284.48,285.19,281.94,283.43,0
2001-10-24,284.56,285.28,282.64,284.06,0
2001-10-25,284.51,284.56,280.62,280.62,0
2001-10-26,281.74,282.23,279.27,280.6,0
2001-10-29,281,281.28,276.75,278.16,0
2001-10-30,277.49,277.49,273.6,273.6,0
2001-10-31,273.88,275.19,273.27,275.09,0
2001-11-01,275.08,275.58,273.64,273.64,0
2001-11-02,274.98,276.41,274.22,274.22,0
2001-11-05,274.31,274.39,271.64,272.99,0
2001-11-06,273.61,273.66,270.91,271.44,0
2001-11-07,271.69,271.69,265.22,265.22,0
2001-11-08,265.17,268.34,265.13,268.34,0
2001-11-09,268.18,269.77,267.15,268.11,0
2001-11-12,268.43,272.29,268.43,271.75,0
2001-11-13,271.31,272.41,270.7,270.9,0
2001-11-14,272.51,272.61,267.2,267.2,0
2001-11-15,267.21,268.28,265.68,268.28,0
2001-11-16,269.01,276.01,269.01,275.54,0
2001-11-19,276.1,278.75,275,276.97,0
2001-11-20,279.67,283.94,279.67,283.84,0
2001-11-21,287.2,291.62,286.61,291.21,0
2001-11-22,292.09,295.46,289.65,293.14,0
2001-11-23,294.78,298.57,294.76,296.77,0
2001-11-26,296.77,298.91,292.56,292.56,0
2001-11-27,292.56,298.1,292.56,296.46,0
2001-11-28,296.46,296.46,291.93,292.98,0
2001-11-29,292.98,297.97,292.21,297.87,0
2001-11-30,299.76,303.37,299.76,302.62,0
2001-12-03,303.89,305.84,302.2,302.2,0
2001-12-04,302.2,304.4,300.73,303.81,0
2001-12-06,303.81,309.83,303.81,305.25,0
2001-12-07,305.45,307.66,301.17,304.05,0
2001-12-11,304.05,304.05,294.73,294.86,0
2001-12-12,295.71,299.28,295.45,297.71,0
2001-12-13,297.71,298.95,294.61,294.61,0
2001-12-14,294.61,294.61,291.54,294,0
2001-12-17,294.38,295.99,293.45,293.51,0
2001-12-18,293.51,296.39,292.87,292.87,0
2001-12-19,292.87,295.56,292.81,295.34,0
2001-12-20,295.43,298.7,294.85,297.92,0
2001-12-21,297.08,298.17,295.46,296.69,0
2001-12-24,297.16,302.07,297.16,302.01,0
2001-12-25,302.01,303.68,301.04,301.81,0
2001-12-26,301.81,306.64,301.81,304.44,0
2001-12-27,306.3,308.02,300.72,301.17,0
2001-12-28,301.17,304.59,301.17,303.85,0
2002-01-02,303.85,305.2,302.38,305.19,0
2002-01-03,305.85,312.43,305.85,312.05,0
2002-01-04,316.19,318.01,314.3,315.73,0
2002-01-07,315.73,321.15,315.73,317.69,0
2002-01-08,315.86,318.8,315.06,318.64,0
2002-01-09,318.64,323.84,318.64,319.24,0
2002-01-10,318.91,319.33,315.57,319.3,0
2002-01-11,319.3,322.55,318.1,322.55,0
2002-01-14,321.92,326.22,321.53,325.66,0
2002-01-15,325.47,327.16,322.94,323.39,0
2002-01-16,323.39,327.3,319.55,319.57,0
2002-01-17,319.57,319.57,316.42,319.18,0
2002-01-18,320.75,321.48,317.52,317.52,0
2002-01-21,317.56,317.98,314.38,314.38,0
2002-01-22,314.38,317.94,314.38,317.27,0
2002-01-23,317.27,326.93,317.27,326.92,0
2002-01-24,326.92,335.78,326.92,333.96,0
2002-01-25,336.83,339.82,335.11,338.99,0
2002-01-28,338.99,340.96,337.49,337.49,0
2002-01-29,338.03,340.03,336.13,339.69,0
2002-01-30,338.17,341.7,336.8,340.4,0
2002-01-31,340.4,345.48,340.4,340.82,0
2002-02-01,340.82,344.54,335.45,336.65,0
2002-02-04,336.65,338.93,335.14,336.15,0
2002-02-05,335.93,343.37,335.93,343.37,0
2002-02-06,343.37,348.75,342,348.17,0
2002-02-07,349.33,350.53,346.77,346.77,0
2002-02-08,346.77,355.23,346.77,353.59,0
2002-02-11,353.59,358.69,353.59,356.94,0
2002-02-12,356.94,359.71,352.85,353.69,0
2002-02-13,353.73,361.99,353.73,361.99,0
2002-02-14,361.99,366.81,361.95,365.3,0
2002-02-15,366.32,375.62,365.22,373.02,0
2002-02-18,376.49,380.75,375.63,375.63,0
2002-02-19,378.26,380.07,368.67,370.19,0
2002-02-20,370.19,376.31,368.2,376.31,0
2002-02-21,376.31,377.62,361.49,361.49,0
2002-02-22,361.46,362.24,350.48,351.32,0
2002-02-25,351.32,357.6,350.82,356.65,0
2002-02-27,359.37,372.22,359.37,372.22,0
2002-02-28,375.58,376.85,370.22,371.81,0
2002-03-01,374.82,380.72,374.75,380.65,0
2002-03-04,380.65,391,380.65,391,0
2002-03-05,391,394.4,383.81,384.55,0
2002-03-06,384.55,393.07,384.55,391.71,0
2002-03-07,391.71,394.3,386.76,391.67,0
2002-03-08,393.02,396.7,390.65,390.65,0
2002-03-11,390.57,391.49,386.34,387.78,0
2002-03-12,387.78,391.85,384.36,384.74,0
2002-03-13,384.74,385.23,374.74,378.61,0
2002-03-14,378.61,382.44,375.96,382.16,0
2002-03-15,382.16,382.47,376.72,377.39,0
2002-03-18,377.39,380.41,374.72,374.73,0
2002-03-19,374.73,377.36,371.11,375.9,0
2002-03-20,377.53,383.34,376.43,383.34,0
2002-03-21,383.34,389.73,382.45,386.33,0
2002-03-22,386.33,390.14,385.4,389.31,0
2002-03-25,389.31,392.46,386.62,387.12,0
2002-03-26,387.62,388.65,384.79,384.8,0
2002-03-27,384.74,385.6,376.67,377.1,0
2002-03-28,377.1,381.74,376.95,379.55,0
2002-03-29,379.55,380.54,371.52,373.95,0
2002-04-01,373.97,375.52,370.36,375.52,0
2002-04-02,375.52,376.82,370.55,370.82,0
2002-04-03,370.82,370.82,362.38,364.11,0
2002-04-04,364.11,364.64,360.47,361.95,0
2002-04-05,361.95,370.44,361.95,369.99,0
2002-04-09,369.99,373.84,369.06,370.86,0
2002-04-10,371.54,373.73,370.39,372.67,0
2002-04-11,372.67,379.13,372.67,377.95,0
2002-04-12,377.5,379.63,375.48,379.63,0
2002-04-17,383.53,390.86,383.47,390.73,0
2002-04-18,390.73,393.32,387.48,387.48,0
2002-04-19,388.7,391.34,385.17,386.51,0
2002-04-22,387.3,389.62,385.41,386.92,0
2002-04-23,386.92,386.92,380.63,381.43,0
2002-04-24,381.43,384,379.6,380.76,0
2002-04-25,380.76,380.76,373.04,373.04,0
2002-04-26,373.04,376.5,373.04,376.44,0
2002-04-29,374.04,374.44,370.61,371.01,0
2002-04-30,371.12,372.7,368.89,371.42,0
2002-05-02,372.71,374.93,369.86,369.86,0
2002-05-03,369.86,374.05,369.35,374.05,0
2002-05-07,372.61,374.65,371.13,374.65,0
2002-05-08,376.84,382.48,375.62,382.48,0
2002-05-09,382.48,387.07,380.09,380.7,0
2002-05-10,381.75,382.47,377.38,382.09,0
2002-05-13,381.32,381.84,379.89,380.67,0
2002-05-14,380.67,382.9,380.52,382.09,0
2002-05-15,383.16,383.75,375.83,375.83,0
2002-05-16,375.83,378.15,374.66,376.18,0
2002-05-17,376.18,379.08,375.97,378.23,0
2002-05-20,378.81,381.02,378.51,381.02,0
2002-05-21,381.02,385.64,380.98,385.64,0
2002-05-22,386.05,388.28,385.48,386.97,0
2002-05-23,386.97,394.56,386.97,392.85,0
2002-05-24,394.88,396.48,391.41,392.09,0
2002-05-28,392.9,404.81,392.9,403.04,0
2002-05-29,405.85,412.4,405.85,409.11,0
2002-05-30,412.27,412.89,404.51,407.41,0
2002-05-31,407.84,410.71,404.77,407.96,0
2002-06-03,409.07,411.01,406.77,406.77,0
2002-06-04,406.6,407.74,402.32,402.54,0
2002-06-05,402.81,411.07,402.81,411.07,0
2002-06-06,411.07,419.54,411.07,417.76,0
2002-06-07,417.76,423.21,415.56,417.33,0
2002-06-10,419.07,423.9,418.56,423.65,0
2002-06-11,425.68,425.72,417.89,418.85,0
2002-06-12,418.85,429.23,418.85,423.61,0
2002-06-13,423.61,428.76,421.17,426.45,0
2002-06-14,426.45,430.67,421.51,422.44,0
2002-06-17,422.42,424.19,416.35,417.39,0
2002-06-18,419.29,419.52,414.47,418.52,0
2002-06-19,418.45,418.77,405,406.47,0
2002-06-20,406.47,406.47,400.15,403.31,0
2002-06-21,403.31,403.31,393.46,395.46,0
2002-06-24,395.46,395.46,388.92,393.88,0
2002-06-25,393.88,398.69,393.15,398.53,0
2002-06-26,398.53,398.53,379.45,381.21,0
2002-06-27,381.21,386.02,381.21,383.02,0
2002-06-28,383.02,391.92,383.02,389.1,0
2002-07-02,388.12,390.78,387.31,390.78,0
2002-07-03,390.78,396.5,390.14,395.15,0
2002-07-04,397.05,398.61,394.53,397.79,0
2002-07-05,398.39,402.72,396.41,401.1,0
2002-07-08,404.05,404.75,398.73,398.75,0
2002-07-09,398.75,403.36,397.85,403.22,0
2002-07-10,403.22,404.15,401.34,402.97,0
2002-07-11,402.97,404.27,396.88,397.97,0
2002-07-12,397.97,402.65,397.97,400.66,0
2002-07-15,401.31,401.62,398.53,399.36,0
2002-07-16,399.63,400.14,392.28,392.55,0
2002-07-17,392.55,394.32,390.07,394.32,0
2002-07-18,394.32,398.03,393.69,397.91,0
2002-07-19,397.91,397.91,394.14,394.27,0
2002-07-22,391.51,391.51,383.07,383.07,0
2002-07-23,383.07,388.1,383.05,387.96,0
2002-07-24,385.88,385.88,373.57,374.44,0
2002-07-26,374.44,375.29,365.2,366.47,0
2002-07-29,366.47,370.26,365.96,366.48,0
2002-07-30,366.48,375.17,366.48,374.08,0
2002-07-31,374.12,376.36,373.02,376.02,0
2002-08-01,376.08,379.07,376.08,376.68,0
2002-08-02,376.42,376.42,368.98,370.46,0
2002-08-05,370.46,370.46,362.07,362.14,0
2002-08-06,360.44,362.69,358.29,362.66,0
2002-08-07,365.62,369.13,364.47,367.04,0
2002-08-08,367.04,368.41,360.03,360.03,0
2002-08-09,360.03,368.8,360.03,367.07,0
2002-08-13,367.27,368.6,362.14,366.47,0
2002-08-14,366.62,371.26,364.53,371.19,0
2002-08-15,371.19,376.78,370.77,371.62,0
2002-08-16,373.45,376.09,371,373.03,0
2002-08-19,373.55,373.55,369,370.21,0
2002-08-20,372.67,374.97,371.19,373.25,0
2002-08-21,372.93,372.97,369.51,372.22,0
2002-08-22,372.22,374.42,368.32,368.32,0
2002-08-23,369.67,369.83,365.59,367.01,0
2002-08-26,366.99,369.07,366.21,369.02,0
2002-08-27,369.02,371.47,367.19,370.14,0
2002-08-28,370.38,372.1,364.26,365.13,0
2002-08-29,364.77,364.77,361.25,362.14,0
2002-08-30,362.14,363.17,359.53,361.16,0
2002-09-02,361.16,361.16,356.84,357.36,0
2002-09-03,357.09,359.18,355.59,355.59,0
2002-09-04,353.15,353.15,347.42,351.94,0
2002-09-05,352.38,352.9,350.05,350.05,0
2002-09-06,350.05,353.79,347.99,353.55,0
2002-09-09,354.13,354.36,352.4,353.23,0
2002-09-10,353.23,360.61,353.23,360.61,0
2002-09-11,360.92,361.38,359.24,361.35,0
2002-09-12,361.07,366.88,361.07,361.49,0
2002-09-13,358.39,358.46,355.88,357.15,0
2002-09-16,356.91,358.22,351.36,351.88,0
2002-09-17,351.88,359.53,351.88,359.3,0
2002-09-18,355.5,355.5,352.9,354,0
2002-09-19,354.1,356.01,352.34,352.34,0
2002-09-20,352.34,352.34,347.83,351.52,0
2002-09-23,351.09,351.09,347.76,347.97,0
2002-09-24,347.66,347.66,339.93,340.33,0
2002-09-25,338.91,338.91,332.3,336,0
2002-09-26,336,339.58,335.3,335.82,0
2002-09-27,335.82,340.35,335.82,338.72,0
2002-09-30,335.55,335.55,330.98,331.79,0
2002-10-01,331.79,333.75,330.37,333.69,0
2002-10-02,333.69,337.47,333.69,335.43,0
2002-10-03,334.87,337.29,334.41,336.55,0
2002-10-04,336.98,341.91,336.98,340.92,0
2002-10-07,339.35,339.35,335.67,335.88,0
2002-10-08,336.3,338.44,336.3,337.84,0
2002-10-09,337.84,340.29,337.84,338.37,0
2002-10-10,338.37,338.37,333.51,333.75,0
2002-10-11,333.75,336.18,330.41,330.41,0
2002-10-14,330.41,330.72,323.86,323.86,0
2002-10-15,324.41,328.92,323.18,328.29,0
2002-10-16,328.29,333.74,328.29,332.8,0
2002-10-17,332.7,335.21,330.12,333.18,0
2002-10-18,333.18,344.22,333.18,342.46,0
2002-10-21,342.46,344.99,341.54,344.28,0
2002-10-22,346.62,347.17,344.02,346.21,0
2002-10-24,346.27,349.31,344.86,346.59,0
2002-10-25,346.59,348.76,345.55,348.46,0
2002-10-28,349.5,357.42,349.5,357.42,0
2002-10-29,357.42,358.21,353.51,353.95,0
2002-10-30,354.69,355.38,351.92,355,0
2002-10-31,356.32,357.6,354.28,357.22,0
2002-11-01,357.13,360.29,357.11,357.68,0
2002-11-04,358.65,360.51,356.64,358.8,0
2002-11-05,358.94,359.87,353.99,355.77,0
2002-11-06,355.77,356.74,353.71,353.8,0
2002-11-07,353.8,359.22,352.16,357.46,0
2002-11-08,357.46,357.47,354.61,355,0
2002-11-11,354.59,354.73,350.36,350.36,0
2002-11-12,350.36,350.36,342.59,345.07,0
2002-11-13,345.63,345.68,342.44,343.67,0
2002-11-14,347.15,349.51,347.12,348.95,0
2002-11-15,348.95,356.24,348.95,356.24,0
2002-11-18,357.58,358.25,354.83,357.1,0
2002-11-19,356.96,358.98,353.62,353.62,0
2002-11-20,353.62,356.47,351.63,352.18,0
2002-11-21,354.8,358.44,354.77,358.44,0
2002-11-22,358.44,363.69,358.44,362.59,0
2002-11-25,362.87,366.48,362.87,364.53,0
2002-11-26,364.53,364.87,360.19,361.21,0
2002-11-27,360.45,361.96,360.04,361.35,0
2002-11-28,361.35,366.37,361.35,364.29,0
2002-11-29,365.08,365.31,362.27,364.9,0
2002-12-02,364.9,366.8,362.97,366.67,0
2002-12-03,366.67,368.19,364.19,364.19,0
2002-12-04,364.19,366.33,362.18,364.94,0
2002-12-06,364.94,366.73,364.74,365.09,0
2002-12-09,365.59,368.77,365.29,365.35,0
2002-12-11,365.64,368.19,364.28,365.46,0
2002-12-12,365.92,366.34,360.97,360.99,0
2002-12-13,360.12,360.26,355.32,356.2,0
2002-12-16,356.2,356.2,353.01,353.93,0
2002-12-17,355.42,357.63,352.69,352.83,0
2002-12-18,352.71,352.71,348.42,350.62,0
2002-12-19,350.62,351.11,348.08,350.25,0
2002-12-20,350.25,350.7,348.84,350.01,0
2002-12-23,349.89,352.79,349.59,350.55,0
2002-12-24,350.55,351.25,348.85,350.93,0
2002-12-25,351,353.61,350.81,353.41,0
2002-12-26,353.25,355.36,352.92,355.36,0
2002-12-27,355.87,357.6,354.53,356.48,0
2003-01-02,356.45,356.68,351.32,351.52,0
2003-01-03,353.05,357.63,353.05,357.23,0
2003-01-06,357.44,364.61,357.44,364.15,0
2003-01-07,364.15,368.16,364.15,365.51,0
2003-01-08,365.51,366.15,360.41,360.41,0
2003-01-09,360.41,361.09,355.59,358.76,0
2003-01-10,358.76,362.56,358.76,360.37,0
2003-01-13,361.05,364.38,359.94,364.05,0
2003-01-14,365.21,374.05,365.21,373.33,0
2003-01-15,373.35,375.17,371.57,371.82,0
2003-01-16,371.39,375.5,370.32,370.48,0
2003-01-17,370.48,372.19,366.85,367.16,0
2003-01-20,366.21,371.68,365.86,371.45,0
2003-01-21,371.45,376.5,371.45,375.91,0
2003-01-22,375.33,378.3,373.17,373.17,0
2003-01-23,373.8,377.69,372.31,376.56,0
2003-01-24,376.56,379.49,375,376.3,0
2003-01-27,376.3,376.3,370.8,370.8,0
2003-01-28,371.39,374.76,368.87,374.76,0
2003-01-29,374.76,377.42,369.69,369.69,0
2003-01-30,369.87,372.43,369.68,370.3,0
2003-01-31,370.3,370.3,368.87,370.01,0
2003-02-03,370.01,372.68,370.01,372.4,0
2003-02-04,372.61,373.38,370.19,373.37,0
2003-02-05,373.37,374.25,372.54,373.28,0
2003-02-06,373.28,379.32,373.01,379.1,0
2003-02-07,379.44,382.71,378.48,378.95,0
2003-02-10,378.95,379.27,374.76,375.48,0
2003-02-11,375.68,379.57,375.68,379.14,0
2003-02-12,379.75,382.25,379.3,380.26,0
2003-02-13,380.38,382.67,369.65,370.25,0
2003-02-14,370.25,370.86,364.58,368.71,0
2003-02-18,372.77,373.6,369.57,370.45,0
2003-02-19,370.45,372.51,370.45,371.18,0
2003-02-20,371.18,371.74,363,364.42,0
2003-02-21,364.12,364.29,358.87,359.53,0
2003-02-24,359.53,362.18,359.53,362.09,0
2003-02-25,360.32,360.32,355.47,356.76,0
2003-02-26,358.32,359.46,355.6,356.02,0
2003-02-27,355.42,358.89,354.94,358.89,0
2003-02-28,358.89,361.52,358.89,361.32,0
2003-03-03,361.96,367.67,361.96,367.67,0
2003-03-04,367.67,367.67,362.58,364.55,0
2003-03-05,363,363,359.28,359.9,0
2003-03-06,360.2,361.18,358.96,358.96,0
2003-03-07,357.86,358.48,355.38,358.48,0
2003-03-10,358.42,358.42,353.03,353.29,0
2003-03-11,353.29,353.29,347.55,350.98,0
2003-03-12,350.98,352.44,350.18,352.44,0
2003-03-13,352.44,353.92,352.44,353.48,0
2003-03-14,353.48,358.65,353.48,358.24,0
2003-03-17,355.69,355.69,351.81,354.61,0
2003-03-18,354.61,362.85,354.61,362.85,0
2003-03-19,362.03,364.93,359.97,361.13,0
2003-03-20,363.55,365.68,360.7,364.24,0
2003-03-21,364.41,364.87,362.74,363.62,0
2003-03-24,364.23,365.17,361.07,361.28,0
2003-03-25,358.9,363.74,358.61,363.74,0
2003-03-26,363.74,368.94,363.74,368.14,0
2003-03-27,368.14,369.8,367.85,368.94,0
2003-03-28,368.94,369.53,366.51,369.53,0
2003-03-31,367.95,367.95,363.87,364.55,0
2003-04-01,363.24,363.51,359.02,362.22,0
2003-04-02,362.22,363.29,359.41,363.02,0
2003-04-03,363.02,365.12,362.78,365.12,0
2003-04-04,365.12,373.14,365.12,371.93,0
2003-04-08,371.93,378.12,371.93,375.82,0
2003-04-09,375.58,376.82,374.18,376.2,0
2003-04-10,376.2,378.05,374.61,375.02,0
2003-04-11,376.46,383.36,376.46,383.36,0
2003-04-16,383.36,388.52,383.36,386.54,0
2003-04-17,386.14,387.25,383.54,384.63,0
2003-04-18,386.53,388.02,384.36,384.5,0
2003-04-21,385.61,386.89,383.69,385.5,0
2003-04-22,385.65,386.13,378.77,378.97,0
2003-04-23,378.97,381.22,375.09,375.39,0
2003-04-24,375.86,375.86,369.71,369.71,0
2003-04-25,367.75,368.53,364.14,368.53,0
2003-04-28,368.53,370.45,366.9,368.85,0
2003-04-29,368.85,374.06,368.85,372.92,0
2003-04-30,372.92,375.91,372.4,374.63,0
2003-05-02,374.63,376.68,373.61,375.24,0
2003-05-06,376.23,380.05,376.23,380.05,0
2003-05-07,380.41,383.75,378.97,379.45,0
2003-05-08,379.45,379.8,376.2,378.2,0
2003-05-09,378.2,384.56,378.2,384.32,0
2003-05-12,384.32,387.67,383.49,383.49,0
2003-05-13,383.49,388.99,383.49,386.79,0
2003-05-14,386.78,387.75,384.63,385.22,0
2003-05-16,385.29,386.87,383,383,0
2003-05-19,381.94,381.94,377.85,379.03,0
2003-05-20,379.03,383.48,378.54,382.97,0
2003-05-21,382.97,387.93,382.97,387.37,0
2003-05-22,388.79,389.74,386.49,388.62,0
2003-05-23,388.62,396.66,388.62,395.52,0
2003-05-26,395.52,399.68,395.52,396.88,0
2003-05-27,396.88,400.69,396.36,400.69,0
2003-05-28,400.69,405.51,400.69,402.98,0
2003-05-29,402.98,407.67,401.53,403.4,0
2003-05-30,403.4,407.24,401.74,403.82,0
2003-06-02,403.82,407.97,403.82,404.78,0
2003-06-03,405.08,405.63,401.98,403.69,0
2003-06-04,403.75,413.02,403.75,412.68,0
2003-06-05,412.68,420.42,412.68,415.63,0
2003-06-06,415.63,418.7,414.64,418.21,0
2003-06-09,418.21,419.67,416.83,419.28,0
2003-06-10,419.28,424.05,416.67,424.05,0
2003-06-11,424.05,425.09,420.31,422.6,0
2003-06-12,422.6,431.94,422.6,431.73,0
2003-06-13,431.73,443.3,427.97,427.97,0
2003-06-16,427.97,434.77,427.97,429.75,0
2003-06-17,429.81,443.55,429.81,442.3,0
2003-06-18,442.3,447.72,440.4,446.2,0
2003-06-19,447.01,454.19,444.77,454.19,0
2003-06-20,453.92,455.27,450.79,452.66,0
2003-06-23,454.04,460.3,454.04,458.79,0
2003-06-24,458.79,459.59,448.8,450.02,0
2003-06-25,450.02,453.89,445.53,453.89,0
2003-06-26,453.93,460.51,453.25,459.34,0
2003-06-27,461.8,467.33,456.46,457.51,0
2003-06-30,457.51,461.92,457.24,461.82,0
2003-07-02,462.85,477.73,462.85,477.73,0
2003-07-03,480.15,492.96,480.15,489.8,0
2003-07-04,489.8,498.05,486.57,495.72,0
2003-07-07,495.72,499.97,486.47,489.33,0
2003-07-08,495.39,498.18,491.3,496.64,0
2003-07-09,496.64,498.66,482.52,482.52,0
2003-07-10,482.52,482.52,464.79,474.28,0
2003-07-11,474.28,484.46,467.54,484.39,0
2003-07-15,484.39,495.63,484.39,494.2,0
2003-07-16,494.2,503.19,494.2,503.19,0
2003-07-17,503.19,505.35,494.67,495.08,0
2003-07-18,495.54,498.1,491.08,493.04,0
2003-07-21,493.04,496.81,486.44,487.44,0
2003-07-22,487.44,489.37,481.03,488.58,0
2003-07-23,488.63,489.25,480.16,480.44,0
2003-07-24,480.44,483.13,476.56,478.9,0
2003-07-25,478.9,485.9,477.49,484.86,0
2003-07-28,484.86,489,480.48,480.48,0
2003-07-29,481.88,482.04,476.76,478.29,0
2003-07-30,478.29,481.88,474.1,474.9,0
2003-07-31,475.39,484.11,475.39,484.11,0
2003-08-01,484.11,492.09,484.11,491.54,0
2003-08-04,492.45,495.82,491.99,494.84,0
2003-08-05,494.84,497.89,489.86,489.99,0
2003-08-06,488.93,492.04,486.57,489.77,0
2003-08-07,489.77,498.43,489.77,498.38,0
2003-08-08,504.53,505.64,501.84,503.2,0
2003-08-11,507.05,513.49,507.05,513.19,0
2003-08-13,513.19,525.73,513.19,525.15,0
2003-08-14,525.15,525.15,516.34,518.83,0
2003-08-15,518.9,520.74,516.38,519.04,0
2003-08-18,519.04,525.56,519.04,520.51,0
2003-08-19,520.51,528.74,520.51,525.94,0
2003-08-20,525.94,528.54,517.63,521.1,0
2003-08-21,523.95,534.63,523.95,530.21,0
2003-08-22,534.82,537.26,533.16,534.81,0
2003-08-25,534.81,539.91,527.99,529.53,0
2003-08-26,528.68,531.06,523.04,531.06,0
2003-08-27,531.7,532.46,524.19,525.82,0
2003-08-28,526.26,535.91,526.26,535.91,0
2003-08-29,537.77,540.7,535.94,537.71,0
2003-09-01,543.36,546.87,540.69,545.23,0
2003-09-02,545.23,549.49,540.84,541.9,0
2003-09-03,542.05,547.53,539.71,539.88,0
2003-09-04,539.88,548.61,539.88,545.43,0
2003-09-05,550.3,559.17,549.7,557.81,0
2003-09-08,558.91,564.84,556.69,564.41,0
2003-09-09,564.41,571.73,557.55,557.55,0
2003-09-10,557.55,560.57,555.31,560.57,0
2003-09-11,558.3,563.71,556.98,561.66,0
2003-09-12,564.5,568.83,564.13,568.37,0
2003-09-15,568.6,574.51,564.07,566.54,0
2003-09-16,566.54,572.84,564.66,568.83,0
2003-09-17,568.83,577.48,558.3,558.7,0
2003-09-18,563.26,565.78,546.63,553.32,0
2003-09-19,553.32,567.99,553.32,567.21,0
2003-09-22,567.21,568.44,560.17,562.19,0
2003-09-23,562.44,567.06,560.57,566.13,0
2003-09-24,566.13,575.67,566.13,575.55,0
2003-09-25,574.41,578.87,573.25,576.68,0
2003-09-26,576.68,585.09,576.68,580.87,0
2003-09-29,580.87,581.86,575.68,580.93,0
2003-09-30,584.56,585.23,576.12,578.98,0
2003-10-01,578.98,581.3,567.7,569.75,0
2003-10-02,571.82,573.37,564.92,567.02,0
2003-10-03,567.02,569.79,557.4,558.34,0
2003-10-06,558.34,561.4,544.36,544.36,0
2003-10-07,544.36,550.07,541.41,544.39,0
2003-10-08,544.39,560.74,544.39,560.74,0
2003-10-09,560.74,573.76,560.74,573.63,0
2003-10-10,578.77,582.41,574.22,582.15,0
2003-10-13,584.81,588.33,578.54,578.59,0
2003-10-14,581.66,581.82,568.47,568.47,0
2003-10-15,568.47,576.53,567.61,576.1,0
2003-10-16,576.1,583.85,576.1,583.61,0
2003-10-17,587.76,592.36,585.73,588.6,0
2003-10-20,591.4,597.59,588.3,592.78,0
2003-10-21,592.78,598.72,589,593.02,0
2003-10-22,593.02,605.05,593.02,604.77,0
2003-10-24,604.77,613.01,598.09,609.25,0
2003-10-27,609.24,619.79,609.24,615.68,0
2003-10-28,615.68,621.92,611.99,615.39,0
2003-10-29,615.39,625.03,615.39,624.06,0
2003-10-30,624.06,633.23,621.17,624.37,0
2003-10-31,624.37,639.45,624.37,639.45,0
2003-11-03,639.45,659.96,639.45,659.96,0
2003-11-04,659.96,674.95,656.04,665.06,0
2003-11-05,666.69,676.84,661.09,673.7,0
2003-11-06,673.7,679.3,667.54,667.54,0
2003-11-07,669.53,674.25,661.44,671,0
2003-11-10,671.43,676.09,663.01,664.36,0
2003-11-11,659.93,662.3,643.95,647.55,0
2003-11-12,647.55,653.83,642.92,653.49,0
2003-11-13,656.98,662.78,656.25,658.15,0
2003-11-14,658.15,665.05,652.23,657.38,0
2003-11-17,645.82,648.19,636.97,640.84,0
2003-11-18,640.84,642.54,632.85,636.75,0
2003-11-19,636.75,637.66,609.13,619.03,0
2003-11-20,627.72,628.69,613.99,614.23,0
2003-11-21,612.13,620.09,603.82,613.43,0
2003-11-24,613.43,615.37,604.66,605.29,0
2003-11-25,611.18,613.82,604.3,605.03,0
2003-11-26,605.37,630.82,605.37,630.82,0
2003-11-27,630.82,638.33,626.14,635.25,0
2003-11-28,639,646.03,638.86,646.03,0
2003-12-01,646.03,650.31,641.15,641.15,0
2003-12-02,641.15,650.05,641.15,646.64,0
2003-12-03,646.56,659.43,646.56,659.43,0
2003-12-04,659.43,664.82,654.95,659.29,0
2003-12-08,659.29,664.65,656.36,664.36,0
2003-12-09,664.74,670.46,664.74,667.08,0
2003-12-11,668.42,680.87,668.42,674,0
2003-12-12,674,682.97,671.39,674.45,0
2003-12-15,674.45,690.64,674.45,689.05,0
2003-12-16,689.05,694.81,685.48,691.88,0
2003-12-17,696.66,699.22,680.4,687.88,0
2003-12-18,689.99,702.12,689.99,700.93,0
2003-12-19,701.79,715.56,701.79,709.15,0
2003-12-22,716.98,723.68,715.48,718.33,0
2003-12-23,718.33,727.92,717.19,718.47,0
2003-12-24,718.47,727.85,718.47,723.39,0
2003-12-25,723.33,733.79,715.41,721.65,0
2003-12-26,723.36,736.3,716.61,734.89,0
2003-12-29,734.89,755.09,734.89,746.81,0
2003-12-30,746.81,767.41,746.81,764.23,0
2003-12-31,764.23,776.78,764.23,772.15,0
2004-01-05,774.19,790.93,773.56,790.93,0
2004-01-06,790.93,799.2,767.56,769.68,0
2004-01-07,769.68,769.68,750.97,750.97,0
2004-01-08,750.97,773.55,750.97,773.55,0
2004-01-09,780.8,788.36,775.53,783.44,0
2004-01-12,792.6,794.01,786.86,794.01,0
2004-01-13,794.01,802.19,790.01,792.23,0
2004-01-14,792.23,797.71,784.82,790.84,0
2004-01-15,793.2,794.33,766.53,767.39,0
2004-01-16,764.66,778.96,757.75,778.44,0
2004-01-19,778.44,788.84,773.24,774.67,0
2004-01-20,774.67,778.41,769.22,771.88,0
2004-01-21,771.88,783.35,757.49,766.72,0
2004-01-22,766.72,769.6,756.64,760.17,0
2004-01-23,760.17,760.17,738.15,754.44,0
2004-01-26,754.44,756.23,725.56,725.56,0
2004-01-27,727.25,740.41,717.03,739.47,0
2004-01-28,737.4,740.63,721.93,722.14,0
2004-01-29,722.14,722.89,711.95,714.04,0
2004-01-30,714.04,722.32,693.91,698.9,0
2004-02-02,698.9,702.93,666.57,667.33,0
2004-02-03,667.33,699.75,649.31,699.75,0
2004-02-04,699.75,718.06,693.94,718.06,0
2004-02-05,720.36,734.55,716.37,734.55,0
2004-02-06,735.92,740.83,707.23,711.15,0
2004-02-09,711.15,732.05,711.15,732.05,0
2004-02-10,732.05,741.81,730.49,739.64,0
2004-02-11,739.64,753.24,739.64,753.24,0
2004-02-12,755.43,762.77,748.16,748.16,0
2004-02-13,750.09,755.18,743.65,755.18,0
2004-02-16,755.07,757.7,736.13,738.92,0
2004-02-17,738.92,748.86,734.69,748.83,0
2004-02-18,748.83,750.76,742.33,742.33,0
2004-02-19,742.33,744.7,731.28,732.97,0
2004-02-20,728.71,728.95,715.51,728.64,0
2004-02-23,728.64,731.74,724.2,724.86,0
2004-02-24,724.86,727.51,717.94,720.28,0
2004-02-25,720.28,722.91,703.98,704.65,0
2004-02-26,706.27,711.86,686.41,697.92,0
2004-02-27,694.26,716.3,693.94,716.3,0
2004-03-01,716.3,721.72,704.53,705.25,0
2004-03-02,705.25,711.07,700.83,701.75,0
2004-03-03,701.75,704.21,694.21,696.24,0
2004-03-04,696.24,701.95,693.75,700.59,0
2004-03-08,700.59,707.7,700.59,704.46,0
2004-03-09,704.46,712.15,704.46,710.66,0
2004-03-10,710.66,714.63,702.47,705.29,0
2004-03-11,705.29,708.67,697.88,707.74,0
2004-03-12,706.72,706.72,693.95,695.08,0
2004-03-15,695.22,699.45,678.42,678.42,0
2004-03-16,677.88,677.88,665.38,669.8,0
2004-03-17,670.32,676.09,670.32,674.41,0
2004-03-18,674.41,690.63,674.41,687.19,0
2004-03-19,687.71,689.82,680.05,681.27,0
2004-03-22,679.77,684.38,676.64,681.34,0
2004-03-23,681.34,682.28,676.31,679.22,0
2004-03-24,679.18,682.97,677.61,677.61,0
2004-03-25,677.61,679.13,662.67,664.66,0
2004-03-26,665.52,668.13,659.31,665.25,0
2004-03-29,665.25,665.25,645.2,645.8,0
2004-03-30,647.07,654.94,647.07,649.21,0
2004-03-31,648.6,652.48,636.81,647.3,0
2004-04-01,646.13,671.92,641.29,671.92,0
2004-04-02,679.29,693.12,675.72,693.12,0
2004-04-05,693.85,713.27,693.12,709.89,0
2004-04-07,713.53,715.73,697.08,698.82,0
2004-04-08,701.16,705.79,691.69,691.69,0
2004-04-09,690.53,694.6,684.37,691.39,0
2004-04-12,692.5,702.08,690.76,701.72,0
2004-04-16,703.3,715.08,703.3,712.2,0
2004-04-19,714.27,719.37,704.65,704.65,0
2004-04-20,710.14,713.95,702.93,713.95,0
2004-04-21,711.74,717.3,706.64,706.65,0
2004-04-22,708.75,709.16,690.67,690.96,0
2004-04-23,691.82,691.91,678.31,681.88,0
2004-04-26,675.9,681.88,666.17,667.61,0
2004-04-27,667.61,680.89,665.01,680.89,0
2004-04-28,680.17,680.89,669.09,672.34,0
2004-04-29,667.63,668.16,652.66,656.38,0
2004-04-30,650.09,651.83,641.84,648.15,0
2004-05-04,648.35,649.54,641.8,644.1,0
2004-05-06,644.29,649.07,632.4,634.01,0
2004-05-07,633.05,637.15,620.09,636.8,0
2004-05-10,626.85,627.01,605.62,605.62,0
2004-05-11,606.04,619.77,605.62,618.1,0
2004-05-12,624.46,630.49,620.47,622.01,0
2004-05-13,621.25,624.53,610.26,611.23,0
2004-05-14,611.04,613.63,606.32,609.72,0
2004-05-17,604.87,604.87,579.38,581.61,0
2004-05-18,586.92,588.18,576.63,582.51,0
2004-05-19,591.48,614.99,582.51,614.99,0
2004-05-20,614.87,614.87,594.92,599.88,0
2004-05-21,603.08,617.89,603.08,615.41,0
2004-05-24,621.91,623.24,608.89,608.9,0
2004-05-25,608.8,608.8,600.52,601.51,0
2004-05-26,611.11,612.59,607.17,609.6,0
2004-05-27,614.65,630.72,609.6,630.72,0
2004-05-28,639.93,642.55,632.75,638.59,0
2004-05-31,627.31,641.05,625.83,641.05,0
2004-06-01,641.17,642.64,634.36,635.01,0
2004-06-03,635.01,640.25,623.03,627.54,0
2004-06-04,625.99,628.19,622.08,626.47,0
2004-06-07,631.05,633.68,624.41,625.83,0
2004-06-08,627.8,628.23,610.88,611.46,0
2004-06-09,611.46,613.02,605.66,611.61,0
2004-06-10,610.11,613.65,608.21,612.21,0
2004-06-11,612.54,618.36,612.02,613.13,0
2004-06-14,613.7,617.31,607.41,614,0
2004-06-15,609.64,616.84,609.31,613.76,0
2004-06-16,613.76,626.13,613.76,624.36,0
2004-06-17,624.81,629.24,621.69,623.72,0
2004-06-18,621.54,624.01,620.41,622.71,0
2004-06-21,624.88,631.52,624,630.03,0
2004-06-22,631.78,635.34,628.36,629.36,0
2004-06-23,631.28,631.96,626.19,627.24,0
2004-06-24,631.26,638.47,631.26,637.03,0
2004-06-25,641.55,645.74,637.03,644,0
2004-06-28,644,651.86,644,651.86,0
2004-06-29,652.89,655.19,647.49,649.62,0
2004-06-30,654.12,656.32,646.64,646.64,0
2004-07-02,642.45,647.57,640.21,647.57,0
2004-07-05,648.6,655.87,646.55,655.87,0
2004-07-06,658.26,666.87,656.4,664.69,0
2004-07-07,661.57,669.83,661.09,666.43,0
2004-07-08,668.92,671.1,659.04,659.14,0
2004-07-09,659.86,666.59,656.66,666.59,0
2004-07-12,667.03,668.24,661.45,661.49,0
2004-07-13,661.07,666.9,659.92,663,0
2004-07-14,664.07,664.99,650.31,652.79,0
2004-07-15,652.8,654.84,644.35,646.76,0
2004-07-16,646.77,651.62,644.28,646.11,0
2004-07-19,644.25,644.25,637.85,642.12,0
2004-07-20,641.26,648.24,641.26,645.58,0
2004-07-21,650.57,656.54,645.58,655.82,0
2004-07-22,654.89,654.89,648.83,650.12,0
2004-07-23,651.09,651.59,646.24,648.47,0
2004-07-26,647.76,647.98,633.42,633.42,0
2004-07-27,633.54,638.15,632.13,633.21,0
2004-07-28,640.38,640.38,631.06,634.73,0
2004-07-29,633.55,634.73,625.23,631.42,0
2004-07-30,633.81,637.67,632.54,636.7,0
2004-08-03,636.83,636.83,630.81,630.81,0
2004-08-04,627.47,630.81,619.19,619.19,0
2004-08-05,622.78,623.05,611.94,618.9,0
2004-08-06,610.58,613.98,609.57,610.94,0
2004-08-09,605.84,611.91,605.25,607.47,0
2004-08-10,609.32,610.69,603.27,606.94,0
2004-08-11,610.17,612.4,592.88,595.6,0
2004-08-13,591.68,597.52,586.81,588.87,0
2004-08-16,588.87,597.05,587.1,596.98,0
2004-08-17,596.98,603.8,596.98,602.75,0
2004-08-18,603.41,612.22,601.08,605.3,0
2004-08-19,608.96,610.34,602.08,602.54,0
2004-08-20,601.32,603.66,598.55,598.55,0
2004-08-23,598.55,602.38,596.65,599.55,0
2004-08-24,599.03,601.2,596.76,600.03,0
2004-08-25,600.01,609.04,599.32,607.69,0
2004-08-26,613.28,618.04,607.69,617.07,0
2004-08-27,620.08,622.41,616.46,620.12,0
2004-08-30,620.12,620.58,612.45,612.45,0
2004-08-31,612.45,624.87,612.45,624.59,0
2004-09-01,627.1,631.32,623.99,628.81,0
2004-09-02,628.58,632.77,626.09,628.78,0
2004-09-03,628.78,636.55,627.91,629.08,0
2004-09-06,629.08,632.95,627.47,630.87,0
2004-09-07,630.87,635.52,628.02,631.4,0
2004-09-08,633.94,634.98,629.29,630.21,0
2004-09-09,630.96,641.04,630.85,641.04,0
2004-09-10,640.41,643.02,637.87,640.6,0
2004-09-13,640.6,651.14,640.6,649.93,0
2004-09-14,650.04,655.21,650.04,651.89,0
2004-09-15,652.57,664.21,652.57,662.28,0
2004-09-16,662.28,666.5,659.26,662.39,0
2004-09-17,662.39,669.08,661.06,668.73,0
2004-09-20,673.95,676.4,667.73,668.29,0
2004-09-21,669.81,669.81,658.29,660.92,0
2004-09-22,660.92,667.23,656.89,663.51,0
2004-09-23,663.51,663.51,643.32,648.8,0
2004-09-24,648.8,654.6,644.23,654.6,0
2004-09-27,654.6,654.64,645.97,646.78,0
2004-09-28,646.78,646.78,633.35,637.89,0
2004-09-29,639.54,641.66,636.57,636.57,0
2004-09-30,636.57,645.95,636.57,644.67,0
2004-10-01,644.67,661.23,644.67,661.23,0
2004-10-04,661.23,679.48,661.23,679.13,0
2004-10-05,679.13,681.82,671.9,673.88,0
2004-10-06,674.69,681.14,666.7,668.51,0
2004-10-07,670.41,675.14,665.97,670.06,0
2004-10-08,670.06,676.15,667.16,676.15,0
2004-10-11,676.15,684.57,676.09,677.93,0
2004-10-12,677.93,677.93,658.27,658.27,0
2004-10-13,660.49,662.2,652.37,661.29,0
2004-10-14,661.29,661.29,641.3,641.3,0
2004-10-15,641.03,648.6,640.36,648.48,0
2004-10-18,650.31,653.25,646.51,646.51,0
2004-10-19,650.43,661,650.43,661,0
2004-10-20,661,661,650.81,652.46,0
2004-10-21,652.46,655.66,648.61,649.27,0
2004-10-22,652.22,659.05,652.22,659.05,0
2004-10-26,659.05,659.05,646.59,648.38,0
2004-10-27,643.2,643.22,626.13,626.85,0
2004-10-28,633.37,634.87,616.9,621.57,0
2004-10-29,616.08,628.16,615.77,628.16,0
2004-11-01,629.71,629.76,626.55,626.96,0
2004-11-02,630.97,636.1,630.61,631.99,0
2004-11-03,631.99,641.29,631.99,641.29,0
2004-11-04,644.17,644.17,636.68,639.13,0
2004-11-05,645.34,645.46,635.09,635.09,0
2004-11-08,636.59,636.59,629.2,629.2,0
2004-11-09,629.99,634.02,627.64,632.94,0
2004-11-10,634.08,636.66,625.78,625.78,0
2004-11-11,628.55,630.31,623.03,627.34,0
2004-11-12,629.87,641.58,629.87,639.74,0
2004-11-15,646.42,651.1,644.43,647.56,0
2004-11-16,648.06,648.78,642.36,642.65,0
2004-11-17,645.15,645.43,641.77,644.16,0
2004-11-18,646.79,648.77,645.39,646.93,0
2004-11-19,649.04,654.12,649.04,651.42,0
2004-11-22,651.42,651.42,641.75,644.95,0
2004-11-23,646.37,650.87,645.3,650.87,0
2004-11-24,651.43,652.1,641.85,643.06,0
2004-11-25,644.46,651.51,644.46,647.49,0
2004-11-26,650.09,652.4,645.53,648.75,0
2004-11-29,651.6,657.25,648.78,657.25,0
2004-11-30,656.86,658.92,653.84,656.73,0
2004-12-01,656.84,661.64,655.44,655.44,0
2004-12-02,657.11,665.4,657.11,661.08,0
2004-12-03,662.65,665.36,660.39,663.84,0
2004-12-07,664.04,664.88,654.78,655.83,0
2004-12-08,655.12,655.12,644.03,645.41,0
2004-12-09,644.56,649.32,641.89,648.78,0
2004-12-13,648.6,648.62,644.63,645.75,0
2004-12-14,649.74,651.35,646.08,646.08,0
2004-12-15,646.08,657.18,646.08,657.18,0
2004-12-16,658.23,661.8,655.53,661.42,0
2004-12-17,664.71,671.05,662.42,669.46,0
2004-12-20,669.46,675.71,668.16,675.71,0
2004-12-21,677.6,678.09,668.85,671.5,0
2004-12-22,675.45,678.07,671.34,672.79,0
2004-12-23,673.41,675.85,667.9,667.9,0
2004-12-24,667.9,671.76,667.9,670.35,0
2004-12-27,655.7,663.86,655.59,663.86,0
2004-12-28,665.21,665.83,660.98,662.39,0
2004-12-29,665.31,666.66,659.59,664.46,0
2004-12-30,666.61,670.41,666.61,668.1,0
2005-01-04,672.4,684.59,671.47,684.48,0
2005-01-05,687.63,689.87,683.27,683.5,0
2005-01-06,684.86,693.62,684.86,693.62,0
2005-01-07,693.62,700.35,692.09,697.84,0
2005-01-10,698.32,701.89,691.97,696.03,0
2005-01-11,696.09,696.09,688.01,691.97,0
2005-01-12,693.37,696.36,692.64,694.63,0
2005-01-13,695.76,699.73,691.87,693.43,0
2005-01-14,694.01,701.66,692.11,701.66,0
2005-01-17,703.16,710.97,703.16,708.3,0
2005-01-18,711.11,711.46,705.54,709.55,0
2005-01-19,710.91,714.44,707.07,709.03,0
2005-01-20,707.48,708.65,704.96,706.9,0
2005-01-21,706.96,706.97,695.15,696.85,0
2005-01-24,697.51,699.38,693.16,695.92,0
2005-01-25,694.85,703.04,694.27,702.14,0
2005-01-26,705.08,706.24,702.66,702.66,0
2005-01-27,705.69,706.22,701.08,701.25,0
2005-01-28,702.17,703.68,700.87,701.66,0
2005-01-31,701.66,705.23,701.36,701.91,0
2005-02-01,705.2,709.33,704.75,708.73,0
2005-02-02,708.98,712.78,708.81,710.33,0
2005-02-03,710.33,718.06,710.33,716.92,0
2005-02-04,720.35,721.49,715.65,719.1,0
2005-02-07,719.42,726.91,719.42,725.76,0
2005-02-08,727.54,731.42,722.78,731.42,0
2005-02-09,731.74,735.78,729.63,735.63,0
2005-02-10,737.08,739.16,732.16,736.22,0
2005-02-11,736.77,736.77,725.22,726.2,0
2005-02-14,728.76,730.27,727.41,728.8,0
2005-02-15,729.51,736.91,729.51,736.91,0
2005-02-16,736.91,740.84,735.34,739.37,0
2005-02-17,741.47,744.78,734.68,734.68,0
2005-02-18,729.99,737.97,729.27,737.5,0
2005-02-21,737.91,739.87,725.89,725.89,0
2005-02-22,726.61,732.88,720.89,730.56,0
2005-02-24,731.74,740.75,730.09,736.89,0
2005-02-25,740.32,745.23,737.5,740.04,0
2005-02-28,743.36,746.1,735.08,741.55,0
2005-03-01,740.45,743.3,733.26,738.75,0
2005-03-02,733.17,733.51,717.31,720.92,0
2005-03-03,718.89,724.86,715.8,720.39,0
2005-03-04,721.61,729.82,721.61,728.42,0
2005-03-07,731.12,737.42,730.68,737.42,0
2005-03-08,737.23,737.23,722.6,722.6,0
2005-03-09,724.34,727.54,716.94,722.58,0
2005-03-10,722.58,722.58,711.89,719.53,0
2005-03-11,719.41,720.75,710.87,710.98,0
2005-03-14,708.41,708.41,698.25,700.22,0
2005-03-15,700.91,704.31,695.42,696.84,0
2005-03-16,696.13,706.64,695.19,706.64,0
2005-03-17,701.4,706.53,700.07,706.53,0
2005-03-18,706.53,714.73,706.53,711.4,0
2005-03-21,712.79,713.98,703.95,705.03,0
2005-03-22,702.65,705.88,697.21,699.53,0
2005-03-23,697.05,700.31,693.13,693.26,0
2005-03-24,693.27,696,682.96,685.06,0
2005-03-25,685.08,687.32,683.37,687.32,0
2005-03-28,688.4,688.9,682.98,682.98,0
2005-03-29,681.47,684.8,676.71,676.91,0
2005-03-30,675.18,680.07,671.28,672.82,0
2005-03-31,678.3,682.74,678.3,681.49,0
2005-04-01,680.21,695.83,680.21,695.83,0
2005-04-04,681.77,687.08,680.35,682.52,0
2005-04-05,684.72,686.21,679.85,681.66,0
2005-04-07,683.36,684.13,676.05,677.97,0
2005-04-08,677.97,684.44,677.18,683.76,0
2005-04-11,683.76,694.34,682.89,694.34,0
2005-04-12,696.29,699.37,692.9,698.28,0
2005-04-18,681.79,684.62,674.68,676.9,0
2005-04-19,680.28,681.69,676.89,678.37,0
2005-04-20,683.43,689.67,683.43,684.19,0
2005-04-21,683.16,683.16,675.32,680.6,0
2005-04-22,684.9,685.12,677.09,677.25,0
2005-04-25,677.58,678.02,664.47,664.47,0
2005-04-26,665.87,666.69,660.92,662.13,0
2005-04-27,661.79,668.62,660.74,664.63,0
2005-04-28,664.63,665.45,657.88,659.24,0
2005-04-29,658.2,660.58,655.04,658.88,0
2005-05-03,662.79,669.72,662.79,669.72,0
2005-05-04,672.44,675.03,668.74,675.03,0
2005-05-06,679.17,689.36,677.83,689.36,0
2005-05-09,692.82,693.04,683.67,688.21,0
2005-05-10,689.55,690.47,680.28,681.83,0
2005-05-11,681.57,684.65,677.09,684.65,0
2005-05-12,685.91,687.23,682.12,682.12,0
2005-05-13,682.72,686.29,679.11,679.11,0
2005-05-16,677.84,677.84,670.76,670.76,0
2005-05-17,672.67,672.67,660.13,664.61,0
2005-05-18,666.57,672.3,666.46,672.19,0
2005-05-19,678.3,680.64,675.48,676.54,0
2005-05-20,676.55,676.55,670.26,670.65,0
2005-05-24,671.15,672.39,663.4,663.66,0
2005-05-25,663.76,666.8,658.74,660.18,0
2005-05-26,660.7,662.64,651.51,662.64,0
2005-05-27,666.21,666.21,661.5,663.48,0
2005-05-30,664.81,668.2,662.97,668.2,0
2005-05-31,668.23,668.23,661.17,667.55,0
2005-06-01,667.29,669.37,663.89,667.52,0
2005-06-02,667.69,674.2,667.69,672.81,0
2005-06-03,674.44,677.99,672.63,676.7,0
2005-06-06,676.56,682.3,676.29,682.3,0
2005-06-07,682.3,684.1,680.39,682.15,0
2005-06-08,682.18,686.87,682.18,684.07,0
2005-06-09,684.37,684.63,677.2,677.2,0
2005-06-10,678.74,681.38,676.36,679.98,0
2005-06-13,680.23,681.23,675.09,675.09,0
2005-06-14,675.09,683.85,675.09,683.68,0
2005-06-15,684.88,687.9,683.3,687.47,0
2005-06-16,688.3,688.4,683.11,687.16,0
2005-06-17,688.48,689.95,686.52,686.52,0
2005-06-20,686.77,687.34,679.68,679.68,0
2005-06-21,678.8,690.29,677.29,689.64,0
2005-06-22,689.64,693.24,686.57,686.57,0
2005-06-23,688.46,694.22,688.45,693.13,0
2005-06-24,691.99,694.39,690.25,690.25,0
2005-06-27,691.34,691.34,683.73,684.18,0
2005-06-28,685.14,687.89,683.36,684.68,0
2005-06-29,686.02,690.83,685.52,685.56,0
2005-06-30,686.29,687.06,675.5,675.5,0
2005-07-04,675.1,676.18,664.6,669.78,0
2005-07-05,669.75,670.1,662.78,663.52,0
2005-07-06,665.42,666.53,657.66,659.91,0
2005-07-07,657.62,658.33,637.92,638.31,0
2005-07-08,637.34,643.31,630.71,643.31,0
2005-07-11,650.04,650.97,640.4,640.82,0
2005-07-12,644.21,650.91,643.96,648.98,0
2005-07-13,649.86,658.37,648.14,658.37,0
2005-07-14,661.43,664.27,657.69,661.45,0
2005-07-15,660.53,660.53,654.63,655.46,0
2005-07-18,656.34,657.48,650.13,652.67,0
2005-07-19,652.67,655.31,648.67,648.67,0
2005-07-20,651.6,652.29,647.08,650.04,0
2005-07-21,650.85,651.37,647.05,648.92,0
2005-07-25,652.29,659.64,652.16,659.64,0
2005-07-26,660.01,660.28,655.27,656.91,0
2005-07-27,657.63,665.72,656.17,665.72,0
2005-07-28,665.87,676.33,665.87,670.09,0
2005-07-29,672.36,676.44,671.81,675.67,0
2005-08-01,677.15,677.52,670.27,674.99,0
2005-08-02,677.8,684.79,676.96,683.16,0
2005-08-03,688.32,690.58,682.56,687.94,0
2005-08-04,690.88,693.28,684.57,684.57,0
2005-08-05,684.16,688.13,681.04,686.01,0
2005-08-08,686.67,688.06,683.61,686.32,0
2005-08-09,687.29,690.38,681.54,681.54,0
2005-08-10,685.98,687.31,683.12,684.59,0
2005-08-11,685.15,686.78,681.95,681.95,0
2005-08-15,681.67,681.67,673,675.52,0
2005-08-16,675.52,679.4,666.1,667.18,0
2005-08-17,664.82,668.87,661.97,667.49,0
2005-08-18,667.49,674.74,667.49,672.02,0
2005-08-19,672.66,680.83,672.15,680.83,0
2005-08-22,680.83,690.77,679.99,690.77,0
2005-08-23,694.37,698.72,689.51,690.39,0
2005-08-24,691.97,698.63,688.96,695.67,0
2005-08-25,698.26,699.44,692.14,692.14,0
2005-08-26,692.95,697.43,689.15,695.89,0
2005-08-29,693.55,696.19,687.24,691.33,0
2005-08-30,691.55,692.86,688.26,692.86,0
2005-08-31,693.73,698.85,692.39,697.85,0
2005-09-01,697.85,710.28,697.85,710.28,0
2005-09-02,712.6,712.6,706.18,709.97,0
2005-09-05,710.49,713.25,707.94,707.94,0
2005-09-06,707.94,712.96,704.07,705.46,0
2005-09-07,705.46,713.38,705.46,708.5,0
2005-09-08,708.86,716.47,706.77,715.08,0
2005-09-09,718.93,718.93,712.67,712.78,0
2005-09-12,712.78,717.87,712.49,712.8,0
2005-09-13,712.47,714.38,708.21,710.31,0
2005-09-14,710.06,717.77,710.06,717.77,0
2005-09-15,719.53,720.2,711.2,711.2,0
2005-09-16,711.2,712.21,704.31,708.26,0
2005-09-19,709.47,712.8,708.19,708.98,0
2005-09-20,712.67,723.16,711.82,723.16,0
2005-09-21,723.11,725.84,720.06,721.16,0
2005-09-22,721.53,725.64,720.77,725.64,0
2005-09-23,724.01,726.69,723.1,725.31,0
2005-09-26,725.28,726.11,720.29,721.28,0
2005-09-27,725.5,727.09,722.47,724.24,0
2005-09-28,726.68,726.95,722.44,723.2,0
2005-09-29,723.2,725.91,719.49,722.83,0
2005-09-30,724.43,725.08,719.53,723.23,0
2005-10-03,722.65,722.65,714.72,717.42,0
2005-10-04,717.42,718.9,714.7,714.9,0
2005-10-05,714.72,719.11,714.59,717.17,0
2005-10-06,717.17,717.17,709.88,710.79,0
2005-10-07,709.04,711.43,707.9,708.98,0
2005-10-10,709.98,712.84,707.05,707.05,0
2005-10-11,707.29,711.87,705.46,709.13,0
2005-10-12,711.41,715.37,708.65,709.2,0
2005-10-13,709.3,709.44,703.67,704.32,0
2005-10-14,702.83,704.59,699.19,700.02,0
2005-10-17,700.77,701.68,695.47,696.28,0
2005-10-18,697.24,700.34,694.8,695.18,0
2005-10-19,693.88,694.13,683.74,684.07,0
2005-10-20,687,690.64,679.6,681.92,0
2005-10-21,678.81,686.21,676.31,686.21,0
2005-10-25,687.41,688.07,676.84,676.84,0
2005-10-26,679.09,686.4,679.09,685.04,0
2005-10-27,684.72,685.67,682,685.29,0
2005-10-28,683.39,683.39,679.62,682.25,0
2005-10-31,683.26,683.67,678.87,682.62,0
2005-11-01,682.38,694,682.38,693.27,0
2005-11-02,693.79,700.3,693.79,699.88,0
2005-11-03,699.94,705.45,699.94,704.79,0
2005-11-04,707.93,709.63,703.12,706.23,0
2005-11-07,706.23,706.23,697.81,700.75,0
2005-11-08,700.34,700.99,694.52,695.6,0
2005-11-09,696,697.97,692.52,696.85,0
2005-11-10,696.88,696.97,691.9,694.44,0
2005-11-11,694.42,694.42,689.56,690.45,0
2005-11-14,685,685.85,680.79,683.41,0
2005-11-15,682.91,686.79,675.86,681.58,0
2005-11-16,681.31,681.31,674.34,675.31,0
2005-11-17,675.75,678.62,672.37,672.63,0
2005-11-18,672.32,676.45,670.98,676.41,0
2005-11-21,677.48,678.01,670.79,672.06,0
2005-11-22,672.55,674.35,670.93,674.25,0
2005-11-23,675.68,675.92,664.13,669.18,0
2005-11-24,669.18,670.37,665.34,669.76,0
2005-11-25,669.15,670.4,667.99,669.89,0
2005-11-28,670.29,670.62,665.13,666.69,0
2005-11-29,666.69,670.87,664.44,669.9,0
2005-11-30,670.58,670.58,665.73,667.75,0
2005-12-01,666.96,666.96,660.34,660.95,0
2005-12-02,663.56,665.96,656.86,659.91,0
2005-12-06,659.91,679.16,659.91,679.16,0
2005-12-07,679.36,694.87,679.36,694.87,0
2005-12-08,694.01,694.01,686.59,692.58,0
2005-12-09,693.36,698.9,691.08,697.74,0
2005-12-13,700.19,701.59,693.48,693.48,0
2005-12-14,693.48,696.79,691.51,694.72,0
2005-12-15,696.49,697.15,690.2,690.49,0
2005-12-16,691.35,691.35,686.5,691.17,0
2005-12-19,690.68,693.77,688.65,691.28,0
2005-12-20,690.7,698.68,690.55,698.68,0
2005-12-21,700.94,701.92,697.5,698.43,0
2005-12-22,698.05,699.74,695.49,696.41,0
2005-12-23,697.96,701.45,696.98,698.95,0
2005-12-26,699.99,702.17,698.72,701.37,0
2005-12-27,702.83,707.04,702.28,706.47,0
2005-12-28,707.11,707.27,702.51,705.29,0
2005-12-29,705.83,712.85,705.7,710.22,0
2005-12-30,712.26,713.96,710.3,713.73,0
2006-01-03,713.8,725.64,713.8,725.64,0
2006-01-04,732.51,745.32,732.51,743.2,0
2006-01-05,750.13,752.65,740.19,741.28,0
2006-01-06,743.91,747.77,737.02,747.34,0
2006-01-09,749.04,762.29,749.04,762.26,0
2006-01-10,765.12,766.85,758.05,759.32,0
2006-01-11,758.94,764.01,750.67,764.01,0
2006-01-12,764.08,764.08,748.07,753.04,0
2006-01-13,753.97,760.01,751.25,755.72,0
2006-01-16,755.72,755.72,744.53,752,0
2006-01-17,754.19,755.74,746.59,750.73,0
2006-01-18,749.53,749.53,735.39,736.4,0
2006-01-19,738.83,746.24,737.34,744.98,0
2006-01-20,749.77,752.61,747,747.7,0
2006-01-23,742.42,750.28,741.4,750.28,0
2006-01-24,747.75,751.5,745.95,745.95,0
2006-01-25,749.67,763.94,749.51,762.7,0
2006-01-26,765.71,769.57,761.14,761.14,0
2006-01-27,765.59,765.59,758.5,761.27,0
2006-01-30,763.82,763.82,755.07,756.15,0
2006-01-31,758.96,762.91,758.03,762.63,0
2006-02-01,763.85,764.08,759.11,760.36,0
2006-02-02,756.91,756.91,741.84,744.54,0
2006-02-03,739.3,751.51,737.01,747.09,0
2006-02-06,748.86,749.99,735.91,744.12,0
2006-02-07,744.11,745.95,741.36,743.37,0
2006-02-08,743.37,743.74,734.63,734.63,0
2006-02-09,735.94,736.57,727.82,733.14,0
2006-02-10,734.5,739.56,734.3,738.07,0
2006-02-14,733.38,733.38,723.75,727.91,0
2006-02-15,726.74,731.02,725.44,725.73,0
2006-02-16,726.56,737.07,723.06,735.16,0
2006-02-17,739.99,740.72,735.32,739.35,0
2006-02-20,736.05,736.05,728.4,734.65,0
2006-02-21,733.52,736.06,727.76,727.76,0
2006-02-22,727.8,732.63,727.14,728.6,0
2006-02-23,730.5,735.65,728.88,732.68,0
2006-02-24,732.94,741.8,732.46,741.8,0
2006-02-27,742.8,753.55,736.63,753.1,0
2006-02-28,746.53,750.27,743.01,744.05,0
2006-03-01,739.94,751.48,739.94,748.28,0
2006-03-02,752.54,755.75,751.48,752.52,0
2006-03-03,754.92,758.08,752.15,753.39,0
2006-03-06,753.62,754.46,750.21,750.81,0
2006-03-07,749.79,750.64,737.61,738.36,0
2006-03-08,733.67,733.77,723.86,723.86,0
2006-03-09,723.93,732.6,721.12,728.99,0
2006-03-10,729.18,730.51,727.07,728.18,0
2006-03-13,728.18,732.88,726.58,732.88,0
2006-03-14,731.29,738.63,730.81,738.63,0
2006-03-15,737.27,741.21,736.54,741.21,0
2006-03-16,744.06,744.45,738.93,739.96,0
2006-03-17,741.92,743.99,737.41,741.43,0
2006-03-20,740.41,740.7,734.28,734.51,0
2006-03-21,732.83,736.48,732.48,732.48,0
2006-03-22,732.32,734.51,724.41,724.41,0
2006-03-23,726.12,730.88,726.01,729.72,0
2006-03-24,730.38,733.56,727.61,730.85,0
2006-03-27,730.62,733.56,730.62,733.33,0
2006-03-28,733.11,733.53,729.24,729.24,0
2006-03-29,729.24,731.82,723.24,724.87,0
2006-03-30,726.41,730.99,724.01,730.99,0
2006-03-31,731.14,735.52,730.83,733.25,0
2006-04-03,733.75,738.67,728,738.67,0
2006-04-04,738.09,750,735.83,745.33,0
2006-04-05,748.05,773.12,748.05,768.07,0
2006-04-07,771.34,772.08,765.89,770.33,0
2006-04-10,767.91,767.91,757.51,757.51,0
2006-04-11,758.02,760.07,753.39,757.4,0
2006-04-12,757.38,758.83,750.73,755.43,0
2006-04-17,757.45,760.73,757.07,759.42,0
2006-04-18,761.51,768.22,761.5,764.17,0
2006-04-20,768.35,774.85,768.35,774.57,0
2006-04-21,774.57,774.57,768.57,773.06,0
2006-04-24,776.56,778.26,771.09,771.54,0
2006-04-25,771.31,771.31,761.55,763.88,0
2006-04-26,764.41,772.43,764.33,770.4,0
2006-04-27,776.5,776.59,769.71,770.01,0
2006-04-28,766.8,768.98,765.08,768.29,0
2006-05-02,770.86,773.65,766.96,768.26,0
2006-05-03,773.07,774.59,771.69,774.44,0
2006-05-04,774.35,774.35,766.51,768.22,0
2006-05-08,771.17,782.91,771.17,782.91,0
2006-05-09,782.4,785.98,779.67,785.38,0
2006-05-10,786.49,787.55,782.96,784.28,0
2006-05-11,785.56,786.54,781.32,782.5,0
2006-05-15,775.4,775.4,763.69,765.97,0
2006-05-16,764.23,766.39,752.21,761.87,0
2006-05-17,761.87,765.86,760.68,762.36,0
2006-05-18,758.69,758.69,743.96,748.3,0
2006-05-19,742.65,749.81,742.43,746.33,0
2006-05-22,746.45,746.65,722.81,724.44,0
2006-05-23,723.22,729.14,719.5,727.21,0
2006-05-24,731.04,732.83,713.81,714.1,0
2006-05-25,714.03,714.03,701.01,701.03,0
2006-05-26,712.72,718.31,710.95,717.5,0
2006-05-29,718.94,722.71,714.77,721.58,0
2006-05-30,720.93,720.93,712.79,713.96,0
2006-05-31,710.36,710.36,698.3,709.43,0
2006-06-01,712.26,712.58,707.72,710.3,0
2006-06-02,711.7,722.61,711.7,722.61,0
2006-06-05,721.95,722.3,713.22,713.22,0
2006-06-06,713.14,713.14,700.4,702.04,0
2006-06-07,697.9,697.9,685.8,688.22,0
2006-06-08,684.03,684.79,672.57,675.63,0
2006-06-09,678.6,681.4,670.28,670.41,0
2006-06-14,656.42,656.42,644.69,646.69,0
2006-06-15,654.05,657.12,641.03,648.32,0
2006-06-16,663.95,669.51,662.2,665.39,0
2006-06-19,664.48,664.48,657.35,659.68,0
2006-06-20,653.63,653.67,644.56,646.78,0
2006-06-21,648.46,651.77,647.13,649.74,0
2006-06-22,656.83,660.9,655.98,659.32,0
2006-06-23,654.53,659.52,653.05,659.52,0
2006-06-26,657.6,659.69,655.27,659.27,0
2006-06-27,662.4,667.17,657.05,659.69,0
2006-06-28,655.41,666.8,654.28,666.8,0
2006-06-29,668.9,672.97,668.9,670.71,0
2006-06-30,679.39,683.75,678.13,678.13,0
2006-07-03,680.36,684.34,674.51,683.98,0
2006-07-04,686.53,694.96,686.53,694.52,0
2006-07-05,691.95,692.94,680.72,680.72,0
2006-07-06,677.38,688.96,677.21,688.96,0
2006-07-07,691.99,692.03,684.3,686.11,0
2006-07-10,683.01,684.55,678.38,684.55,0
2006-07-12,684.55,687.26,683.66,686.02,0
2006-07-13,686.61,686.61,672.34,672.34,0
2006-07-14,667.23,670.05,659.08,661.59,0
2006-07-17,651.91,654.02,650.69,653.02,0
2006-07-18,654.26,660.54,654.26,659.58,0
2006-07-19,659.58,664.21,657.06,660.11,0
2006-07-20,670.44,672.76,667.9,668.96,0
2006-07-21,668.85,687.88,665.9,685.71,0
2006-07-24,684.54,690.36,683.13,683.76,0
2006-07-25,691.38,692.84,685.74,688.35,0
2006-07-26,690.11,691.53,686.22,690.92,0
2006-07-27,693.62,699.95,691.94,695.83,0
2006-07-28,699.17,700.83,691.13,691.43,0
2006-07-31,693.62,695.54,690.11,691.49,0
2006-08-01,693.99,694.74,683.26,686.97,0
2006-08-02,686.29,694.09,685.72,694.09,0
2006-08-03,694.09,705.5,694.09,703.1,0
2006-08-04,703.1,705.69,700.14,703.28,0
2006-08-07,702.41,706.9,702.06,705.35,0
2006-08-08,708.2,712.29,708,711.8,0
2006-08-09,711.14,713.31,706.42,708.93,0
2006-08-10,709.74,709.81,696.8,698.12,0
2006-08-11,700.79,708.42,700.79,708.42,0
2006-08-15,709.87,710.14,704.87,707.68,0
2006-08-16,711.28,715.3,710.07,712.07,0
2006-08-17,714.49,714.85,707.72,709.01,0
2006-08-18,708.28,712.01,707.62,708.49,0
2006-08-21,709.69,709.69,702.96,705.93,0
2006-08-22,705.94,707.92,703.35,706.3,0
2006-08-23,706.3,706.3,697.99,698.01,0
2006-08-24,695.24,695.24,688.05,692.17,0
2006-08-25,689.39,694.32,688.94,689.13,0
2006-08-28,690.22,690.22,681.82,682.07,0
2006-08-29,684.24,687.74,684.24,686.24,0
2006-08-30,686.46,686.97,682.05,684.51,0
2006-08-31,687.43,692.28,685.9,690.9,0
2006-09-01,690.05,698.57,689.64,696.44,0
2006-09-04,699.5,704.08,699.5,703.53,0
2006-09-05,701.47,704.47,700.18,701.1,0
2006-09-06,702.06,704,700.26,701.96,0
2006-09-07,694.05,694.28,690.66,692.56,0
2006-09-08,691.04,692.8,683.26,692.46,0
2006-09-11,692.15,692.36,686.03,686.03,0
2006-09-12,686.65,690.17,683.73,687.76,0
2006-09-13,690.46,700.3,690.42,698.19,0
2006-09-14,702.68,707.76,701.97,701.97,0
2006-09-15,702.44,704.51,700.26,700.61,0
2006-09-18,699.55,705.89,695.06,705.89,0
2006-09-19,706.59,708.83,702.56,702.56,0
2006-09-21,702.05,702.05,673,692.57,0
2006-09-22,692.91,694.62,673.85,681.71,0
2006-09-25,679.37,686.74,679.09,686.74,0
2006-09-26,689.24,690.62,684.9,688.63,0
2006-09-27,689.51,694.8,689.51,693.03,0
2006-09-28,693.03,697.05,687.72,687.9,0
2006-09-29,689.31,690.48,686.1,686.1,0
2006-10-02,687.68,688.06,680.94,683.84,0
2006-10-03,682.04,685.73,681.04,681.84,0
2006-10-04,680.29,687.96,679.34,687.96,0
2006-10-05,692.18,696.28,690.44,695.72,0
2006-10-06,696.69,696.85,692.2,694.6,0
2006-10-09,695.53,695.59,689.8,692.26,0
2006-10-10,694.31,699.16,694.31,699.16,0
2006-10-11,699.16,700.5,697.04,697.82,0
2006-10-12,698.53,710.51,698.51,709.67,0
2006-10-13,712.34,715.13,709.95,712.05,0
2006-10-16,715.68,718.88,715.34,717.11,0
2006-10-17,716.61,718.15,710.74,710.74,0
2006-10-18,709.72,718.74,709.72,718.74,0
2006-10-19,721.08,724,719.88,720.87,0
2006-10-20,723.82,726.59,723.21,724.98,0
2006-10-24,725.9,728.63,724.42,728.53,0
2006-10-25,729.05,733.63,727.63,732.8,0
2006-10-26,735.36,738.42,728.49,728.49,0
2006-10-27,728.49,729.37,724.07,725.77,0
2006-10-30,724.14,724.14,718.47,718.74,0
2006-10-31,719.56,724.97,718.78,722.46,0
2006-11-01,723.15,731.43,723.15,730.87,0
2006-11-02,731.2,731.8,728.21,729.03,0
2006-11-03,729.94,732.7,728.06,732.3,0
2006-11-06,732.47,736.24,731.73,734.9,0
2006-11-07,740.2,743.31,738.74,738.9,0
2006-11-08,740.25,741.96,736.14,738.93,0
2006-11-09,740.15,745.97,740.15,743.85,0
2006-11-10,746.16,746.94,738.89,740.42,0
2006-11-13,739.93,741.38,736.83,736.83,0
2006-11-14,740.53,741.74,733.26,733.87,0
2006-11-15,733.55,735.8,729.95,734.05,0
2006-11-16,735.93,735.93,730.85,733.14,0
2006-11-17,732.06,734.47,729.98,733.92,0
2006-11-20,734.04,734.77,723.67,726.37,0
2006-11-21,726.37,728.57,723.23,724.64,0
2006-11-22,726.75,731,726.72,729.43,0
2006-11-23,729.24,730.33,726.6,728.92,0
2006-11-24,728.61,728.61,722.35,723.87,0
2006-11-27,724.29,734.66,724.29,734.66,0
2006-11-28,734.5,734.5,727.33,727.33,0
2006-11-29,730.41,735.92,729.69,735.76,0
2006-11-30,737.26,742.3,737.26,739.06,0
2006-12-01,741.62,742.99,738.82,741.38,0
2006-12-04,742.55,742.55,738.04,742.45,0
2006-12-06,742.98,747.24,742.64,746.16,0
2006-12-07,745.96,748.98,744.38,745.54,0
2006-12-08,746,746,739,740.94,0
2006-12-12,741.38,741.87,736.83,738.25,0
2006-12-13,738.75,739.54,734.79,734.98,0
2006-12-14,734.98,738.27,728.56,732.4,0
2006-12-15,737.47,737.47,730.73,736.29,0
2006-12-18,736.48,737.66,728.58,730.55,0
2006-12-19,721.85,721.85,587.92,622.14,0
2006-12-20,637.73,691.55,637.73,691.55,0
2006-12-21,690.57,690.57,671.4,676.1,0
2006-12-22,674.45,680.31,671.29,680.31,0
2006-12-25,680.19,684.32,677.1,684.32,0
2006-12-26,684.25,688.72,684.11,688.72,0
2006-12-27,687.88,690.61,687.88,687.88,0
2006-12-28,685.88,686.4,676.77,680.36,0
2006-12-29,680.63,681.14,672.81,679.84,0
2007-01-03,677.55,677.55,653.14,659.25,0
2007-01-04,658.4,660.3,648.22,648.22,0
2007-01-05,644.17,644.17,626.85,628.19,0
2007-01-08,625.38,639.13,621.25,633.82,0
2007-01-09,633.82,636.59,615.66,616.75,0
2007-01-10,609.83,622.27,608.14,622.27,0
2007-01-11,625.65,639.47,625.65,637.63,0
2007-01-12,647.14,648.48,641.91,645.71,0
2007-01-15,648.66,656.97,648.19,656.31,0
2007-01-16,657.85,660.91,652.75,655.9,0
2007-01-17,654.89,658.1,650.63,651.47,0
2007-01-18,653.74,655.41,650.23,654.89,0
2007-01-19,655.41,660.09,653.96,658.17,0
2007-01-22,660.09,661.03,654.01,655.12,0
2007-01-23,651.41,651.99,647.35,650.76,0
2007-01-24,656.62,657.63,653.08,657.16,0
2007-01-25,660.69,662.13,658.74,660.71,0
2007-01-26,658.24,660.12,655.87,657.65,0
2007-01-29,658.95,660.57,653.64,653.92,0
2007-01-30,653.43,655,650.11,653.49,0
2007-01-31,654.98,656.78,652.94,654.04,0
2007-02-01,655.96,659.98,655.96,657,0
2007-02-02,659.77,671.08,659.77,670.6,0
2007-02-05,673.88,676.77,670.72,674.42,0
2007-02-06,677.36,677.42,671.77,673.63,0
2007-02-07,676.07,679,675.08,675.33,0
2007-02-08,676.7,692.89,676.7,691.28,0
2007-02-09,694.96,697.83,691.76,695.27,0
2007-02-12,695.33,697.58,692.68,697.46,0
2007-02-13,698.59,698.59,690.27,692.48,0
2007-02-14,696.08,698.61,696.03,697.84,0
2007-02-15,698.12,701.85,693.86,693.86,0
2007-02-16,693.86,693.97,687.89,688.01,0
2007-02-19,685.42,687.41,682.51,685.38,0
2007-02-20,686.48,691.44,686.48,690.67,0
2007-02-21,691.28,693.9,688.28,692.38,0
2007-02-22,693.27,698.86,693.27,693.61,0
2007-02-23,694.99,695.63,688.37,690.76,0
2007-02-26,692.08,692.42,686.04,688.7,0
2007-02-27,688.51,690.47,682.26,683.95,0
2007-02-28,667.46,677.13,665.04,677.13,0
2007-03-01,678.79,682.57,677.84,680.6,0
2007-03-02,680.61,683.58,677.92,679.02,0
2007-03-06,678.71,678.71,671,674.24,0
2007-03-07,676.61,679.25,670.37,670.37,0
2007-03-08,671.65,673.15,671.03,671.98,0
2007-03-09,672.64,673.98,670.69,671.17,0
2007-03-12,672.5,675.31,671.54,672.36,0
2007-03-13,672.96,677.15,672.87,675.2,0
2007-03-14,671.32,673.53,668.76,670.62,0
2007-03-15,672.19,675.71,672.19,674.31,0
2007-03-16,673.45,674.61,671.05,671.05,0
2007-03-19,671.24,672.12,669.14,669.14,0
2007-03-20,669.14,672.99,668.52,671.76,0
2007-03-21,671.94,672.18,667.1,669.56,0
2007-03-22,672.83,674.99,671.99,674.84,0
2007-03-23,675.86,678.11,674.95,677.79,0
2007-03-26,678.46,680.87,676.77,679.04,0
2007-03-27,680,680.81,677.07,678.57,0
2007-03-28,679.47,679.47,667.9,669.04,0
2007-03-29,667.22,671.62,666.3,671.62,0
2007-03-30,671.42,674.39,671.13,673.71,0
2007-04-02,673.71,681.28,673.71,679.62,0
2007-04-03,679.74,686.53,679.27,686.53,0
2007-04-04,690.7,695.99,690.34,693.54,0
2007-04-05,693.54,693.99,689.67,692.47,0
2007-04-09,693.13,693.25,687.74,688.55,0
2007-04-10,688.23,690.3,687.43,689.48,0
2007-04-11,689.67,695.1,689.67,695.1,0
2007-04-12,694.34,694.36,690.94,692.46,0
2007-04-17,693.09,696.24,693.09,695.03,0
2007-04-18,694.98,696.16,691.18,692.27,0
2007-04-19,691.31,691.31,686.48,687.23,0
2007-04-20,687.92,690.2,687.11,687.53,0
2007-04-23,689.34,690.53,685.16,686.18,0
2007-04-24,686.43,688.33,685.48,685.48,0
2007-04-25,686.56,691.48,686.56,690.3,0
2007-04-26,692.99,695.91,690.79,690.79,0
2007-04-27,692.35,695.11,691.63,695.11,0
2007-04-30,695.3,699.16,694.25,699.16,0
2007-05-02,700.1,706.36,700.1,705.47,0
2007-05-03,708.04,713.64,708.04,709.91,0
2007-05-04,712.41,716.44,710.13,716.44,0
2007-05-08,717.24,717.93,712.87,712.87,0
2007-05-09,715.55,716.04,704.79,706.29,0
2007-05-10,706.84,710.01,705.83,707.19,0
2007-05-11,707.19,708.19,703.11,706.9,0
2007-05-14,706.9,714.53,706.9,712.18,0
2007-05-15,713.6,714.6,711.04,713.27,0
2007-05-16,715.01,723.84,714.91,721.66,0
2007-05-17,725.78,726.78,720.57,724.37,0
2007-05-18,729.13,733.1,727.81,728.76,0
2007-05-21,732.15,733.78,725.72,728.22,0
2007-05-22,729.99,737.15,729.99,732.77,0
2007-05-23,734.83,736.18,730.04,731.22,0
2007-05-24,731.08,731.18,719.56,720.72,0
2007-05-25,717.74,723.83,716.38,719.14,0
2007-05-28,720.91,728,720.27,727.93,0
2007-05-29,728.42,733.27,725.5,727.79,0
2007-05-30,726.55,739.36,725.59,737.4,0
2007-06-01,742.31,754.76,741.28,753.93,0
2007-06-04,757.35,775.41,757.35,770.61,0
2007-06-05,773.1,773.99,758.8,760.59,0
2007-06-06,759.43,766.89,756.77,759.42,0
2007-06-07,757.42,760.65,753.83,758.83,0
2007-06-08,750.75,757.24,750.75,752,0
2007-06-11,752.08,754.42,744.67,754.15,0
2007-06-12,753.78,753.78,743.42,743.42,0
2007-06-13,740.67,740.67,726.6,726.6,0
2007-06-14,732.54,737.67,732.13,734.93,0
2007-06-15,738.03,744.25,737.71,744.25,0
2007-06-18,744.25,766.2,744.25,766.2,0
2007-06-19,766.67,769.43,761.9,763.78,0
2007-06-20,765.93,777.72,765.27,777.1,0
2007-06-21,775.05,778.97,771.73,776.2,0
2007-06-22,778.78,778.94,772.05,772.05,0
2007-06-25,771.88,774.98,764.12,764.12,0
2007-06-26,766.57,768.72,763.96,766.97,0
2007-06-27,766.89,772.97,766.76,771,0
2007-06-28,772.73,777.68,772.14,777.68,0
2007-06-29,779.73,780.41,775.68,776.79,0
2007-07-02,779.94,793.08,778.81,792.71,0
2007-07-03,797.14,818.98,797.14,813.52,0
2007-07-04,814.62,829.57,811.89,825.45,0
2007-07-05,827.96,833.27,818.01,823.93,0
2007-07-06,823.39,832.55,817.78,832.38,0
2007-07-09,841.52,850.31,840.71,844.19,0
2007-07-10,844.07,858.58,837.98,858.45,0
2007-07-11,850.57,861.01,846.28,846.28,0
2007-07-12,851.86,852.77,837.84,843.87,0
2007-07-13,847.47,861.77,847.47,859.14,0
2007-07-16,860.34,868.7,852.22,857.08,0
2007-07-17,856.75,861.91,848.97,856.91,0
2007-07-18,855.4,864.76,849.56,849.56,0
2007-07-19,847.9,848.91,840.55,847.26,0
2007-07-20,850.51,856.15,849.14,850.54,0
2007-07-23,843.13,862.62,840.33,862.62,0
2007-07-24,870.58,884.64,870.58,880.95,0
2007-07-25,876.43,891.33,875.69,883.65,0
2007-07-26,888.11,895.63,876.05,884.16,0
2007-07-27,884.16,884.16,854.07,863.58,0
2007-07-31,867.83,869.85,854.99,859.76,0
2007-08-01,856.05,859.42,832.79,833.47,0
2007-08-02,843.18,844.75,820.03,830.29,0
2007-08-03,830.29,841.83,830.29,837.73,0
2007-08-06,819.65,821.79,813.14,815.87,0
2007-08-07,822.6,823.25,805.9,814.4,0
2007-08-08,816.18,831.64,816.18,831.64,0
2007-08-09,837.56,842.51,811.82,811.83,0
2007-08-10,789.93,804.84,789.93,804.84,0
2007-08-14,801.86,803.02,791.33,793.82,0
2007-08-15,783.78,785.55,773.92,773.92,0
2007-08-16,756.01,756.01,739.66,750.69,0
2007-08-17,755.93,758.42,732.78,758.42,0
2007-08-20,765.31,792.02,765.31,792.02,0
2007-08-21,795.77,797.13,764.4,764.4,0
2007-08-22,764.4,785.47,764.4,784.43,0
2007-08-23,793.28,797.07,787.47,791.5,0
2007-08-24,786.3,791.55,783.7,790.72,0
2007-08-27,796.73,799.1,790.54,791.17,0
2007-08-28,791.23,791.23,784.18,788.21,0
2007-08-29,782.56,792.04,773.89,792.04,0
2007-08-30,798.05,800.4,791.51,791.58,0
2007-08-31,794.24,813.21,792,813.21,0
2007-09-03,810.9,820.19,806.39,820.19,0
2007-09-04,818.43,818.43,810.37,810.86,0
2007-09-05,810.86,818.26,810.86,814.5,0
2007-09-06,812.66,815.16,809.31,809.82,0
2007-09-07,812.33,812.5,798.2,801.46,0
2007-09-10,798.72,798.95,790.49,796.85,0
2007-09-11,800.53,804.33,796.09,801.54,0
2007-09-12,807.39,808.06,801.91,802,0
2007-09-13,803.27,808.51,802.79,807.1,0
2007-09-14,810.42,816.82,810.19,811.95,0
2007-09-17,811.9,812.05,801.89,802.65,0
2007-09-18,802.09,805.89,800.45,802.54,0
2007-09-19,811.11,816.12,811.04,811.79,0
2007-09-20,814.34,817.69,813.27,815.43,0
2007-09-21,817.68,831.51,817.68,831.51,0
2007-09-24,835.05,842.7,833.86,836.51,0
2007-09-25,836.51,836.51,828.03,835.18,0
2007-09-26,836.78,845.03,831.48,844.4,0
2007-09-27,845.89,847.43,840.22,843.05,0
2007-09-28,846.93,849.18,841.74,845.5,0
2007-10-01,844.93,855.35,842.98,852.47,0
2007-10-02,859.41,862.28,853.43,853.43,0
2007-10-03,855.43,858.84,850,850.58,0
2007-10-04,847.96,851.14,843.49,848.95,0
2007-10-05,851.94,856.91,851.89,852.33,0
2007-10-08,858.84,864.01,858.49,863.16,0
2007-10-09,863.91,868.84,861.11,867.59,0
2007-10-10,874.53,879.51,871.58,875.1,0
2007-10-11,875.1,891.27,875.1,889.06,0
2007-10-12,890.08,893.01,880.77,887.02,0
2007-10-15,891.57,900.28,887.18,897.1,0
2007-10-16,904.76,908.83,892.88,894.53,0
2007-10-17,887.77,892.27,879.04,884.53,0
2007-10-18,888.49,889.19,876.75,876.75,0
2007-10-19,883.21,883.21,868.77,875.83,0
2007-10-22,871.82,871.82,857.66,860.09,0
2007-10-24,872.39,875.81,865.03,866.03,0
2007-10-25,869.9,893.45,864.25,893.45,0
2007-10-26,900.67,911.6,894.57,894.57,0
2007-10-29,909.25,916.06,905.85,915.03,0
2007-10-30,914.12,918.11,904.55,906.66,0
2007-10-31,906.66,911.64,894.02,907.28,0
2007-11-01,913.31,924.7,902.08,902.73,0
2007-11-02,892.33,898.1,888.36,894.34,0
2007-11-05,892.82,892.87,871.82,872.86,0
2007-11-06,874.48,886.31,871.85,886.31,0
2007-11-07,892.58,893.69,880.27,880.27,0
2007-11-08,873.7,873.7,864.66,873.64,0
2007-11-09,873.81,878.54,871.82,874.64,0
2007-11-12,865.44,865.64,856.56,861.93,0
2007-11-13,860.98,864.07,852.23,857.66,0
2007-11-14,866.63,869.55,861.23,861.51,0
2007-11-15,861.73,863.4,853.35,855.52,0
2007-11-16,850.5,851,845.38,849.07,0
2007-11-19,852.47,852.71,831.14,831.14,0
2007-11-20,826.07,836.82,812.17,830.05,0
2007-11-21,821.27,828.66,807.58,807.58,0
2007-11-22,808,816.54,796.94,808.82,0
2007-11-23,813.43,825.49,807.38,824.25,0
2007-11-26,830.13,836.96,829.32,832.78,0
2007-11-27,824.51,827.29,820.9,822.99,0
2007-11-28,824.02,830.49,820.52,820.52,0
2007-11-29,832.16,844.8,832.01,844.8,0
2007-11-30,845.29,851.39,838.85,846.44,0
2007-12-03,846.66,850.36,830.94,831.12,0
2007-12-04,830.43,834.15,823.94,833.34,0
2007-12-06,840.85,848.11,838.76,845.19,0
2007-12-07,854.93,855.58,838.62,841.39,0
2007-12-11,844.15,844.15,834.15,840.45,0
2007-12-12,832.49,834.67,829.8,834.09,0
2007-12-13,831.3,837.03,826.68,833.09,0
2007-12-14,834.16,843.99,834.12,836.4,0
2007-12-17,834.18,834.18,817.62,817.62,0
2007-12-18,815.08,824.62,813.36,813.9,0
2007-12-19,818.03,819.32,802.59,804.98,0
2007-12-20,805.86,807.38,790.87,791.71,0
2007-12-21,795.62,813.6,795.16,813.6,0
2007-12-25,821.27,843.35,817.69,843.28,0
2007-12-26,846.46,848.8,836.84,841.2,0
2007-12-27,844.57,852.22,837.47,852.06,0
2007-12-28,847.32,859.8,846.45,858.1,0
2008-01-02,858.74,860.69,842.97,842.97,0
2008-01-03,835.01,836.43,829.06,832.63,0
2008-01-04,830.66,839.58,821.71,821.71,0
2008-01-07,811.87,814.41,805.7,808.31,0
2008-01-08,813.56,814.85,805.71,811.69,0
2008-01-09,805.12,820.47,802.39,820.47,0
2008-01-10,817,817.86,800.18,800.18,0
2008-01-11,804.14,807.86,796.47,796.47,0
2008-01-14,792.08,794.29,786.7,791.15,0
2008-01-15,796.66,798.54,776.99,779.79,0
2008-01-16,762.78,773.8,757.65,773.8,0
2008-01-17,772.89,794.27,771.48,791.25,0
2008-01-18,778.51,795.2,778.51,789.67,0
2008-01-21,791.15,802.77,766.53,766.53,0
2008-01-22,747.18,754.16,730.69,741.54,0
2008-01-23,759.43,759.82,739.47,740.65,0
2008-01-24,743.71,750.01,728.58,728.58,0
2008-01-25,741.2,762.82,738.38,759.72,0
2008-01-28,753.04,753.04,740.34,744.36,0
2008-01-29,753.95,756.87,749.39,754.87,0
2008-01-30,759.61,766.39,751.53,763.48,0
2008-01-31,764.53,787.74,760.75,784.23,0
2008-02-01,797.91,811.39,794.36,810.86,0
2008-02-04,825.02,828.79,809.64,811.56,0
2008-02-05,805.84,815.56,804.47,807.68,0
2008-02-06,792.28,796.21,787.87,794.63,0
2008-02-07,794.46,796.96,790.12,793.17,0
2008-02-08,795.86,806.47,795.86,806.44,0
2008-02-11,812,813.82,802.79,804.15,0
2008-02-12,810.6,820.54,807.84,817.49,0
2008-02-13,823.24,830.47,820.87,829.41,0
2008-02-14,839.34,844.83,829.52,832.11,0
2008-02-15,823.48,829.16,816.63,826.65,0
2008-02-18,830.58,830.79,821.85,824.99,0
2008-02-19,829.64,839.44,829.64,835.62,0
2008-02-20,841.14,841.14,822.55,827.13,0
2008-02-22,822.38,828.77,821.39,826.86,0
2008-02-25,834.73,840.23,834.2,838.74,0
2008-02-26,845.95,846.4,824.62,834.67,0
2008-02-27,834.67,840.09,832.04,832.04,0
2008-02-28,832.68,842.12,831,842.12,0
2008-02-29,839.9,850.18,836.3,845.76,0
2008-03-03,843.37,849.49,842,842.92,0
2008-03-04,845.86,849.91,831.26,831.41,0
2008-03-05,831.41,831.41,823.76,824.98,0
2008-03-06,831.11,833.41,827.55,827.71,0
2008-03-07,824.93,824.93,816.42,821.57,0
2008-03-10,813.2,815.18,805.68,806.65,0
2008-03-11,805.48,820.77,805.48,819.83,0
2008-03-12,825.82,833.12,825.53,827,0
2008-03-13,826.17,827.1,814.31,814.31,0
2008-03-14,818.93,822.06,816.18,818.04,0
2008-03-17,807.59,809.93,805.68,806.74,0
2008-03-18,801.5,812.32,798.91,812.32,0
2008-03-19,814.29,818.89,807.56,807.67,0
2008-03-20,799.63,801.64,796.23,798.11,0
2008-03-21,800.93,804.79,797.05,803.32,0
2008-03-24,805.46,807.28,799.46,807.28,0
2008-03-25,807.28,822.58,807.28,820.31,0
2008-03-26,820.65,820.65,813.3,817.57,0
2008-03-27,816.48,825.41,816.03,822.96,0
2008-03-28,824.85,827.24,820.8,825.17,0
2008-03-31,825.49,825.49,817.03,817.03,0
2008-04-01,819.71,823.36,816.72,823.36,0
2008-04-02,827.51,832.04,825.71,825.71,0
2008-04-03,824.36,827.44,824.08,826.68,0
2008-04-04,827.79,829.01,821.96,824.8,0
2008-04-08,825.97,827.84,824.66,826.85,0
2008-04-09,829.15,829.59,823.05,826.19,0
2008-04-10,826.25,826.76,820.98,820.98,0
2008-04-11,821.96,827.5,821.8,827.1,0
2008-04-16,827.17,835.13,826.08,833.38,0
2008-04-17,838.54,847.66,838.54,845.43,0
2008-04-18,846.26,846.67,839.93,845.4,0
2008-04-21,852.53,853.5,840.36,841.98,0
2008-04-22,843.62,850.02,840.49,850.02,0
2008-04-23,850.63,852.45,837.52,837.66,0
2008-04-24,839.51,843.59,834.31,834.31,0
2008-04-25,834.31,838.75,831.8,832.19,0
2008-04-28,836.18,839.51,833.28,836.42,0
2008-04-29,839.94,840.02,829.21,833.63,0
2008-04-30,832.74,834.02,831.1,832.45,0
2008-05-02,832.45,844.41,832.45,843.15,0
2008-05-06,845.36,848.28,843.28,845.83,0
2008-05-07,848.46,852.98,845.8,848.71,0
2008-05-08,849.47,856.81,846.96,850.17,0
2008-05-09,850.95,852.3,840.59,846.71,0
2008-05-12,846.57,847.73,841.85,842.22,0
2008-05-13,843.85,848.48,837.86,839.28,0
2008-05-14,842.67,848.94,837.92,848.94,0
2008-05-15,853.22,856,852.27,855.61,0
2008-05-16,860.65,872.65,859.75,870.33,0
2008-05-20,871.42,879.69,870.82,873.82,0
2008-05-21,870.67,884.19,869.65,884.19,0
2008-05-22,882.68,886.57,874.34,874.54,0
2008-05-23,878.09,885.35,875.59,875.59,0
2008-05-26,866.76,866.76,851.65,856.8,0
2008-05-27,859.12,859.76,852.19,855.6,0
2008-05-28,853.6,853.6,832.99,832.99,0
2008-05-29,837.62,838.47,821.1,830.61,0
2008-05-30,832.85,842.37,828.76,833.65,0
2008-06-02,825.42,828.78,809.7,810.22,0
2008-06-03,809.7,814.42,803.52,806.86,0
2008-06-04,803.61,815.94,803.48,808.92,0
2008-06-05,808.17,809.82,799.68,809.82,0
2008-06-06,816.81,819.2,814.3,817.33,0
2008-06-09,811.05,811.05,805,805.58,0
2008-06-10,804.68,807.39,788.86,791.94,0
2008-06-11,793.95,795.54,786.89,791.66,0
2008-06-12,785.7,791.68,782.91,790.8,0
2008-06-13,791.22,795.67,782.36,782.64,0
2008-06-16,788.04,789.18,782.64,787.59,0
2008-06-17,786.62,786.62,775.06,777.17,0
2008-06-18,777.17,777.17,765.35,765.74,0
2008-06-19,760.26,760.26,741.47,742.46,0
2008-06-20,737.83,768.9,737.83,768.9,0
2008-06-23,758.36,769.02,754.16,768.9,0
2008-06-24,770.06,771.3,762.62,763.75,0
2008-06-25,764.57,778.85,763.49,778.42,0
2008-06-26,780.83,787.48,774.39,774.39,0
2008-06-27,768.97,776.89,766.46,775.73,0
2008-06-30,779.15,781.97,765.51,768.59,0
2008-07-02,767.73,767.73,755.58,760.01,0
2008-07-03,752.55,753.66,742.13,742.15,0
2008-07-04,744.58,748.34,743.03,743.03,0
2008-07-07,744.98,744.98,730.32,730.56,0
2008-07-08,726.65,728.61,719.51,722.5,0
2008-07-09,729.83,736.24,719.65,721.13,0
2008-07-10,717.56,727.47,713.19,721.86,0
2008-07-11,725.24,734.02,723.82,730.29,0
2008-07-14,730.19,730.43,717.06,717.06,0
2008-07-15,711.86,711.86,693.41,693.41,0
2008-07-16,692.49,695.92,669.97,669.97,0
2008-07-18,681.24,681.24,660.16,664.52,0
2008-07-21,670.3,687.3,664.99,687.3,0
2008-07-22,687.3,694.9,682.15,682.15,0
2008-07-23,691.11,696.77,689.6,694.14,0
2008-07-24,690.54,694.83,686.16,691.48,0
2008-07-25,682.6,686.5,678.35,685.47,0
2008-07-28,689.22,689.24,677.94,685.53,0
2008-07-29,679.32,679.32,673.97,676.73,0
2008-07-30,679.3,683.35,669.9,669.9,0
2008-07-31,674.32,679.65,669.17,676.32,0
2008-08-01,672.75,680.99,670.66,678.66,0
2008-08-04,678.34,679.12,674.67,674.67,0
2008-08-05,672.16,673.73,661.02,667.12,0
2008-08-06,672.23,678.8,667.17,676.35,0
2008-08-07,678.42,705.35,676.93,705.35,0
2008-08-08,694.32,699.71,686.84,690.7,0
2008-08-11,708.36,715.33,702.93,702.93,0
2008-08-13,695.87,709.13,695.87,701.6,0
2008-08-14,705.65,708.74,699.37,705.6,0
2008-08-15,705.67,708.98,703.84,707.48,0
2008-08-18,708.2,708.63,697.23,697.23,0
2008-08-19,692.56,695.16,686.24,691.33,0
2008-08-20,690.97,692.71,685.63,690.05,0
2008-08-21,691.33,691.51,676.53,676.53,0
2008-08-22,679.56,682.66,676.19,681.93,0
2008-08-25,681.17,681.17,676.37,678.2,0
2008-08-26,665.32,670.16,660.96,668.92,0
2008-08-27,668.77,676.79,667.53,675.99,0
2008-08-28,678.64,683.93,678.64,682.83,0
2008-08-29,686.13,687.05,673.85,684.44,0
2008-09-01,678.54,678.99,673.97,675.22,0
2008-09-02,661.67,666.98,655.62,659.51,0
2008-09-03,655.97,658.74,648.95,649.93,0
2008-09-04,645.92,656.11,642.28,654.85,0
2008-09-05,645.5,648.18,642.5,645.8,0
2008-09-08,654.94,665.66,653,665.66,0
2008-09-09,659.62,664.5,657.39,663.61,0
2008-09-10,659.32,660.39,654.09,655.54,0
2008-09-11,654.31,658.78,646.8,646.8,0
2008-09-12,648.62,654.34,647.19,654.34,0
2008-09-15,652.07,652.07,640.03,642.39,0
2008-09-16,623.79,624.56,614.72,624.56,0
2008-09-17,626.81,627.26,601.95,605.14,0
2008-09-18,590.3,602.75,569.94,600.38,0
2008-09-19,614.38,628.64,610.28,624.83,0
2008-09-22,626.49,629.07,614.25,614.49,0
2008-09-23,611.94,611.94,606.32,608.25,0
2008-09-24,612.16,620.43,612.16,620.43,0
2008-09-25,618.09,621.35,612.3,621.14,0
2008-09-26,616.61,619.13,613.38,618.97,0
2008-09-29,618.07,619.33,598.59,601.29,0
2008-09-30,568.18,599.16,568.18,596.54,0
2008-10-01,600.52,602.78,593.81,594.45,0
2008-10-02,596.94,601.46,595.24,597.69,0
2008-10-03,591.22,593.73,587.4,590.05,0
2008-10-06,579.42,579.42,551.8,551.8,0
2008-10-07,539.62,546.35,527.7,528.71,0
2008-10-08,517.29,517.29,483.91,492.34,0
2008-10-09,500.51,508.52,473.94,499.99,0
2008-10-10,458.96,468.13,449.53,451.96,0
2008-10-13,455.77,483.45,451.04,476.33,0
2008-10-14,501.89,508.96,498.29,500.77,0
2008-10-15,495.19,502.59,481.5,481.5,0
2008-10-16,469.89,477.73,456.96,477.73,0
2008-10-17,477.81,488.52,470.97,471.31,0
2008-10-20,476.58,480.73,470.23,476.95,0
2008-10-21,481.63,486,477.28,478.79,0
2008-10-22,475,476.47,463.09,465.24,0
2008-10-24,453.87,453.87,426.52,432.87,0
2008-10-27,424.83,424.88,387.43,387.43,0
2008-10-28,394.46,407.8,383.63,398.04,0
2008-10-29,408.25,412.46,384.15,384.15,0
2008-10-30,395.72,409.67,395.61,408.31,0
2008-10-31,403.47,421.7,402.64,416.53,0
2008-11-03,431.98,449.19,431.98,449.19,0
2008-11-04,444.53,461,443.62,457.62,0
2008-11-05,478.27,478.68,453.94,457.36,0
2008-11-06,443.31,462.93,442.67,462.93,0
2008-11-07,459.98,466.6,453.5,463.81,0
2008-11-10,469.48,470.97,456.44,456.44,0
2008-11-11,452.84,460.23,442.31,442.31,0
2008-11-12,441.22,443.28,432.88,435.7,0
2008-11-13,424.71,433.47,420.49,433.47,0
2008-11-14,438.87,440.93,429.97,429.97,0
2008-11-17,428.48,436.09,428.48,434.21,0
2008-11-18,431.36,432.02,419.97,419.97,0
2008-11-19,421.35,421.35,408.51,408.51,0
2008-11-20,399.62,399.98,390.17,393.85,0
2008-11-21,389.11,397.67,384.37,397.51,0
2008-11-24,393.51,396.82,384.92,386.12,0
2008-11-25,393.63,396.95,389.37,391.85,0
2008-11-26,384.07,395.22,380.05,395.22,0
2008-11-27,389.09,398.96,388.56,389.81,0
2008-11-28,393.02,403.26,391.4,401.84,0
2008-12-01,403.95,410.62,390.92,390.92,0
2008-12-02,385.23,394.19,382.85,387.32,0
2008-12-03,402.67,402.67,392.7,392.92,0
2008-12-04,394.74,397.5,387.95,392.87,0
2008-12-08,398.67,410.58,397.96,410.58,0
2008-12-09,410.1,425.57,409.76,423.79,0
2008-12-11,428.22,432.68,423.07,424.61,0
2008-12-12,423.3,426.07,413.57,424.79,0
2008-12-15,431.28,438.12,424.3,437.06,0
2008-12-16,435.86,449.79,434.43,445.31,0
2008-12-17,452.38,456.24,445.35,445.94,0
2008-12-18,448.25,455.38,446.02,451.72,0
2008-12-19,448.3,454.9,447.01,447.01,0
2008-12-22,448.12,448.12,433.77,434.08,0
2008-12-23,431.35,440.48,429.2,440.4,0
2008-12-24,439.01,443.76,438.16,439.17,0
2008-12-25,441.85,444.64,439.64,444.64,0
2008-12-26,445.74,448.29,444.37,446.62,0
2008-12-29,444.92,446.7,440.21,446.7,0
2008-12-30,448.41,452.49,446.86,449.96,0
2009-01-05,460.39,478.69,459.57,478.69,0
2009-01-06,483,488.12,470.82,473.15,0
2009-01-07,478.8,479.3,462.96,462.96,0
2009-01-08,457.11,465.49,455.44,465.03,0
2009-01-09,463.75,467.32,458.9,459.06,0
2009-01-12,459.52,460.82,451.1,452.8,0
2009-01-13,448.3,451.18,433.81,433.81,0
2009-01-14,440.3,442.65,431.2,439.51,0
2009-01-15,430.32,430.7,424.16,426.26,0
2009-01-16,429.14,435.2,426.93,435.2,0
2009-01-19,438.43,439.23,430.73,435.71,0
2009-01-20,430.57,433.19,429.29,433.19,0
2009-01-21,429.84,433.76,429.29,431.23,0
2009-01-22,435.02,441.6,434.57,438.27,0
2009-01-23,436.71,437.69,433.25,433.52,0
2009-01-26,435.5,437.77,434.7,436.73,0
2009-01-27,439.69,444.79,438.96,444.79,0
2009-01-28,443.51,449.22,442.1,448.35,0
2009-01-29,452.21,452.31,435,435,0
2009-01-30,434.37,439.38,432.53,437.69,0
2009-02-02,437.29,437.88,427.85,427.85,0
2009-02-03,428.92,431.8,427.81,430.69,0
2009-02-04,433.91,435.78,432.37,433.04,0
2009-02-05,433.93,438.02,433.44,433.44,0
2009-02-06,437.43,445.51,437.43,444.39,0
2009-02-10,446.46,447.71,441.56,443.17,0
2009-02-11,438.71,445.53,438.36,444.1,0
2009-02-12,442.7,444.03,440.06,440.63,0
2009-02-13,442.72,446.74,442.49,445.77,0
2009-02-16,446.67,447.34,442.71,446.64,0
2009-02-17,443.67,444.22,436.68,438.22,0
2009-02-18,435.66,440.3,435.52,439.6,0
2009-02-19,440.02,444.51,439.82,441.62,0
2009-02-20,440.15,441.93,434.46,434.67,0
2009-02-23,433.82,437.21,432.14,434.99,0
2009-02-24,430.29,431.32,427.35,431.32,0
2009-02-25,434.56,435.55,432.86,434.24,0
2009-02-26,435.17,437.01,430.67,431.94,0
2009-02-27,433.06,433.8,430.55,431.52,0
2009-03-02,428.86,428.95,415.32,416.52,0
2009-03-03,410.26,414.54,408.78,413.09,0
2009-03-04,412.39,419.08,412.14,417.86,0
2009-03-05,418.97,423.4,416.96,417.11,0
2009-03-06,415.42,419.51,413.66,419.51,0
2009-03-09,418.4,419.84,409.91,411.27,0
2009-03-10,413.3,417.51,412.29,417.41,0
2009-03-11,421.56,422.08,414.41,414.41,0
2009-03-12,413.91,415.11,412.24,415.04,0
2009-03-13,420.36,425.64,420.26,424.79,0
2009-03-16,424.75,424.98,420.62,424.61,0
2009-03-17,423.87,428.71,422.32,422.32,0
2009-03-18,425.86,426.36,423.9,426.2,0
2009-03-19,426.7,431.78,426.36,427.72,0
2009-03-20,430.46,431.92,426.94,429.64,0
2009-03-23,432.15,440.09,432.15,438.17,0
2009-03-24,442.15,443.01,436.7,438.16,0
2009-03-25,437.74,439.61,433.88,436.92,0
2009-03-26,438.31,443.44,437.67,439.4,0
2009-03-27,441.31,441.92,438.7,440.81,0
2009-03-30,435.71,436.07,426.44,429.6,0
2009-03-31,430.59,433.13,429.61,431.5,0
2009-04-01,433.5,433.55,429.22,430.09,0
2009-04-02,433.04,442.96,432.85,442.96,0
2009-04-03,443.8,446.35,441.16,446.04,0
2009-04-07,444.71,449.68,441.5,442.56,0
2009-04-08,438.05,443.57,438.05,443.57,0
2009-04-09,445.09,451.03,442.98,444.07,0
2009-04-10,447.11,454.26,443.64,453.88,0
2009-04-16,449.34,457.7,446.96,452.97,0
2009-04-17,455.22,459.79,450.07,456.8,0
2009-04-20,456.55,471.16,456,466.28,0
2009-04-21,459.33,467.05,459.33,466.38,0
2009-04-22,469.52,470.46,459.31,460.62,0
2009-04-23,461.38,466.06,460.63,466.06,0
2009-04-24,470.17,476.32,469.28,474.07,0
2009-04-27,473.86,477.17,472.1,474.99,0
2009-04-28,477.58,480.35,468.96,472.72,0
2009-04-29,475.97,483.5,473.42,483.5,0
2009-04-30,490.42,494.07,487.42,491.69,0
2009-05-04,498.53,506.26,497.91,506.26,0
2009-05-06,508.42,523.14,504.47,523.14,0
2009-05-07,534.35,535.76,523.28,527.72,0
2009-05-11,530.63,540.22,526.75,535.18,0
2009-05-12,532.89,544.54,530.63,544.54,0
2009-05-13,543.8,554.36,542.87,552.71,0
2009-05-14,544.02,546.9,526.55,526.55,0
2009-05-15,536.22,536.54,522.44,533.92,0
2009-05-18,524.25,540.22,523.15,540.22,0
2009-05-19,550.78,562.32,550.69,556.47,0
2009-05-20,561.28,565.31,556.64,561.41,0
2009-05-21,559.46,563.03,545.78,548.77,0
2009-05-22,550.34,554.68,543.26,554.02,0
2009-05-25,550.53,558.36,547.6,550.51,0
2009-05-26,553.17,554.69,542.69,542.69,0
2009-05-27,553.54,556.43,548.94,555.41,0
2009-05-28,553.04,557.94,552.14,555.43,0
2009-05-29,562.03,569.55,560.41,560.41,0
2009-06-01,568.9,579.98,567.15,579.98,0
2009-06-02,580.72,585.28,572.24,574.3,0
2009-06-03,582.27,588.15,578.44,582.25,0
2009-06-04,582.76,593.6,578.49,593.6,0
2009-06-05,596.54,605.34,595.47,604.57,0
2009-06-08,603.38,609.88,595.39,600.03,0
2009-06-09,601.62,608,598.62,607.73,0
2009-06-10,613.44,624.55,611.31,624.55,0
2009-06-11,624.1,633.25,624.01,627.07,0
2009-06-12,635.5,638.05,623.98,628.55,0
2009-06-15,626.5,631.01,606.15,611.92,0
2009-06-16,602.14,602.17,593.39,596.54,0
2009-06-17,588.89,599.61,585.29,586.14,0
2009-06-18,587.18,588.89,566.5,570.43,0
2009-06-19,573.56,588.98,573.56,588.98,0
2009-06-22,591.32,592.44,581.31,582.29,0
2009-06-23,564.94,569.85,561.05,569.85,0
2009-06-24,569.05,582.94,568.79,581.43,0
2009-06-25,583.73,595.08,583.62,590.6,0
2009-06-26,598.96,602.41,594.5,595.8,0
2009-06-29,594.91,603.13,594.58,601.6,0
2009-06-30,610.69,610.69,596.18,597.48,0
2009-07-02,600.75,602.27,583.26,586.42,0
2009-07-03,579.45,586.03,579.45,583.48,0
2009-07-08,570.3,575.91,567.57,575.87,0
2009-07-09,575.35,581.99,573.19,581.99,0
2009-07-10,579.46,579.46,566.03,566.03,0
2009-07-13,560.08,564.63,556.11,562.55,0
2009-07-14,570.24,578.97,569.47,577.75,0
2009-07-15,581.93,588.33,579.79,587.86,0
2009-07-16,597.15,597.92,582.74,582.74,0
2009-07-17,588.51,597.46,584.66,596.11,0
2009-07-20,603.78,613.67,602.6,613.67,0
2009-07-21,611.06,618.22,609.83,609.83,0
2009-07-22,613.68,618.96,597.64,598.22,0
2009-07-23,606.48,612.19,605.03,612.19,0
2009-07-24,616.93,618.36,610.27,614.24,0
2009-07-27,621.03,625.12,615.52,617.83,0
2009-07-28,615.64,624.3,615.56,621.96,0
2009-07-29,619.7,620.83,610.78,614.88,0
2009-07-30,614.14,621.95,608.86,621.95,0
2009-07-31,628.25,629.41,621.7,624,0
2009-08-03,627.21,641.43,626.97,641.43,0
2009-08-04,645.81,649.48,641.23,641.23,0
2009-08-05,645.89,649.21,631.97,640.16,0
2009-08-06,638.01,649.87,637.72,649.21,0
2009-08-07,646.97,649.08,641.19,644.2,0
2009-08-10,650.04,650.88,643.01,643.75,0
2009-08-11,640.96,645.21,637.3,643.02,0
2009-08-13,647.07,655.68,643.59,655.68,0
2009-08-14,654.26,656.94,650.91,654.25,0
2009-08-17,641.71,645.96,629.63,632.05,0
2009-08-18,632.59,640.25,625.83,640.25,0
2009-08-19,641.22,641.58,629.55,631.28,0
2009-08-20,638.35,645.1,637.49,640.98,0
2009-08-21,642.46,645.56,636.41,644.63,0
2009-08-24,653.93,657.98,653.2,653.2,0
2009-08-25,648.55,657.05,648.1,655.46,0
2009-08-26,655.48,661.04,654.89,658.28,0
2009-08-27,658.64,659.29,652.24,652.4,0
2009-08-28,653.34,656.98,650.15,656.98,0
2009-08-31,653.41,655.82,650.84,653.25,0
2009-09-01,654.46,659.62,654.04,654.12,0
2009-09-02,648.37,654.12,647.68,654.12,0
2009-09-03,656.99,665.65,656.99,665.54,0
2009-09-04,667.52,673.5,664.83,668.41,0
2009-09-07,674.63,682.57,673.15,682.57,0
2009-09-08,687.65,696.34,683.62,691.73,0
2009-09-09,694.86,697.86,688.3,695.59,0
2009-09-10,704.6,710.62,699.7,703.09,0
2009-09-11,707.41,710.9,704.04,707.81,0
2009-09-14,701.82,708.44,692.51,694.32,0
2009-09-15,698.76,703.68,695.58,703.16,0
2009-09-16,709.75,713.12,709.02,710.25,0
2009-09-17,718.82,719.76,706.58,709.23,0
2009-09-18,709.54,713.67,705.87,713.67,0
2009-09-21,714.3,716.86,711.62,713.16,0
2009-09-22,713.56,724.37,712.62,724.37,0
2009-09-23,727.41,731.58,722.71,730.52,0
2009-09-24,724.81,729.22,721.08,728.54,0
2009-09-25,724.16,730.69,721.57,721.57,0
2009-09-28,719.11,721.87,704.12,708.88,0
2009-09-29,716.36,719.76,712.89,715.29,0
2009-09-30,709.15,717.48,708.44,717.07,0
2009-10-01,718.9,729.36,718.61,726.91,0
2009-10-02,720.63,725.71,719.75,724.56,0
2009-10-05,726.3,726.79,715.77,718.47,0
2009-10-06,724.66,731.77,723.28,731.39,0
2009-10-07,740.31,746.7,738.94,741.92,0
2009-10-08,745.37,749.2,740.93,744.03,0
2009-10-09,749.79,752.56,746.87,746.87,0
2009-10-12,749.9,753.26,744.62,751.86,0
2009-10-13,755.19,758.55,746.67,746.67,0
2009-10-14,751.76,752.22,714.39,731.47,0
2009-10-15,735.91,736.34,670.72,692.72,0
2009-10-16,699.07,717.12,695.74,717.12,0
2009-10-19,720.57,731.61,714.05,731.61,0
2009-10-20,737.91,739,723.58,725.6,0
2009-10-21,725.31,729.38,715.57,716.35,0
2009-10-22,711.84,712.18,702.66,708.76,0
2009-10-26,713.87,717.33,707.43,711.83,0
2009-10-27,703.58,714.54,703.58,714.54,0
2009-10-28,712.61,713.06,703.71,703.95,0
2009-10-29,692.08,693.59,685.39,690.1,0
2009-10-30,700.91,701.95,684.17,685.24,0
2009-11-02,673.5,677.22,667.52,677.22,0
2009-11-03,674.48,676.96,666.81,668.48,0
2009-11-04,674.31,686.41,672.76,686.41,0
2009-11-05,682.37,687.96,681.63,681.91,0
2009-11-06,690.76,698.63,689.92,698.63,0
2009-11-09,702.35,713.48,699.44,713.48,0
2009-11-10,715.64,717.51,705.31,708.2,0
2009-11-11,711.36,717.9,709.35,717.9,0
2009-11-12,715.98,717.34,696.72,696.72,0
2009-11-13,697.55,702.51,693.72,698.33,0
2009-11-16,701.71,709.38,700.67,706.75,0
2009-11-17,709.03,711.85,703.9,706.55,0
2009-11-18,711.19,713.66,703.09,707.26,0
2009-11-19,706.34,706.49,699.09,700.42,0
2009-11-20,697.19,700.68,694.65,695.25,0
2009-11-23,695.42,695.73,683.55,690.41,0
2009-11-24,689.26,692.08,676.22,676.22,0
2009-11-25,680.5,696.08,680.09,695.69,0
2009-11-26,691.83,694.89,684.86,685.73,0
2009-11-27,674.16,681.02,669.34,680.37,0
2009-11-30,688.24,691.89,686.45,689.07,0
2009-12-01,691.08,710.01,690.89,710.01,0
2009-12-02,712.79,713,693.51,693.51,0
2009-12-03,695.81,706.84,695.81,706.84,0
2009-12-04,703.87,706.93,697.05,701.58,0
2009-12-08,701.4,702.07,697.38,698.82,0
2009-12-09,696.5,697.04,688.91,694.71,0
2009-12-11,698.96,704.32,698.47,703.64,0
2009-12-14,702.15,713.87,701.8,709.74,0
2009-12-15,710.73,712.78,708.57,709.64,0
2009-12-16,711.87,716.03,710.18,716.01,0
2009-12-17,718.36,719.17,713.59,715.81,0
2009-12-18,713.19,716,711.25,715.68,0
2009-12-21,718.11,720.53,714.66,715.17,0
2009-12-22,719.93,725.4,718.69,724.4,0
2009-12-23,726.27,730.83,725.88,729.8,0
2009-12-24,733.53,735.2,725.13,727.21,0
2009-12-25,729.96,730.64,728.09,730.41,0
2009-12-28,732.14,733.71,729.65,733.71,0
2009-12-29,735.39,742.16,734.93,742.16,0
2009-12-30,740.69,742.31,733.41,734.54,0
2010-01-04,736.66,737.14,725.65,732.28,0
2010-01-05,737.38,740.86,730.8,732.11,0
2010-01-06,734.73,737.12,732.66,735.73,0
2010-01-07,738.77,740.91,733.75,734.63,0
2010-01-08,736.29,740.91,736.03,738.96,0
2010-01-11,743.08,748.02,742.72,746.95,0
2010-01-12,745.53,749.24,745.15,745.24,0
2010-01-13,741.54,746.74,741.4,746.74,0
2010-01-14,750.7,751.93,747.94,749.42,0
2010-01-15,751.97,753.17,745.59,746.52,0
2010-01-18,744.19,747.87,743.56,746.89,0
2010-01-19,747.77,749.65,735.35,736.48,0
2010-01-20,738.3,740.05,723.15,731.8,0
2010-01-21,727.55,730.34,718.99,718.99,0
2010-01-22,710.75,715.42,705.69,714.1,0
2010-01-25,706.76,713.89,702.87,710.39,0
2010-01-26,711.98,713,700.78,701.66,0
2010-01-27,704.6,706.13,690.46,690.46,0
2010-01-28,696.56,698.35,682.17,689.72,0
2010-01-29,685.14,696.55,684.26,696.55,0
2010-02-01,692.66,697.61,685.69,697.61,0
2010-02-02,702.35,703.03,694.07,694.07,0
2010-02-03,698.03,707.78,697.71,707.65,0
2010-02-04,705.33,708.51,702.01,702.52,0
2010-02-05,691.17,693.66,687.11,691.41,0
2010-02-08,689.08,689.72,680.24,688.09,0
2010-02-09,685.01,688.14,679.45,685.89,0
2010-02-10,689.74,692.49,687.18,688.41,0
2010-02-11,689.63,696.09,689.63,695.41,0
2010-02-12,696.55,701.62,694.07,698.03,0
2010-02-15,696.94,697.13,688.28,689.09,0
2010-02-16,688.96,693.25,688.96,692.73,0
2010-02-17,697.97,701.11,696.55,697.49,0
2010-02-18,698.4,701.69,694.79,695.66,0
2010-02-19,695.72,700.44,692.92,700.44,0
2010-02-22,706.34,708.63,703.68,705.8,0
2010-02-23,705.19,715.95,704.43,715.58,0
2010-02-24,713.52,717.18,709.85,715.18,0
2010-02-25,721.14,721.97,712.88,717.1,0
2010-02-26,718.07,723.63,714.89,721.37,0
2010-03-02,724.57,733.19,723.71,733.19,0
2010-03-03,737.57,737.94,731.23,735.04,0
2010-03-04,734.38,736.34,730.04,730.82,0
2010-03-05,734.16,736.63,723.33,723.96,0
2010-03-08,728.39,729.03,716.49,720.29,0
2010-03-09,720.93,722.51,716.6,718.77,0
2010-03-10,717.55,721.89,716.73,720.84,0
2010-03-11,721.36,730.63,720.72,725.95,0
2010-03-12,726.94,733.34,722.89,733.34,0
2010-03-15,728.65,736.69,727.81,734.83,0
2010-03-16,737.82,752.91,737.82,752.2,0
2010-03-17,758.9,767.81,757.15,765.54,0
2010-03-18,768.81,769.79,759.02,759.02,0
2010-03-19,762.79,776.42,762.79,774.59,0
2010-03-22,769.8,787.27,769,772.25,0
2010-03-23,777.99,782.48,774.75,782.48,0
2010-03-24,790.09,793.14,786.54,786.54,0
2010-03-25,787.28,790.66,778.78,784.38,0
2010-03-26,783.96,788.92,778.86,778.86,0
2010-03-29,781.82,782.47,769.14,771.4,0
2010-03-30,774.2,792.14,774.2,788.8,0
2010-03-31,791.2,799.06,787.98,787.98,0
2010-04-01,795.83,803.92,795.26,801.32,0
2010-04-02,806.37,807.49,798.96,801.15,0
2010-04-05,796.01,808.15,790.33,808.15,0
2010-04-07,813.29,820.09,812.38,812.63,0
2010-04-08,808.77,810.91,780.7,783.93,0
2010-04-09,776.12,789.66,775.21,789.66,0
2010-04-12,755.41,763.86,742.9,760.9,0
2010-04-16,748.68,750.61,736.16,736.16,0
2010-04-19,726.76,734.76,714.66,726.29,0
2010-04-20,736.61,765.76,736.56,765.76,0
2010-04-21,760.82,770.52,754.63,757.85,0
2010-04-22,756.34,770.55,755.27,761.18,0
2010-04-23,746.89,754.84,746.89,754.58,0
2010-04-26,763.49,770.09,762.87,764.34,0
2010-04-27,761.23,764.25,758.07,762,0
2010-04-28,755.74,759.14,749.36,749.49,0
2010-04-29,751.13,754.24,748.87,753.2,0
2010-04-30,758.73,763.51,757.41,763.51,0
2010-05-04,786.62,798.67,786.04,796.86,0
2010-05-06,787.74,789.82,777.79,785.25,0
2010-05-07,771.79,771.79,761.02,768.55,0
2010-05-10,772.12,781.24,769.17,779.06,0
2010-05-11,785.84,787.38,772.09,772.09,0
2010-05-12,770.99,780.65,768.64,773.72,0
2010-05-13,775.66,777.85,764.63,766.55,0
2010-05-14,755.85,768.79,755.49,768.79,0
2010-05-17,744.85,753.42,744.55,753.26,0
2010-05-18,752.25,761.67,748.3,760.11,0
2010-05-19,752.54,765.54,752.54,765.54,0
2010-05-24,759.9,760.39,742.04,744.31,0
2010-05-25,735.18,735.95,720.47,721.29,0
2010-05-26,727.93,733.11,720.86,728.94,0
2010-05-27,726.61,740.32,726.35,737.28,0
2010-05-31,742.49,750.43,742.49,750.43,0
2010-06-01,752.59,752.59,740.92,740.92,0
2010-06-02,744.94,749.68,743.49,749.68,0
2010-06-03,758.58,766.83,757.08,765.96,0
2010-06-04,767.56,771.53,763.49,771.48,0
2010-06-07,757.03,760.39,754.6,759.85,0
2010-06-08,762.17,766.36,757.41,757.41,0
2010-06-09,760.65,766.21,756.67,764.21,0
2010-06-10,765.69,768.25,763.66,768.16,0
2010-06-11,774.58,774.86,766.78,769.55,0
2010-06-14,774,782.59,772.21,781.13,0
2010-06-15,780.75,783.35,777.21,780.37,0
2010-06-16,787.16,790.9,784.28,786.64,0
2010-06-17,791.49,793.45,786.41,789.34,0
2010-06-18,790.51,792.36,786.29,791.85,0
2010-06-21,799.49,807.69,799.07,806.07,0
2010-06-22,804.27,808.76,803.91,804.13,0
2010-06-23,803.48,807.73,802.46,806.52,0
2010-06-24,808.69,808.97,793.19,793.19,0
2010-06-25,792.99,797.1,786.51,793.67,0
2010-06-28,798.12,804.4,798.12,804.4,0
2010-06-29,801.1,804.45,794.68,799.09,0
2010-06-30,794.89,802.76,794.54,797.31,0
2010-07-02,797.03,803.23,796.93,802.57,0
2010-07-05,804.7,808.3,803.64,804.03,0
2010-07-06,805.25,815.52,803.41,815.52,0
2010-07-07,815.85,818.33,813.02,814.68,0
2010-07-08,824.69,826.09,817.57,817.57,0
2010-07-09,822.61,824.88,819.64,820.6,0
2010-07-12,824.7,827.42,818.84,819.61,0
2010-07-13,822.45,823.44,813,817.35,0
2010-07-14,824.33,825.4,819.54,819.54,0
2010-07-15,821.28,823.26,817.84,821.02,0
2010-07-16,822.88,830.99,822.88,827.54,0
2010-07-19,827.04,834.02,826.09,830.4,0
2010-07-20,834.39,836.82,820.41,824.41,0
2010-07-21,828.48,830.93,821.49,830.93,0
2010-07-22,832.09,836.66,824.98,833.01,0
2010-07-23,840.68,842.49,837.69,840.24,0
2010-07-27,848.2,854.49,847.12,853.68,0
2010-07-28,859.15,860,850.92,853.78,0
2010-07-29,854.01,858.27,849.11,854.59,0
2010-07-30,855.72,856.23,851.98,855.83,0
2010-08-02,861.16,864.59,860.47,863.18,0
2010-08-03,866.94,870.42,861.87,864.48,0
2010-08-04,869,871.4,865.97,867.34,0
2010-08-05,870.69,875.42,870.08,874.92,0
2010-08-06,875.36,878.63,872.94,875.07,0
2010-08-09,876.77,877.76,873.39,875.18,0
2010-08-10,874.28,875.28,859.21,861.95,0
2010-08-11,862.69,864.79,856.12,862.16,0
2010-08-16,858.03,865.11,857.51,860.55,0
2010-08-17,862.18,865.78,858.88,865.78,0
2010-08-18,868.9,880.02,865.79,880.02,0
2010-08-19,885.55,892.89,885.55,891.23,0
2010-08-20,890.74,897.81,889.99,893.92,0
2010-08-23,899.33,900.78,891.85,894.78,0
2010-08-24,896.19,898.2,885.97,890.45,0
2010-08-25,890.63,896.72,881.87,884.51,0
2010-08-26,887.08,889.71,882.69,886.1,0
2010-08-27,888.2,900.37,887.86,900.37,0
2010-08-30,910.83,913.81,907.47,909.65,0
2010-08-31,908.54,913.19,900.75,913.19,0
2010-09-01,922.34,924.88,914.36,919.34,0
2010-09-02,928.07,928.51,912.45,920.54,0
2010-09-03,928.77,934.46,926.52,929.9,0
2010-09-06,940.2,944.64,931.52,931.52,0
2010-09-07,933.81,935.59,920.65,923.89,0
2010-09-08,917.32,924.54,915.79,923.88,0
2010-09-09,930.13,931.97,919.33,921.49,0
2010-09-10,924.97,929.71,919.64,924.57,0
2010-09-13,931.72,938.93,929.83,937.04,0
2010-09-14,938.47,939.95,921.39,921.39,0
2010-09-15,917.79,921.1,902.46,921.1,0
2010-09-16,922.94,927.54,920.02,924.81,0
2010-09-17,918.21,927.34,917.01,923.57,0
2010-09-20,926.59,928.65,918.7,923.06,0
2010-09-21,929.07,937.21,925.76,937.21,0
2010-09-22,943.24,948.02,941.86,945,0
2010-09-23,949.36,957.22,945.27,947.1,0
2010-09-24,949.88,953.25,946.35,951.9,0
2010-09-27,960.68,964.41,956.66,962.47,0
2010-09-28,963.82,965.88,954.16,959.27,0
2010-09-29,966.3,973.03,965.92,969.65,0
2010-09-30,972.47,976.08,968.3,975.3,0
2010-10-01,979.43,980.89,972.56,978.58,0
2010-10-04,985.6,986.75,963.27,964.22,0
2010-10-05,966.7,969.28,952.99,969.28,0
2010-10-06,974.44,979,968.67,979,0
2010-10-07,978.75,983.37,970.9,970.9,0
2010-10-08,972.93,976.12,962.3,963.19,0
2010-10-11,967.91,977.85,967.4,977.85,0
2010-10-12,977.87,980.42,971.99,977.08,0
2010-10-13,983.74,992.6,983.47,992.6,0
2010-10-14,998.03,999.51,991.3,993.72,0
2010-10-15,994.72,999.43,991.38,997.15,0
2010-10-18,993.55,994.98,980.58,984.03,0
2010-10-19,988.84,991.5,981.98,989.27,0
2010-10-20,980.09,989.05,979.12,988.11,0
2010-10-21,992.81,993.64,988.6,988.8,0
2010-10-22,988.64,992.81,985.81,992.24,0
2010-10-26,995.3,1001.06,993.83,996.04,0
2010-10-27,1000.13,1000.31,982.57,983.96,0
2010-10-28,985.03,990.06,981.7,987.23,0
2010-10-29,984.94,986.9,979.34,984.46,0
2010-11-01,992.39,1003.24,991.9,1003.24,0
2010-11-02,1003.25,1008.86,1001.12,1005.58,0
2010-11-03,1013.33,1019.02,1012.21,1014.2,0
2010-11-04,1025.01,1031.61,1022.8,1031.61,0
2010-11-05,1046.39,1049.54,1040.45,1040.45,0
2010-11-08,1043.58,1049.79,1036.49,1049.79,0
2010-11-09,1043.26,1050.73,1042.23,1047.55,0
2010-11-10,1047.49,1055.25,1040.02,1042.28,0
2010-11-11,1047.94,1049.18,1029.86,1029.86,0
2010-11-12,1025.51,1026.4,999.48,1018.86,0
2010-11-15,1013.6,1029.14,1009.12,1029.14,0
2010-11-16,1024.89,1031.16,1000.73,1000.73,0
2010-11-17,994.94,997.94,978.52,990.13,0
2010-11-18,991.19,1004.72,986.85,1004.72,0
2010-11-19,1012.2,1012.2,1002.5,1008.77,0
2010-11-22,1012.96,1020.34,1011.83,1019.19,0
2010-11-23,1010.8,1014.95,999.34,1009.47,0
2010-11-24,1009.92,1010.18,1001.77,1005.97,0
2010-11-25,1011.5,1013.28,996.09,996.42,0
2010-11-26,998.46,999.1,983.08,991.71,0
2010-11-29,985.7,1009,983.72,1009,0
2010-11-30,1006.64,1010.65,1002.43,1005.12,0
2010-12-01,1006.72,1018.57,999.34,1017.64,0
2010-12-02,1026.68,1034.47,1025.73,1031.97,0
2010-12-03,1037.75,1040.44,1032.18,1034.06,0
2010-12-07,1038.95,1044.44,1037.97,1040.72,0
2010-12-08,1038.6,1039.98,1023.71,1025.08,0
2010-12-09,1032.68,1037.42,1027,1035.85,0
2010-12-10,1032.68,1037.42,1027,1035.85,0
2010-12-13,1042.98,1044.29,1031.24,1033.32,0
2010-12-14,1036.37,1038.67,1033.48,1037.41,0
2010-12-15,1035.74,1039.46,1031.86,1035.47,0
2010-12-16,1031.53,1033.69,1024.39,1029.6,0
2010-12-17,1031.63,1032.42,1020.91,1022.46,0
2010-12-20,1023.46,1025.11,1006.51,1006.51,0
2010-12-21,1011.41,1014.67,1002.07,1013.19,0
2010-12-22,1016.77,1020.52,1013.27,1019.14,0
2010-12-23,1022.34,1024.77,1020.58,1021.27,0
2010-12-24,1023.07,1024.54,1017.93,1021.99,0
2010-12-27,1023.19,1024.97,1018.1,1019.46,0
2010-12-28,1020.36,1028.61,1018.05,1028.33,0
2010-12-29,1031.99,1036.46,1030.84,1034.59,0
2010-12-30,1035.16,1036.72,1029.96,1032.76,0
2011-01-04,1042.73,1048.8,1040.06,1042.41,0
2011-01-05,1044.62,1052.36,1044.18,1050.78,0
2011-01-06,1055.36,1056.44,1045.18,1050.98,0
2011-01-07,1050.54,1051.49,1036.27,1036.45,0
2011-01-10,1033.95,1035.65,1007.78,1018.03,0
2011-01-11,1015.85,1018.75,1008.24,1013.39,0
2011-01-12,1022.33,1027.92,1014.9,1019.51,0
2011-01-13,1028.63,1035.08,1025.97,1035.08,0
2011-01-14,1033.68,1035.44,1027.31,1032.26,0
2011-01-17,1033.66,1034.21,1022.75,1023.19,0
2011-01-18,1025.84,1029.77,1023.12,1024.54,0
2011-01-19,1029.65,1034.8,1027.25,1034.8,0
2011-01-20,1029.19,1031.99,1017.94,1022.16,0
2011-01-21,1014.9,1018.31,1000.96,1006.57,0
2011-01-24,999.42,999.59,963.68,963.68,0
2011-01-25,968.15,972.72,950.61,959.17,0
2011-01-26,965.91,978.39,963.65,978.07,0
2011-01-27,982.32,987.85,980.67,986.71,0
2011-01-28,982.22,982.6,973.27,981.83,0
2011-01-31,966.56,970.61,962.95,964.1,0
2011-02-01,971.23,973.88,959.69,959.69,0
2011-02-02,969.38,977.84,964.97,977.84,0
2011-02-03,977.4,983.2,977.22,980.6,0
2011-02-04,992.12,995.28,983.37,984.78,0
2011-02-07,978.15,985.63,974.78,985.63,0
2011-02-08,982.41,987.42,981.35,983.53,0
2011-02-09,981.91,985.69,968.93,969.89,0
2011-02-10,962.75,963.28,949.09,949.09,0
2011-02-11,948.95,951.74,937.06,949.57,0
2011-02-14,958.34,969.23,957.8,967.07,0
2011-02-15,970.12,975.7,964.77,968.49,0
2011-02-16,970.92,982.72,970.92,982.07,0
2011-02-17,987.88,995.93,987.3,995.57,0
2011-02-21,1000.34,1000.9,988.31,995.67,0
2011-02-22,984.58,989.82,982.42,987.21,0
2011-02-23,990.72,996.36,985.72,990.91,0
2011-02-24,996.25,997.28,977.08,977.22,0
2011-02-25,981.54,987.74,978.54,985.91,0
2011-02-28,980.61,987.91,980.61,987.91,0
2011-03-01,991.2,994.48,985.98,994.48,0
2011-03-02,988.59,992.82,984.55,987.59,0
2011-03-03,992.07,993.27,985.6,990.08,0
2011-03-04,996.29,1000.53,994.94,995.91,0
2011-03-07,998.16,1004.39,996.19,1002.94,0
2011-03-08,1007.92,1018.57,1006.92,1018.57,0
2011-03-09,1025.32,1025.71,1016.27,1017.01,0
2011-03-10,1014.24,1020.14,1013.66,1019.22,0
2011-03-11,1010.99,1014.78,1004.44,1007.06,0
2011-03-14,1007.74,1022.89,1007.19,1022.89,0
2011-03-15,1007.54,1010.55,996.44,1003.1,0
2011-03-16,1007.49,1011.3,1004.55,1008.13,0
2011-03-17,1002.23,1004.04,998.66,1002.35,0
2011-03-18,1007.96,1010.65,1003.29,1003.29,0
2011-03-21,1009.94,1020.01,1009.83,1019.93,0
2011-03-22,1022.47,1025.48,1019.14,1019.14,0
2011-03-23,1020.65,1028,1020.65,1027.54,0
2011-03-24,1033.03,1035.2,1029.86,1034.39,0
2011-03-25,1038.4,1039.28,1033.39,1037.73,0
2011-03-28,1038.34,1038.98,1032.59,1032.94,0
2011-03-29,1032.92,1039.16,1032.23,1036.36,0
2011-03-30,1041.7,1050.67,1041.49,1050.67,0
2011-03-31,1054.88,1056.52,1046.47,1047.48,0
2011-04-01,1052.49,1068.33,1052.49,1064.35,0
2011-04-04,1074.39,1080.49,1073.92,1078.66,0
2011-04-05,1076.92,1080.11,1074.59,1076.13,0
2011-04-07,1083.59,1089.21,1081.95,1089.21,0
2011-04-08,1092.34,1092.34,1080.63,1082.69,0
2011-04-11,1086.72,1090.38,1075.29,1076.33,0
2011-04-12,1068.23,1084.91,1064.61,1084.91,0
2011-04-18,1087.92,1092.14,1084.78,1090.67,0
2011-04-19,1084.43,1096.73,1083.73,1095.88,0
2011-04-20,1104.14,1107.36,1100.87,1107.36,0
2011-04-21,1113.42,1113.63,1103.79,1109.92,0
2011-04-22,1107.93,1109.08,1100.81,1105.29,0
2011-04-25,1106.62,1108.53,1101.07,1105.43,0
2011-04-26,1099.74,1101.04,1091.29,1096.95,0
2011-04-27,1102.8,1107.9,1097.52,1101.35,0
2011-04-28,1104.62,1106.07,1092.31,1092.31,0
2011-04-29,1090.93,1094.48,1082.2,1093.56,0
2011-05-03,1092.53,1094.81,1065.94,1070.43,0
2011-05-04,1070.05,1074.9,1063.09,1073.87,0
2011-05-06,1057.5,1064.1,1048.63,1050.85,0
2011-05-09,1054.67,1074.2,1054.67,1072.47,0
2011-05-10,1076.47,1085.56,1070.88,1085.56,0
2011-05-11,1092.4,1102.44,1091.19,1100.48,0
2011-05-12,1094.24,1099.1,1086.27,1086.27,0
2011-05-13,1091.39,1092.84,1078.52,1084.96,0
2011-05-18,1080.44,1081.3,1069.12,1075.91,0
2011-05-19,1080.74,1082.48,1072.53,1077.5,0
2011-05-20,1078.51,1080.27,1069.19,1072.94,0
2011-05-23,1062.74,1065.32,1053.02,1053.97,0
2011-05-24,1053.79,1064.24,1052.18,1064.24,0
2011-05-25,1061.19,1066.15,1055.54,1055.54,0
2011-05-26,1064.95,1070.49,1064.03,1065.45,0
2011-05-27,1067.87,1069.94,1064.4,1067,0
2011-05-30,1071.03,1076.5,1070.27,1076.5,0
2011-05-31,1080.23,1082.13,1070.51,1073.83,0
2011-06-01,1076.4,1077.19,1062.93,1065.63,0
2011-06-02,1056.34,1061.56,1056.34,1059.81,0
2011-06-03,1059.94,1064.45,1056.87,1057.86,0
2011-06-06,1054.69,1055.58,1043.82,1046.16,0
2011-06-07,1045.91,1048.28,1033.89,1034.75,0
2011-06-08,1029.88,1030.71,1009.03,1014.58,0
2011-06-09,1009.21,1016.85,998.39,1016.85,0
2011-06-10,1019.87,1025.56,1017.44,1020.37,0
2011-06-13,1013.66,1017.26,1007.04,1015.53,0
2011-06-14,1020.61,1034.92,1017.84,1034.92,0
2011-06-15,1035.43,1035.99,1029.24,1030.31,0
2011-06-16,1022.19,1024.6,1017.36,1019.55,0
2011-06-17,1023.69,1026.5,1015.5,1018.96,0
2011-06-20,1022.63,1024.6,1013.09,1013.09,0
2011-06-21,1018.52,1029.18,1015.53,1027.72,0
2011-06-22,1033.42,1033.8,1023.86,1023.86,0
2011-06-23,1020.05,1020.09,1013.38,1014.13,0
2011-06-24,1016.92,1022.94,1012.61,1022.94,0
2011-06-27,1015.36,1016.11,1008.1,1010.32,0
2011-06-28,1014.02,1016.84,1011.63,1013.5,0
2011-06-29,1019.85,1035.1,1019.85,1033.26,0
2011-06-30,1041.13,1041.92,1036.48,1041.48,0
2011-07-04,1077.72,1094.26,1069.88,1090.28,0
2011-07-05,1095.21,1097.07,1080.98,1084.59,0
2011-07-06,1084.68,1087.91,1070.83,1072.68,0
2011-07-07,1078.09,1083.26,1076.61,1083.08,0
2011-07-08,1087.72,1089.74,1085.55,1088.46,0
2011-07-11,1081.18,1084.74,1074.2,1077.24,0
2011-07-12,1064.35,1071.21,1059.78,1062.39,0
2011-07-13,1069.82,1079.44,1069.73,1077.4,0
2011-07-14,1077.83,1080.5,1071.81,1079.91,0
2011-07-18,1085.64,1086.73,1079.86,1083.94,0
2011-07-19,1084.6,1099.25,1084.34,1096.77,0
2011-07-20,1106.81,1107.55,1097.67,1101.37,0
2011-07-21,1103.74,1110.59,1102.93,1104.15,0
2011-07-22,1113.49,1121.99,1113.49,1121.04,0
2011-07-25,1115.75,1127.58,1115.11,1127.58,0
2011-07-26,1128.15,1130.56,1119.16,1121.63,0
2011-07-27,1124.48,1131.4,1124.48,1130.71,0
2011-07-28,1126.26,1135.25,1125.46,1134.38,0
2011-07-29,1133.97,1136.26,1126.6,1133.53,0
2011-08-01,1143.47,1148.28,1141.17,1144.14,0
2011-08-02,1143.18,1145.37,1133.54,1139.61,0
2011-08-03,1126.93,1134.35,1125.63,1133.46,0
2011-08-04,1134.76,1137.12,1122.37,1124.01,0
2011-08-05,1093.21,1094.27,1077.12,1093.38,0
2011-08-08,1071.83,1087.16,1061.69,1078.19,0
2011-08-09,1038.93,1071.95,1033.38,1042.54,0
2011-08-10,1062.39,1066.83,1047.44,1060.21,0
2011-08-11,1056.38,1063.41,1054.03,1062.07,0
2011-08-15,1075.29,1086.94,1074.17,1086.32,0
2011-08-16,1091.04,1091.35,1077.02,1077.02,0
2011-08-17,1085.41,1095.28,1084.75,1093.51,0
2011-08-18,1098.56,1102.77,1088.13,1089.09,0
2011-08-19,1073.45,1079.73,1066.08,1069.2,0
2011-08-22,1068.46,1069.01,1051.72,1067.84,0
2011-08-23,1068.33,1069.76,1055.98,1057.28,0
2011-08-24,1055.31,1061.74,1040.94,1046.43,0
2011-08-25,1056.73,1057.19,1025,1025,0
2011-08-26,1015.66,1037.24,1012.15,1037.22,0
2011-08-29,1043.01,1057.55,1037.22,1055.63,0
2011-08-30,1065.73,1068.71,1044.97,1044.97,0
2011-08-31,1055.5,1070.05,1055.03,1070.05,0
2011-09-01,1081.63,1081.63,1067.87,1069.13,0
2011-09-02,1072.62,1073.42,1058.95,1065.18,0
2011-09-05,1055.73,1059.55,1046.64,1049.23,0
2011-09-06,1043.39,1055.6,1040.58,1055.6,0
2011-09-07,1058.75,1068.72,1057.72,1068.72,0
2011-09-08,1064.91,1072.21,1061.92,1072.21,0
2011-09-09,1073.01,1073.92,1061.58,1062.37,0
2011-09-12,1048.79,1051.21,1036.81,1040.83,0
2011-09-13,1045.09,1047.33,1027.7,1031.67,0
2011-09-14,1035.92,1036.56,1011.58,1022.96,0
2011-09-15,1027.92,1036.21,1020.15,1036.21,0
2011-09-16,1043.08,1044.94,1030.61,1033.34,0
2011-09-19,1026.13,1028.42,1017.19,1017.19,0
2011-09-20,1016.15,1026.28,1009.5,1026.28,0
2011-09-21,1023.03,1031.73,1021.26,1029.59,0
2011-09-22,1014.58,1014.75,990.59,990.59,0
2011-09-23,971.66,972.53,940.42,958.16,0
2011-09-26,947.53,947.53,867.86,904.06,0
2011-09-27,928.05,946.62,907.51,946.62,0
2011-09-28,939.24,949.34,930.64,931.6,0
2011-09-29,919.18,938.22,918.13,926.21,0
2011-09-30,930.12,933.48,914.82,916.21,0
2011-10-03,883.87,885.37,865.95,869.31,0
2011-10-04,872.23,877.97,843.69,855.45,0
2011-10-05,862.43,873.85,857.11,862.65,0
2011-10-06,887.54,914.19,884.75,913.72,0
2011-10-07,932.85,934.67,909.17,909.17,0
2011-10-10,901.95,923.17,896.57,923.17,0
2011-10-11,937.53,950.9,937.53,944.8,0
2011-10-12,944.06,954.98,935.65,952.77,0
2011-10-13,959.11,959.36,936.82,936.82,0
2011-10-14,935.8,955.81,933.81,955.81,0
2011-10-17,963.72,973.4,960.91,971.63,0
2011-10-18,951.32,952.75,938.44,952.75,0
2011-10-19,958.91,959.01,933.39,938.19,0
2011-10-20,925.7,925.7,902.63,909.1,0
2011-10-21,907.71,921.61,905.7,916.34,0
2011-10-25,928.38,943.89,923.98,942.55,0
2011-10-26,937.05,945.94,930.3,938.68,0
2011-10-27,949.92,963.57,949.92,960.17,0
2011-10-28,970.86,985.7,970.86,973.18,0
2011-10-31,976.54,981.83,969.85,974.75,0
2011-11-01,970.76,978.64,955.13,956.59,0
2011-11-02,950.69,968.86,948.24,965.8,0
2011-11-03,952.21,957.56,945.4,957.56,0
2011-11-04,967.34,969.84,957.31,957.31,0
2011-11-07,962.71,965.63,954.51,956.02,0
2011-11-08,962.77,983.44,960.91,983.44,0
2011-11-09,980.78,985.37,967.84,967.84,0
2011-11-10,951.98,968.3,951.98,968.3,0
2011-11-11,969.02,973.86,964.65,970.97,0
2011-11-14,983.03,991.61,982.29,984.28,0
2011-11-15,987.35,994.35,982.97,984.97,0
2011-11-16,983.84,997.11,983.2,997.11,0
2011-11-17,993.9,999.5,992.34,993.38,0
2011-11-18,987.68,990.12,983.16,984.16,0
2011-11-21,977.64,983.58,965.07,965.07,0
2011-11-22,970.07,979.2,965.23,977.36,0
2011-11-23,972.94,978.13,971.6,976.87,0
2011-11-24,978.95,982.44,975.72,980.5,0
2011-11-25,977.17,978.24,966.2,967.18,0
2011-11-28,974.77,984.49,974.77,984.18,0
2011-11-29,984.28,994.18,981.49,988.06,0
2011-11-30,991.75,997.71,988.99,995.33,0
2011-12-01,1019.71,1024.88,1014.7,1019.15,0
2011-12-02,1021.63,1030.03,1016.54,1029.37,0
2011-12-06,1034.07,1036.21,1024.48,1030.77,0
2011-12-07,1037.69,1046.73,1035.83,1046.73,0
2011-12-08,1041.67,1051.77,1039.62,1043.24,0
2011-12-09,1034.84,1036.81,1029.32,1034,0
2011-12-13,1032.31,1036.2,1026.56,1030.61,0
2011-12-14,1033.99,1037.31,1023.48,1023.48,0
2011-12-15,1012.23,1024.16,1006.16,1024.16,0
2011-12-16,1026.32,1036.75,1025.77,1034.06,0
2011-12-19,1031.68,1039.03,1029.15,1033.55,0
2011-12-20,1036.86,1041.28,1033.29,1033.29,0
2011-12-21,1045.66,1049.29,1043.75,1043.75,0
2011-12-22,1043.98,1047.09,1037.19,1042.52,0
2011-12-23,1045,1045.91,1037.37,1037.37,0
2011-12-26,1040.94,1042.32,1031.49,1032.51,0
2011-12-27,1033.56,1033.93,1024.32,1028.38,0
2011-12-28,1027.09,1028.94,1023.1,1028.19,0
2011-12-29,1019.79,1031.26,1019.55,1023.91,0
2011-12-30,1026.85,1027.37,1022.04,1025.32,0
2012-01-04,1036.14,1041.83,1034.02,1036.21,0
2012-01-05,1035.24,1040.26,1031.76,1036.8,0
2012-01-06,1034.54,1039.51,1033.4,1036.26,0
2012-01-09,1034.07,1044.84,1033.42,1044.84,0
2012-01-10,1048.09,1055.06,1047.38,1053.04,0
2012-01-11,1052.9,1058.93,1050.54,1051.63,0
2012-01-12,1053.8,1056.76,1050.2,1052.23,0
2012-01-13,1052,1053.94,1041.18,1044.81,0
2012-01-16,1038.91,1039.77,1035,1037.01,0
2012-01-17,1043.42,1056.54,1042.51,1056.54,0
2012-01-18,1056.74,1059.73,1051.64,1051.64,0
2012-01-19,1057.93,1061.51,1053.74,1058.94,0
2012-01-20,1061.23,1063.44,1056.06,1058.66,0
2012-01-23,1059.95,1066.82,1059.28,1062.55,0
2012-01-24,1065.99,1070.85,1063.08,1063.08,0
2012-01-25,1066.66,1067.32,1054.84,1056.01,0
2012-01-26,1061.27,1068.99,1061.11,1068.54,0
2012-01-27,1072.91,1078.01,1070.25,1076.29,0
2012-01-30,1076.25,1080.63,1072.71,1074.71,0
2012-01-31,1079.82,1083.97,1073.69,1083.97,0
2012-02-01,1083.05,1087.53,1078.89,1086.36,0
2012-02-02,1092.19,1098.89,1091.01,1091.67,0
2012-02-03,1094.32,1099.62,1090.27,1098.95,0
2012-02-06,1105.75,1107.5,1094.01,1094.01,0
2012-02-07,1096.71,1102.33,1092.77,1101.12,0
2012-02-08,1107.69,1121.36,1107.52,1116.08,0
2012-02-09,1117.65,1121.22,1110.6,1117.17,0
2012-02-10,1115.71,1120.56,1111.6,1112.91,0
2012-02-13,1115.29,1120.5,1113.57,1117.4,0
2012-02-14,1115.02,1121.7,1102.77,1106.41,0
2012-02-15,1114,1127.99,1114,1126.48,0
2012-02-16,1124.47,1127.07,1117.71,1120.25,0
2012-02-17,1131.63,1132.73,1123.01,1129.93,0
2012-02-20,1135.7,1137.94,1132.05,1135.92,0
2012-02-21,1139.19,1143.35,1136.08,1140.39,0
2012-02-22,1143.92,1147.72,1137.6,1137.82,0
2012-02-23,1139.7,1142.49,1129.4,1140.07,0
2012-02-24,1143.4,1147.37,1141.72,1146.14,0
2012-02-27,1148.31,1148.61,1133.33,1135.04,0
2012-02-28,1137.57,1146.26,1134.75,1146.26,0
2012-02-29,1150.16,1160.9,1149.65,1160.9,0
2012-03-01,1159.42,1166.64,1156.97,1164.98,0
2012-03-02,1169.46,1173.07,1164.14,1165.15,0
2012-03-05,1162.55,1163.95,1157.27,1157.95,0
2012-03-06,1155.4,1160.28,1150.5,1153.16,0
2012-03-08,1156.74,1168.31,1156.43,1168.31,0
2012-03-09,1169.99,1170.6,1158.58,1158.71,0
2012-03-12,1162.03,1165.26,1146.51,1150.18,0
2012-03-13,1155.67,1156.71,1144.43,1153.56,0
2012-03-14,1162.71,1166.99,1158.2,1164.36,0
2012-03-15,1166.53,1174.42,1166.15,1171.34,0
2012-03-16,1176.76,1189.56,1173.95,1189.56,0
2012-03-19,1196.42,1201.61,1189.5,1189.5,0
2012-03-20,1190.26,1200.38,1189.5,1196.6,0
2012-03-21,1196.65,1207.67,1193.31,1207.67,0
2012-03-22,1207.08,1214.31,1191,1191,0
2012-03-23,1192.49,1197.04,1179.49,1194.44,0
2012-03-26,1196.47,1199,1187.65,1188.32,0
2012-03-27,1202.48,1207.29,1197.82,1207.29,0
2012-03-28,1204.03,1209.16,1199.59,1204.01,0
2012-03-29,1198.58,1205.63,1194.83,1203.91,0
2012-03-30,1205.23,1207.28,1194.03,1196.77,0
2012-04-02,1195.96,1203.03,1195.21,1199.09,0
2012-04-03,1204.76,1213.57,1204.49,1211.07,0
2012-04-04,1208.33,1210.8,1198.09,1198.09,0
2012-04-05,1195.64,1197.04,1177.83,1182.41,0
2012-04-10,1174.23,1176.26,1156.83,1165.61,0
2012-04-11,1155.67,1161.53,1151.21,1154.49,0
2012-04-12,1158.21,1169.45,1158.21,1169.45,0
2012-04-17,1180.02,1180.02,1156.28,1160.23,0
2012-04-18,1170.49,1173.48,1164.24,1168.05,0
2012-04-19,1170.64,1185.5,1169.2,1185.34,0
2012-04-20,1184.99,1195.43,1182.42,1194.6,0
2012-04-23,1198.59,1201.12,1186.46,1189.35,0
2012-04-24,1193.25,1199.86,1189.36,1199.86,0
2012-04-25,1201.71,1204.73,1196.45,1201.36,0
2012-04-26,1203.84,1213.06,1203.82,1209.27,0
2012-04-27,1212.09,1214.78,1204.34,1211.78,0
2012-04-30,1218.1,1228.49,1217.91,1228.49,0
2012-05-02,1235.73,1241.13,1233.77,1239.06,0
2012-05-03,1240.31,1247.72,1236.23,1240.03,0
2012-05-04,1239.99,1240.2,1226.36,1227.41,0
2012-05-08,1221.37,1232.81,1219.43,1231.04,0
2012-05-09,1225.06,1227.34,1207.25,1207.25,0
2012-05-10,1201.57,1202.2,1185.89,1190.65,0
2012-05-11,1187.94,1195.7,1179.8,1191.01,0
2012-05-14,1191.4,1201.23,1159.23,1165.51,0
2012-05-15,1164.19,1184.55,1159.66,1184.55,0
2012-05-16,1165.77,1171.23,1151.84,1171.23,0
2012-05-17,1173.64,1179.14,1166.22,1173.56,0
2012-05-18,1157.73,1160.56,1148.81,1154.44,0
2012-05-21,1152.71,1153.73,1135.16,1135.16,0
2012-05-22,1146.76,1149.72,1131.52,1131.52,0
2012-05-23,1125.91,1128.43,1108.56,1110.7,0
2012-05-24,1111.06,1125.78,1101.59,1125.78,0
2012-05-25,1119.15,1134.2,1115.69,1132.83,0
2012-05-28,1130.19,1139.93,1123.92,1139.93,0
2012-05-29,1140.81,1156.23,1140.57,1153.66,0
2012-05-30,1145.38,1148.7,1137.67,1138.63,0
2012-05-31,1127.82,1143.92,1123.26,1141.5,0
2012-06-01,1137.27,1139.66,1115.19,1115.19,0
2012-06-05,1119.57,1122.35,1099.15,1099.15,0
2012-06-06,1110.34,1123.44,1110.24,1117.95,0
2012-06-07,1130.87,1134.61,1114.84,1118.53,0
2012-06-08,1116,1127.1,1112.18,1127.1,0
2012-06-11,1143.17,1158.07,1143.17,1158.07,0
2012-06-12,1148.23,1162.93,1145.48,1162.93,0
2012-06-13,1164.31,1166.96,1152.28,1158.22,0
2012-06-14,1153.78,1163.78,1152.42,1153.01,0
2012-06-15,1161.31,1170.48,1160.4,1165.73,0
2012-06-18,1178.74,1181.69,1159.95,1163.41,0
2012-06-19,1166.37,1173.09,1162.3,1173.09,0
2012-06-20,1171.28,1175.34,1168.15,1173.24,0
2012-06-21,1165.46,1167,1156.47,1159.05,0
2012-06-22,1149.32,1152.91,1144.44,1152.91,0
2012-06-25,1151.82,1158.12,1147.43,1147.43,0
2012-06-26,1146.89,1154.77,1145.79,1151.09,0
2012-06-27,1156.78,1167.12,1156.53,1165.98,0
2012-06-28,1170.74,1178.06,1160.75,1171.32,0
2012-06-29,1176.07,1185.63,1172.11,1172.11,0
2012-07-02,1185.16,1190.03,1181.48,1188.74,0
2012-07-03,1193.94,1199.17,1191.81,1198.07,0
2012-07-04,1203.1,1203.7,1190.57,1194.15,0
2012-07-05,1193.42,1201.8,1190.02,1201.8,0
2012-07-06,1201.92,1205.04,1191.07,1200.08,0
2012-07-09,1191.39,1192.58,1186.32,1186.95,0
2012-07-10,1188.87,1204.42,1187.49,1204.42,0
2012-07-11,1200.79,1210.44,1199.31,1208.67,0
2012-07-12,1203.24,1205.85,1193.13,1193.13,0
2012-07-13,1194.48,1212.66,1194.48,1210.29,0
2012-07-16,1212.96,1219.46,1209.57,1214.25,0
2012-07-17,1222.3,1224.94,1219.37,1224.21,0
2012-07-18,1222.16,1224.81,1215.64,1220.14,0
2012-07-19,1228.44,1228.8,1210.67,1212.96,0
2012-07-20,1216.42,1218.99,1204.99,1208.55,0
2012-07-23,1188.98,1194.02,1183.63,1185.11,0
2012-07-24,1184.16,1193.09,1183.23,1187.64,0
2012-07-25,1186.61,1189.45,1179.25,1188.62,0
2012-07-26,1193.64,1196.37,1172.92,1172.92,0
2012-07-27,1188.94,1189.59,1173.89,1178.01,0
2012-07-30,1183.34,1193.32,1183.34,1193.32,0
2012-07-31,1198.8,1199.74,1189.38,1199.3,0
2012-08-01,1197.26,1202,1194.26,1201.13,0
2012-08-03,1194.66,1199.51,1186.38,1197.53,0
2012-08-06,1206.44,1209.72,1201.77,1208.01,0
2012-08-07,1211.71,1212.82,1206.64,1208.19,0
2012-08-08,1213.54,1217.84,1212.79,1214.13,0
2012-08-09,1220.27,1223.93,1211.71,1217.7,0
2012-08-10,1216.47,1219.37,1209.75,1219.37,0
2012-08-14,1223.93,1226.82,1217.39,1226.82,0
2012-08-15,1222.88,1227.05,1218.34,1226.83,0
2012-08-16,1228.36,1230.61,1224.4,1224.4,0
2012-08-17,1230.33,1230.5,1220.12,1223.91,0
2012-08-20,1222.1,1229.8,1218.15,1229,0
2012-08-21,1227.53,1235.39,1227,1232.29,0
2012-08-22,1230.35,1234.89,1228.9,1234.14,0
2012-08-23,1236.43,1243.26,1235.27,1237.64,0
2012-08-24,1231.51,1238.02,1230.93,1237.19,0
2012-08-27,1240.47,1242.44,1233.73,1233.73,0
2012-08-28,1234.65,1239.4,1232.86,1233.16,0
2012-08-29,1233.76,1237.82,1220.16,1220.16,0
2012-08-30,1216.22,1217.15,1207.53,1214.55,0
2012-08-31,1213.17,1227.48,1211.38,1227.48,0
2012-09-03,1231.2,1239.19,1229.15,1235.48,0
2012-09-04,1240.73,1241.73,1232.33,1236.31,0
2012-09-05,1231.28,1238.85,1230.41,1233.84,0
2012-09-06,1237.79,1246.98,1237.23,1243.92,0
2012-09-07,1254.29,1255.89,1246.1,1246.1,0
2012-09-10,1249.73,1254.87,1249.35,1250.93,0
2012-09-11,1250.69,1253.05,1244.61,1248.32,0
2012-09-12,1255.2,1259.96,1252.62,1259.96,0
2012-09-13,1261.9,1262.06,1253.81,1257.69,0
2012-09-14,1274.04,1279.67,1270.71,1276.12,0
2012-09-17,1277.83,1282.22,1274.18,1278.54,0
2012-09-18,1274.54,1279.09,1269.16,1272.86,0
2012-09-19,1274.14,1285.55,1273.6,1285.46,0
2012-09-20,1282.16,1286.68,1276.12,1282.68,0
2012-09-21,1285.56,1288.37,1282.33,1286.26,0
2012-09-24,1283.46,1288.57,1280.49,1284.3,0
2012-09-25,1287.52,1290.7,1284.46,1287.41,0
2012-09-26,1282.89,1285.19,1270.33,1274.5,0
2012-09-27,1277.4,1290.5,1276.91,1286.11,0
2012-09-28,1295.69,1300.17,1293.62,1298.79,0
2012-10-01,1295.31,1303.73,1294.97,1299.71,0
2012-10-02,1305.19,1309.04,1301.06,1305.66,0
2012-10-03,1309.01,1311.67,1302.35,1307.55,0
2012-10-04,1308.97,1314.32,1306.05,1306.63,0
2012-10-05,1311.4,1314.28,1308.63,1311.35,0
2012-10-08,1308.46,1310.43,1300.51,1304.71,0
2012-10-09,1310.95,1314.64,1292.4,1292.48,0
2012-10-10,1286.56,1294.22,1286.5,1289.35,0
2012-10-11,1290.37,1295.12,1280.23,1294.9,0
2012-10-12,1298.38,1302.54,1296.63,1296.98,0
2012-10-15,1293.46,1295.61,1286.12,1290.56,0
2012-10-16,1296,1297.42,1287.1,1287.49,0
2012-10-17,1292.53,1301.5,1290.3,1301.28,0
2012-10-18,1306.84,1312.07,1302.83,1311.21,0
2012-10-19,1311.39,1314.32,1306.83,1307.71,0
2012-10-22,1301.85,1310.94,1300.8,1310.42,0
2012-10-24,1304.77,1307.85,1291.36,1295,0
2012-10-25,1293.66,1298.96,1285.83,1297.39,0
2012-10-26,1293.24,1294.67,1271.33,1281.81,0
2012-10-29,1281.55,1283.74,1274.9,1279.57,0
2012-10-30,1281.85,1294.43,1280.3,1294.43,0
2012-10-31,1294.54,1300.13,1291.89,1298.87,0
2012-11-01,1297.04,1302.68,1294.93,1297.99,0
2012-11-02,1307.69,1311.39,1304.93,1306.6,0
2012-11-05,1306.87,1310.5,1303.44,1306.7,0
2012-11-06,1308.07,1313.24,1298.41,1300.84,0
2012-11-07,1304.56,1306.56,1297.51,1299.74,0
2012-11-08,1288.58,1295.02,1285.77,1293.7,0
2012-11-09,1292.94,1298.04,1286.21,1290.83,0
2012-11-12,1293.66,1296.56,1289.63,1294.5,0
2012-11-13,1291.63,1293.15,1283.7,1289.07,0
2012-11-14,1291.48,1293.77,1278.94,1279.29,0
2012-11-15,1274.16,1276.77,1263.05,1274.02,0
2012-11-16,1273.35,1280.13,1272.48,1280.13,0
2012-11-19,1282.49,1284.77,1278.48,1283.65,0
2012-11-20,1289.74,1291.29,1273.82,1276.41,0
2012-11-21,1277.98,1279.25,1268.3,1276.39,0
2012-11-22,1279.36,1282.73,1276.92,1279.51,0
2012-11-23,1277.3,1282.23,1272.98,1281.7,0
2012-11-26,1288.19,1292.66,1286.13,1290.85,0
2012-11-27,1293.71,1298.47,1292.47,1297.03,0
2012-11-28,1295.11,1302.13,1292.64,1299.94,0
2012-11-29,1304.33,1311.09,1303.7,1309.57,0
2012-11-30,1314.33,1328.27,1313.68,1324.04,0
2012-12-03,1329.12,1333.64,1326.95,1332.92,0
2012-12-04,1334.3,1335.19,1326.68,1330.06,0
2012-12-06,1335.72,1342.53,1335.01,1339.88,0
2012-12-07,1341.35,1343.03,1330.26,1334.95,0
2012-12-11,1341.2,1344.82,1338.3,1341.33,0
2012-12-12,1347.44,1354.84,1345.36,1354.57,0
2012-12-13,1356.6,1360.23,1350.55,1353.81,0
2012-12-14,1355.41,1360.42,1354.39,1358.5,0
2012-12-17,1361.83,1366.01,1357.74,1359.09,0
2012-12-18,1364.15,1366.17,1348.15,1362.94,0
2012-12-19,1369.77,1378.76,1367.9,1378.4,0
2012-12-20,1377.74,1381.38,1372.52,1377.4,0
2012-12-21,1371.95,1375.83,1368.66,1373.38,0
2012-12-24,1372.99,1375.82,1369.02,1375.82,0
2012-12-25,1375.7,1379.66,1374.89,1378.32,0
2012-12-26,1379.43,1384.7,1378.43,1382.23,0
2012-12-27,1385.38,1398.8,1384.24,1397.19,0
2012-12-28,1401.91,1402.86,1391.85,1391.93,0
2013-01-02,1401.39,1411.58,1400.95,1407.45,0
2013-01-03,1411.56,1415.81,1404.99,1408.41,0
2013-01-04,1405.48,1416.67,1399.97,1416.66,0
2013-01-07,1423.27,1425.26,1415.32,1415.32,0
2013-01-08,1415.08,1421.62,1408.08,1417.33,0
2013-01-09,1422.83,1428.98,1421.63,1423.46,0
2013-01-10,1426.73,1429.21,1404.12,1405.99,0
2013-01-11,1407.12,1412.06,1392.61,1412.06,0
2013-01-14,1417.16,1426.22,1414.03,1425.07,0
2013-01-15,1431.62,1432.21,1417.91,1422.86,0
2013-01-16,1424.9,1426.98,1413.11,1416.14,0
2013-01-17,1421.45,1422.5,1410.1,1420.95,0
2013-01-18,1429.12,1437.02,1427.35,1434.44,0
2013-01-21,1441.66,1443.98,1434.81,1440.48,0
2013-01-22,1442.73,1451.06,1433.73,1434.09,0
2013-01-23,1440.95,1444.85,1419.53,1439.2,0
2013-01-24,1446.9,1450.8,1437.73,1449.09,0
2013-01-25,1451.53,1463.2,1450.54,1461.41,0
2013-01-28,1467.17,1473.67,1464.4,1472.05,0
2013-01-29,1475.42,1480.19,1468.08,1478.77,0
2013-01-30,1484.28,1492.72,1479.64,1490.82,0
2013-01-31,1487.07,1491.02,1471.4,1474.2,0
2013-02-01,1481.48,1499.22,1480.41,1499.22,0
2013-02-04,1508.44,1511.95,1502.12,1506.37,0
2013-02-05,1494.86,1509.23,1493.96,1505.72,0
2013-02-06,1508.2,1509.89,1498.24,1500.35,0
2013-02-07,1496.75,1502.89,1482.64,1499.81,0
2013-02-08,1499.69,1509.57,1495.9,1497.3,0
2013-02-11,1501.02,1502.47,1488.82,1489.11,0
2013-02-12,1488.4,1497.25,1486.2,1488.95,0
2013-02-13,1497.8,1516.21,1497.73,1514.11,0
2013-02-14,1522.61,1527.48,1516.97,1526.74,0
2013-02-15,1524.6,1526.23,1514.03,1521.52,0
2013-02-18,1523.84,1528.56,1519.86,1523.29,0
2013-02-19,1528.35,1533.59,1524.8,1532.07,0
2013-02-20,1539.59,1547.33,1536.53,1546.64,0
2013-02-21,1537.73,1540.81,1526.93,1528.74,0
2013-02-22,1528.76,1542.9,1527.59,1540.13,0
2013-02-26,1538.87,1539.81,1524.08,1530.32,0
2013-02-27,1535.59,1538.23,1518.02,1518.05,0
2013-02-28,1529,1541.68,1518.98,1541.58,0
2013-03-01,1544.34,1549.82,1537.02,1539.6,0
2013-03-04,1540.37,1543.38,1530.84,1540.72,0
2013-03-05,1551.07,1555.63,1545.45,1549.31,0
2013-03-06,1558.84,1561.72,1554.23,1559.35,0
2013-03-07,1561.3,1562.9,1554.83,1560.98,0
2013-03-08,1571.73,1573.1,1563.23,1566.92,0
2013-03-11,1574.08,1580.87,1571.58,1577.65,0
2013-03-12,1583.09,1586.41,1570.53,1576.68,0
2013-03-13,1579.12,1582.1,1571.4,1578.7,0
2013-03-14,1577.68,1587.22,1574.48,1586.79,0
2013-03-15,1596.1,1599.89,1592.69,1598.13,0
2013-03-18,1588.84,1596.44,1587.45,1591.65,0
2013-03-19,1598.84,1601.34,1554.27,1568.25,0
2013-03-20,1568.48,1569.7,1534.27,1543.67,0
2013-03-21,1546.81,1548.66,1526.24,1529.52,0
2013-03-22,1519.89,1526.27,1464.72,1478.97,0
2013-03-25,1494.09,1525.42,1491.01,1523.95,0
2013-03-26,1523.86,1547.1,1516.47,1544.03,0
2013-03-27,1553.71,1569.32,1553.57,1560.87,0
2013-03-28,1557.05,1562.49,1539.6,1544.57,0
2013-03-29,1554.64,1567.44,1554.18,1561.06,0
2013-04-01,1562.71,1563.1,1549.33,1549.55,0
2013-04-02,1553.24,1559.5,1540,1550.54,0
2013-04-03,1559,1562.39,1518.6,1520.52,0
2013-04-04,1482.48,1528.48,1480.41,1528.46,0
2013-04-05,1515.24,1517.25,1487.6,1489.53,0
2013-04-09,1494.04,1495.24,1470.22,1470.72,0
2013-04-10,1476.58,1490.39,1458.4,1490.25,0
2013-04-11,1500.24,1516.88,1490.84,1516.81,0
2013-04-12,1519.54,1528.94,1514.22,1527.32,0
2013-04-17,1522.31,1538.17,1518.19,1521.53,0
2013-04-18,1521.66,1529.92,1510.38,1529.76,0
2013-04-19,1535.18,1551.08,1531.7,1545.46,0
2013-04-22,1558.5,1559.65,1545.48,1559.1,0
2013-04-23,1557.16,1564.51,1546.76,1549.35,0
2013-04-24,1557.3,1560.34,1550.05,1553.85,0
2013-04-25,1556.35,1574.67,1555.18,1574.25,0
2013-04-26,1582.26,1587.24,1576.18,1582.93,0
2013-04-29,1590.11,1592.76,1575.9,1584.93,0
2013-04-30,1593.13,1597.86,1586.45,1597.86,0
2013-05-02,1601,1603.01,1588.04,1589.19,0
2013-05-03,1596.6,1598.93,1577.4,1578.95,0
2013-05-07,1587.18,1601.18,1572.74,1601.15,0
2013-05-08,1608.9,1621.4,1607.19,1614.15,0
2013-05-09,1618.67,1625.84,1611.52,1621.12,0
2013-05-10,1622.9,1626.99,1614.88,1622.48,0
2013-05-13,1621.58,1625.64,1608.59,1617.73,0
2013-05-14,1620.06,1628.65,1619.05,1623.48,0
2013-05-15,1631.31,1635.42,1627.85,1630.09,0
2013-05-16,1632.53,1634.78,1611.18,1617.89,0
2013-05-17,1615.73,1632.14,1612.12,1627.96,0
2013-05-20,1636.94,1646.59,1636.21,1643.4,0
2013-05-21,1645.78,1649.77,1639.49,1643.43,0
2013-05-22,1642.46,1648.3,1629.47,1631.27,0
2013-05-23,1624.33,1629.57,1582.76,1607.46,0
2013-05-27,1597.92,1598.52,1585.32,1593.1,0
2013-05-28,1594.03,1619.59,1593.02,1619.57,0
2013-05-29,1618.78,1624.87,1599.92,1601.61,0
2013-05-30,1589.9,1598.18,1577.88,1581.32,0
2013-05-31,1589.59,1595.12,1555.23,1562.07,0
2013-06-03,1556.51,1564.66,1535.77,1539.26,0
2013-06-04,1544.34,1556.97,1524.58,1555.61,0
2013-06-05,1547.06,1549.38,1522.66,1522.66,0
2013-06-06,1509.43,1511.16,1484.88,1490.21,0
2013-06-07,1483.86,1516.69,1483.75,1516.24,0
2013-06-10,1533.43,1539.35,1525.8,1528.55,0
2013-06-11,1518.73,1519.16,1447.65,1452.63,0
2013-06-12,1434.07,1457.68,1422,1433.47,0
2013-06-13,1382.29,1411.87,1351.95,1403.27,0
2013-06-14,1442.02,1465.65,1439.73,1465.27,0
2013-06-17,1470.13,1474.75,1448.13,1471.04,0
2013-06-18,1469.19,1492.28,1427.4,1427.42,0
2013-06-19,1443.33,1449.12,1415,1437.7,0
2013-06-20,1396.7,1413.39,1390.33,1402.19,0
2013-06-21,1377.15,1406.37,1354.62,1400.5,0
2013-06-24,1389.49,1404.85,1363.8,1364.09,0
2013-06-25,1373.35,1393.03,1338.81,1384.63,0
2013-06-26,1400.71,1425.01,1390.37,1424.38,0
2013-06-27,1450.64,1459.3,1419.64,1446.45,0
2013-06-28,1464.83,1468.74,1446.91,1451.9,0
2013-07-02,1464.76,1475.08,1452.77,1463.98,0
2013-07-03,1454.85,1463.9,1435.01,1443.57,0
2013-07-04,1450.36,1453.77,1423.94,1430.88,0
2013-07-05,1443.89,1446.83,1430.38,1441.33,0
2013-07-08,1425.13,1429.8,1404.46,1404.64,0
2013-07-09,1408.03,1417.94,1398.45,1398.69,0
2013-07-10,1402.02,1406.32,1375.52,1388.41,0
2013-07-11,1409.37,1447.04,1408.49,1447.04,0
2013-07-12,1454.76,1459.55,1441.96,1453.71,0
2013-07-15,1463.81,1464.72,1449.54,1455.4,0
2013-07-16,1453.6,1456.43,1437.11,1451.45,0
2013-07-17,1457.98,1463.65,1452.69,1458.08,0
2013-07-18,1465,1487.31,1464.73,1487.19,0
2013-07-19,1489.3,1489.66,1475.59,1481.84,0
2013-07-23,1501.68,1513.32,1497.59,1513.31,0
2013-07-24,1512.23,1519.21,1496.88,1501.36,0
2013-07-25,1493.58,1494.56,1456.52,1456.68,0
2013-07-26,1461.3,1476.71,1445.28,1476.71,0
2013-07-29,1461.95,1462.97,1451.77,1454.28,0
2013-07-30,1458.47,1465.27,1435.44,1435.44,0
2013-07-31,1436.56,1437.39,1403.08,1423.14,0
2013-08-01,1437.58,1443.65,1425.51,1437.51,0
2013-08-02,1440.43,1442.17,1408.57,1420.94,0
2013-08-05,1416.78,1427.93,1405.71,1424.31,0
2013-08-06,1411.97,1440.25,1409.87,1429.39,0
2013-08-07,1420.11,1434.98,1417.43,1429.99,0
2013-08-08,1439.76,1455.08,1439.1,1447.16,0
2013-08-09,1446.26,1446.47,1430.41,1432.25,0
2013-08-13,1443.25,1459.08,1442.08,1459.08,0
2013-08-14,1457.25,1462.66,1451.71,1460.63,0
2013-08-15,1458.51,1461.34,1447.82,1453.07,0
2013-08-16,1441.72,1452.2,1440.74,1445.76,0
2013-08-19,1437.77,1438.78,1398.37,1398.48,0
2013-08-20,1378.87,1379.27,1353.02,1370.86,0
2013-08-21,1355.54,1374.02,1354.02,1355.14,0
2013-08-22,1341.66,1355.87,1325.78,1351.81,0
2013-08-23,1368.56,1370.4,1337.99,1338.13,0
2013-08-26,1347.69,1354.39,1328.51,1329.18,0
2013-08-27,1321.66,1322.72,1290.27,1293.97,0
2013-08-28,1272.33,1294.08,1260.08,1275.76,0
2013-08-29,1283,1293.9,1273.7,1292.53,0
2013-08-30,1300.44,1301.96,1285.05,1294.3,0
2013-09-02,1298.99,1323.7,1296.35,1323.7,0
2013-09-03,1323.11,1334.15,1312.63,1315.41,0
2013-09-04,1310.97,1319.14,1301.37,1303.21,0
2013-09-05,1309.03,1326.56,1306.48,1313.49,0
2013-09-06,1315.57,1337.03,1312.92,1336.25,0
2013-09-09,1353.35,1384.31,1352.85,1384.31,0
2013-09-10,1395.3,1413.98,1384.47,1393.17,0
2013-09-11,1395.8,1411.61,1381.12,1411.18,0
2013-09-12,1414.44,1422.19,1397.9,1397.9,0
2013-09-13,1389.62,1413.28,1387.86,1401.08,0
2013-09-16,1429.89,1445.18,1428.87,1445.11,0
2013-09-17,1444.05,1450.45,1435.91,1443.78,0
2013-09-18,1443.8,1451.77,1431.87,1439.13,0
2013-09-19,1486.87,1494.27,1479.25,1489.06,0
2013-09-20,1483.7,1487.91,1473.52,1486.76,0
2013-09-23,1473.11,1473.67,1433.14,1436.68,0
2013-09-24,1430.54,1441.73,1416.43,1417.77,0
2013-09-25,1421.06,1436.9,1413.63,1436.9,0
2013-09-26,1425.2,1440.53,1424.28,1424.76,0
2013-09-27,1433.14,1435.88,1413.51,1417.49,0
2013-09-30,1398.77,1399.27,1381.26,1383.16,0
2013-10-01,1389.17,1410.98,1381.88,1408.19,0
2013-10-02,1410.53,1416.2,1401.64,1408.99,0
2013-10-03,1418.26,1432.45,1417.72,1429.18,0
2013-10-04,1423.46,1430.8,1418.51,1427.72,0
2013-10-07,1425.37,1432.73,1414.27,1414.62,0
2013-10-08,1414.69,1437.87,1411.11,1434.06,0
2013-10-09,1436.16,1437,1427.45,1434.66,0
2013-10-10,1437.81,1456.11,1436.57,1451.91,0
2013-10-11,1468.83,1469.59,1453.6,1457.78,0
2013-10-14,1450.55,1461.42,1443.2,1459.84,0
2013-10-15,1469.35,1476.43,1466.2,1472.9,0
2013-10-16,1471.06,1478.22,1464.38,1464.38,0
2013-10-17,1470.9,1480.65,1463.01,1469.09,0
2013-10-18,1476.82,1485.21,1471.65,1484.72,0
2013-10-21,1484.87,1485.67,1446.4,1448.54,0
2013-10-22,1447.24,1457.49,1438.64,1457.36,0
2013-10-24,1446.87,1466.36,1445.05,1466.32,0
2013-10-25,1464.49,1464.82,1452.69,1454.88,0
2013-10-28,1458.99,1463.02,1445.07,1449.62,0
2013-10-29,1448.74,1456.77,1446.59,1455.86,0
2013-10-30,1456.43,1457.06,1428.32,1431.12,0
2013-10-31,1422.43,1442.88,1418.87,1442.88,0
2013-11-01,1429.81,1431.99,1421.39,1429.08,0
2013-11-04,1412.27,1412.68,1387.79,1388.4,0
2013-11-05,1394.81,1417.91,1394.33,1415.44,0
2013-11-06,1418.74,1436.3,1409.96,1434.97,0
2013-11-07,1432.47,1438.86,1420.01,1425.23,0
2013-11-08,1415.3,1415.75,1397.99,1405.03,0
2013-11-11,1383.75,1408.53,1379.79,1405.91,0
2013-11-12,1416.67,1422.06,1410.18,1413.08,0
2013-11-13,1404.64,1414.04,1403.07,1404.77,0
2013-11-14,1411.62,1421.82,1410.91,1415.69,0
2013-11-15,1425.11,1427.69,1414.3,1420.66,0
2013-11-18,1429.37,1430.37,1422.39,1423.96,0
2013-11-19,1421.74,1422.18,1409.2,1412.44,0
2013-11-20,1414.97,1420.93,1401.5,1404.81,0
2013-11-21,1394.6,1395.29,1374.37,1375.86,0
2013-11-22,1372.56,1377.43,1354.96,1359.07,0
2013-11-25,1345.97,1359.9,1345.02,1352.86,0
2013-11-26,1347.46,1367.02,1345.19,1358.69,0
2013-11-27,1355.78,1373.7,1354.6,1373.11,0
2013-11-28,1377.04,1379.01,1356.91,1359.45,0
2013-11-29,1356.43,1371.34,1352.65,1371.13,0
2013-12-02,1358.89,1374.46,1351.67,1374.26,0
2013-12-03,1373.58,1392.94,1372.48,1383.89,0
2013-12-04,1381.17,1388.53,1376.63,1376.63,0
2013-12-06,1373.59,1376.71,1355.02,1361.57,0
2013-12-09,1370.51,1378.02,1356.72,1367.42,0
2013-12-11,1362.5,1371.94,1361.67,1369.35,0
2013-12-12,1364.43,1368.42,1356.09,1356.21,0
2013-12-13,1354.91,1357.44,1336.79,1341.13,0
2013-12-16,1337.54,1338.74,1326.01,1328.4,0
2013-12-17,1335.59,1340.7,1334.24,1337.18,0
2013-12-18,1341.58,1353.97,1340.66,1349.86,0
2013-12-19,1350.93,1353.88,1343.61,1346.63,0
2013-12-20,1345.91,1346.43,1331.8,1342.72,0
2013-12-23,1341.83,1342.87,1322.57,1326.14,0
2013-12-24,1321.74,1334.96,1320.89,1327.13,0
2013-12-25,1328.96,1333.67,1327.42,1332.45,0
2013-12-26,1333.63,1334.25,1301.37,1308.46,0
2013-12-27,1305.28,1306.24,1286.7,1298.71,0
2014-01-02,1291.93,1292.77,1230.77,1230.77,0
2014-01-03,1215.86,1234.52,1208.6,1224.62,0
2014-01-06,1222.69,1231.62,1205.44,1230.84,0
2014-01-07,1236.41,1262.44,1235.51,1262.36,0
2014-01-08,1261.69,1273.62,1253.6,1257.73,0
2014-01-09,1264.03,1277.5,1255.11,1258.26,0
2014-01-10,1247.27,1259.5,1240.38,1255.45,0
2014-01-13,1244.21,1283.76,1244.14,1283.56,0
2014-01-14,1276.39,1300.65,1274.33,1295.87,0
2014-01-15,1293.39,1297.76,1275.78,1277.03,0
2014-01-16,1281.26,1304.89,1280.09,1301.48,0
2014-01-17,1305.07,1306.82,1287.2,1295.41,0
2014-01-20,1290.95,1297.93,1287.84,1289.99,0
2014-01-21,1294.68,1304.28,1285.17,1293.1,0
2014-01-22,1282.2,1296.03,1280.09,1290.49,0
2014-01-23,1292.72,1312.18,1288.71,1308.34,0
2014-01-24,1314.54,1320.65,1307.16,1314.63,0
2014-01-27,1296.47,1298.06,1287.35,1288.59,0
2014-01-28,1286.73,1287.81,1268.07,1271.79,0
2014-01-29,1274.65,1279.32,1267.82,1271.42,0
2014-01-30,1263.85,1267.98,1258.05,1264.07,0
2014-01-31,1267.83,1274.5,1266.78,1274.28,0
2014-02-03,1282.3,1295.13,1280.9,1292.81,0
2014-02-04,1281.34,1283.18,1273.94,1276.84,0
2014-02-05,1283.22,1287.05,1272.04,1280.25,0
2014-02-06,1289.35,1295.38,1285.39,1295.24,0
2014-02-07,1302.84,1306.12,1295.29,1296.49,0
2014-02-10,1301.41,1303.44,1288.26,1290.66,0
2014-02-11,1293.07,1299.85,1288.36,1296.25,0
2014-02-12,1299.37,1314.07,1298.54,1314.06,0
2014-02-13,1314.27,1317.08,1308.4,1311.87,0
2014-02-17,1319.36,1333.3,1316.87,1332.37,0
2014-02-18,1328.45,1330.03,1315.22,1326.21,0
2014-02-19,1331.45,1332.55,1318.55,1321,0
2014-02-20,1314.36,1317.23,1300.91,1303.98,0
2014-02-21,1304.7,1309.63,1295.74,1304.21,0
2014-02-24,1298.61,1304.66,1294.27,1301.38,0
2014-02-25,1304.66,1312.73,1299.7,1303.88,0
2014-02-26,1304.35,1309.34,1302.64,1304.62,0
2014-02-27,1306.52,1321.02,1305.69,1318.05,0
2014-02-28,1318.26,1326.64,1314.27,1325.33,0
2014-03-03,1330.73,1346.71,1330.53,1339.21,0
2014-03-04,1344.4,1350.44,1343.56,1345.82,0
2014-03-05,1354.64,1357.39,1343.54,1351.64,0
2014-03-06,1352.18,1354.08,1348.22,1352.21,0
2014-03-07,1355,1358,1351.07,1355.08,0
2014-03-10,1354.21,1355.9,1338.48,1349.05,0
2014-03-11,1352.62,1366.06,1351.84,1364.28,0
2014-03-12,1359.63,1364.92,1356.41,1356.42,0
2014-03-13,1361.69,1370.73,1361.24,1370.5,0
2014-03-14,1364.17,1372.18,1360.51,1372.18,0
2014-03-17,1373.79,1377.29,1366.75,1377.1,0
2014-03-18,1379.94,1381.21,1372.63,1373.08,0
2014-03-19,1375.9,1381.12,1360.26,1364.27,0
2014-03-20,1357.62,1361.47,1351.36,1361.47,0
2014-03-21,1362.69,1364.15,1353.38,1360.5,0
2014-03-24,1359.65,1360.29,1348.24,1349.9,0
2014-03-25,1351.14,1354.3,1341.6,1354.01,0
2014-03-26,1357.99,1363.27,1356.42,1360.44,0
2014-03-27,1361.91,1365.82,1354.69,1355.95,0
2014-03-28,1356.77,1377.88,1355.97,1368.9,0
2014-03-31,1373.54,1378.39,1371.35,1376.26,0
2014-04-01,1377.99,1387.58,1374.95,1387.48,0
2014-04-02,1390.37,1397.48,1385.28,1396.62,0
2014-04-03,1395.33,1398.73,1387.95,1391.22,0
2014-04-04,1392.19,1397.46,1388.64,1392.01,0
2014-04-08,1392.7,1399.07,1378.97,1379.34,0
2014-04-09,1384.06,1389.57,1380.55,1382.02,0
2014-04-10,1384.88,1389.78,1380.19,1389.56,0
2014-04-11,1384.14,1389.47,1381.07,1389.16,0
2014-04-16,1390.19,1401.84,1389.56,1401.84,0
2014-04-17,1401.34,1411.51,1401.02,1408.78,0
2014-04-18,1411.14,1414.97,1407.89,1409.18,0
2014-04-21,1410.05,1416.79,1406.64,1413.07,0
2014-04-22,1417.28,1419.41,1408.87,1415.05,0
2014-04-23,1418.57,1424.99,1417.83,1423.39,0
2014-04-24,1424.8,1426.53,1419.4,1422.67,0
2014-04-25,1419.63,1423.27,1408.16,1408.16,0
2014-04-28,1409.56,1417.02,1409.19,1411.23,0
2014-04-29,1409.02,1414.15,1405.04,1412.33,0
2014-04-30,1413.74,1419.38,1412.64,1414.94,0
2014-05-02,1416.3,1421.95,1415.56,1421.48,0
2014-05-06,1423.91,1426.52,1403.95,1404.01,0
2014-05-07,1391.51,1403.55,1388.29,1402.61,0
2014-05-08,1399.45,1401.13,1377.51,1379.02,0
2014-05-09,1376.4,1385.18,1371.62,1377.37,0
2014-05-12,1375.88,1379.27,1369.63,1375.14,0
2014-05-14,1380.8,1396.04,1380.74,1396.03,0
2014-05-15,1394.74,1396.84,1387.86,1395.21,0
2014-05-16,1390.87,1409.11,1389.05,1405.26,0
2014-05-19,1405.42,1410.73,1404.13,1410.63,0
2014-05-20,1394.58,1400.63,1387.62,1394.69,0
2014-05-21,1394.28,1406.34,1393.26,1402.92,0
2014-05-22,1410.48,1415.36,1401.73,1405.21,0
2014-05-23,1377.23,1397.29,1375.41,1396.84,0
2014-05-26,1398.04,1398.44,1381.01,1388.29,0
2014-05-27,1391.99,1395.76,1385.79,1392.73,0
2014-05-28,1399.9,1409.73,1398.76,1402.79,0
2014-05-29,1404.92,1413.25,1404.43,1408.51,0
2014-05-30,1412.51,1419.96,1411.71,1415.73,0
2014-06-02,1424.81,1441.92,1423.57,1440.94,0
2014-06-03,1455.33,1458.02,1445.37,1454.24,0
2014-06-04,1456.06,1458.03,1447.65,1449.4,0
2014-06-05,1454.11,1455.08,1444.98,1453.16,0
2014-06-06,1461.8,1463.06,1455.49,1458.02,0
2014-06-09,1464.71,1466.15,1454.05,1457.3,0
2014-06-10,1454.4,1469.48,1450.95,1469.19,0
2014-06-11,1470.04,1470.85,1456.74,1463.71,0
2014-06-12,1461.3,1466.38,1457.02,1457.02,0
2014-06-13,1456.6,1463.49,1453.91,1456.02,0
2014-06-16,1460.29,1474.51,1460.21,1471.85,0
2014-06-17,1475.87,1477.53,1468.8,1471.02,0
2014-06-18,1471.86,1473.19,1450.16,1451.36,0
2014-06-19,1455.89,1462.91,1447.2,1461.91,0
2014-06-20,1464.86,1468.46,1460.48,1467.29,0
2014-06-23,1471.91,1474.46,1466.19,1468.7,0
2014-06-24,1466.69,1467.1,1453.09,1460.92,0
2014-06-25,1462.55,1469.48,1459.89,1468.49,0
2014-06-26,1472.5,1478.51,1471.69,1477.48,0
2014-06-27,1480.75,1489.72,1473.1,1483.24,0
2014-06-30,1488.92,1493.14,1484.62,1485.75,0
2014-07-02,1492.05,1494.54,1487,1491.81,0
2014-07-03,1492.87,1495.98,1488.27,1493.21,0
2014-07-04,1498.28,1504.91,1495.65,1495.83,0
2014-07-07,1500.87,1507.02,1498.83,1503.21,0
2014-07-08,1506.01,1513.12,1505.63,1507.58,0
2014-07-09,1505.6,1511.85,1504.08,1507.92,0
2014-07-10,1513.25,1518.92,1512.32,1518.01,0
2014-07-14,1524.98,1531.63,1523.05,1529.23,0
2014-07-15,1533.29,1534.4,1521.79,1524.53,0
2014-07-16,1527.13,1534.95,1525.68,1530.42,0
2014-07-17,1529.11,1535.72,1526.37,1535.66,0
2014-07-18,1532.52,1538.53,1523.53,1533.41,0
2014-07-21,1536.73,1542.88,1534.1,1538.55,0
2014-07-22,1543.56,1545.29,1516.93,1520.81,0
2014-07-23,1527.35,1541.76,1526.45,1541.56,0
2014-07-24,1545.54,1546.04,1538.48,1543.92,0
2014-07-25,1545.59,1548.16,1538.33,1543.85,0
2014-07-28,1545.52,1546.59,1532.36,1538.13,0
2014-07-29,1541.27,1546.72,1518.75,1520.55,0
2014-07-30,1521.33,1529.04,1500.05,1518.79,0
2014-07-31,1513.92,1525.34,1501.36,1502.39,0
2014-08-01,1488.5,1501.76,1487.4,1500.2,0
2014-08-04,1504.35,1520.48,1501.61,1519.38,0
2014-08-05,1522.87,1532.17,1520.65,1528.98,0
2014-08-06,1527.11,1532.3,1521.92,1522.41,0
2014-08-07,1525.06,1526.33,1514.53,1522.27,0
2014-08-08,1512.82,1520.98,1510.05,1520.31,0
2014-08-13,1530.96,1546.32,1529.72,1544.55,0
2014-08-14,1550.83,1552.66,1538.67,1541.97,0
2014-08-15,1543.42,1550.65,1536.75,1546.62,0
2014-08-18,1548.42,1550.72,1539.57,1542.36,0
2014-08-19,1550.55,1551.52,1542.73,1542.85,0
2014-08-20,1546.57,1552.52,1546.42,1550.77,0
2014-08-21,1550.26,1555.71,1549.16,1551.41,0
2014-08-22,1556.4,1559.21,1555.01,1556.97,0
2014-08-25,1561.4,1567.24,1558.19,1563.13,0
2014-08-26,1565.48,1567.68,1559.16,1560.17,0
2014-08-27,1564.41,1570.86,1559.3,1564.58,0
2014-08-28,1566.73,1567.88,1551.2,1559.05,0
2014-08-29,1554.9,1565.14,1553.83,1561.63,0
2014-09-01,1568.38,1571.74,1565.08,1565.35,0
2014-09-02,1568.71,1572.32,1565.36,1568.6,0
2014-09-03,1574.19,1584.7,1572.43,1583.27,0
2014-09-04,1585.6,1586.93,1576.8,1579.73,0
2014-09-05,1583.47,1585.96,1578.39,1584.32,0
2014-09-08,1589.39,1591.6,1584.77,1584.77,0
2014-09-09,1586.88,1589.87,1580.59,1583.18,0
2014-09-10,1577.26,1584.99,1566.44,1582.13,0
2014-09-11,1582.21,1589.93,1579.01,1580.87,0
2014-09-12,1583.38,1584.92,1569.23,1581.36,0
2014-09-15,1577.71,1583.61,1575.3,1579.12,0
2014-09-16,1583.74,1583.91,1565.41,1565.41,0
2014-09-17,1571.9,1575.67,1562.04,1570.64,0
2014-09-18,1576.88,1584.23,1574.96,1584.23,0
2014-09-19,1590.68,1592.42,1582.6,1584.91,0
2014-09-22,1584.26,1592.94,1583.22,1589.51,0
2014-09-23,1593.16,1596.23,1585.75,1590.13,0
2014-09-24,1593.42,1597.51,1588.97,1591.89,0
2014-09-25,1595.6,1598.45,1591.99,1591.99,0
2014-09-26,1591.02,1600.16,1590.34,1600.16,0
2014-09-29,1601.38,1602.21,1578.99,1585.79,0
2014-09-30,1586.18,1592.79,1581.17,1585.67,0
2014-10-01,1590.13,1595.21,1585.22,1587.35,0
2014-10-02,1582.21,1587.54,1565.29,1569.73,0
2014-10-03,1568.18,1573.43,1553.33,1570.28,0
2014-10-06,1572.31,1574.52,1542.43,1543.13,0
2014-10-07,1544.87,1551.84,1534.42,1539.39,0
2014-10-08,1529.18,1546.58,1527.88,1543.39,0
2014-10-09,1553.65,1561.79,1550.51,1560.61,0
2014-10-10,1545.77,1555.09,1544.39,1552.72,0
2014-10-13,1544.66,1548.39,1538.35,1542.35,0
2014-10-14,1544.65,1552.15,1544.08,1546.78,0
2014-10-15,1550.69,1556.47,1547.13,1547.41,0
2014-10-16,1540.9,1544.27,1526.12,1526.15,0
2014-10-17,1529.36,1532.26,1519.76,1528.71,0
2014-10-20,1541.1,1542.6,1525.77,1526.67,0
2014-10-21,1529.73,1530.84,1520.89,1526.14,0
2014-10-22,1534.03,1535.38,1523.89,1532.72,0
2014-10-24,1537.99,1540.92,1534.81,1539.91,0
2014-10-27,1542.69,1548.04,1538.01,1547.89,0
2014-10-28,1549.06,1557.18,1545.83,1556.53,0
2014-10-29,1564.51,1570.13,1560.96,1562.67,0
2014-10-30,1565.86,1570.06,1559.96,1565.35,0
2014-10-31,1570.97,1584.35,1567.27,1584.16,0
2014-11-03,1591.02,1591.15,1576.37,1579.18,0
2014-11-04,1583.55,1585.46,1576.62,1585.15,0
2014-11-05,1585.84,1587.83,1572.77,1577.4,0
2014-11-06,1581.32,1585.98,1576.05,1580.77,0
2014-11-07,1585.1,1586.32,1574.49,1578.37,0
2014-11-10,1581.77,1582.33,1567.14,1567.34,0
2014-11-11,1569,1576.52,1563.58,1571.2,0
2014-11-12,1572.45,1575.15,1559.09,1562.03,0
2014-11-13,1561.89,1577.21,1555.75,1577.21,0
2014-11-14,1580.41,1580.92,1572.87,1575.88,0
2014-11-17,1576.41,1577.63,1568.7,1569.07,0
2014-11-18,1571.81,1587.13,1571.37,1581.27,0
2014-11-19,1585.14,1586.02,1576.21,1577.55,0
2014-11-20,1579.51,1580.33,1567.31,1568.68,0
2014-11-21,1568.56,1581.12,1567.32,1579.2,0
2014-11-24,1587.35,1592.2,1584.54,1590.14,0
2014-11-25,1591.23,1596.82,1585.29,1596.8,0
2014-11-26,1596.29,1599.73,1589.65,1591,0
2014-11-27,1593.41,1602.28,1593,1599.82,0
2014-11-28,1596.49,1600.65,1591.71,1593.91,0
2014-12-01,1590.89,1598.05,1586.37,1593.82,0
2014-12-02,1596.71,1598.93,1586.23,1594,0
2014-12-03,1597.33,1600.29,1589.04,1594.58,0
2014-12-04,1597.03,1599.77,1592.76,1597.76,0
2014-12-08,1600.99,1603.89,1573.49,1575.55,0
2014-12-09,1573.89,1576.11,1556.5,1559.56,0
2014-12-11,1546.18,1548.11,1508.24,1526.81,0
2014-12-12,1523.53,1530.74,1513.39,1514.95,0
2014-12-15,1490.44,1494.1,1375.99,1478.49,0
2014-12-16,1442.82,1476.34,1422.63,1461.74,0
2014-12-17,1464.64,1487.48,1461.33,1480.2,0
2014-12-18,1504.72,1516.79,1501.08,1516.79,0
2014-12-19,1527.08,1528.05,1505.1,1514.35,0
2014-12-22,1522.49,1536.83,1519.73,1536.83,0
2014-12-23,1535.22,1539.23,1525.35,1531.17,0
2014-12-24,1536.24,1538.47,1524.87,1525.06,0
2014-12-25,1517.54,1517.99,1496.2,1504.89,0
2014-12-26,1503.49,1512.03,1493.4,1510.41,0
2014-12-29,1515.49,1516.17,1493.39,1498.22,0
2014-12-30,1496.89,1499.89,1486.3,1497.67,0
2015-01-05,1499.7,1502.1,1482.87,1483.25,0
2015-01-06,1467.97,1478.35,1459.22,1477.58,0
2015-01-07,1478.84,1500.83,1478.26,1500.75,0
2015-01-08,1514.9,1523.32,1514.18,1521.62,0
2015-01-09,1529.5,1531.21,1522.75,1529.42,0
2015-01-12,1527.42,1538.93,1522.17,1531.21,0
2015-01-13,1520.71,1537.08,1515.08,1534.97,0
2015-01-14,1539.58,1548.24,1521.81,1523.24,0
2015-01-15,1528.83,1535.56,1521.01,1523.38,0
2015-01-16,1515.71,1525.65,1514.83,1517.74,0
2015-01-19,1528.03,1536.14,1524.62,1535.37,0
2015-01-20,1539.46,1542.6,1531.55,1535.09,0
2015-01-21,1538.31,1540.08,1530.83,1537.36,0
2015-01-22,1546.76,1561.3,1543.67,1560.34,0
2015-01-23,1570.81,1601.05,1569.52,1598.33,0
2015-01-26,1602.13,1610.78,1588.04,1588.31,0
2015-01-27,1589.44,1605.67,1586.94,1589.81,0
2015-01-28,1594.5,1603.12,1582.66,1592.81,0
2015-01-29,1591.94,1599.49,1582.36,1586.4,0
2015-01-30,1591.54,1592.83,1581.01,1581.25,0
2015-02-02,1577.65,1583.99,1571.69,1582.7,0
2015-02-03,1592.08,1604.84,1591.85,1602.54,0
2015-02-04,1616.41,1619.77,1599.81,1599.81,0
2015-02-05,1595.06,1607.92,1588.06,1607.92,0
2015-02-06,1614.47,1615.78,1609.07,1613.63,0
2015-02-09,1609.78,1614.97,1601.77,1601.77,0
2015-02-10,1600.57,1606.69,1592.59,1594.96,0
2015-02-11,1599.42,1605.69,1583.93,1605.11,0
2015-02-12,1606.06,1613.44,1598.64,1613.4,0
2015-02-13,1616.79,1619.65,1611.58,1615.89,0
2015-02-16,1616.89,1619.17,1607.83,1608.04,0
2015-02-17,1607.32,1610.21,1587.75,1587.75,0
2015-02-18,1590.71,1603.7,1590.21,1603.14,0
2015-02-19,1603.22,1608,1598.18,1599.96,0
2015-02-20,1604.56,1609.15,1600.63,1603.45,0
2015-02-23,1608.53,1610.24,1593.48,1593.89,0
2015-02-24,1597,1604.96,1595.48,1598.66,0
2015-02-25,1602.16,1603.1,1584.12,1589.33,0
2015-02-26,1590.29,1593.56,1566.96,1593.55,0
2015-02-27,1590.93,1594.44,1586.1,1587.01,0
2015-03-02,1588.14,1590.02,1573.64,1582.14,0
2015-03-03,1580.36,1582.67,1562.84,1562.84,0
2015-03-05,1559.4,1561.88,1545.1,1553.33,0
2015-03-06,1553.05,1568.7,1552.06,1568.29,0
2015-03-09,1558.54,1565.19,1553.17,1559.71,0
2015-03-10,1560.94,1562.82,1531,1531.04,0
2015-03-11,1524.38,1544.19,1520.2,1543.84,0
2015-03-12,1543.06,1549.02,1534.11,1544.34,0
2015-03-13,1547.68,1551.86,1539.56,1541.55,0
2015-03-16,1534.47,1535.9,1512.17,1515.57,0
2015-03-17,1525.5,1527.95,1511.4,1512.84,0
2015-03-18,1513.99,1533.14,1512.25,1531.5,0
2015-03-19,1543.63,1544.69,1529.66,1532.13,0
2015-03-20,1533.91,1535.36,1517.3,1529.96,0
2015-03-23,1535.86,1539.57,1518.79,1520.01,0
2015-03-24,1518.47,1519.09,1499.88,1514.45,0
2015-03-25,1514.04,1520.88,1512.77,1512.8,0
2015-03-26,1506.08,1512.76,1496.38,1496.41,0
2015-03-27,1494.22,1496.02,1484.91,1495.22,0
2015-03-30,1501.08,1504.54,1495.37,1496.51,0
2015-03-31,1502.25,1509.33,1498.89,1505.94,0
2015-04-01,1506.35,1525.63,1502.74,1525.58,0
2015-04-02,1530.84,1539.65,1525.3,1532.23,0
2015-04-03,1536.04,1537.97,1530.63,1536.05,0
2015-04-07,1545.21,1555.1,1543.58,1549.53,0
2015-04-08,1553.11,1556.13,1544.14,1544.86,0
2015-04-09,1545.86,1550.83,1542.25,1545.11,0
2015-04-10,1547.92,1549.66,1540.25,1547.83,0
2015-04-16,1560.86,1570,1555.96,1570,0
2015-04-17,1572.88,1575.39,1566.65,1566.85,0
2015-04-20,1565.67,1567.04,1556.25,1560.32,0
2015-04-21,1566.35,1572.04,1565.3,1569.35,0
2015-04-22,1571.15,1571.5,1552,1552.01,0
2015-04-23,1556.61,1562.32,1543.47,1544.84,0
2015-04-24,1549.68,1556.1,1545.83,1555.46,0
2015-04-27,1559.2,1562.64,1546.66,1548.83,0
2015-04-28,1549.2,1549.53,1525.92,1531.53,0
2015-04-29,1521.55,1529.29,1513.42,1522.47,0
2015-04-30,1520.55,1531.5,1520.01,1526.74,0
2015-05-06,1529.56,1531.75,1514.79,1519.88,0
2015-05-07,1514.84,1521.86,1498.31,1498.31,0
2015-05-08,1502.29,1514.64,1494.92,1510.51,0
2015-05-11,1517.05,1520.49,1501.3,1501.3,0
2015-05-12,1499.28,1501.12,1478.9,1485.72,0
2015-05-13,1490.93,1497.02,1487.46,1495.95,0
2015-05-14,1496.2,1500.38,1484.95,1497.4,0
2015-05-15,1496.98,1512.19,1494.79,1512.19,0
2015-05-18,1510.21,1515.65,1505.67,1510.41,0
2015-05-19,1513.83,1527.6,1513.13,1525.96,0
2015-05-20,1527.65,1530.85,1518.38,1520.11,0
2015-05-21,1523.33,1529.94,1522.59,1526.25,0
2015-05-22,1533.17,1536.3,1522.06,1523.86,0
2015-05-25,1526.3,1528.13,1508.16,1508.16,0
2015-05-26,1508.12,1513.02,1497.98,1497.98,0
2015-05-27,1491.43,1501.61,1486.63,1500.84,0
2015-05-28,1502.49,1503.38,1487.15,1493.61,0
2015-05-29,1495.64,1500.5,1491.57,1496.05,0
2015-06-02,1492.45,1494.19,1476.28,1476.87,0
2015-06-03,1480.36,1487.38,1477.15,1482.07,0
2015-06-04,1484.57,1491.81,1476.16,1490.9,0
2015-06-05,1490.51,1509.06,1490.29,1507.37,0
2015-06-08,1507.72,1511.5,1501.62,1508.28,0
2015-06-09,1504.59,1505.23,1490.64,1492.32,0
2015-06-10,1496.65,1510.68,1496.37,1504.04,0
2015-06-11,1512.95,1518.34,1510.74,1514.81,0
2015-06-12,1515.64,1517.1,1506.69,1508.23,0
2015-06-15,1507.05,1507.66,1496.76,1501.89,0
2015-06-16,1502.26,1507.93,1501.28,1503.28,0
2015-06-17,1507.23,1516.52,1504.16,1514.79,0
2015-06-18,1517.13,1518.44,1506.57,1508.04,0
2015-06-19,1507.6,1508.19,1488.07,1491.46,0
2015-06-22,1492.55,1509.39,1492.18,1504.06,0
2015-06-23,1512.23,1513.31,1500.97,1503.23,0
2015-06-24,1507.39,1518.61,1506.72,1518.26,0
2015-06-25,1517.35,1523.42,1512.76,1519.47,0
2015-06-26,1520.92,1524.59,1516.96,1518.03,0
2015-06-29,1501.03,1516.93,1495.86,1511.19,0
2015-06-30,1510.18,1512.65,1499.15,1504.55,0
2015-07-02,1504.72,1505.41,1490.8,1491.62,0
2015-07-03,1490.44,1495.37,1485.5,1489.59,0
2015-07-06,1479.81,1482.23,1470.37,1473.23,0
2015-07-07,1477.16,1484.9,1475.88,1483.77,0
2015-07-08,1476.01,1478.97,1466.74,1470.25,0
2015-07-09,1469.59,1479.28,1461.57,1472.57,0
2015-07-10,1482.18,1486.29,1476.91,1484.9,0
2015-07-13,1484.52,1493.63,1480.64,1490.65,0
2015-07-14,1493.39,1494.96,1487.01,1488.4,0
2015-07-15,1490.99,1496.17,1486.74,1486.74,0
2015-07-16,1488.97,1490.62,1476.43,1481.26,0
2015-07-17,1482.61,1484.25,1476.9,1479.31,0
2015-07-20,1480.12,1481.27,1466.64,1466.71,0
2015-07-21,1467.61,1468.25,1442.79,1447.44,0
2015-07-22,1441.38,1449.53,1432.58,1447.84,0
2015-07-23,1447.16,1453.47,1444.21,1444.66,0
2015-07-24,1440.78,1441.92,1433.01,1438.08,0
2015-07-27,1431.86,1433.95,1410.72,1412.55,0
2015-07-28,1416.02,1422.38,1401.13,1408.07,0
2015-07-29,1413.96,1419.07,1401.06,1417.49,0
2015-07-31,1424.01,1440.12,1423.14,1440.12,0
2015-08-03,1435.62,1442.16,1432.1,1442.04,0
2015-08-04,1438.67,1439.06,1428.52,1432.16,0
2015-08-05,1438.16,1441.38,1433.84,1436.36,0
2015-08-06,1436.66,1439.22,1428.53,1430.58,0
2015-08-07,1429.92,1433.15,1426.95,1428.79,0
2015-08-10,1423.3,1425.63,1418.89,1420.13,0
2015-08-11,1423.31,1425.68,1408.32,1408.32,0
2015-08-13,1399.3,1404.15,1382.7,1404.15,0
2015-08-14,1404.24,1416.47,1399.39,1413.92,0
2015-08-17,1414.64,1418.69,1408.74,1408.74,0
2015-08-18,1371.88,1388.12,1362.31,1372.61,0
2015-08-19,1376.19,1383.3,1370.24,1379.12,0
2015-08-20,1372.66,1379.5,1370.04,1372.53,0
2015-08-21,1365.93,1369.84,1357.9,1365.61,0
2015-08-24,1334.62,1336.79,1301.06,1301.06,0
2015-08-25,1315.71,1323.88,1292.14,1323.88,0
2015-08-26,1314.91,1333.3,1314.86,1320.08,0
2015-08-27,1338.37,1359.23,1336.59,1358.03,0
2015-08-28,1374.36,1380.66,1358.76,1365.94,0
2015-08-31,1367.81,1382.41,1364.34,1382.41,0
2015-09-01,1381.64,1384.18,1361.77,1362.39,0
2015-09-02,1360.52,1375.72,1355.27,1372.45,0
2015-09-03,1379.78,1386.54,1378.93,1383.48,0
2015-09-04,1378.64,1381.68,1368.89,1370.75,0
2015-09-07,1368.28,1374.27,1365.7,1371.4,0
2015-09-08,1371.31,1379.92,1360.08,1379.32,0
2015-09-09,1390.17,1398.57,1385.89,1396.29,0
2015-09-10,1386.49,1396.16,1384.39,1396.16,0
2015-09-11,1399.3,1403.3,1381.48,1381.72,0
2015-09-14,1382.64,1385.12,1371.96,1377.15,0
2015-09-15,1377.33,1381.09,1368.31,1370.65,0
2015-09-16,1375.28,1382.42,1369.45,1381.8,0
2015-09-17,1387,1392.81,1384.62,1389.7,0
2015-09-18,1394,1397.77,1386.79,1390.32,0
2015-09-21,1384.76,1394.35,1382.44,1392.73,0
2015-09-22,1396.38,1397.29,1377.79,1379.32,0
2015-09-23,1372.43,1378.64,1364.73,1375.17,0
2015-09-24,1371.9,1375.83,1365.6,1372.35,0
2015-09-25,1375.31,1380.59,1368.43,1376.83,0
2015-09-28,1368.56,1369.1,1352.02,1352.13,0
2015-09-29,1342.36,1358.63,1341.3,1348.84,0
2015-09-30,1353.06,1356.62,1348.24,1349,0
2015-10-01,1353.92,1358.15,1344.96,1345.15,0
2015-10-02,1345.68,1351.03,1342,1346.35,0
2015-10-05,1354.11,1363.98,1353.73,1363.17,0
2015-10-06,1367.9,1372.56,1363.39,1370.69,0
2015-10-07,1376.47,1394.05,1373.59,1393.66,0
2015-10-08,1393.79,1401.84,1390,1392.15,0
2015-10-09,1404.68,1415.53,1403.54,1411.33,0
2015-10-12,1415.44,1417.51,1406.61,1412.49,0
2015-10-13,1408.33,1410.15,1399.52,1406.69,0
2015-10-14,1405.29,1414.85,1404.47,1405.08,0
2015-10-15,1413,1426.17,1412.36,1425.32,0
2015-10-16,1428.99,1429.54,1416.65,1418.38,0
2015-10-19,1421.61,1426.81,1413.34,1416.91,0
2015-10-20,1415.55,1424.07,1414.97,1418.63,0
2015-10-21,1421.63,1424.29,1412.28,1415.8,0
2015-10-22,1415.52,1417.89,1413.48,1416.14,0
2015-10-26,1429.03,1431.86,1423.24,1424.16,0
2015-10-27,1422.73,1428.78,1421.15,1424.05,0
2015-10-28,1422.97,1423.94,1407.02,1409.26,0
2015-10-29,1409.62,1411.29,1387.75,1390.04,0
2015-10-30,1391.41,1398.9,1389.83,1394.94,0
2015-11-02,1395.63,1413.57,1395.35,1413.34,0
2015-11-03,1419.45,1420.6,1408.53,1412.62,0
2015-11-04,1420.65,1425.36,1417.47,1423.42,0
2015-11-05,1421.23,1427.05,1412.51,1413.16,0
2015-11-06,1411.47,1416.42,1408.94,1414.54,0
2015-11-09,1412.15,1413.7,1401.77,1402.57,0
2015-11-10,1398.19,1403.26,1394.71,1398.38,0
2015-11-11,1398.58,1400.97,1389.94,1390.15,0
2015-11-12,1383.88,1387.75,1379.1,1384.29,0
2015-11-13,1380.34,1385.7,1379.1,1382.46,0
2015-11-16,1370.51,1388.81,1368.79,1388.62,0
2015-11-17,1396.54,1398.19,1388.76,1390.17,0
2015-11-18,1390.95,1394.28,1374.97,1376.82,0
2015-11-19,1384.19,1388.34,1381.41,1384.97,0
2015-11-20,1386.99,1396.33,1383.14,1393.84,0
2015-11-23,1397.27,1401.77,1393.99,1394.22,0
2015-11-24,1395.73,1400.2,1383.03,1384.92,0
2015-11-25,1388.53,1391.08,1377.88,1381.46,0
2015-11-26,1383.84,1386.13,1363.61,1365.81,0
2015-11-27,1364.17,1368.92,1359.96,1363.13,0
2015-11-30,1360.72,1369.99,1354.1,1359.7,0
2015-12-01,1363.13,1364.83,1353.08,1357.01,0
2015-12-02,1356.88,1364.96,1339.3,1339.45,0
2015-12-03,1332.6,1342.21,1325.86,1340.62,0
2015-12-04,1334.26,1337.73,1330.87,1333.57,0
2015-12-08,1323.85,1324.61,1306.2,1306.98,0
2015-12-09,1309.22,1316.19,1294.41,1297.82,0
2015-12-11,1297.1,1297.73,1278.3,1280.92,0
2015-12-14,1262.44,1270.04,1251.99,1267.61,0
2015-12-15,1276.96,1300.53,1273.29,1300.51,0
2015-12-16,1304.76,1308.54,1296.24,1299.12,0
2015-12-17,1297.16,1313.09,1296.25,1310.34,0
2015-12-18,1302.05,1302.39,1284.36,1284.92,0
2015-12-21,1271.28,1280.08,1262.28,1264.44,0
2015-12-22,1274.71,1278.94,1258.73,1261.66,0
2015-12-23,1270.47,1275.94,1266.25,1274.5,0
2015-12-24,1285.7,1287.1,1280.02,1284.15,0
2015-12-25,1286.66,1287.46,1275.43,1282.93,0
2015-12-28,1285.65,1287.39,1280.98,1285.87,0
2015-12-29,1281.9,1287.36,1276.47,1283.78,0
2015-12-30,1285.52,1294.84,1285.29,1288.02,0
2016-01-04,1286.26,1286.36,1260.96,1263.41,0
2016-01-05,1267.99,1270.07,1251.87,1253.34,0
2016-01-06,1250.14,1260.88,1247.89,1260.04,0
2016-01-07,1238.06,1244.04,1224.83,1224.83,0
2016-01-08,1231.88,1246.7,1228.18,1244.18,0
2016-01-11,1233.86,1235.18,1220.96,1234.5,0
2016-01-12,1232.16,1255.78,1231.92,1255.3,0
2016-01-13,1268.32,1279.21,1262.53,1278.61,0
2016-01-14,1264.93,1273.91,1260.41,1263.29,0
2016-01-15,1269.4,1273.82,1245.36,1245.85,0
2016-01-18,1234.8,1250.66,1231.32,1245.05,0
2016-01-19,1248.76,1269.98,1248.39,1266.01,0
2016-01-20,1253.43,1257.92,1244.94,1248.98,0
2016-01-21,1260.77,1263.67,1237.56,1245.61,0
2016-01-22,1260.53,1272.09,1254.8,1268.03,0
2016-01-25,1277.28,1283.51,1267.58,1267.7,0
2016-01-26,1261.3,1271.5,1259.35,1268.07,0
2016-01-27,1276.69,1286.16,1275.79,1278.29,0
2016-01-28,1284.21,1288.88,1274.53,1288.4,0
2016-01-29,1291.97,1301.01,1287.23,1300.98,0
2016-02-01,1300.85,1308.26,1293.27,1297.34,0
2016-02-02,1295.76,1300.1,1284.64,1285.3,0
2016-02-03,1277.38,1291.87,1275.41,1291.77,0
2016-02-04,1298.89,1301.87,1294.67,1297.11,0
2016-02-05,1303.97,1307.95,1300.24,1306.29,0
2016-02-08,1308.46,1313.29,1304.71,1307.57,0
2016-02-09,1300.34,1303.99,1294.6,1303.96,0
2016-02-10,1300.32,1306.35,1296.02,1304.74,0
2016-02-11,1300.37,1307.25,1280.74,1280.74,0
2016-02-12,1282.86,1286.2,1270.84,1276.49,0
2016-02-15,1287.05,1294.55,1284.89,1288.4,0
2016-02-16,1296.69,1298.71,1286.26,1289.36,0
2016-02-17,1287.25,1288.62,1275.72,1288.47,0
2016-02-18,1297.23,1301.33,1287.84,1294.59,0
2016-02-19,1295.01,1320.23,1293.48,1320.19,0
2016-02-23,1325.24,1329.24,1319.22,1325.79,0
2016-02-24,1323.01,1336.15,1320.91,1331.93,0
2016-02-25,1338.04,1338.98,1326.68,1333.42,0
2016-02-26,1338.48,1343.51,1335.74,1343.07,0
2016-02-29,1342.43,1343.94,1331.57,1332.37,0
2016-03-01,1335.52,1347.33,1331.55,1346.95,0
2016-03-02,1355.01,1372.46,1352.81,1365.31,0
2016-03-03,1371.46,1383.47,1369.94,1379.33,0
2016-03-04,1385.03,1389.24,1376.37,1379.53,0
2016-03-07,1386.53,1396.3,1385.91,1395.75,0
2016-03-08,1391.58,1397.75,1373.86,1374.62,0
2016-03-09,1371.35,1391.13,1366.81,1390.66,0
2016-03-10,1392.13,1392.49,1376.34,1379.06,0
2016-03-11,1385.27,1396.86,1385.26,1393.41,0
2016-03-14,1401.58,1407.21,1392.51,1394.27,0
2016-03-15,1389.67,1391.76,1380.23,1382.93,0
2016-03-16,1387.01,1392.24,1370.08,1377.8,0
2016-03-17,1388.09,1389.77,1379.96,1380.2,0
2016-03-18,1386.46,1388.7,1376.41,1382.96,0
2016-03-21,1384.72,1393.68,1380.16,1393.63,0
2016-03-22,1400.95,1402.03,1391.23,1397.2,0
2016-03-23,1396.24,1412.16,1393.16,1412.16,0
2016-03-24,1407.36,1412.8,1403.53,1405.41,0
2016-03-25,1407.43,1410.17,1394.53,1394.78,0
2016-03-28,1395.69,1399.22,1386.98,1389.01,0
2016-03-29,1389.04,1394.78,1386.29,1392.85,0
2016-03-30,1401.08,1419.72,1400.55,1410.29,0
2016-03-31,1406.85,1412.92,1402.01,1407.7,0
2016-04-01,1405.07,1406.24,1395.44,1400.72,0
2016-04-04,1399.59,1403.27,1396.42,1400.27,0
2016-04-05,1389.75,1390.11,1373.34,1373.59,0
2016-04-07,1375.19,1379.25,1356.68,1356.69,0
2016-04-08,1357.23,1370.68,1351.27,1369.64,0
2016-04-11,1370.31,1375.47,1364.96,1369.84,0
2016-04-12,1374.92,1386.04,1373.83,1385.42,0
2016-04-18,1387.08,1398.81,1384.39,1398.77,0
2016-04-19,1403.81,1417.96,1402.16,1416,0
2016-04-20,1416.78,1419.77,1407.97,1414.96,0
2016-04-21,1425.72,1432.25,1420.75,1423.9,0
2016-04-22,1425.27,1425.76,1410.81,1410.81,0
2016-04-25,1410.66,1413.99,1406.38,1408.71,0
2016-04-26,1408,1421.89,1405.55,1418.78,0
2016-04-27,1421.8,1423.15,1409.17,1411.84,0
2016-04-28,1416.35,1419.21,1396.16,1399.91,0
2016-04-29,1399.15,1404.61,1394.25,1404.61,0
2016-05-03,1403.53,1409.92,1397.12,1397.87,0
2016-05-04,1392.58,1393.56,1384.18,1390.7,0
2016-05-09,1389.78,1394.28,1381.66,1394.14,0
2016-05-10,1387.17,1393.62,1384.25,1390.13,0
2016-05-11,1391.15,1394.18,1382.27,1382.41,0
2016-05-12,1384.82,1399.39,1383.04,1399.31,0
2016-05-13,1400,1404.57,1394.25,1394.69,0
2016-05-16,1403.24,1406.03,1392.99,1397.63,0
2016-05-17,1405.3,1411.02,1402.43,1406.57,0
2016-05-18,1406.95,1410.04,1399.36,1400.5,0
2016-05-19,1400.78,1400.97,1384.12,1385.86,0
2016-05-23,1387.73,1388.88,1377.65,1381.69,0
2016-05-24,1381.5,1386.15,1376.74,1384.26,0
2016-05-25,1393.95,1398.35,1390.19,1397.63,0
2016-05-26,1398.68,1404.47,1398.08,1401.64,0
2016-05-27,1402.37,1412.67,1400.92,1412.67,0
2016-05-30,1422.43,1425.66,1418.81,1424.12,0
2016-05-31,1427.29,1428.29,1420.19,1424.28,0
2016-06-01,1423.26,1429.08,1415.73,1415.76,0
2016-06-02,1418.72,1429.93,1417.79,1424.06,0
2016-06-03,1430.23,1437.62,1426.8,1436.43,0
2016-06-06,1441.54,1446.43,1440.28,1443.42,0
2016-06-07,1448.39,1450.28,1440.23,1442.42,0
2016-06-08,1443.01,1446.46,1436.43,1445.54,0
2016-06-09,1449.62,1451.08,1435.2,1435.65,0
2016-06-10,1434.33,1438.66,1428.87,1429.21,0
2016-06-13,1419.38,1425.97,1414.89,1421.86,0
2016-06-14,1421.67,1429.63,1421.45,1428.1,0
2016-06-15,1430.87,1436.65,1425.57,1434.89,0
2016-06-16,1428.73,1429.74,1410.26,1411.19,0
2016-06-17,1415.99,1422.22,1412.33,1421.32,0
2016-06-20,1425.53,1426.87,1419.45,1421.99,0
2016-06-21,1422.79,1433.52,1421.36,1430.8,0
2016-06-22,1431.9,1434.4,1422.27,1424.68,0
2016-06-23,1425.41,1438.51,1418.59,1436.4,0
2016-06-24,1411.99,1416.15,1393.83,1413.19,0
2016-06-27,1411.71,1426.68,1410.08,1424.31,0
2016-06-28,1426.65,1437.82,1424.23,1437.42,0
2016-06-29,1445.41,1449.9,1441.54,1442.66,0
2016-06-30,1450.55,1452.08,1436.68,1444.99,0
2016-07-04,1452.83,1456.29,1448.88,1454.56,0
2016-07-05,1455.45,1459.8,1447.69,1450.07,0
2016-07-06,1444.54,1456.98,1443.97,1452.59,0
2016-07-07,1459.04,1464.1,1455.67,1456.72,0
2016-07-08,1456.73,1459.21,1449.87,1455.65,0
2016-07-11,1464.42,1470.57,1463.15,1468.39,0
2016-07-12,1473.32,1477.28,1466.42,1474.92,0
2016-07-13,1481.29,1483.14,1475.44,1477.61,0
2016-07-14,1479.44,1489.68,1475.97,1488.69,0
2016-07-15,1492.96,1498.13,1489.82,1492,0
2016-07-20,1500.52,1510.64,1499.19,1510.03,0
2016-07-21,1511.03,1517.59,1502.45,1502.7,0
2016-07-22,1502.76,1510.58,1497.32,1509.13,0
2016-07-25,1508.66,1516.95,1508.2,1512.66,0
2016-07-26,1513.69,1515.98,1501.56,1504.81,0
2016-07-27,1510.59,1517.73,1509.54,1515.4,0
2016-07-28,1516.64,1526.61,1510.57,1524.58,0
2016-07-29,1527.11,1530.35,1522.01,1524.07,0
2016-08-01,1531.94,1533.75,1511.65,1512.62,0
2016-08-02,1508.18,1511.83,1497.23,1497.51,0
2016-08-03,1496.38,1509.77,1493.88,1507.47,0
2016-08-04,1509.79,1514.29,1507.1,1507.93,0
2016-08-05,1515.93,1521.26,1513.07,1518.69,0
2016-08-08,1538.13,1543.36,1532.39,1542.26,0
2016-08-09,1545.06,1551.59,1542.06,1548.21,0
2016-08-10,1552.21,1554.31,1542.06,1548.13,0
2016-08-11,1550.07,1552.64,1544.36,1552.64,0
2016-08-15,1539.23,1557.95,1539.23,1549.11,0
2016-08-16,1556.01,1556.01,1533.24,1537.52,0
2016-08-17,1536.44,1539.73,1530.29,1531.63,0
2016-08-18,1538.08,1549.58,1538.08,1547.01,0
2016-08-19,1550.71,1550.73,1536.04,1538.76,0
2016-08-22,1537.4,1543.08,1535.79,1539.24,0
2016-08-23,1533.26,1540.35,1528.48,1540.06,0
2016-08-24,1541.07,1549.75,1538.43,1547.55,0
2016-08-25,1550.95,1554.37,1541.63,1544.1,0
2016-08-26,1547.81,1555.64,1547.21,1549.41,0
2016-08-29,1551.49,1553.01,1540.43,1544.15,0
2016-08-30,1550.5,1552.92,1546.13,1546.13,0
2016-08-31,1545.72,1548.44,1539.74,1548.44,0
2016-09-01,1549.21,1550.03,1539.71,1539.71,0
2016-09-02,1540.06,1540.7,1516.95,1521.48,0
2016-09-05,1526.09,1526.79,1477.48,1492.52,0
2016-09-06,1493.85,1502.34,1489.42,1496.9,0
2016-09-07,1500.81,1511.32,1487.2,1487.2,0
2016-09-08,1488.16,1490.1,1452.17,1455.38,0
2016-09-09,1452.74,1457.95,1436.13,1445.28,0
2016-09-12,1422.4,1432.2,1411.23,1411.85,0
2016-09-13,1432.76,1449.83,1430.5,1446.84,0
2016-09-14,1444.37,1459.73,1444.37,1458.19,0
2016-09-15,1461.27,1468.37,1457.79,1463.39,0
2016-09-16,1470.24,1479.07,1467.14,1479.07,0
2016-09-19,1483.29,1492.73,1481.5,1492.73,0
2016-09-20,1486.62,1486.62,1467.68,1473.78,0
2016-09-21,1481.23,1496.12,1481.23,1487.17,0
2016-09-22,1501.77,1505.99,1497.05,1505.99,0
2016-09-23,1503.69,1503.95,1485.5,1492.88,0
2016-09-26,1482.75,1492.05,1479.64,1490.14,0
2016-09-27,1495.25,1497.78,1489.39,1489.39,0
2016-09-28,1489.24,1490.96,1477.5,1479.58,0
2016-09-29,1491.73,1498.38,1488.59,1491.43,0
2016-09-30,1486.24,1489.62,1480.5,1483.21,0
2016-10-03,1491.21,1493.42,1487.77,1490.94,0
2016-10-04,1496.01,1509.78,1495.42,1509.78,0
2016-10-05,1512.86,1513.32,1506.07,1509.92,0
2016-10-06,1512.96,1517.61,1509.79,1513.86,0
2016-10-07,1512.44,1514.04,1501.33,1504.34,0
2016-10-10,1453.36,1470.47,1450.95,1457.02,0
2016-10-11,1465.95,1467.35,1432.08,1442.21,0
2016-10-12,1432.44,1434.86,1344.55,1406.18,0
2016-10-13,1384.59,1412.82,1357.62,1412.82,0
2016-10-14,1465.99,1479.81,1448.99,1477.61,0
2016-10-17,1468.08,1480.14,1463.36,1477.34,0
2016-10-18,1479.07,1481.79,1468.12,1477.54,0
2016-10-19,1472.01,1490.86,1471.25,1486.28,0
2016-10-20,1495.62,1498.04,1491.29,1492.73,0
2016-10-21,1494.61,1500.84,1492.24,1500.37,0
2016-10-25,1505.29,1508.31,1496.98,1506.47,0
2016-10-26,1505.75,1506.62,1492.12,1492.12,0
2016-10-27,1492.51,1500.84,1489.16,1498.36,0
2016-10-28,1500.39,1500.9,1492.3,1494.44,0
2016-10-31,1494.84,1497.52,1491.58,1495.72,0
2016-11-01,1500.35,1507.29,1500.2,1504.52,0
2016-11-02,1501.34,1501.99,1494.37,1498.65,0
2016-11-03,1499.14,1504.47,1493.08,1493.08,0
2016-11-04,1490.78,1490.95,1480.32,1485.7,0
2016-11-07,1497.39,1504.59,1495.55,1502.27,0
2016-11-08,1503.93,1510.21,1502.04,1509.84,0
2016-11-09,1498.87,1509.43,1486.62,1509.43,0
2016-11-10,1518.43,1522.61,1513.62,1514.26,0
2016-11-11,1508.62,1508.62,1494.52,1494.53,0
2016-11-14,1482.58,1482.65,1467.99,1469.23,0
2016-11-15,1474.82,1478.35,1463.92,1476.46,0
2016-11-16,1483.8,1486.01,1474.64,1474.64,0
2016-11-17,1476.8,1477.91,1468.12,1473.85,0
2016-11-18,1471.94,1475.34,1466.7,1473.86,0
2016-11-21,1478.13,1482.64,1472.92,1478.3,0
2016-11-22,1486.99,1489.15,1483.26,1485.68,0
2016-11-23,1491.66,1496.36,1488.67,1496.36,0
2016-11-24,1495.65,1497.37,1488.9,1490.11,0
2016-11-25,1495.01,1500.4,1494.07,1500.4,0
2016-11-28,1502.5,1505.27,1499.54,1500.78,0
2016-11-29,1507.42,1509,1494.6,1497.18,0
2016-11-30,1498.41,1510.85,1496.59,1510.24,0
2016-12-01,1520.59,1523.17,1511.07,1512.38,0
2016-12-02,1514.4,1518.08,1499.63,1501.66,0
2016-12-06,1506.61,1516.48,1503.46,1516.48,0
2016-12-07,1514.63,1522.83,1513.7,1520.53,0
2016-12-08,1525.99,1530,1524.8,1525.41,0
2016-12-09,1531.95,1532.77,1523.48,1526.32,0
2016-12-13,1528.81,1532.12,1521.62,1530.21,0
2016-12-14,1530.6,1531.13,1518.75,1521.25,0
2016-12-15,1515.44,1522.32,1515.44,1519.65,0
2016-12-16,1524.05,1526.59,1520.89,1522.51,0
2016-12-19,1524.4,1526.66,1521.28,1522.4,0
2016-12-20,1524.1,1524.71,1508.08,1511.65,0
2016-12-21,1515.14,1515.6,1507.09,1508.57,0
2016-12-22,1508.75,1510.32,1503,1504.12,0
2016-12-23,1504.76,1511.41,1502.53,1509.98,0
2016-12-26,1512.16,1516.91,1512.16,1515.23,0
2016-12-27,1516.25,1519.51,1514.07,1517.08,0
2016-12-28,1520.52,1526.52,1518.86,1524.6,0
2016-12-29,1524.97,1542.22,1524.3,1537.81,0
2016-12-30,1539.42,1546.06,1538.66,1542.94,0
2017-01-04,1550.09,1564.03,1548.66,1563.58,0
2017-01-05,1568.99,1574.4,1565.33,1571.05,0
2017-01-06,1573.15,1575.42,1566.95,1571.48,0
2017-01-09,1573.26,1573.26,1560.28,1564.08,0
2017-01-10,1564.66,1573.63,1564.66,1572.1,0
2017-01-11,1573.59,1582.53,1572.93,1572.93,0
2017-01-12,1580.68,1580.92,1568.3,1568.84,0
2017-01-13,1572.09,1575.97,1567.11,1575.24,0
2017-01-16,1574.44,1576.74,1567.88,1571.8,0
2017-01-17,1574.64,1577.29,1566.73,1566.84,0
2017-01-18,1571.16,1571.82,1560.83,1560.83,0
2017-01-19,1559.02,1560.37,1547.24,1554.88,0
2017-01-20,1553.11,1566,1552.85,1562.99,0
2017-01-23,1567.94,1570.79,1565.65,1570.79,0
2017-01-24,1573.35,1581.14,1573.35,1578.82,0
2017-01-25,1584.98,1587.84,1580.23,1584.29,0
2017-01-26,1596.74,1599.08,1587.56,1591,0
2017-01-27,1589.83,1592.5,1586.39,1590.8,0
2017-01-30,1588.77,1594.56,1587.37,1590.56,0
2017-01-31,1586.14,1586.29,1576.27,1577.31,0
2017-02-01,1576.29,1580.98,1570.81,1576.32,0
2017-02-02,1577.9,1581.08,1572.67,1572.67,0
2017-02-03,1574.69,1584.71,1571.86,1582.95,0
2017-02-06,1586.34,1591.65,1584.78,1589.13,0
2017-02-07,1587.45,1590.9,1581.77,1582.52,0
2017-02-08,1582.65,1593.94,1582.65,1589.29,0
2017-02-09,1592.75,1595.36,1583.1,1583.25,0
2017-02-10,1589.68,1590.51,1583.42,1585.24,0
2017-02-14,1584.54,1587.38,1571.2,1572.24,0
2017-02-15,1571.91,1574.36,1560.85,1573.37,0
2017-02-16,1574.15,1579.68,1573.4,1576.05,0
2017-02-17,1580.22,1583.25,1577.64,1577.84,0
2017-02-20,1580.14,1581.36,1574.76,1578.47,0
2017-02-21,1579.14,1582.51,1564.42,1564.42,0
2017-02-22,1569.03,1572.04,1561.75,1572.04,0
2017-02-23,1569.87,1569.87,1563.13,1567.32,0
2017-02-24,1565.36,1568.2,1561.77,1564.59,0
2017-02-27,1561.17,1562.13,1555.78,1558.03,0
2017-02-28,1559.58,1563.63,1558.38,1559.56,0
2017-03-01,1562.29,1567.19,1560.77,1567.19,0
2017-03-02,1571.57,1573.08,1568.66,1569.94,0
2017-03-03,1567.46,1569.1,1564.87,1566.2,0
2017-03-06,1564.63,1564.63,1551.3,1553.61,0
2017-03-07,1552.5,1556.68,1549.68,1549.87,0
2017-03-08,1549.66,1551.73,1535.57,1551.73,0
2017-03-09,1548.11,1550.99,1544.96,1549.24,0
2017-03-10,1547.78,1548.09,1537.77,1539.91,0
2017-03-13,1536.05,1537.76,1529.47,1535.51,0
2017-03-14,1533.5,1545.47,1532.13,1543.15,0
2017-03-15,1541.64,1544.99,1538.46,1540.8,0
2017-03-16,1548.57,1559.23,1548.23,1557.05,0
2017-03-17,1559.97,1562.67,1555.21,1560.98,0
2017-03-20,1563.26,1567.83,1562.7,1563.54,0
2017-03-21,1564.7,1571.67,1564.46,1568.78,0
2017-03-22,1561.99,1569.73,1558.68,1566.66,0
2017-03-23,1571.48,1572.56,1567.76,1568.72,0
2017-03-24,1569.25,1574.1,1567.2,1573.51,0
2017-03-27,1573.75,1575.52,1568.77,1570.5,0
2017-03-28,1573.36,1579.06,1572.59,1576.72,0
2017-03-29,1575.69,1579.19,1573.76,1574.97,0
2017-03-30,1575.91,1584.71,1575.02,1579.88,0
2017-03-31,1583.06,1584.67,1574.84,1575.11,0
2017-04-03,1578.69,1583.34,1577.89,1580.86,0
2017-04-04,1580.12,1585.6,1579.32,1583.82,0
2017-04-05,1584.05,1585.07,1578.14,1582.12,0
2017-04-07,1580.29,1583.59,1575.9,1583.53,0
2017-04-10,1580.96,1582.9,1577.28,1581.19,0
2017-04-11,1582.53,1585.49,1580.34,1582.78,0
2017-04-12,1585.24,1589.5,1584.88,1589.5,0
2017-04-17,1585.13,1585.77,1575.58,1575.91,0
2017-04-18,1578.33,1583.42,1574.42,1574.42,0
2017-04-19,1573.88,1574.59,1567.19,1567.19,0
2017-04-20,1567.3,1572.38,1565.86,1566.28,0
2017-04-21,1570.31,1573.01,1567.98,1570.02,0
2017-04-24,1570.75,1572.26,1562.7,1564.66,0
2017-04-25,1567.97,1569.68,1554.01,1562.27,0
2017-04-26,1562.84,1568.46,1560.21,1567.47,0
2017-04-27,1566.42,1568.47,1563.72,1566.77,0
2017-04-28,1568.65,1568.96,1563.54,1566.32,0
2017-05-02,1566.84,1569.37,1564.12,1564.12,0
2017-05-03,1566.02,1568.45,1563.68,1564.12,0
2017-05-04,1566.39,1573.81,1566.14,1573.05,0
2017-05-05,1570.43,1571.43,1564.52,1569.02,0
2017-05-08,1567.28,1571.2,1566.16,1568.02,0
2017-05-09,1570.83,1570.83,1558.44,1560.31,0
2017-05-11,1563.37,1564.25,1547.52,1550.27,0
2017-05-12,1548.79,1549.17,1538.15,1543.94,0
2017-05-15,1541.56,1542.11,1531.68,1537.42,0
2017-05-16,1537.36,1548.35,1536.48,1546.35,0
2017-05-17,1547.51,1552.55,1545.17,1548.29,0
2017-05-18,1544.35,1548.6,1541.22,1545.88,0
2017-05-19,1548.26,1551.75,1545.59,1549.64,0
2017-05-22,1554.9,1559.97,1554.9,1557.73,0
2017-05-23,1560.77,1564.69,1558.77,1564.69,0
2017-05-24,1566.58,1567.83,1563.62,1566.15,0
2017-05-25,1568.57,1571.02,1567.02,1569.41,0
2017-05-26,1568.56,1572.16,1567.49,1569.27,0
2017-05-29,1569.99,1571.63,1566.96,1568.17,0
2017-05-30,1570.59,1571.93,1567.99,1568.57,0
2017-05-31,1571.83,1574.27,1558.56,1561.66,0
2017-06-01,1561.49,1565.57,1559.88,1563.11,0
2017-06-02,1566.26,1569.93,1565.36,1567.6,0
2017-06-05,1572.83,1572.83,1563.03,1566.85,0
2017-06-06,1568.3,1569.98,1563.42,1568.95,0
2017-06-07,1570.62,1572.73,1566.47,1566.58,0
2017-06-08,1567.67,1570.76,1563.87,1570.28,0
2017-06-09,1570.75,1570.75,1564.8,1566.65,0
2017-06-12,1567.62,1569.45,1561.39,1563.81,0
2017-06-13,1566.58,1573.14,1564.9,1572.36,0
2017-06-14,1574.72,1577.53,1571.38,1577,0
2017-06-15,1576.03,1579.48,1573.53,1573.53,0
2017-06-16,1576.35,1578.82,1573.57,1576.58,0
2017-06-19,1579.88,1583.25,1579.76,1581.14,0
2017-06-20,1582,1583.18,1577.84,1578.62,0
2017-06-21,1576.81,1578.31,1573.95,1577.01,0
2017-06-22,1578.03,1583.36,1578.03,1580.91,0
2017-06-23,1583.71,1585.06,1581.48,1582.36,0
2017-06-26,1585.92,1589.16,1584.49,1585.61,0
2017-06-27,1589.5,1590.86,1584.35,1586.45,0
2017-06-28,1586.02,1587.61,1581.07,1582.63,0
2017-06-29,1586.91,1590.29,1577.29,1578.12,0
2017-06-30,1578.72,1580.15,1567.73,1574.74,0
2017-07-03,1577.65,1581.55,1575.41,1579.41,0
2017-07-04,1582.82,1582.82,1572.81,1574.11,0
2017-07-05,1576.68,1579.12,1574.68,1575.02,0
2017-07-06,1574.75,1574.75,1564.26,1569.64,0
2017-07-07,1567.91,1570.58,1565.38,1569.44,0
2017-07-11,1570.66,1571.68,1565.05,1569.24,0
2017-07-12,1572.05,1576.92,1570.07,1574.93,0
2017-07-13,1581.58,1584.09,1575.91,1579.41,0
2017-07-14,1581.19,1582.05,1575.4,1577.79,0
2017-07-17,1582.35,1582.35,1573.31,1574.09,0
2017-07-18,1576,1576.37,1569.37,1571.52,0
2017-07-19,1574.66,1577.57,1572.52,1575.85,0
2017-07-20,1577.52,1578.48,1575.12,1575.28,0
2017-07-21,1576.95,1579.18,1573.51,1573.51,0
2017-07-24,1575.1,1579.2,1575.1,1576.73,0
2017-07-25,1578.64,1581.42,1577.7,1581.42,0
2017-07-26,1583.68,1585.91,1582.16,1583.17,0
2017-07-27,1584.74,1585.02,1578.75,1581.06,0
2017-07-31,1582.22,1582.86,1569.79,1576.08,0
2017-08-01,1575.2,1578.25,1571.89,1576.45,0
2017-08-02,1580.27,1582.59,1577.18,1580.54,0
2017-08-03,1580.24,1583.7,1577.93,1578.25,0
2017-08-04,1580.4,1582.64,1578.06,1578.26,0
2017-08-07,1579.32,1580.46,1573.61,1573.67,0
2017-08-08,1575.37,1579.02,1573.28,1577.44,0
2017-08-09,1577.95,1578.01,1569.57,1571.51,0
2017-08-10,1571.33,1573.09,1566.8,1571.64,0
2017-08-11,1567.44,1567.67,1556.6,1561.31,0
2017-08-15,1567.41,1572.07,1565.84,1567.19,0
2017-08-16,1566.83,1568.51,1562.72,1567.52,0
2017-08-17,1568.89,1570.59,1564.85,1568.95,0
2017-08-18,1567.17,1568.24,1562.14,1566.53,0
2017-08-21,1568.89,1571.78,1567.52,1569.62,0
2017-08-22,1571.78,1574.36,1569.89,1573.19,0
2017-08-23,1574.9,1575.91,1570.69,1573.38,0
2017-08-24,1575.55,1577.79,1572.31,1575.96,0
2017-08-25,1576.42,1577.61,1571.57,1575.85,0
2017-08-28,1579.09,1589.24,1578.14,1585.79,0
2017-08-29,1586.68,1617.08,1585.49,1614.14,0
2017-08-30,1617.83,1625.85,1610.73,1613.34,0
2017-08-31,1611.53,1616.7,1607.93,1616.16,0
2017-09-01,1621.4,1624.06,1617.33,1618.42,0
2017-09-04,1618.63,1620.86,1614.62,1619.11,0
2017-09-05,1620.7,1623.68,1616.36,1620.42,0
2017-09-06,1620.86,1621.3,1615.58,1621.3,0
2017-09-07,1623.97,1634.2,1622.67,1632.66,0
2017-09-08,1638.81,1646.43,1634.57,1635.61,0
2017-09-11,1637.67,1642.41,1634.35,1637.54,0
2017-09-12,1641.5,1645.66,1639.16,1643.55,0
2017-09-13,1648.04,1651.81,1641.03,1642.94,0
2017-09-14,1646.37,1660.75,1644.25,1659.1,0
2017-09-15,1659,1662.4,1653.42,1660.53,0
2017-09-18,1663.34,1677.17,1663.09,1670.2,0
2017-09-19,1673.13,1674.93,1664.19,1672.59,0
2017-09-20,1671.96,1675.04,1664.84,1670.65,0
2017-09-21,1671.29,1676.55,1668.59,1670.49,0
2017-09-22,1666.42,1670.14,1658.31,1659.05,0
2017-09-25,1660.55,1669.28,1658.32,1667.59,0
2017-09-26,1671.81,1674.54,1668.5,1669.75,0
2017-09-27,1670.54,1675.17,1663.34,1670.27,0
2017-09-28,1672.62,1675.12,1660.48,1666.36,0
2017-09-29,1666.3,1676.16,1664.75,1673.16,0
2017-10-02,1678.1,1690.81,1678.09,1688.64,0
2017-10-03,1691.73,1692.61,1684.62,1689.97,0
2017-10-04,1693.92,1698.56,1682.27,1687.77,0
2017-10-05,1689.87,1692.91,1685.73,1690.87,0
2017-10-06,1696.24,1700.3,1693.91,1695.97,0
2017-10-09,1698.73,1700.72,1692.16,1692.22,0
2017-10-10,1694.53,1708.35,1687.3,1706.95,0
2017-10-11,1714.73,1718.78,1710.89,1714.14,0
2017-10-12,1718.06,1719.34,1709.75,1712.48,0
2017-10-16,1719.67,1728.11,1719.34,1726.67,0
2017-10-17,1726.29,1729.68,1719.69,1724.47,0
2017-10-18,1723.43,1723.43,1707.53,1707.53,0
2017-10-19,1707.7,1711.87,1681.69,1683.43,0
2017-10-20,1673.51,1696.5,1673.36,1692.58,0
2017-10-24,1694.33,1705.6,1694.2,1701.81,0
2017-10-25,1708.37,1711.57,1705.09,1708.84,0
2017-10-27,1712.33,1721.62,1712.33,1716.03,0
2017-10-30,1720.97,1722.86,1705.35,1718.66,0
2017-10-31,1721.02,1726.48,1718.09,1721.37,0
2017-11-01,1728.8,1729.56,1714.37,1714.55,0
2017-11-02,1714.62,1716.11,1701.93,1701.93,0
2017-11-03,1707.02,1707.84,1696.87,1701.47,0
2017-11-06,1703.17,1713.08,1696.29,1711.74,0
2017-11-07,1716.26,1720.33,1711.94,1712.75,0
2017-11-08,1714.3,1718.7,1709.98,1714.65,0
2017-11-09,1718.02,1718.31,1703.03,1703.03,0
2017-11-10,1702.92,1704.42,1689.28,1689.28,0
2017-11-13,1686.89,1690.71,1680.65,1687.05,0
2017-11-14,1688.96,1704.65,1684.86,1702.63,0
2017-11-15,1700.05,1700.82,1688.78,1690.26,0
2017-11-16,1692.79,1699.76,1691.25,1691.25,0
2017-11-17,1701.48,1711.2,1697.71,1709.38,0
2017-11-20,1715.02,1718.16,1711.45,1714.38,0
2017-11-21,1716.74,1718.64,1707.52,1710.48,0
2017-11-22,1715.29,1722.09,1713.13,1713.13,0
2017-11-23,1716.47,1718.99,1707.38,1707.38,0
2017-11-24,1707.8,1710.49,1691.46,1695.84,0
2017-11-27,1693.99,1699.56,1687.83,1695.67,0
2017-11-28,1696.06,1706.52,1696.06,1706.52,0
2017-11-29,1710.33,1715.34,1705.28,1705.33,0
2017-11-30,1702.54,1708.25,1691.97,1697.39,0
2017-12-01,1704.2,1705.96,1696.74,1699.65,0
2017-12-04,1704.7,1706.44,1692.86,1697.61,0
2017-12-06,1694.96,1696.63,1686.33,1694.39,0
2017-12-07,1693.81,1703.37,1691.09,1703.37,0
2017-12-08,1706.69,1712.38,1704.5,1706.52,0
2017-12-12,1709.54,1710.26,1700.12,1702.17,0
2017-12-13,1704.01,1708.57,1702.91,1706.93,0
2017-12-14,1709.52,1716.03,1708.01,1714.99,0
2017-12-15,1713.26,1717.69,1709.86,1717.69,0
2017-12-18,1720.41,1726.65,1717.71,1723.71,0
2017-12-19,1727.22,1736.83,1727.22,1732.31,0
2017-12-20,1734.3,1739.09,1728.87,1738.16,0
2017-12-21,1739.54,1741.57,1734.93,1736.91,0
2017-12-22,1739.06,1744.05,1736.39,1742.08,0
2017-12-25,1745.64,1752.74,1744.44,1750.22,0
2017-12-26,1751.05,1754.44,1743.33,1752.48,0
2017-12-27,1756.16,1763.22,1752.42,1752.89,0
2017-12-28,1755.55,1756.15,1735,1743.29,0
2017-12-29,1747.58,1753.71,1745.87,1753.71,0
2018-01-03,1759.61,1779.36,1759.61,1778.53,0
2018-01-04,1786.64,1791.21,1779.58,1791.02,0
2018-01-05,1793.89,1803.45,1787.57,1795.45,0
2018-01-08,1800.71,1813.17,1792.81,1792.81,0
2018-01-09,1795.89,1798.69,1785.19,1795.21,0
2018-01-10,1803.14,1807.02,1792.3,1794.92,0
2018-01-11,1795.49,1804.35,1786.76,1802.8,0
2018-01-12,1810.13,1816.12,1808.6,1810.19,0
2018-01-15,1819.24,1830.41,1819.13,1822.66,0
2018-01-16,1829.09,1831.23,1817.1,1821.83,0
2018-01-17,1819.13,1828.88,1816.4,1828.88,0
2018-01-18,1836.72,1837.79,1819.32,1819.32,0
2018-01-19,1815.2,1821.34,1803.79,1821.34,0
2018-01-22,1819.14,1827.15,1816.05,1824.06,0
2018-01-23,1830.92,1836.44,1825.4,1831.78,0
2018-01-24,1831.39,1840.64,1829.63,1838.96,0
2018-01-25,1843.3,1847.72,1819.29,1819.29,0
2018-01-26,1819.45,1828.88,1806.23,1828.88,0
2018-01-29,1835.9,1839.68,1831.54,1837.49,0
2018-01-30,1834.37,1835.49,1821.48,1826.61,0
2018-01-31,1820.35,1833.7,1819.94,1826.86,0
2018-02-01,1834.71,1837.68,1830.56,1833.6,0
2018-02-02,1840.04,1841.8,1824.66,1827.35,0
2018-02-05,1798.42,1813.84,1797.41,1810.32,0
2018-02-06,1775.42,1791.82,1758.73,1788.43,0
2018-02-07,1801.94,1804.32,1783.58,1785.44,0
2018-02-08,1787.24,1795.86,1781.28,1786.66,0
2018-02-09,1767.31,1787.37,1767.31,1786.45,0
2018-02-12,1790,1799.45,1786.25,1799.45,0
2018-02-13,1804.64,1805.91,1797.79,1800.03,0
2018-02-14,1805.68,1806.7,1792.09,1792.09,0
2018-02-15,1799.69,1801.75,1791.16,1800.86,0
2018-02-16,1804.6,1809.67,1802.4,1805.89,0
2018-02-19,1812.36,1819.27,1809.67,1809.67,0
2018-02-20,1811.16,1815,1801.02,1801.02,0
2018-02-21,1812.49,1814.48,1798.18,1801.16,0
2018-02-22,1801.08,1808.18,1788.11,1788.63,0
2018-02-23,1793.96,1808.64,1790.69,1808.06,0
2018-02-26,1811.54,1834.18,1809.74,1834.18,0
2018-02-27,1842.92,1852.44,1830.39,1830.39,0
2018-02-28,1828.62,1839.91,1825.9,1830.13,0
2018-03-02,1821.17,1825.48,1807.54,1811.98,0
2018-03-05,1812.27,1816.84,1792.53,1808.89,0
2018-03-06,1812.27,1817.71,1796.07,1799.06,0
2018-03-07,1797.04,1797.9,1780.71,1781.64,0
2018-03-08,1785.44,1793.74,1773.09,1778.9,0
2018-03-09,1784.88,1785.32,1761.71,1775.37,0
2018-03-12,1789.16,1800.32,1784.47,1800.32,0
2018-03-13,1797.8,1809.9,1794.03,1809.9,0
2018-03-14,1805.22,1817.05,1804.26,1813.4,0
2018-03-15,1815.12,1820.51,1810.13,1816.08,0
2018-03-16,1813,1818.28,1809.65,1811.76,0
2018-03-19,1812.33,1812.39,1797.74,1799.79,0
2018-03-20,1793.68,1803.8,1793.68,1799.84,0
2018-03-21,1806.92,1808.32,1796.41,1801.43,0
2018-03-22,1808.78,1813.42,1797.13,1798.55,0
2018-03-23,1780.53,1794.21,1780.38,1794.21,0
2018-03-26,1797.27,1801.12,1793.36,1801.1,0
2018-03-27,1807.79,1809.84,1799.92,1802.58,0
2018-03-28,1797.84,1802.31,1782.58,1784.99,0
2018-03-29,1783.72,1788.99,1756.62,1766.92,0
2018-03-30,1774.34,1776.89,1754.25,1776.26,0
2018-04-02,1774.72,1783.15,1771.63,1782.28,0
2018-04-03,1773.7,1778.75,1764.77,1765.24,0
2018-04-04,1767.46,1771.28,1724.98,1724.98,0
2018-04-05,1735.74,1740.84,1725.17,1739.92,0
2018-04-09,1737.08,1752.54,1735.73,1751.27,0
2018-04-10,1757,1761.09,1744.93,1760.95,0
2018-04-11,1763.31,1769.98,1756.52,1763.22,0
2018-04-12,1764.2,1769.67,1757.82,1767.17,0
2018-04-17,1766.82,1768.38,1752.63,1755.53,0
2018-04-18,1761.83,1772.12,1760.78,1771.56,0
2018-04-19,1778.2,1794.94,1777.58,1794.94,0
2018-04-20,1797.31,1805.37,1788.36,1801.28,0
2018-04-23,1800.78,1805.38,1789.95,1790.14,0
2018-04-24,1796.5,1802.92,1784.91,1788.2,0
2018-04-25,1781.28,1786.67,1773.11,1779.52,0
2018-04-26,1780.01,1785.18,1770.48,1773.2,0
2018-04-27,1777.38,1779.68,1767.41,1778.02,0
2018-04-30,1782.1,1784.29,1777.13,1780.11,0
2018-05-02,1777.27,1791.13,1772,1791.13,0
2018-05-03,1786.55,1797.15,1786.55,1790.8,0
2018-05-04,1786.87,1791.74,1777.86,1779.87,0
2018-05-07,1785.65,1789.39,1776.59,1779.8,0
2018-05-08,1780.49,1781.8,1757.32,1760.25,0
2018-05-09,1761.19,1763.05,1751.96,1756.9,0
2018-05-10,1762.33,1762.75,1744.85,1746.89,0
2018-05-11,1749.94,1765.93,1746.27,1765.93,0
2018-05-14,1770.32,1774.44,1767.82,1773.1,0
2018-05-15,1773.41,1774.29,1759.41,1766.86,0
2018-05-16,1757.9,1761.02,1747.48,1750.62,0
2018-05-17,1752.24,1757.66,1745.45,1751.2,0
2018-05-18,1752.57,1755.32,1746.1,1754.17,0
2018-05-21,1761.04,1769.21,1758.53,1768.31,0
2018-05-22,1769.23,1770.9,1755.11,1760.71,0
2018-05-23,1756.2,1761.5,1748.08,1753.6,0
2018-05-24,1747.17,1750.52,1730.29,1732.51,0
2018-05-25,1735.95,1741.21,1725.61,1741.21,0
2018-05-28,1735.81,1738.83,1730.47,1734.54,0
2018-05-30,1717.5,1726.08,1712.02,1725.14,0
2018-05-31,1730.02,1733.96,1720.35,1726.97,0
2018-06-01,1726.85,1729.86,1715.11,1719.82,0
2018-06-04,1718.92,1724.55,1715.96,1721.29,0
2018-06-05,1722.46,1734.08,1711.2,1732.71,0
2018-06-06,1737.23,1744.05,1732.94,1738.7,0
2018-06-07,1743.63,1746.13,1733.05,1733.05,0
2018-06-08,1735.78,1735.78,1722.04,1722.04,0
2018-06-11,1723.8,1727.25,1716.33,1723.11,0
2018-06-12,1725.91,1735.34,1725.91,1727.29,0
2018-06-13,1725.86,1728.19,1716.77,1718.34,0
2018-06-14,1714.52,1714.62,1700.03,1709.86,0
2018-06-15,1706.52,1710.54,1695.66,1704.82,0
2018-06-18,1694.24,1695.12,1679.68,1679.68,0
2018-06-19,1667.47,1674.13,1634.6,1639.54,0
2018-06-20,1647.22,1665.05,1641.11,1664.26,0
2018-06-21,1663.63,1664.91,1630.1,1634.44,0
2018-06-22,1641.58,1648.61,1628.39,1634.98,0
2018-06-25,1641.02,1646.22,1621.38,1622.28,0
2018-06-26,1615.79,1628.67,1608.51,1623.98,0
2018-06-27,1631.32,1638.72,1616.31,1618.66,0
2018-06-28,1623.67,1624.52,1599.54,1599.54,0
2018-06-29,1604.51,1609.16,1584.74,1595.58,0
2018-07-02,1597.01,1607.41,1586.34,1607.27,0
2018-07-03,1607.2,1628.3,1600.71,1626.62,0
2018-07-04,1625.17,1632.43,1615.9,1629.2,0
2018-07-05,1626.78,1628.79,1596.55,1601.42,0
2018-07-06,1598.76,1618.36,1587.94,1614.76,0
2018-07-09,1626.11,1629.13,1621.07,1622.96,0
2018-07-10,1629.01,1643.6,1617.65,1643.6,0
2018-07-11,1631.63,1641.34,1628.03,1636.63,0
2018-07-12,1634.73,1646.12,1633.53,1640.93,0
2018-07-13,1645.33,1649.66,1639.49,1643.52,0
2018-07-16,1638.35,1640.74,1623.42,1627.69,0
2018-07-17,1624.68,1629.18,1616.59,1626.07,0
2018-07-18,1632.17,1638.52,1630.04,1635.85,0
2018-07-19,1641.22,1650.85,1637.2,1646.89,0
2018-07-20,1651.36,1674.32,1648.44,1671.06,0
2018-07-23,1672.11,1681.74,1665.92,1675.75,0
2018-07-24,1684.2,1686.81,1667.95,1674.22,0
2018-07-25,1678.63,1695.2,1678.09,1690.08,0
2018-07-26,1700.53,1702.3,1689.69,1701.87,0
2018-07-31,1704.04,1709.58,1695.59,1701.79,0
2018-08-01,1705.48,1722.72,1703.39,1722.01,0
2018-08-02,1716.33,1718.41,1700.69,1708.28,0
2018-08-03,1708.19,1715.48,1706.54,1712.09,0
2018-08-06,1718,1721.05,1694.98,1696.24,0
2018-08-07,1701.01,1710.75,1692.01,1707.26,0
2018-08-08,1709.16,1723.5,1707.59,1721.64,0
2018-08-09,1722.69,1729.42,1716.9,1722.48,0
2018-08-10,1718.5,1719.03,1705.2,1705.96,0
2018-08-14,1692.77,1697.06,1684,1695.35,3974689792
2018-08-15,1688.64,1690.24,1673.77,1676.29,4772076544
2018-08-16,1673.33,1682.43,1664.9,1680.96,4263446272
2018-08-17,1688.01,1694.39,1687.03,1690.04,3429799680
2018-08-20,1698.97,1705.33,1693.9,1701.42,4100623360
2018-08-21,1703.82,1707.63,1688.59,1694.63,3589859584
2018-08-22,1695.94,1705.91,1695.34,1698.3,2584988672
2018-08-23,1705.63,1709.9,1701.3,1704.8,2824946176
2018-08-24,1701.31,1704.59,1697.59,1703.82,2493662976
2018-08-27,1710.04,1717.45,1708.94,1717.24,3507764992
2018-08-28,1723.96,1728.22,1716.57,1718.15,3690214400
2018-08-29,1721.36,1723.03,1714.14,1722.26,3084579328
2018-08-30,1726.28,1730.65,1720.41,1720.43,5153512960
2018-08-31,1714.48,1721.99,1712.92,1721.58,5982872576
2018-09-03,1721.94,1726.3,1718.87,1721.21,3078068992
2018-09-04,1722.56,1724.86,1713.96,1714.41,3124120832
2018-09-05,1709.26,1711.37,1685.95,1686.37,3715444224
2018-09-06,1685.38,1694.05,1676.67,1693.94,3533000704
2018-09-07,1687.95,1694.56,1683.58,1689.49,2627607296
2018-09-10,1686.78,1692.16,1680.5,1691.51,3581903616
2018-09-11,1690.65,1694.86,1672.4,1672.42,2884186624
2018-09-12,1672.04,1680.54,1666.07,1679.39,7012534784
2018-09-13,1691.04,1723.48,1690.84,1717.96,5758505984
2018-09-14,1724.83,1727.83,1718.11,1722.21,3624870656
2018-09-17,1717.99,1725.03,1711.57,1718.39,3278277376
2018-09-18,1718.49,1748.76,1716.75,1744.42,5777692672
2018-09-19,1749.63,1762.72,1747.47,1749.8,8148672000
2018-09-20,1757.42,1762.17,1749.72,1752.11,9098848256
2018-09-21,1758.8,1766.62,1753.32,1756.12,6372544512
2018-09-24,1751.29,1759.51,1748.52,1749.42,4298919936
2018-09-25,1753.66,1756.85,1745.73,1747.99,4091945728
2018-09-26,1752.52,1755.57,1746.99,1749.93,3914012160
2018-09-27,1751.7,1753.16,1735.58,1752.95,4463149056
2018-09-28,1757.6,1758.95,1751.09,1756.41,3822557184
2018-10-01,1762.3,1765.06,1757.74,1760.47,4633831424
2018-10-02,1757.33,1762.24,1746.06,1748.09,4716001792
2018-10-03,1753.79,1757.43,1741.96,1741.96,4662618112
2018-10-04,1735.74,1740.59,1720.13,1729.4,4415349760
2018-10-05,1726.41,1732.36,1718.12,1720.52,4121936640
2018-10-08,1719.71,1728.24,1696.2,1696.22,6270640128
2018-10-09,1699.99,1708.72,1690.92,1696.92,4139770112
2018-10-10,1709.34,1721.82,1707.63,1721.82,3923548672
2018-10-11,1679.27,1688.63,1673.59,1682.89,6074991616
2018-10-12,1690.28,1699.6,1688.44,1696.16,3125185792
2018-10-16,1697.56,1701.57,1689.83,1697.87,2956934144
2018-10-17,1708.09,1710.39,1695.04,1695.04,3567623168
2018-10-18,1692.15,1694.67,1681.24,1682.91,4138453248
2018-10-19,1680.12,1681.92,1664.09,1667.91,4301019280
2018-10-22,1669.82,1674.25,1654.9,1658.56,3244452725
2018-10-24,1641.61,1647.9,1618.82,1623.37,7563042752
2018-10-25,1605.91,1645.91,1596.4,1644.33,4477515037
2018-10-26,1637.48,1639.67,1625.33,1628.96,2400488853
2018-10-29,1632.26,1645.98,1630.73,1636.88,2675948649
2018-10-30,1638.83,1645.31,1633.73,1638.51,2355537794
2018-10-31,1651.07,1669.27,1649.27,1669.09,4044951407
2018-11-01,1672.14,1674.87,1660.11,1667.55,3287696219
2018-11-02,1675.09,1687.76,1672.09,1681.84,4093436506
2018-11-05,1670.46,1673.01,1666.5,1670.58,2348873781
2018-11-06,1677.45,1684.44,1669.22,1669.33,2368020076
2018-11-07,1673.65,1676.09,1656.51,1675.33,2482763823
2018-11-08,1685.29,1688.9,1681.25,1681.73,2965652629
2018-11-09,1675.84,1677.51,1664.85,1668.52,3043664185
2018-11-12,1672.85,1673.42,1654.8,1654.85,2441835729
2018-11-13,1645.42,1664.51,1642.83,1659.78,2982765805
2018-11-14,1655.09,1660.74,1646.24,1652.3,2754334996
2018-11-15,1656.6,1658.02,1638.67,1638.83,3135078076
2018-11-16,1640.47,1646.46,1632.94,1635,3021138157
2018-11-19,1634.1,1640.53,1630.96,1636.48,2256184053
2018-11-20,1631.81,1632.23,1610.18,1612.03,2940348784
2018-11-21,1603.73,1622.14,1598.57,1617.33,2854227457
2018-11-22,1616.95,1622.01,1603,1604.4,2548686045
2018-11-23,1607.11,1623.01,1600.63,1622.1,2094198359
2018-11-26,1621.99,1631.74,1616.97,1630.77,2294050938
2018-11-27,1630.08,1636.89,1627.54,1634.27,2124958943
2018-11-28,1636.59,1643.78,1635.94,1640.63,2199737869
2018-11-29,1646.68,1650.48,1635.41,1636.49,2706754185
2018-11-30,1640.7,1647.59,1633.62,1641.8,2471950020
2018-12-03,1662.15,1675.43,1660.05,1672.61,3178794714
2018-12-04,1674.53,1677.99,1669.1,1672.32,2686011535
2018-12-06,1653.09,1658.64,1649.23,1653.73,2299510800
2018-12-07,1656.11,1659.45,1648.33,1649.99,2343487661
2018-12-11,1646.87,1647.88,1633.11,1633.62,2593319598
2018-12-12,1642.42,1644.9,1632.34,1634.88,1944344431
2018-12-13,1638.96,1642.2,1612.91,1614.99,2693730984
2018-12-14,1613.23,1620.6,1602.42,1609.45,2403713471
2018-12-17,1612.87,1615.63,1593.37,1601.48,2758131880
2018-12-18,1594.1,1595.32,1580.58,1583.19,1952736355
2018-12-19,1582.58,1601.17,1578.64,1601.12,2549671743
2018-12-20,1594.86,1599.2,1583.11,1596.1,1981416762
2018-12-21,1588.99,1601.58,1586.35,1595.33,2643029553
2018-12-24,1589.69,1599.89,1588.56,1591.29,1905197688
2018-12-25,1576.4,1576.75,1555,1556.65,2712929169
2018-12-26,1556.95,1562,1548.99,1556.93,1989745831
2018-12-27,1582.22,1585.77,1546.62,1548.37,2651890975
2018-12-28,1550.87,1564.02,1549.7,1563.88,2231844369
2019-01-02,1567.09,1575.22,1563.66,1565.94,1968621531
2019-01-03,1571.48,1578.17,1556.77,1560.03,2324796754
2019-01-04,1559.63,1575.13,1550.22,1575.13,2809471417
2019-01-07,1584.74,1596.97,1582.69,1592.72,2794359309
2019-01-08,1594.07,1597.35,1587.47,1594,1986398664
2019-01-09,1604.21,1609.39,1587.53,1590.5,2721758041
2019-01-10,1590.07,1599.1,1579.2,1587.63,2573831657
2019-01-11,1591.21,1597.18,1586.93,1597.04,2411475899
2019-01-14,1592.58,1594.06,1580.56,1582.57,2403163082
2019-01-15,1587.17,1590.15,1574.37,1577,1900482434
2019-01-16,1581.37,1582.44,1565.48,1577.41,3072088599
2019-01-17,1578.14,1586.88,1576.84,1580.3,2584676184
2019-01-18,1585.07,1588.75,1577.86,1583.77,2465169723
2019-01-21,1586.72,1595.16,1585.24,1588.38,2067514886
2019-01-22,1587.82,1601.8,1586.19,1601.77,2377520372
2019-01-23,1601.72,1620.51,1600.35,1617.38,3848043591
2019-01-24,1619.12,1628.21,1614.56,1620.53,3347589316
2019-01-25,1625.59,1628.62,1617.78,1623.62,3134207756
2019-01-28,1627.71,1634.7,1622.58,1625.03,3383015344
2019-01-29,1623,1625.36,1616.45,1624.05,2986588764
2019-01-30,1626.55,1632.83,1622.59,1632.6,2834843182
2019-01-31,1640.34,1649.85,1639.9,1641.73,3997536916
2019-02-01,1644.61,1655.34,1642.24,1651.4,2849494475
2019-02-04,1655.42,1659.26,1652.14,1653.62,2359455234
2019-02-05,1653.53,1654.98,1645.57,1653.09,2728317033
2019-02-06,1655.14,1663.49,1653,1658.71,3400823592
2019-02-07,1659.94,1667.01,1649.5,1653.11,3626230310
2019-02-08,1647.63,1657.58,1637.58,1651.68,4297338145
2019-02-11,1644.75,1647.49,1632.82,1638,2692207739
2019-02-12,1637.48,1645.63,1635.54,1642.49,2266531248
2019-02-13,1649.09,1657.12,1645.84,1655.73,2827287386
2019-02-14,1658.41,1659.52,1650.13,1652.64,3250169734
2019-02-15,1651.1,1652.06,1634.87,1636.94,3031813344
2019-02-18,1644.99,1647.74,1635.71,1635.71,1956407160
2019-02-20,1639.16,1647.21,1636.12,1645.38,2244920973
2019-02-21,1646.96,1651.8,1642.49,1647.32,2207973562
2019-02-22,1645.33,1661.09,1644.51,1659.2,2423984750
2019-02-25,1665.3,1674.54,1664.92,1671.75,3165838028
2019-02-26,1665.89,1670.77,1662.81,1663.56,3522928056
2019-02-27,1663.92,1668.61,1659.62,1665.27,3457006435
2019-02-28,1666.33,1666.46,1653.01,1653.48,3140001027
2019-03-01,1655.27,1656.64,1640.57,1641.44,3394083021
2019-03-04,1641.32,1643.53,1632.83,1635.3,2590865669
2019-03-05,1633.51,1641.56,1629.55,1639,2434189274
2019-03-06,1636.68,1639.42,1624.68,1625.51,2547954478
2019-03-07,1624.76,1635.77,1623.32,1633.21,2222225874
2019-03-08,1631.69,1637.46,1626.33,1630.12,1875221453
2019-03-11,1633.45,1636.2,1625.06,1627.43,1812422539
2019-03-12,1631.88,1633.97,1624.55,1627.59,2707809418
2019-03-13,1626.42,1639.69,1623.75,1639.67,2767600837
2019-03-14,1642.36,1643.56,1634.7,1635.88,3157649090
2019-03-15,1636.82,1639.1,1625.41,1625.57,3071398484
2019-03-18,1628.85,1630.45,1612.85,1617.57,2384245513
2019-03-19,1617.87,1633.26,1617.01,1630.09,2316854685
2019-03-20,1631.44,1635.42,1626.97,1627.62,1903820315
2019-03-21,1631.79,1640.04,1631.41,1634,2174912868
2019-03-22,1636.69,1646.94,1633.67,1646.29,2499917157
2019-03-25,1632.03,1636.93,1617.89,1625.91,2230838715
2019-03-26,1626.89,1634.19,1622.94,1632.32,1820543298
2019-03-27,1632.27,1635.43,1624.26,1629.4,2223761582
2019-03-28,1626.6,1637.6,1625.77,1634.25,2210035739
2019-03-29,1639.31,1644.27,1635.24,1638.65,2089774277
2019-04-01,1645.37,1651.14,1644.22,1644.64,2255580402
2019-04-02,1650.54,1655.09,1647.93,1651.48,2148690792
2019-04-03,1653.08,1654.02,1646.01,1649.06,2252599321
2019-04-04,1649.39,1650.75,1640.01,1644.22,1886530150
2019-04-05,1646.03,1649.99,1643.13,1646.18,1752008427
2019-04-09,1650.55,1660.31,1648.23,1657.74,2323621863
2019-04-10,1659.29,1664.68,1658.26,1662.13,2415302922
2019-04-11,1661.57,1662.53,1656.33,1659.09,2154114966
2019-04-12,1658,1662.6,1654.46,1660.45,1925271556
2019-04-17,1665.68,1676,1664.04,1673.2,2871476272
2019-04-18,1674.74,1677.14,1667.7,1675,2834944272
2019-04-19,1675.37,1679.75,1671.83,1674.1,2170370440
2019-04-22,1677.83,1683.79,1673.44,1673.48,2483154259
2019-04-23,1674.82,1679.26,1670.75,1671.31,2300514074
2019-04-24,1674.43,1676.84,1668.06,1673.43,2318921282
2019-04-25,1673.25,1678.19,1670.84,1673.32,2007608481
2019-04-26,1673.28,1674.01,1663.14,1667.15,2343325480
2019-04-29,1665.57,1669.55,1663.33,1666.68,2138569847
2019-04-30,1668.02,1676.64,1667.29,1673.52,2282704147
2019-05-02,1677,1682.5,1675.9,1679.17,2367378639
2019-05-03,1676.57,1682.06,1676.01,1679.05,2568716878
2019-05-07,1669.38,1675.16,1665.58,1669.68,2912259824
2019-05-08,1662.05,1663.4,1650.24,1654.01,3307665259
2019-05-09,1653.12,1659.38,1646.07,1646.8,2244046733
2019-05-10,1654.26,1656.37,1638.71,1648.69,4175145232
2019-05-13,1648.09,1652.33,1634.93,1640.13,2622793027
2019-05-14,1631.52,1639.63,1629.56,1633.84,3602356252
2019-05-15,1636.83,1638.94,1621.27,1621.27,3281795542
2019-05-16,1623.33,1626.08,1604.76,1614.75,3666509673
2019-05-17,1618.99,1622.33,1606.69,1608.11,2589236799
2019-05-21,1608.82,1616.55,1602.56,1610.49,2771825726
2019-05-22,1616.55,1628.06,1616.49,1626.91,2601002948
2019-05-23,1622.21,1625.98,1608.26,1609.79,2932078412
2019-05-24,1604.67,1617.62,1599.1,1614.12,2383618689
2019-05-27,1619.66,1628.34,1614.05,1624.84,2368721963
2019-05-28,1627.86,1632.47,1618.33,1632.04,7405452506
2019-05-29,1631.29,1632.06,1618.71,1619.36,2858129241
2019-05-30,1619.26,1628.37,1618.63,1621.57,2249280825
2019-05-31,1620.58,1627.33,1612.17,1620.22,2562357480
2019-06-04,1624.65,1640.54,1622.99,1637.69,3165139208
2019-06-05,1647.52,1650.7,1642.35,1648.46,3001238179
2019-06-06,1648.54,1655.33,1643.27,1653.41,2737579785
2019-06-07,1656.84,1658.93,1650.3,1653.5,2325394371
2019-06-10,1661.72,1667.69,1661.37,1664.73,2528546172
2019-06-11,1667.55,1675.6,1663.36,1670.41,2683809067
2019-06-12,1669.08,1672.5,1665.02,1671.11,2901697775
2019-06-13,1669.53,1675.84,1663.39,1674.14,3081345471
2019-06-14,1673.55,1675.9,1667.38,1672.33,2934700776
2019-06-17,1674.26,1678.2,1667.15,1667.23,3187870295
2019-06-18,1667.3,1683.78,1665.19,1683.6,3393228576
2019-06-19,1693.85,1711.89,1691.95,1705.98,5100678151
2019-06-20,1711.37,1722.9,1708.12,1717.82,3785314006
2019-06-21,1722.6,1727.83,1714.09,1717.14,4672039420
2019-06-24,1722.64,1724.23,1713.02,1716,2883693206
2019-06-25,1716.05,1725.42,1707.77,1721.33,3444441157
2019-06-26,1717.19,1723.24,1715.41,1722.21,3369394023
2019-06-27,1726.77,1735.88,1725.55,1731.64,3982026404
2019-06-28,1731.89,1735.61,1729.46,1730.34,3388026995
2019-07-01,1744.13,1747.53,1739.48,1740.91,3945791279
2019-07-02,1738.84,1741.64,1730.05,1732.23,3324801518
2019-07-03,1733.51,1742.17,1729.79,1738.51,4243790722
2019-07-04,1741.31,1747.11,1714.98,1724.37,5008828175
2019-07-05,1725.45,1731.84,1719.61,1731.23,3472154151
2019-07-08,1727.1,1734.13,1722.53,1731.03,3085060001
2019-07-09,1728.46,1734.35,1721.33,1721.48,3772490755
2019-07-10,1726.73,1741.76,1724.58,1739.43,3898221488
2019-07-11,1745.85,1748.15,1738.63,1740.45,4280280212
2019-07-12,1744.73,1746.21,1728.36,1731.59,4715669788
2019-07-15,1733.77,1737.65,1727.98,1727.98,3689035883
2019-07-17,1726.04,1729.88,1717.82,1718.85,4146136377
2019-07-18,1714.75,1725.94,1714.41,1723.44,2857176144
2019-07-19,1734.38,1738.7,1732.16,1735.1,3840423793
2019-07-22,1733.24,1735.88,1723.64,1727.58,3699230843
2019-07-23,1730.7,1732.69,1719.93,1724.87,4570863176
2019-07-24,1727.81,1730.71,1720.6,1725.44,3728936709
2019-07-25,1727.13,1732.92,1725.47,1730.9,3336474517
2019-07-26,1729.26,1730.08,1714.81,1717.97,3336730573
2019-07-30,1718.55,1722.2,1704.03,1706.49,3089866620
2019-07-31,1704.04,1716.05,1702.72,1711.97,2664365504
2019-08-01,1706.56,1709.05,1694.93,1699.75,3097033693
2019-08-02,1680.52,1687.15,1671.97,1684.71,4065463419
2019-08-05,1675.02,1681.36,1664.73,1665.99,2758422692
2019-08-06,1652.72,1673.38,1647.49,1671.48,3444495180
2019-08-07,1672.52,1681.81,1665.14,1669.44,3875856841
2019-08-08,1670.93,1673.84,1660.36,1665.12,2860089709
2019-08-09,1672.22,1675.44,1649.52,1650.64,3385922652
2019-08-13,1642.82,1644.15,1619.03,1620.23,3426899455
2019-08-14,1634.72,1640.92,1612.09,1619.45,3838023933
2019-08-15,1605,1614.08,1590.55,1604.03,4760306440
2019-08-16,1608.98,1632.42,1607.22,1631.4,3134663206
2019-08-19,1639.42,1643.65,1633.79,1637.26,3115833808
2019-08-20,1642.82,1643.41,1621.85,1625.57,2914982251
2019-08-21,1628.55,1642.07,1623.24,1638.24,2751956162
2019-08-22,1628.1,1638.03,1627.3,1633.56,3286660015
2019-08-23,1637.7,1646.74,1636.2,1646.68,2978498674
2019-08-26,1620.36,1624.77,1609.4,1622.73,4024771909
2019-08-27,1625.04,1630.55,1612.1,1615.47,3521210252
2019-08-28,1618.3,1624.27,1615.19,1616.93,2598037720
2019-08-29,1621.92,1639.17,1621.06,1639.14,3310728502
2019-08-30,1647.06,1654.93,1643.04,1654.92,3232431518
2019-09-02,1651.2,1658.66,1646.59,1654.11,2720816704
2019-09-03,1657.3,1660.26,1642.23,1642.25,2811767697
2019-09-04,1650.87,1664.56,1647.29,1658.64,2901706486
2019-09-05,1670.91,1673.84,1663.34,1669.79,2887089171
2019-09-06,1677.41,1679.65,1667.61,1670.06,2468849793
2019-09-09,1673.22,1676.62,1666.61,1671.22,2650005918
2019-09-10,1675.1,1677.47,1662.28,1665.93,2685865346
2019-09-11,1669.36,1674.73,1661.66,1674.03,3517137173
2019-09-12,1678.32,1679.03,1659.42,1660.68,3575559999
2019-09-13,1664.37,1667.49,1655.95,1661.96,2899843284
2019-09-16,1666.77,1668.77,1658.65,1662.93,2681427322
2019-09-17,1661.59,1670.62,1659.14,1663.93,3493087565
2019-09-18,1663.62,1664.81,1650.64,1654.14,2704969541
2019-09-19,1656.66,1660.81,1638.47,1640.66,3239126939
2019-09-20,1641.23,1644.29,1627.9,1636.2,3239193650
2019-09-23,1635.31,1636.16,1620.77,1622.79,2640915033
2019-09-24,1623.6,1634.04,1622.75,1630.5,3152428452
2019-09-25,1624.69,1630.56,1621.63,1628.38,2540595376
2019-09-26,1633.92,1638.25,1630.81,1636.75,2404323050
2019-09-27,1636.42,1648.67,1630.39,1643.76,2157314764
2019-09-30,1643.13,1645.06,1634.1,1637.22,2050456034
2019-10-01,1637.59,1639.14,1623.03,1624.09,2436388598
2019-10-02,1617.83,1619.34,1608.89,1613.64,1869440038
2019-10-03,1606.38,1614.84,1605.13,1610.69,1809286308
2019-10-04,1613.7,1615.33,1603.61,1605.96,1780878670
2019-10-07,1611.74,1616.06,1607.32,1613.71,1868326691
2019-10-08,1620.29,1623.56,1609.27,1612.17,2022078155
2019-10-09,1610.65,1617.38,1603.97,1616.18,1923189031
2019-10-10,1614.07,1615.25,1606.71,1607.5,2026523980
2019-10-11,1613.47,1627.26,1613.08,1626,2586377342
2019-10-15,1631.05,1633.89,1621.73,1627.01,2165465881
2019-10-16,1629.88,1636.51,1628.87,1634.46,2949822144
2019-10-17,1638.98,1640.15,1630.47,1632.8,2671769177
2019-10-18,1634.4,1637.36,1623.38,1631.43,3607781123
2019-10-21,1630.43,1631.63,1619.49,1620.78,2746657546
2019-10-22,1625.06,1631.94,1624.44,1631.46,2390909109
2019-10-24,1636.07,1637.49,1617.59,1620.97,3078795251
2019-10-25,1620.61,1622.66,1592.66,1593.28,3607186147
2019-10-28,1591.64,1599.1,1579.13,1596.48,2323653455
2019-10-29,1601.44,1605.45,1588.82,1591.21,2301983042
2019-10-30,1594.4,1601.83,1589.48,1601.83,2856090530
2019-10-31,1606.71,1610.03,1600.23,1601.49,2411918222
2019-11-01,1600.73,1603.53,1589.72,1592.52,2557051362
2019-11-04,1601.9,1624.83,1600.95,1622.25,3416732903
2019-11-05,1628.73,1629.77,1617.72,1626.87,2800294098
2019-11-06,1627.23,1631.34,1621.34,1623.99,2941785680
2019-11-07,1623.64,1641.38,1620.12,1640.88,2978289558
2019-11-08,1641.55,1642.5,1634.5,1637.85,2804736010
2019-11-11,1632.77,1634.09,1619.02,1622.12,2835881107
2019-11-12,1625.42,1632.82,1622.18,1626.2,2264580032
2019-11-13,1621.91,1627.45,1610.93,1615.14,2514007979
2019-11-14,1616.61,1619.86,1605.32,1609.47,2873537248
2019-11-15,1613.3,1615.48,1595.32,1602.23,3746049573
2019-11-18,1605.19,1609.99,1596.8,1608,2554048855
2019-11-19,1605.47,1609.3,1600.05,1607.25,2394788535
2019-11-20,1599.42,1603.57,1595.01,1596.83,2915513488
2019-11-21,1594.95,1595.77,1583.77,1591.86,2887657977
2019-11-22,1595.38,1599.49,1591.18,1597.72,2420314542
2019-11-25,1603.13,1614.8,1601.76,1614.8,2869257042
2019-11-26,1618.15,1620.6,1608.64,1609.38,4505520917
2019-11-27,1611.85,1613.81,1604.34,1607.27,3351273324
2019-11-28,1607.97,1608.67,1595.11,1597.68,2703971816
2019-11-29,1594.04,1594.54,1580.08,1590.59,2819727398
2019-12-02,1588.59,1589.34,1566.68,1569.53,2414604295
2019-12-03,1562.63,1574.12,1561.46,1567.63,2256774315
2019-12-04,1562.22,1570.39,1556.51,1565.45,2537952390
2019-12-06,1571.1,1575.79,1558.5,1558.99,2247678875
2019-12-09,1559.84,1559.93,1548.01,1552.96,2502056880
2019-12-11,1555.38,1559.19,1546.51,1551.82,2674843477
2019-12-12,1558.6,1568.62,1557.1,1563.85,2818589636
2019-12-13,1577.38,1582.16,1570.07,1573.91,2797638838
2019-12-16,1572.64,1573.41,1549.69,1549.74,2390543828
2019-12-17,1551.71,1556.82,1543.22,1548.65,3510683861
2019-12-18,1555.55,1566.27,1554.99,1563.74,2915874954
2019-12-19,1558.8,1576.5,1552.88,1573.51,4131844024
2019-12-20,1572.61,1576.43,1566.77,1572.92,3064881902
2019-12-23,1574.85,1581.4,1571.3,1573.57,2606794983
2019-12-24,1575.03,1576.56,1567.27,1568.63,2280891027
2019-12-25,1566.59,1574.41,1564.85,1573,1350812628
2019-12-26,1573.81,1579.33,1573.44,1579.03,1801743813
2019-12-27,1583.46,1588.02,1568.05,1578.22,2151724960
2019-12-30,1581.05,1583.86,1575.92,1579.84,1673823498
2020-01-02,1584.35,1597.92,1583.18,1595.82,3438850642
2020-01-03,1596.95,1604.43,1592.9,1594.97,3248087700
2020-01-06,1584.13,1585.56,1565.93,1568.5,4112240107
2020-01-07,1578.52,1585.44,1570.04,1585.23,3193318570
2020-01-08,1569.82,1572.03,1555.75,1559.27,3615450181
2020-01-09,1572.74,1581.5,1568.16,1579.64,3871441375
2020-01-10,1583.48,1584.16,1573.8,1580.63,2937701864
2020-01-13,1586.13,1588.79,1579.34,1586.16,3429032105
2020-01-14,1589.68,1592.84,1579.83,1586.9,3670569332
2020-01-15,1582.96,1587.77,1575.98,1581.05,3486693877
2020-01-16,1582.77,1598.38,1581.75,1595.87,4040096319
2020-01-17,1600.28,1604.28,1595.96,1600.48,3486623152
2020-01-20,1597.5,1598.7,1586.73,1589.11,3519266242
2020-01-21,1584.17,1587.85,1573.26,1574.94,4105968890
2020-01-22,1579.25,1580.34,1566.86,1574.59,3701063229
2020-01-23,1570.66,1577.92,1567.1,1573.7,3018894574
2020-01-24,1575.07,1576.68,1567.07,1569.55,2928465126
2020-01-27,1546.9,1548.11,1519.03,1524.15,4513729609
2020-01-28,1519.55,1535.23,1507.36,1513.26,3507959627
2020-01-29,1522.88,1528.14,1511.15,1524.59,3098380364
2020-01-30,1516.36,1525.17,1515.68,1523.99,2640587132
2020-01-31,1528.86,1532.09,1514.14,1514.14,2730805597
2020-02-03,1507.28,1513.43,1495.94,1496.06,2631242264
2020-02-04,1501.34,1520.1,1499.21,1519.38,3092474069
2020-02-05,1521.67,1534.93,1516.55,1534.14,4077224851
2020-02-06,1538.29,1541.81,1530.51,1535.79,3750831619
2020-02-07,1536.28,1539.36,1527.34,1535.24,2856842793
2020-02-11,1538.31,1539.43,1522.97,1523.93,2749511117
2020-02-12,1530.59,1542.76,1529.15,1539.84,2919875375
2020-02-13,1539.31,1542.19,1530.44,1532.77,2416744801
2020-02-14,1537.16,1540.46,1524.15,1526.3,3908743536
2020-02-17,1528.48,1532.87,1523.74,1527.25,2702801056
2020-02-18,1521,1522.33,1510.52,1513.68,2426742379
2020-02-19,1517.78,1523.61,1501.74,1505.54,3082832841
2020-02-20,1504.48,1504.95,1484.51,1491.24,3320362734
2020-02-21,1480.53,1495.17,1476.89,1495.09,2836703962
2020-02-24,1473.57,1474.12,1435.56,1435.56,3999950056
2020-02-25,1436.24,1446.63,1416.4,1439.1,4467717325
2020-02-26,1425.56,1428.35,1366.41,1366.41,5414619430
2020-02-27,1369.83,1397.69,1355.63,1395.08,4919301441
2020-02-28,1348.46,1357.15,1337,1340.52,4807806123
2020-03-02,1355.99,1358.52,1317.45,1335.72,4157128869
2020-03-03,1357.72,1380.39,1352.22,1375.02,3954946154
2020-03-04,1361.44,1380.82,1358.24,1378.61,3042286153
2020-03-05,1391.35,1408.35,1390.83,1390.83,3809897075
2020-03-06,1373.19,1374.2,1359.75,1364.57,2977668567
2020-03-09,1272.95,1299.77,1249.31,1255.94,5755732532
2020-03-10,1262.8,1285.65,1258.7,1271.25,4058687580
2020-03-11,1268.56,1281.63,1238,1249.89,3859342382
2020-03-12,1184.16,1187.39,1095.37,1114.91,7626424807
2020-03-13,1008.06,1164.16,969.08,1128.91,8333933057
2020-03-16,1072.3,1105.2,1043.79,1046.08,5086721436
2020-03-17,1045.09,1068.85,1035.16,1035.17,4753908513
2020-03-18,1053.04,1076.16,1026.89,1048.15,4321476875
2020-03-19,1019.07,1048.8,1010.6,1044.19,4606961289
2020-03-20,1077.65,1133.56,1070.05,1127.24,6800234130
2020-03-23,1045.65,1065.67,1022.83,1024.46,4835972176
2020-03-24,1064.33,1067.51,1024.38,1033.84,4534671091
2020-03-25,1063.23,1099.94,1050.72,1080.03,5070993592
2020-03-26,1074.64,1103.59,1072.94,1091.96,4364913738
2020-03-27,1112.83,1124.28,1089.14,1099.76,4445783268
2020-03-30,1087.35,1094.12,1073.37,1087.82,2825508585
2020-03-31,1108.79,1127.92,1104.12,1125.86,4494583809
2020-04-01,1117.51,1132.1,1105.34,1105.51,4842915883
2020-04-02,1113.91,1142.47,1105.31,1138.27,6264739769
2020-04-03,1150.86,1156.59,1130.54,1138.84,5840510302
2020-04-07,1184.87,1220.67,1173.14,1214.95,6706140400
2020-04-08,1202,1213.55,1192.98,1205.77,5746096875
2020-04-09,1220.78,1243.5,1202.25,1210.48,6185179272
2020-04-10,1207.47,1228.07,1205.15,1228.03,4108916038
2020-04-13,1229.21,1237.23,1220,1236.78,3804921580
2020-04-14,1252.5,1267.55,1241.1,1256.35,5804282296
2020-04-15,1253.92,1261.66,1233.66,1236.1,5158164795
2020-04-16,1226.16,1231.05,1200.14,1200.15,4601551472
2020-04-17,1230.34,1239.52,1218.57,1239.24,4019098913
2020-04-20,1241.94,1273.25,1237.22,1266.4,4462944727
2020-04-21,1247.52,1260.96,1243.58,1252.92,4523321326
2020-04-22,1245.9,1262.43,1231.58,1261.81,4680640669
2020-04-23,1266.61,1276.18,1260.8,1272.53,4862580646
2020-04-24,1274.21,1280.02,1255.73,1258.78,5176958636
2020-04-27,1271.22,1272.75,1258.45,1267.41,3802593742
2020-04-28,1267.46,1283.01,1260.96,1274.99,4852588362
2020-04-29,1282.57,1286.45,1275.68,1282.68,4588150888
2020-04-30,1297.93,1301.66,1292.97,1301.66,5648351925
2020-05-05,1287.7,1289.09,1278.5,1278.63,4408249130
2020-05-07,1274.5,1277.36,1252.2,1257.98,4713936313
2020-05-08,1265.23,1270.54,1256.74,1266.02,3584156921
2020-05-11,1277.41,1293.35,1276.6,1287.3,4222023738
2020-05-12,1286.31,1301.88,1283.87,1299.69,4231692214
2020-05-13,1297.03,1303.28,1290.47,1294.55,4968894944
2020-05-14,1286.63,1290.24,1275.85,1280.4,5120319549
2020-05-15,1287.06,1289.24,1278.86,1280.76,4530517401
2020-05-18,1290.11,1295.94,1283.6,1286.53,4738505520
2020-05-19,1308.96,1318.01,1304.49,1309.95,5931032543
2020-05-20,1311.36,1322.22,1306.96,1322.2,5972756193
2020-05-21,1330.84,1333.25,1315.03,1320.69,6173727132
2020-05-22,1309.92,1311.54,1286.76,1303.97,6008863481
2020-05-25,1308.16,1323.43,1302.12,1320.98,7028134147
2020-05-26,1335.87,1345.31,1332.3,1336.09,8383337374
2020-05-27,1339.18,1345.53,1328.07,1345.11,7635481887
2020-05-28,1356.02,1358.6,1337.5,1337.51,6947555951
2020-05-29,1333.7,1342.88,1323.12,1342.85,8726548993
2020-06-01,1355.39,1362.46,1348.99,1352.37,7145162353
2020-06-02,1361.64,1374.29,1357.23,1374.18,7469700524
2020-06-04,1396.25,1413.54,1393.21,1411.01,10596910900
2020-06-05,1416.72,1438.09,1402.77,1435.7,10170002731
2020-06-08,1449.76,1454.95,1429.68,1438.66,9424493456
2020-06-09,1438.64,1448.13,1400.87,1408.37,10604212376
2020-06-10,1417.04,1423.36,1402.46,1418.77,6506365192
2020-06-11,1413.2,1421.51,1384.68,1396.77,7090413116
2020-06-12,1359,1386.22,1353.51,1382.56,7284657112
2020-06-15,1373.5,1379.78,1338.25,1341.99,9732916186
2020-06-16,1374.59,1376.99,1362.38,1367.13,4960712088
2020-06-17,1362.78,1381,1358.27,1376.18,7762726325
2020-06-18,1359.68,1377.39,1358.11,1372.98,8660517753
2020-06-19,1376.89,1380.02,1368.03,1370.82,6339512256
2020-06-22,1359.3,1367.98,1347.6,1352.18,7498862933
2020-06-23,1359.55,1361.84,1351.92,1356.43,6316065170
2020-06-24,1362.42,1365.46,1333.32,1333.43,5866012012
2020-06-25,1317.72,1325.88,1306.67,1325.88,5744792789
2020-06-26,1335.55,1344.04,1328.49,1330.34,4127336830
2020-06-29,1320.73,1329.94,1312.59,1329.76,3985281548
2020-06-30,1344.54,1351.59,1339.03,1339.03,4808534184
2020-07-01,1345.62,1350.16,1331.6,1349.44,4715207861
2020-07-02,1357.21,1376.31,1353.5,1374.13,5264171323
2020-07-03,1377.67,1380.08,1370.37,1372.27,7009128122
2020-07-07,1389.18,1391.77,1373.2,1373.22,7732066636
2020-07-08,1371.91,1379.71,1361.24,1362.46,5566093077
2020-07-09,1367.24,1370.8,1358.03,1365.81,5341380044
2020-07-10,1357.99,1363.28,1346.72,1350.5,4787556773
2020-07-13,1361.75,1363.82,1339.69,1342.37,5867503477
2020-07-14,1332.87,1342.3,1326.65,1341.07,4566073924
2020-07-15,1351.5,1356.93,1344.76,1354.31,4338256996
2020-07-16,1354.23,1357.26,1343.02,1347.86,3495587574
2020-07-17,1353.27,1361.39,1350.1,1359.58,3829658464
2020-07-20,1358.62,1365.71,1352.03,1358.29,4074588589
2020-07-21,1366.83,1379.15,1366.59,1377,5292634203
2020-07-22,1380.97,1382.29,1356.86,1357.04,4837768890
2020-07-23,1356.97,1363.9,1348.92,1359.65,4380640697
2020-07-24,1348.81,1350.93,1337.21,1340.92,4060750736
2020-07-29,1346.6,1349.91,1337.03,1338.35,3951674352
2020-07-30,1345.09,1347.45,1313.1,1315.74,6421217965
2020-07-31,1314.99,1328.64,1303.25,1328.53,4734324553
2020-08-03,1324.46,1325.31,1311.25,1321.23,4160086222
2020-08-04,1330.6,1338.08,1328.13,1330.81,4673903399
2020-08-05,1335.52,1341.23,1326.07,1337.35,4656313307
2020-08-06,1336.13,1346.49,1333.18,1333.22,4929933028
2020-08-07,1331.92,1333.21,1321.16,1324.4,3482885767
2020-08-10,1327.16,1330.17,1321.9,1322.01,3351278019
2020-08-11,1334.1,1343.16,1332.24,1336.84,5930453821
2020-08-13,1349.08,1353.53,1343.09,1346.69,5584655992
2020-08-14,1345.56,1347.63,1324.97,1327.05,4306079673
2020-08-17,1329.82,1331.8,1315.89,1320.91,4089894612
2020-08-18,1321.38,1330.4,1321.07,1330.11,3833907133
2020-08-19,1331.54,1332.79,1301.97,1308.67,5023650888
2020-08-20,1296.37,1303.72,1292.59,1296.79,3788269396
2020-08-21,1305.82,1307.64,1296.68,1299.26,3192840217
2020-08-24,1305.22,1318.2,1299.05,1317.11,3707025097
2020-08-25,1324.81,1327.42,1315.13,1315.99,4154596282
2020-08-26,1317.74,1323.97,1311.14,1322.55,3944651944
2020-08-27,1322.48,1331.64,1320.91,1326.81,4368171661
2020-08-28,1335.3,1337.61,1319.45,1323.31,3873377997
2020-08-31,1328.7,1333.3,1308.73,1310.66,3930721345
2020-09-01,1312.75,1316.68,1301.14,1305.57,3890007019
2020-09-02,1304.7,1316.08,1301.78,1315.88,3282823380
2020-09-03,1320.63,1322.66,1308.84,1311.95,3572208831
2020-09-08,1305.64,1305.85,1293.33,1293.8,3660708607
2020-09-09,1279.24,1295.55,1276.38,1293.4,3875169245
2020-09-10,1295.01,1298.33,1286.15,1290.89,4236489922
2020-09-11,1290.16,1296.13,1279.33,1279.96,4993906704
2020-09-14,1285.16,1287.35,1270.59,1272.34,3708680399
2020-09-15,1276.93,1287.04,1274.62,1286.18,3578390547
2020-09-16,1287.01,1295.8,1284.09,1293.48,3792883620
2020-09-17,1289.6,1292.42,1280.11,1284.4,3925332992
2020-09-18,1287.74,1293.29,1280.43,1288.39,4182786346
2020-09-21,1293.77,1295.35,1273.44,1275.16,3330403707
2020-09-22,1271.36,1275.27,1262.41,1267.63,3341855140
2020-09-23,1271.19,1272.59,1260.64,1264.01,3804316854
2020-09-24,1255.79,1260.31,1241.52,1247.46,4145574863
2020-09-25,1251.67,1256.4,1241.66,1244.94,3483121569
2020-09-28,1251.23,1264.5,1251.12,1263.02,3354077633
2020-09-29,1266.77,1267.67,1254.34,1257.34,3120574801
2020-09-30,1259.08,1260.06,1236.53,1237.04,4181365627
2020-10-01,1244.23,1251.11,1232.81,1247.59,4359335123
2020-10-02,1245.11,1246.78,1231.11,1237.54,4703407648
2020-10-05,1245.79,1248.67,1239.06,1242.99,3594729795
2020-10-06,1251.89,1257.46,1249.14,1250.15,4917673422
2020-10-07,1248.25,1264.29,1245.09,1263.71,4447119370
2020-10-08,1269.85,1282.65,1269.5,1274.83,5646349602
2020-10-09,1279.79,1280.81,1264.24,1267.14,5576978613
2020-10-12,1269.5,1277.64,1265.27,1273.43,4094296889
2020-10-14,1269.49,1271.1,1257.84,1263.99,4138836913
2020-10-15,1255.05,1258.09,1240.75,1242.96,4572225025
2020-10-16,1245.4,1247.89,1226.95,1233.68,3652970137
2020-10-19,1221.88,1223.15,1205.61,1208.75,4348667144
2020-10-20,1205.33,1219.16,1202.03,1210.67,3822127485
2020-10-21,1217.1,1222.62,1211.85,1216.48,3924120451
2020-10-22,1214.63,1223.48,1204.73,1213.61,3901005459
2020-10-26,1212.49,1215.79,1205.81,1207.97,3131360355
2020-10-27,1201.45,1212.03,1197.74,1208.95,2990792732
2020-10-28,1207.42,1217.88,1205.88,1207.94,5866157061
2020-10-29,1200.43,1206.84,1195.99,1201.64,3718052391
2020-10-30,1204.05,1204.99,1187.49,1194.95,4132050608
2020-11-02,1196.64,1202.55,1191.44,1202.16,4005923030
2020-11-03,1210.06,1222.78,1209.9,1221.33,4746966083
2020-11-04,1223.67,1231.05,1214.49,1222.44,4011930152
2020-11-05,1234.61,1266.58,1232.72,1264.32,5183303463
2020-11-06,1265.84,1270.22,1251.08,1260.08,5159885618
2020-11-09,1281.41,1293.9,1277.52,1285.88,5662409855
2020-11-10,1330.14,1346.72,1313.04,1341.24,10104277885
2020-11-11,1353.65,1356.83,1331.39,1345.34,6981562184
2020-11-12,1340.43,1341.57,1327.17,1336.31,5861377007
2020-11-13,1330.49,1352.51,1327.73,1346.47,6465108037
2020-11-16,1360.94,1365.87,1351.04,1351.06,6348985958
2020-11-17,1356.41,1365.91,1344.55,1349.81,7003446638
2020-11-18,1345.76,1364.64,1341.46,1364.59,4906018809
2020-11-19,1363.58,1375.02,1362.41,1369.42,5410360684
2020-11-20,1369.96,1390.37,1368.2,1389.34,7077221942
2020-11-23,1397.53,1422.43,1395.58,1420.43,9366776263
2020-11-24,1429.44,1432.56,1401.29,1401.63,8599782022
2020-11-25,1416.84,1428.36,1392.42,1415.72,7759259697
2020-11-26,1420.96,1433.57,1416.79,1433.56,5720206109
2020-11-27,1431.26,1444.53,1429.43,1437.78,6386947777
2020-11-30,1429.99,1435.04,1408.02,1408.31,10528751301
2020-12-01,1418.06,1430.03,1416.39,1420.87,6468095893
2020-12-02,1416.58,1430.49,1415.1,1417.95,5999540504
2020-12-03,1424.16,1439.22,1420.69,1438.32,6840689798
2020-12-04,1439.82,1454.94,1439.14,1449.83,8380938018
2020-12-08,1448.08,1484.73,1442.65,1478.92,11183634184
2020-12-09,1490.77,1503.89,1474.83,1482.67,10598786050
2020-12-14,1491.87,1495.18,1471.56,1476.13,8574461552
2020-12-15,1468.22,1478.61,1459.97,1477.21,8441745296
2020-12-16,1487.28,1488.86,1475.09,1482.09,8647175756
2020-12-17,1487.7,1495.37,1483.32,1483.89,14592907929
2020-12-18,1485.27,1489.78,1475.01,1482.38,8915387683
2020-12-21,1429.5,1453.88,1401.58,1401.78,12880710375
2020-12-22,1405.42,1428.11,1388.23,1424.39,8672701658
2020-12-23,1422.59,1440.52,1414.21,1416.02,8278511118
2020-12-24,1420.6,1453.87,1409.75,1451.52,8243236659
2020-12-25,1463.32,1486.84,1462.77,1486.31,7610519049
2020-12-28,1505.15,1512.99,1452.48,1452.67,7319742925
2020-12-29,1452.39,1468.6,1440.59,1461.95,5347216459
2020-12-30,1467.74,1479.04,1445.36,1449.35,6852183038
2021-01-04,1428.8,1468.27,1425.48,1468.24,7391902622
2021-01-05,1467.89,1506.66,1466.05,1506.65,9099459151
2021-01-06,1506.56,1514.89,1485.79,1492.36,11036998315
2021-01-07,1510.64,1519.91,1502.81,1513.78,10907526794
2021-01-08,1528.12,1538.61,1521.17,1536.44,9462674038
2021-01-11,1539.79,1550.75,1527.75,1536.49,7235316591
2021-01-12,1536.75,1542.65,1528.5,1539.85,5983800021
2021-01-13,1548.3,1561.66,1542.42,1547.31,7911873999
2021-01-14,1545.35,1552.78,1533.52,1535.98,6715753297
2021-01-15,1537.03,1544.11,1513.48,1519.13,6658706013
2021-01-18,1511.04,1515.51,1503.04,1510.13,5511474463
2021-01-19,1519.37,1529.17,1518.66,1522.59,6414446125
2021-01-20,1524.91,1529.5,1511.41,1515.72,6972548781
2021-01-21,1525.63,1529.27,1510.8,1513.51,6785102114
2021-01-22,1508.92,1518.05,1494.45,1497.88,5929592327
2021-01-25,1498.36,1505.47,1491.63,1501.62,5118491093
2021-01-26,1497.03,1514.82,1490.37,1512.83,4823206845
2021-01-27,1510.68,1515.32,1498.05,1498.13,5099465638
2021-01-28,1482.5,1492,1467.74,1468.51,6504851026
2021-01-29,1478.76,1480.44,1455.55,1466.98,7041869871
2021-02-01,1465.76,1481.66,1456.45,1478.05,5608570445
2021-02-02,1491.02,1496.46,1480.5,1486.25,5354188757
2021-02-03,1498.5,1500.17,1481.69,1481.75,6089496769
2021-02-04,1486.5,1492.39,1477.88,1482.98,5761739355
2021-02-05,1491.07,1498.35,1488.73,1496.61,6541699036
2021-02-08,1508.45,1517.31,1507.09,1516.43,7087451622
2021-02-09,1524.58,1529.49,1516.5,1518.27,6991498751
2021-02-10,1526.34,1527.88,1513.13,1516.94,5611976313
2021-02-11,1520.68,1521.31,1503.19,1508.35,6043932537
2021-02-15,1515.91,1529.98,1513.33,1522.72,6113120806
2021-02-16,1528.43,1531.29,1522.41,1523.11,5569534542
2021-02-17,1519.74,1528.58,1513.96,1514.91,5794407589
2021-02-18,1519.79,1524.11,1510.77,1511.03,6142199273
2021-02-19,1504.98,1507.63,1493.52,1500.51,6491874256
2021-02-22,1504.65,1505.47,1476.5,1478.14,7188899845
2021-02-23,1487.53,1506.94,1486.18,1500.61,5662946890
2021-02-24,1503.56,1507.78,1485.94,1491.11,6395682262
2021-02-25,1508.82,1511.3,1494.36,1496.78,9119218389
2021-03-01,1493.55,1505.61,1487.99,1500.92,7460502023
2021-03-02,1503.91,1509.65,1500.8,1503.36,6199401345
2021-03-03,1510.27,1543.48,1510.07,1543.4,7807901898
2021-03-04,1535.76,1540.66,1527.88,1534.11,8050417571
2021-03-05,1531.05,1553.92,1529.83,1544.11,7308889894
2021-03-08,1559.17,1562.56,1540.64,1543.76,7531093673
2021-03-09,1553,1554.96,1537.23,1550.59,7100947155
2021-03-10,1553.27,1573.55,1550.45,1573.05,9554035550
2021-03-11,1582.69,1584.61,1569.87,1575.13,8956144875
2021-03-12,1579.71,1584.4,1562.9,1568.19,8544362236
2021-03-15,1573.11,1575.96,1562.69,1565.73,6728202340
2021-03-16,1569.01,1573.13,1562.35,1564.03,8932673496
2021-03-17,1562.92,1571.53,1559.22,1566.76,7973979018
2021-03-18,1579.72,1583.3,1567.67,1568.82,8670261864
2021-03-19,1562.3,1566.67,1554.96,1563.96,9498233815
2021-03-22,1563.56,1571.74,1555.38,1566.36,9168195763
2021-03-23,1572.7,1574.14,1562.03,1564.25,11689532949
2021-03-24,1557.5,1570.84,1555.72,1570.83,12310532278
2021-03-25,1576.27,1580.17,1571.04,1571.04,12189044749
2021-03-26,1577.47,1580.74,1566.89,1574.86,11121293447
2021-03-29,1582.73,1592.47,1580.9,1583.89,9655413145
2021-03-30,1589.68,1593.52,1585.06,1589.53,13636035298
2021-03-31,1592.26,1593.93,1585.58,1587.21,9987976221
2021-04-01,1594.01,1600.6,1590.33,1595.12,11887028189
2021-04-02,1603.24,1606.41,1595.31,1596.27,14165533818
2021-04-05,1599.33,1601.24,1575.56,1579.66,12542214772
2021-04-07,1566.11,1570.69,1555.57,1556.56,14159678968
2021-04-08,1554.64,1564.05,1552.18,1558.83,11155369732
2021-04-09,1562.2,1572.13,1561.76,1566.34,9153166901
2021-04-12,1561.53,1562.07,1539.24,1541.12,7728285824
2021-04-16,1543.59,1550.26,1529.29,1548.96,8189430129
2021-04-19,1555.01,1574.97,1552.91,1574.91,8299575156
2021-04-20,1574.38,1582.49,1570.53,1580.04,8582684113
2021-04-21,1576.19,1584.57,1575.56,1580.01,9369598074
2021-04-22,1585.91,1587.95,1564.83,1568.21,10929090018
2021-04-23,1563.46,1564.62,1550.62,1553.59,10734748231
2021-04-26,1552.05,1561.52,1544.1,1559.53,12418359452
2021-04-27,1564.06,1570.58,1553.03,1559.23,19014768117
2021-04-28,1565.7,1578.62,1562.84,1576.79,13583466201
2021-04-29,1584.55,1592.9,1583.98,1590.46,12632439091
2021-04-30,1591.12,1593.23,1580.74,1583.13,14636602472
2021-05-05,1581.86,1583.27,1547.35,1549.22,13810700905
2021-05-06,1553.27,1575.37,1551.42,1571.91,10155797887
2021-05-07,1582.25,1589.21,1577.19,1585.03,10850182721
2021-05-10,1596.61,1596.8,1576.79,1588.15,10473528591
2021-05-11,1579.25,1590.54,1566.91,1578.93,11668220498
2021-05-12,1576.66,1578.34,1557.94,1571.85,11205144877
2021-05-13,1554.1,1561.8,1501.02,1548.13,15350884367
2021-05-14,1555.72,1558.86,1532.29,1549.48,11218506158
2021-05-17,1542.23,1554.08,1529.69,1549.16,10863827249
2021-05-18,1559.93,1570.37,1558.85,1566.8,15843797861
2021-05-19,1561.97,1570.05,1557.83,1562.24,14194886085
2021-05-20,1565.39,1568.72,1554.54,1554.54,11859521980
2021-05-21,1559.82,1560.51,1546.55,1552.44,12625560839
2021-05-24,1555.23,1559.6,1547.14,1551.85,12478662213
2021-05-25,1562.89,1572.03,1560.13,1568.58,10328032860
2021-05-27,1570.5,1587.54,1568.89,1582.96,11573552893
2021-05-28,1590.44,1595.45,1579.53,1581.98,11559620896
2021-05-31,1582.56,1594.65,1578.09,1593.59,12491988691
2021-06-01,1602.65,1620.53,1598.66,1618.59,13301553982
2021-06-02,1624.83,1627.67,1612.94,1617.55,12565984315
2021-06-04,1613.72,1622.89,1611.34,1611.53,11894197650
2021-06-07,1618.74,1625.56,1611.78,1612.59,11667894612
2021-06-08,1614.85,1618.7,1605.31,1612.88,14214409872
2021-06-09,1618.06,1628.42,1617.83,1626.27,10931727698
2021-06-10,1631.92,1636.22,1623.57,1625.27,14241557423
2021-06-11,1632.04,1636.92,1628.14,1636.56,11072594827
2021-06-14,1641.68,1642.8,1629.33,1633.06,11945672061
2021-06-15,1634.45,1636.1,1618.6,1622.31,10414331379
2021-06-16,1622.78,1631.23,1619.23,1624.79,7865954655
2021-06-17,1621.38,1631.69,1615.62,1617.65,10006971651
2021-06-18,1619.88,1622.43,1604.44,1612.98,11399906588
2021-06-21,1596.96,1602.66,1590.55,1601.13,10607783730
2021-06-22,1610.85,1613.66,1598.56,1599.23,8933751125
2021-06-23,1605.31,1606.39,1590.63,1592.08,8317671872
2021-06-24,1587.73,1589.33,1569.93,1585.72,9496500950
2021-06-25,1592.02,1596.16,1577.63,1582.67,7374941360
2021-06-28,1572.18,1581.34,1565.31,1579.17,7597757447
2021-06-29,1580.89,1596.08,1579.44,1591.43,7260695754
2021-06-30,1597.26,1600.57,1584.47,1587.79,8649965196
2021-07-01,1591.04,1596.36,1584.69,1593.75,9301400671
2021-07-02,1591.37,1596.05,1574.92,1578.49,9133942574
2021-07-05,1580.69,1582.46,1573.67,1579.28,7259968178
2021-07-06,1585.96,1594.15,1585.34,1591.43,8105223169
2021-07-07,1585.04,1587.7,1574.14,1576.6,13268469952
2021-07-08,1563.96,1567.33,1540.56,1543.67,13844580445
2021-07-09,1537.97,1554.6,1535.69,1552.09,9731768862
2021-07-12,1558.63,1561.72,1544.71,1549.84,6922640766
2021-07-13,1557.26,1571.82,1555.88,1570.99,7342547790
2021-07-14,1570.12,1573.04,1561,1569.7,6662390707
2021-07-15,1575.05,1580.43,1570.96,1572.01,7778474127
2021-07-16,1569.23,1575.66,1567.17,1574.37,7922989688
2021-07-19,1557.81,1563.88,1551.79,1556.01,6191668519
2021-07-20,1551.26,1552.38,1530.62,1538.86,8503949374
2021-07-21,1543.17,1545.39,1532.34,1540.88,5928626187
2021-07-22,1549.85,1554.65,1546.26,1552.36,6259900258
2021-07-23,1550.86,1553.25,1540.35,1545.1,7415347715
2021-07-27,1547.4,1551.43,1531.81,1537.63,8032064290
2021-07-29,1541.8,1545.08,1533.94,1537.78,8729582816
2021-07-30,1536.91,1539.03,1516.77,1521.92,8462045378
2021-08-02,1523.42,1525.73,1513.71,1525.11,6082819611
2021-08-03,1525.24,1540.52,1524.37,1540.51,6165376688
2021-08-04,1542.11,1548.63,1533.36,1545.86,6367048995
2021-08-05,1544.83,1547.38,1526.91,1527.66,6093740087
2021-08-06,1530.43,1537.27,1514.67,1521.72,7708981186
2021-08-09,1528.16,1543.71,1525.29,1540.19,7277542078
2021-08-10,1544.31,1551.61,1539.4,1542.62,9085754583
2021-08-11,1549.41,1550.74,1531.58,1532.71,9593292210
2021-08-13,1530.68,1541.08,1525.51,1528.32,9122506324
2021-08-16,1527.08,1532.94,1512.28,1531.24,7752939363
2021-08-17,1536.94,1545.95,1533.32,1544.22,6368450449
2021-08-18,1546.71,1557.08,1545.33,1551.87,7469385873
2021-08-19,1546.7,1553.9,1543.75,1544.28,8681351629
2021-08-20,1549.92,1554.45,1545.92,1553.18,9173952197
2021-08-23,1566.1,1583.13,1565.93,1582.07,10362006448
2021-08-24,1590.12,1598.39,1585.46,1586.98,9373392762
2021-08-25,1591.29,1601.09,1588.37,1600.49,9243451047
2021-08-26,1601.99,1603.99,1595.69,1601.91,11314604129
2021-08-27,1602.16,1615.22,1600,1611.2,10411067142
2021-08-30,1621.68,1634.92,1621.42,1633.77,11454889519
2021-08-31,1632.65,1643.76,1628.12,1638.75,11786037787
2021-09-01,1643.01,1646.07,1628.16,1634.48,15007211962
2021-09-02,1634.25,1652.03,1633.12,1647.75,12561011009
2021-09-03,1654,1657.79,1644.12,1650.33,13387224010
2021-09-06,1652.33,1655.04,1644.56,1648.37,17310173029
2021-09-07,1653.67,1658.08,1635.11,1636.45,17574135321
2021-09-08,1632.18,1641.29,1627.17,1640.45,13840121473
2021-09-09,1637.65,1646.07,1626.95,1629.12,15737994993
2021-09-10,1633.1,1639.65,1620.58,1635.35,13824674157
2021-09-13,1634.43,1642.63,1627.29,1633.76,15808813001
2021-09-14,1639.9,1640.4,1621.96,1623.84,13385203696
2021-09-15,1624.17,1630.05,1620.84,1628.04,10493603081
2021-09-16,1633.28,1636.01,1628.57,1631.7,11019579926
2021-09-17,1632.18,1635.04,1617.31,1625.65,12861607089
2021-09-20,1617.44,1620.72,1601.16,1603.06,13840248248
2021-09-21,1604.64,1618.19,1591.81,1614.86,11737893160
2021-09-22,1614.74,1623.86,1611.76,1619.59,12891672199
2021-09-23,1632.92,1637.65,1623,1631.15,19641231856
2021-09-27,1637.3,1639.97,1616.6,1620.02,14906462809
2021-09-28,1623.88,1626.55,1614.31,1616.5,12813862212
2021-09-29,1605.19,1622.62,1604.46,1616.98,10031376601
2021-09-30,1616.99,1621.15,1601.79,1605.68,12312872219
2021-10-01,1600.59,1609.48,1593.32,1605.17,9848977472
2021-10-04,1611.69,1619.62,1610.96,1614.48,8001012716
2021-10-05,1612.5,1626.44,1611.42,1624.24,9839174132
2021-10-06,1626.65,1631.81,1617.24,1619.48,13177253957
2021-10-07,1627.15,1637.82,1624.59,1633.72,11617927283
2021-10-08,1641.92,1644.16,1635.77,1639.41,11127141193
2021-10-11,1644.38,1646.5,1629.95,1633.44,12382506583
2021-10-12,1644.56,1646.85,1637.49,1643.64,12317198782
2021-10-14,1647.56,1648.62,1637.42,1640.97,11799996899
2021-10-15,1646.35,1651.41,1635.14,1638.34,12641350948
2021-10-18,1641.97,1648,1639.92,1643.92,11226256449
2021-10-19,1648.48,1649.66,1627.12,1630.39,12552430454
2021-10-20,1633.88,1639.41,1632.62,1637.55,10774206741
2021-10-21,1644.39,1646.5,1639.16,1643.42,10956145074
2021-10-25,1645,1645.91,1631.29,1634.2,8404020497
2021-10-26,1635.61,1639.93,1627.68,1635.97,8959692057
2021-10-27,1632.44,1635.68,1626.56,1627.61,11180385252
2021-10-28,1626.06,1632.3,1622.56,1624.31,8505618615
2021-10-29,1626.27,1629.25,1619.14,1623.43,7046083891
2021-11-01,1627.59,1632.73,1611.39,1613.78,6865712566
2021-11-02,1616.74,1621.69,1608.64,1617.89,7231670034
2021-11-03,1620.52,1623.08,1607.72,1611.92,9513699800
2021-11-04,1613.45,1627.57,1607.73,1626.27,5756176683
2021-11-05,1627.45,1628.6,1619.62,1626.22,4915078445
2021-11-08,1631.34,1635.62,1621.35,1626.13,7360714558
2021-11-09,1626.8,1633.76,1623.64,1631.69,6439290779
2021-11-10,1627.67,1633.43,1625.13,1630.47,6398931095
2021-11-11,1629.28,1634.44,1626.8,1632.44,6517983276
2021-11-12,1636.63,1640.66,1632.88,1633.94,7896287115
2021-11-15,1636.41,1642.6,1635.22,1638.73,7919208729
2021-11-16,1642.05,1648.43,1639.08,1644.01,8405650412
2021-11-17,1646.86,1651.51,1642.36,1644.6,8875052339
2021-11-18,1643.39,1653.68,1642.5,1651.02,9736560637
2021-11-19,1653.36,1656.27,1641.52,1645.06,11733115802
2021-11-22,1648.14,1653.33,1645.09,1649.54,10880187275
2021-11-23,1652.62,1654.49,1644.02,1646.42,10278571194
2021-11-24,1650.54,1658.6,1647.9,1649.82,10523566824
2021-11-25,1654.94,1656.46,1644.87,1648.46,8600170242
2021-11-26,1639.54,1640.91,1608.55,1610.61,13993448226
2021-11-29,1608.01,1617.55,1587.78,1589.69,9653769888
2021-11-30,1601.52,1612.1,1565.95,1568.69,12146334635
2021-12-01,1576.26,1591.86,1563.04,1590.81,8229324319
2021-12-02,1583.38,1592,1580.08,1591.84,7946424247
2021-12-03,1593.08,1597.25,1587.53,1588.19,7985886926
2021-12-07,1600.17,1611.58,1595.14,1609.28,8857966112
2021-12-08,1617.09,1621.21,1610.3,1618.36,9871249814
2021-12-09,1621.63,1623.82,1612.57,1618.23,10126864834
2021-12-13,1626.26,1628.93,1618.57,1625.83,10384960133
2021-12-14,1619.69,1630.93,1616.51,1630.64,9942028382
2021-12-15,1628.01,1630.89,1622.49,1623.66,10620916209
2021-12-16,1629.48,1645.44,1624.31,1645.32,10337374471
2021-12-17,1644.1,1646.85,1637.09,1641.73,9845727842
2021-12-20,1631.22,1633.8,1612.96,1615.8,9003738852
2021-12-21,1623.2,1628.84,1618.57,1622.25,8089791638
2021-12-22,1628.42,1632.33,1624.77,1626.79,6812683667
2021-12-23,1633.2,1645.71,1632.9,1641.47,7316147764
2021-12-24,1642.64,1644.12,1635.19,1637.22,7106713295
2021-12-27,1641.28,1642.42,1632.79,1636.5,6544174734
2021-12-28,1640.97,1650.28,1640.61,1641.52,8394742022
2021-12-29,1643.43,1654.98,1641.75,1653.33,7423666991
2021-12-30,1657.29,1660.85,1652.37,1657.62,6515619332
2022-01-04,1664.51,1674.19,1663.5,1670.28,9277901270
2022-01-05,1672.89,1677.95,1670.59,1676.79,9820872984
2022-01-06,1663.59,1666.22,1653.03,1653.03,11550384847
2022-01-07,1659.15,1662.42,1650.53,1657.62,10305924089
2022-01-10,1661.5,1664.23,1654.05,1657.06,10111548182
2022-01-11,1659.33,1667.7,1659,1667.12,12080480453
2022-01-12,1676.03,1680.85,1673,1678.5,13446790672
2022-01-13,1680.83,1682.71,1675.74,1680.02,15847734219
2022-01-14,1676.58,1680.02,1670.7,1672.63,16667638775
2022-01-17,1675.81,1680.39,1672.93,1676.87,12534692288
2022-01-18,1680.28,1682.93,1660.15,1660.27,15996808633
2022-01-19,1658.86,1667.44,1653.38,1658.24,13817529297
2022-01-20,1663.31,1666.6,1656.47,1656.96,12009878221
2022-01-21,1651.21,1655.42,1641.86,1652.73,11881467300
2022-01-24,1650.34,1654.99,1639.14,1640.54,11181146426
2022-01-25,1636.33,1641.68,1624.29,1639.09,10979899085
2022-01-26,1645.49,1649.82,1642.07,1643.44,9845465541
2022-01-27,1633.78,1635.14,1617.87,1634.17,11046402194
2022-01-28,1637.82,1646.48,1636.7,1639.51,7047957405
2022-01-31,1647.68,1655.48,1646.88,1648.81,6863411306
2022-02-01,1659.43,1663.76,1658.26,1661.75,6152668955
2022-02-02,1665.8,1669.5,1658.58,1667.75,6468809469
2022-02-03,1664.63,1673.75,1664.09,1669.05,9482397913
2022-02-04,1672.9,1678.72,1672.39,1674.22,7160003403
2022-02-07,1679.08,1681.17,1667.29,1677.24,7711675666
2022-02-08,1680.61,1685.14,1677.48,1684.23,7815114627
2022-02-09,1689.52,1708.03,1688.95,1703.16,10687263422
2022-02-10,1705.73,1707.44,1696.73,1703,9951588335
2022-02-11,1694.71,1703.95,1690.69,1699.2,8235502568
2022-02-14,1692.89,1694.19,1680.83,1684.69,11211522686
2022-02-15,1688.67,1702.74,1687.18,1701.45,9225424337
2022-02-17,1709.5,1718.55,1708.43,1711.58,8519627518
2022-02-18,1709.03,1716.14,1703.6,1713.2,10584274194
2022-02-21,1712.95,1713.87,1692.13,1694.32,9968349065
2022-02-22,1681.24,1691.62,1673.31,1691.12,8597932167
2022-02-23,1694.07,1700.35,1686.09,1696.45,10045353503
2022-02-24,1683.92,1690.5,1656.62,1662.72,12470806053
2022-02-25,1676.12,1684.5,1670.13,1679.9,7600087314
2022-02-28,1678.05,1690.61,1668.05,1685.18,7574577313
2022-03-01,1694.95,1701.69,1690.82,1694.28,7908686710
2022-03-02,1694.64,1699.58,1684.53,1689.81,7900515213
2022-03-03,1701.26,1705.5,1691.2,1696.08,7749261977
2022-03-04,1687.99,1689.89,1671.7,1671.72,10815156717
2022-03-07,1654.43,1655.19,1616.08,1626.7,11916823125
2022-03-08,1622.03,1633.5,1580.8,1619.1,14159311822
2022-03-09,1626.72,1643.87,1610.34,1643.64,10980186252
2022-03-10,1652.99,1659.29,1643.39,1647.08,10022774575
2022-03-11,1642.27,1659.67,1637.93,1658.01,10264329692
2022-03-14,1656.36,1662.66,1651.9,1660.15,7695517186
2022-03-15,1656.78,1663.32,1639.9,1644.36,8487697298
2022-03-16,1655.01,1668.95,1653.87,1667.92,6349837669
2022-03-17,1679.27,1686.45,1677.19,1681.76,7926732325
2022-03-18,1684.12,1685.68,1677.16,1678.51,7489063068
2022-03-21,1683.69,1685.78,1671.08,1673.87,6830481048
2022-03-22,1672.99,1680,1670.55,1677.87,6703604080
2022-03-23,1684.03,1686.14,1676.88,1677.95,6827444922
2022-03-24,1677.52,1685.12,1675.19,1680.89,6233190960
2022-03-25,1683.67,1685.41,1674.12,1676.8,6553915945
2022-03-28,1678.13,1687.2,1676.75,1684.3,5589205761
2022-03-29,1688.52,1692.9,1686.84,1689.74,7108916305
2022-03-30,1694.84,1702.67,1692.73,1698.4,8526631241
2022-03-31,1698.8,1701.95,1693.16,1695.24,8491233546
2022-04-01,1693.67,1701.99,1690.7,1701.31,7816975760
2022-04-04,1704.64,1706.77,1699.82,1702.93,6904916823
2022-04-05,1705.86,1708.89,1698.33,1701.18,6489644637
2022-04-07,1693.46,1694.23,1674.81,1682.41,8519336688
2022-04-08,1684.66,1690.58,1678.07,1686,5782324404
2022-04-11,1683.45,1685.95,1675.95,1678.46,6017737739
2022-04-12,1673.72,1678.44,1669.36,1674.34,4328115431
2022-04-18,1669.09,1675.95,1665.25,1668.06,5392323332
2022-04-19,1675.26,1681.75,1673.91,1675.62,6909442949
2022-04-20,1678.5,1685.9,1675.58,1680.35,6154086741
2022-04-21,1686.31,1693.97,1682.65,1690.55,6051564388
2022-04-22,1686.26,1690.59,1680.86,1690.59,7472973230
2022-04-25,1677.55,1683.06,1672.99,1675.33,6898392922
2022-04-26,1681.74,1685.42,1668.76,1668.97,9369699339
2022-04-27,1667.45,1670.22,1655.25,1661.89,7148161386
2022-04-28,1663.14,1669.04,1658.47,1667.74,5777437240
2022-04-29,1667.81,1673.54,1666.84,1667.44,5173919293
2022-05-03,1667.41,1668.54,1649.5,1652.29,5903198192
2022-05-05,1663.25,1667.12,1643.17,1643.3,5948522635
2022-05-06,1626.08,1634.65,1617.94,1629.58,5537927295
2022-05-09,1623.71,1624.26,1604.06,1604.49,6533286407
2022-05-10,1599.98,1622.82,1592.64,1622.78,6219592822
2022-05-11,1621.35,1622.7,1604.3,1613.34,5592876269
2022-05-12,1607.28,1607.88,1580.1,1584.52,6949545787
2022-05-13,1592.47,1597.58,1578.11,1584.38,6013401738
2022-05-17,1595.6,1615.48,1590.96,1614.49,5736193874
2022-05-18,1617.7,1622.17,1607.31,1620.33,4929539875
2022-05-19,1595.43,1611.67,1592.1,1605.98,5186529727
2022-05-20,1618.92,1626.16,1616.46,1622.95,5110454160
2022-05-23,1627.71,1635.35,1623.6,1635.28,4668355719
2022-05-24,1636.12,1636.97,1625.93,1626.23,5145033343
2022-05-25,1632.12,1640.69,1624.03,1625.18,5256394729
2022-05-26,1630.53,1636.02,1629.31,1633.73,5018655616
2022-05-27,1643.18,1646.37,1632.66,1638.75,7395166421
2022-05-30,1649.51,1656.54,1646.95,1653.61,5185031886
2022-05-31,1654.27,1663.52,1649.6,1663.41,5738824026
2022-06-01,1662.32,1664.9,1655.8,1660.01,5245178478
2022-06-02,1657.01,1658.05,1645.89,1647.67,5019064622
2022-06-06,1650.41,1652.11,1636.08,1646.08,4979530511
2022-06-07,1644.22,1645.41,1630.37,1631.92,5805724532
2022-06-08,1639.1,1641.08,1631.12,1636.89,4782181263
2022-06-09,1637.53,1646.44,1636.2,1641.34,5647482421
2022-06-10,1637.36,1640.86,1631.43,1632.62,4701611970
2022-06-13,1611.84,1616.31,1599.34,1600.06,5884907942
2022-06-14,1597.17,1605.53,1590.75,1603.03,4553988038
2022-06-15,1605.54,1606.31,1589.28,1593.54,5826998476
2022-06-16,1604.73,1607.19,1560.94,1561.1,8275320382
2022-06-17,1553.07,1567.82,1544.26,1559.39,7233415899
2022-06-20,1554.84,1563.97,1549.98,1559.21,4432529926
2022-06-21,1568.63,1576.05,1563.14,1574.52,4481188008
2022-06-22,1571.35,1572.66,1551.42,1560.02,5753769964
2022-06-23,1564.21,1565.53,1555.52,1557.61,5084383128
2022-06-24,1567.14,1570.62,1559.74,1568.76,4104351253
2022-06-27,1577.89,1584.05,1575.29,1580.2,4268333479
2022-06-28,1580.68,1596.27,1576.75,1594.47,4597932200
2022-06-29,1588.03,1590.05,1582.52,1586.18,4391736189
2022-06-30,1587.82,1591.23,1564.82,1568.33,5866446100
2022-07-01,1571.19,1575.77,1563.39,1572.67,3626719103
2022-07-04,1575.03,1577.1,1559.64,1560.27,5193898185
2022-07-05,1566.51,1569.96,1539.32,1541.3,6941223008
2022-07-06,1539.65,1546.84,1530.43,1541.79,6473545564
2022-07-07,1545.33,1563.65,1542.75,1562.37,4281233553
2022-07-08,1568.6,1569.48,1554.26,1557.87,3677667614
2022-07-11,1556.01,1560.01,1548.87,1557.4,3057308282
2022-07-12,1553.83,1556.9,1542.95,1546.8,3131429739
2022-07-14,1543.4,1550.33,1532.08,1536.82,3789924398
2022-07-15,1538.76,1539.96,1517.51,1533.37,4178086562
2022-07-18,1539.13,1546.29,1535.81,1544.81,3087680797
2022-07-19,1540.42,1541.55,1520.77,1533.43,3493087526
2022-07-20,1542.59,1545.25,1535.52,1539.32,3302425030
2022-07-21,1538.4,1547.83,1535.51,1546.31,3674131478
2022-07-22,1551.2,1556.26,1541.97,1552.73,5005725301
2022-07-25,1553.7,1563.27,1548.1,1560.31,4082251101
2022-07-26,1563.16,1563.84,1551.96,1553.18,3625284564
2022-07-27,1557.11,1576.78,1555.64,1576.41,3678714761
2022-08-01,1584.93,1596.66,1581.23,1593.24,4571724155
2022-08-02,1588.76,1598.54,1585.71,1589.16,3864666153
2022-08-03,1590.52,1597.74,1586.49,1594.73,3829549293
2022-08-04,1599.96,1604.85,1592.28,1598.75,3895497409
2022-08-05,1602.04,1603.86,1595.89,1601.09,3710926686
2022-08-08,1602.81,1608.88,1589.62,1608.87,3908222387
2022-08-09,1608.96,1620.98,1606.48,1618.8,3706844366
2022-08-10,1616.4,1618.07,1606.09,1617.21,4102436272
2022-08-11,1624.75,1626.28,1612.61,1622.26,4608285462
2022-08-15,1621.2,1630.12,1617,1625.25,4621984224
2022-08-16,1629.44,1632.86,1624.92,1629.95,4757763092
2022-08-17,1633.65,1642.17,1632.26,1639.72,4677452723
2022-08-18,1638.74,1641.31,1630.99,1636.07,4381925474
2022-08-19,1635.35,1638.75,1623.69,1625.92,4195749068
2022-08-22,1623.72,1628.51,1612.41,1615.82,3579563621
2022-08-23,1613.2,1635.78,1609.81,1633.57,4467672292
2022-08-24,1632.97,1638.75,1624.6,1631.55,5767839112
2022-08-25,1638.51,1646.55,1636.91,1643.52,4880727449
2022-08-26,1646.18,1650.71,1639.04,1644.78,4827108931
2022-08-29,1622.43,1634.63,1619.58,1626.52,4870915117
2022-08-30,1631.17,1641.51,1627.71,1639.45,4546606359
2022-08-31,1632.92,1644.09,1630.01,1638.93,5698865741
2022-09-01,1636.52,1640.65,1617.75,1621.95,5211222746
2022-09-02,1622.86,1626.48,1611.19,1622.15,5028446805
2022-09-05,1622.38,1622.72,1611.86,1622,4285838811
2022-09-06,1626.62,1636.7,1624.92,1633.87,4988932253
2022-09-07,1631.49,1641.25,1628.8,1639.92,5309576024
2022-09-08,1645.75,1649.17,1636.33,1640,5224914032
2022-09-09,1646.64,1658.96,1641.82,1654.62,5117648522
2022-09-12,1661.39,1672.64,1660.83,1665.74,5634255339
2022-09-13,1669.58,1671.19,1660.81,1661.09,6201329235
2022-09-14,1643.39,1660.42,1642.53,1656.58,5613651221
2022-09-15,1660.14,1661.04,1642.07,1642.33,5661205927
2022-09-16,1639.15,1642.73,1629.31,1630.4,6669109183
2022-09-19,1632.61,1638.68,1628.96,1631.57,4681843438
2022-09-20,1640.62,1645.15,1636.2,1638.59,5082008898
2022-09-21,1640.5,1642.82,1633.41,1633.45,5401097924
2022-09-22,1631.01,1649.29,1627.34,1645.29,4709847924
2022-09-23,1646.02,1647.34,1631.5,1631.71,4674967126
2022-09-26,1626.61,1627.95,1615.32,1621.25,5788823339
2022-09-27,1622.74,1627.3,1610.32,1610.58,8562496465
2022-09-28,1600.94,1606.23,1595.76,1599.23,4987928059
2022-09-29,1607.84,1617.23,1589.79,1592.37,5444929213
2022-09-30,1589.98,1597.44,1584.22,1589.51,5165586852
2022-10-03,1586.51,1592.72,1556.73,1558.05,5738874736
2022-10-04,1576.93,1584.57,1567.48,1578,4757020566
2022-10-05,1586.58,1590.34,1576.71,1580.27,4384517346
2022-10-06,1586.36,1597.8,1586.16,1589.18,4073162654
2022-10-07,1590.36,1592.12,1572.52,1579.66,3790648604
2022-10-10,1570.38,1573.41,1562.35,1570.57,4232013544
2022-10-11,1567.37,1569.13,1559.22,1562.68,4245212440
2022-10-12,1564.42,1567.03,1557.74,1560.78,4302418320
2022-10-17,1563.05,1573.67,1553.8,1571.4,4121317735
2022-10-18,1577.75,1594.68,1576.62,1590.36,4480094173
2022-10-19,1592.62,1596.03,1583.81,1588.72,3212676464
2022-10-20,1585.12,1595.57,1579.78,1592.73,4711545367
2022-10-21,1592.72,1597.93,1588.01,1591.32,4159845362
2022-10-25,1598.29,1602.88,1593.68,1600.66,4364992483
2022-10-26,1602.62,1604.99,1593.79,1596.46,5309984329
2022-10-27,1600.4,1605.76,1592.49,1602.33,4910014478
2022-10-28,1603.44,1607.75,1598.18,1606.07,4854771215
2022-10-31,1614.66,1619.08,1605.76,1608.76,4451144189
2022-11-01,1614.23,1628.29,1613.96,1625.73,5360218360
2022-11-02,1627.92,1630.56,1622.3,1625.02,5807637763
2022-11-03,1621.87,1628.78,1619.99,1625.62,4395525348
2022-11-04,1628.13,1635.93,1626.19,1626.32,4252697146
2022-11-07,1632.19,1634.65,1621.1,1623.57,4140999243
2022-11-08,1628.19,1635.87,1627.93,1632.61,4446838783
2022-11-09,1633.58,1635.37,1619.69,1622.45,4475250060
2022-11-10,1614.01,1623.97,1611.17,1619.23,4844955017
2022-11-11,1635.36,1640.03,1629.57,1637.29,5468596805
2022-11-14,1630.46,1633.76,1618.28,1623.38,5111236644
2022-11-15,1625.58,1632.42,1623.33,1629.38,4512972852
2022-11-16,1628.74,1629.06,1616.82,1619.98,4423861558
2022-11-17,1617.65,1619.05,1611.28,1614.95,3470418105
2022-11-18,1615.58,1622.03,1610.75,1617.38,3818171265
2022-11-21,1613.43,1623.3,1611.45,1618.86,4446789911
2022-11-22,1620.34,1629.22,1612.25,1615.33,4556896498
2022-11-23,1619.87,1626.22,1617.56,1624.4,4866198410
2022-11-24,1628.79,1630.08,1621.57,1624.96,4147891115
2022-11-25,1622.39,1622.89,1615.95,1620.84,3249879275
2022-11-28,1616.43,1620.78,1612.56,1616.91,3186021499
2022-11-29,1619.23,1625.67,1613.87,1624.39,3974583681
2022-11-30,1626.14,1636.08,1622.24,1635.36,4956636931
2022-12-01,1642.16,1651.76,1639.02,1648.44,5860974314
2022-12-02,1649.79,1651.19,1639.13,1641.63,4067457232
2022-12-06,1639.25,1640.87,1628.66,1632.97,4742603834
2022-12-07,1632.2,1636.15,1621.01,1622.28,4453510896
2022-12-08,1624.29,1625.9,1615.06,1620.49,3846338402
2022-12-09,1621.97,1629.93,1618.13,1623.13,3244893955
2022-12-13,1629.83,1633.07,1621.41,1625.91,4958710227
2022-12-14,1630.49,1638.88,1628.17,1633.36,4758553005
2022-12-15,1632.64,1634.02,1616.99,1620.28,5609945268
2022-12-16,1615.55,1620.44,1612.02,1619.01,5428550322
2022-12-19,1619.03,1624.34,1613.94,1618.2,4176208273
2022-12-20,1619.72,1621.54,1597.03,1604.44,5526308008
2022-12-21,1611.26,1612.61,1605.29,1609.94,3607016610
2022-12-22,1614.53,1618.86,1611.81,1616.67,2857451388
2022-12-23,1611.92,1619.32,1609.82,1617.55,3222975751
2022-12-26,1620.69,1629.26,1619.69,1626.8,2656440945
2022-12-27,1632.06,1645.76,1631.14,1643.16,4002398576
2022-12-28,1644,1649.42,1641.54,1647.28,3825801695
2022-12-29,1644.73,1662.07,1642.48,1661.2,3560852328
2022-12-30,1662.65,1678.17,1661.48,1668.66,4486538954
2023-01-03,1675.7,1683.38,1673.29,1678.97,4617439369
2023-01-04,1680.07,1685.11,1668.07,1673.25,5769696625
2023-01-05,1674.81,1676.82,1659.9,1663.86,6318415009
2023-01-06,1667.14,1677.79,1665.49,1673.86,4910352821
2023-01-09,1685.3,1693.42,1684.9,1691.12,4675454391
2023-01-10,1694.17,1695.53,1684.9,1691.41,5302955621
2023-01-11,1693.22,1695.13,1681.88,1685.75,4778604964
2023-01-12,1688.34,1690.32,1679.99,1687.45,4934908158
2023-01-13,1691.52,1695.99,1673.92,1681.73,5762923724
2023-01-16,1686.35,1691.35,1679.99,1684.86,4446972607
2023-01-17,1686.09,1688.56,1679.2,1681.04,4208067494
2023-01-18,1682.04,1689.41,1679.15,1685.44,4129588800
2023-01-19,1682.13,1690.69,1681.72,1688.48,3993173155
2023-01-20,1687.42,1688.59,1672.49,1677.25,5340780119
2023-01-23,1681.33,1689.52,1677.52,1684.04,4396185917
2023-01-24,1689.9,1693.97,1682.58,1682.94,4041392767
2023-01-25,1686.13,1687.51,1678.71,1682.11,4594057196
2023-01-26,1682.8,1684.84,1667.43,1671.34,5152101987
2023-01-27,1674.41,1683.77,1670.91,1681.3,4191466829
2023-01-30,1683.56,1685.24,1676.51,1681.22,5473261915
2023-01-31,1681.66,1683.9,1671,1671.46,6742854947
2023-02-01,1676.67,1687.98,1675.73,1685.75,5572661953
2023-02-02,1689.16,1692.94,1681.74,1682.58,5911920580
2023-02-03,1684.33,1690.4,1679,1688.36,5588109162
2023-02-06,1686.01,1687.78,1680.22,1682.11,6570135770
2023-02-07,1684.69,1689.51,1676.14,1680.49,6475540422
2023-02-08,1683.53,1684.75,1667.79,1670.34,6715642341
2023-02-09,1670.08,1672.09,1656.74,1669.17,5166300017
2023-02-10,1665.85,1668.97,1660.1,1664.57,4167498953
2023-02-13,1661.37,1669.98,1658.43,1664.89,4201502112
2023-02-14,1667.97,1669.71,1648.74,1652.76,6713946557
2023-02-15,1651.19,1657.53,1642.97,1647.39,9249515724
2023-02-16,1653.85,1660.58,1648.99,1658.29,4004285479
2023-02-17,1654.87,1657.02,1643.82,1651.67,4051297969
2023-02-20,1654.9,1660.18,1650.39,1657.69,3608644494
2023-02-21,1659.7,1669.51,1652.25,1668.63,4617840262
2023-02-22,1665.6,1667.99,1656.5,1659.48,3880036451
2023-02-23,1657.78,1658.92,1647.37,1652.47,4474893224
2023-02-24,1653.12,1654.09,1631.54,1634.02,4716722223
2023-02-27,1633.16,1635.35,1624.62,1627.35,4612293666
2023-02-28,1633.81,1637.41,1618.09,1622.35,6092624629
2023-03-01,1627.18,1628.92,1619.72,1619.98,5129879747
2023-03-02,1618.97,1626.55,1608.67,1612.64,5696982125
2023-03-03,1614.31,1615.39,1604.14,1606.88,4142026865
2023-03-07,1613.29,1624.78,1612.8,1618.51,4529360140
2023-03-08,1606.13,1615.51,1599.87,1612.6,6060504368
2023-03-09,1615.27,1621.88,1608.41,1614.22,5247362959
2023-03-10,1605.62,1609.1,1596.44,1599.65,4145602028
2023-03-13,1592.82,1602.65,1572.65,1573.07,8390412740
2023-03-14,1564.96,1572.36,1518.66,1523.89,8637365283
2023-03-15,1544.19,1573.51,1543.61,1565,5531223679
2023-03-16,1549.76,1558.67,1538.1,1554.65,5146340503
2023-03-17,1564.58,1571.6,1555.24,1563.67,4733846080
2023-03-20,1560.23,1569.76,1543.47,1555.45,4761515429
2023-03-21,1564.32,1579.69,1561.65,1577.18,4429146180
2023-03-22,1584.84,1588.17,1579.25,1585.08,4350570993
2023-03-23,1582.26,1598.59,1577.7,1593.65,3821641738
2023-03-24,1596.94,1599.78,1588.25,1591.85,3323402341
2023-03-27,1595.12,1595.86,1586.01,1593.37,2673692277
2023-03-28,1600.82,1607.75,1599.92,1606.91,3869516298
2023-03-29,1611.75,1615.29,1602.43,1610.52,3392953094
2023-03-30,1611.64,1613.16,1601.03,1605.42,3818294035
2023-03-31,1607,1614.09,1605.55,1609.17,3058980256
2023-04-03,1610.84,1613.98,1593.96,1600.37,3172178747
2023-04-04,1601.89,1603.79,1591.2,1594.05,3324698539
2023-04-05,1593.92,1594.69,1569.37,1571.13,3698126060
2023-04-07,1573.36,1582.96,1571.26,1577.07,3084759466
2023-04-10,1577.39,1596.54,1571.14,1593.13,3185500280
2023-04-11,1595.77,1598.03,1590.28,1597.1,3295440972
2023-04-12,1597.59,1598.27,1580.71,1592.67,2714208970
2023-04-17,1593.09,1604.21,1587.87,1600.41,3318949221
2023-04-18,1600.16,1601.31,1589.58,1593.85,3406158600
2023-04-19,1588.9,1595.08,1579.23,1580.73,3401223866
2023-04-20,1579.98,1582.3,1562.11,1565.1,3671855277
2023-04-21,1563.91,1572.43,1549.64,1558.36,4135879552
2023-04-24,1555.76,1561.55,1553.15,1557.87,2497072227
2023-04-25,1557.8,1559.86,1538.31,1540.2,3843788752
2023-04-26,1543.29,1549.81,1532.08,1543.95,3494833962
2023-04-27,1539.28,1540.24,1525.93,1531.23,2715713890
2023-04-28,1536.28,1542.41,1524.3,1529.12,2600006245
2023-05-02,1531.92,1535.35,1517.98,1528.43,2867228469
2023-05-03,1521.17,1533.9,1507.22,1533.3,3702387847
2023-05-08,1541.51,1562.25,1537.46,1562.25,3114653221
2023-05-09,1561.76,1569.74,1554.68,1564.66,3255209006
2023-05-10,1562.66,1570.85,1557.68,1569.56,3146279889
2023-05-11,1571.21,1576.59,1564.78,1567.4,3720814821
2023-05-12,1565.66,1567.81,1548.03,1561.35,4258677810
2023-05-15,1570.62,1570.62,1536.82,1541.38,4806413142
2023-05-16,1541.11,1545.74,1536.36,1539.84,3860227397
2023-05-17,1541.29,1543.63,1517.21,1522.74,3876347396
2023-05-18,1531.15,1541.06,1526.69,1526.69,3769663878
2023-05-19,1529.15,1530.47,1512.66,1514.89,4241621776
2023-05-22,1505.21,1531.01,1491.12,1529.24,4332259436
2023-05-23,1526.15,1536.59,1518.38,1534.84,3850374049
2023-05-24,1530.61,1542.91,1529.45,1536.51,3187249615
2023-05-25,1537.55,1541.06,1529.64,1535.42,3338523836
2023-05-26,1533.18,1536.08,1527.59,1530.84,3085918258
2023-05-29,1535.63,1543.11,1535.63,1540.97,3595925331
2023-05-30,1543.3,1545.55,1531.3,1534.81,3493392287
2023-05-31,1525.58,1533.54,1521.33,1533.54,4934111936
2023-06-01,1534.16,1536.76,1521.31,1521.4,4511417106
2023-06-02,1526.87,1534.49,1524.52,1531.2,5346639632
2023-06-06,1537.62,1539.49,1526.93,1528.54,4604388174
2023-06-07,1531.3,1534.69,1522.3,1533.21,4784129210
2023-06-08,1533.56,1559.5,1530.55,1559.5,4518744542
2023-06-09,1558.94,1559.43,1549.57,1555.11,4436928275
2023-06-12,1551.12,1555.89,1547.46,1551.41,4011115044
2023-06-13,1553.11,1566.26,1552.3,1562.4,3528164891
2023-06-14,1565.85,1569.34,1559.34,1561.15,3569352934
2023-06-15,1561.47,1566.14,1555.54,1557.71,3478449490
2023-06-16,1562.67,1567.97,1546.48,1559.39,3863451340
2023-06-19,1554.81,1562.36,1550.75,1556.92,2612037519
2023-06-20,1545.43,1550.46,1532.96,1537.59,3656571683
2023-06-21,1533.87,1534.73,1517.51,1522.12,4644901848
2023-06-22,1524.35,1525.26,1506.09,1509.31,3747900539
2023-06-23,1504.5,1510.42,1495.82,1505.52,3335136122
2023-06-26,1504.27,1507.63,1483.92,1485.32,3898846002
2023-06-27,1488.17,1495.67,1478.1,1478.1,2692311868
2023-06-28,1483.32,1485.89,1465.45,1466.93,4130299556
2023-06-29,1468,1490.71,1461.61,1479.57,4814435880
2023-06-30,1488.86,1506.19,1487.74,1503.1,5544165088
2023-07-03,1507.65,1509.15,1494.57,1506.84,2134732572
2023-07-04,1504.12,1520.02,1502.5,1515.31,3016874720
2023-07-05,1512.93,1516.23,1506.36,1508.87,3141313090
2023-07-06,1503.38,1505.88,1486.49,1490.46,3140188687
2023-07-07,1481.91,1496.59,1474.94,1490.51,2224182137
2023-07-10,1493.21,1498.36,1482.21,1496.89,2300384285
2023-07-11,1503.06,1505.4,1492.63,1496.96,2680215880
2023-07-12,1500.97,1507.01,1488.01,1491.14,3561608878
2023-07-13,1491.05,1497.24,1487.48,1494.02,2616284871
2023-07-14,1497.85,1519.08,1497.85,1517.92,3223015537
2023-07-17,1521.39,1532.12,1515.45,1528.77,4393589421
2023-07-18,1527.13,1535.62,1526.91,1535.3,3619308897
2023-07-19,1537.68,1545.7,1529.25,1536.64,4045317348
2023-07-20,1536.08,1541.49,1521.18,1521.18,3394005395
2023-07-21,1524.04,1532.47,1516.75,1529.25,3493532334
2023-07-24,1529.41,1537.15,1520.77,1523.81,3354515121
2023-07-25,1529.17,1533.74,1519.28,1526.3,2583612443
2023-07-26,1527.41,1530.18,1519.44,1524.59,2637520573
2023-07-27,1527.12,1546.27,1520.89,1543.27,4237429810
2023-07-31,1548.75,1559.07,1547.62,1556.06,4521187932
2023-08-02,1550.06,1562.07,1546.23,1550.28,5034465815
2023-08-03,1543.78,1546.11,1528.63,1529.01,4132665190
2023-08-04,1531.03,1539.07,1530.34,1530.46,3571307589
2023-08-07,1533.18,1540.22,1519.37,1532.51,3224902214
2023-08-08,1534.61,1536.81,1518.44,1518.44,2826429031
2023-08-09,1520.9,1528.3,1514.38,1528.3,3331296740
2023-08-10,1527.93,1533.41,1518.62,1533.41,3512173802
2023-08-11,1535.47,1540.19,1528.85,1535.16,5128833607
2023-08-15,1534.05,1535.97,1517.34,1520.73,3853818093
2023-08-16,1516.64,1521.41,1506,1519.56,4840603592
2023-08-17,1515.1,1531.08,1512.08,1528.81,4238621755
2023-08-18,1525.75,1527.75,1516.18,1519.12,4479073808
2023-08-21,1522.44,1529.34,1514.7,1525.85,3468106162
2023-08-22,1535.54,1548.32,1532.45,1545.6,6129458743
2023-08-23,1550.2,1554.28,1543.37,1549.01,5795925344
2023-08-24,1552.97,1563.62,1552.97,1557.41,6044211306
2023-08-25,1554.74,1562.12,1551.1,1560.2,5287230013
2023-08-28,1566,1568.68,1560.41,1562.97,6507590856
2023-08-29,1566,1573.19,1563.15,1568.81,5454887580
2023-08-30,1574.3,1579.43,1572.82,1576.67,5862245604
2023-08-31,1575.3,1576.17,1563.03,1565.94,9271888267
2023-09-01,1569.2,1571.81,1559.2,1561.51,5446471667
2023-09-04,1564.9,1565.74,1546.84,1548.68,4987361248
2023-09-05,1548.87,1553.93,1545.4,1547.86,5580969960
2023-09-06,1547.75,1554.79,1542.66,1548.78,5576228120
2023-09-07,1548.86,1556.94,1546.43,1550.36,3713779116
2023-09-08,1551.2,1554.5,1546.91,1547.17,4127317735
2023-09-11,1548.93,1550.46,1535.82,1540.94,4198101314
2023-09-12,1544.08,1550.67,1543.21,1545.5,4019793859
2023-09-13,1546.47,1546.47,1533.13,1535.31,3515293145
2023-09-14,1538.03,1547.71,1532.48,1545.14,4094986341
2023-09-15,1550.04,1551.01,1541.58,1542.03,4047459299
2023-09-18,1539.4,1539.4,1525.47,1527.57,3220741984
2023-09-19,1527.68,1531.64,1521.41,1522.96,3126701894
2023-09-20,1521.66,1521.66,1503.33,1507.9,5334681681
2023-09-21,1504.55,1517.37,1503.23,1514.26,3273137212
2023-09-22,1514.07,1527.14,1509.66,1522.59,3900945724
2023-09-25,1524.39,1524.97,1507.36,1507.36,3112943095
2023-09-26,1504.69,1514.9,1494.02,1494.02,4255265023
2023-09-27,1494.14,1499.06,1488.14,1497.15,3689618654
2023-09-28,1497.65,1505.69,1481.52,1482.14,4208421181
2023-09-29,1482.12,1484.62,1471.43,1471.43,3534495657
2023-10-02,1473.54,1478.01,1461.66,1469.46,3279463521
2023-10-03,1458.65,1459.99,1443.24,1447.3,4493654760
2023-10-04,1430.74,1454.8,1429.99,1451.25,3757833540
2023-10-05,1454.57,1456.34,1443.43,1452.55,3025976699
2023-10-06,1457.81,1457.81,1434,1438.45,3172540790
2023-10-09,1434.67,1435.79,1423.17,1431.72,3513668600
2023-10-10,1441.84,1442.03,1429.92,1434.45,3739489111
2023-10-11,1438.08,1456.73,1434.45,1455.99,4163416841
2023-10-12,1457,1459.19,1448.38,1450.75,2946987461
2023-10-16,1443.89,1446.26,1416.21,1427.11,4264499009
2023-10-17,1431.83,1441,1429.18,1433.4,2896674131
2023-10-18,1432.94,1445.34,1429.78,1437.85,4155024450
2023-10-19,1425.07,1428.75,1419.39,1423.04,2715545453
2023-10-20,1420.24,1422.33,1397.8,1399.35,4086863636
2023-10-24,1395.92,1398.73,1387.6,1391.03,3121388525
2023-10-25,1401.25,1414.13,1399.44,1401.7,3866515998
2023-10-26,1394.5,1396.17,1370.3,1371.22,3714293588
2023-10-27,1381.51,1390.79,1366.19,1388.23,3698388801
2023-10-30,1381.57,1398.04,1381.21,1395.85,2888531012
2023-10-31,1395.6,1395.79,1374.66,1381.83,2788386509
2023-11-01,1380.89,1388.01,1373.2,1379.96,3325690659
2023-11-02,1391.97,1407.81,1391.54,1403.99,3156143057
2023-11-03,1412.89,1424.66,1410.04,1419.76,3360988357
2023-11-06,1430.01,1431.51,1417.21,1417.21,3008435967
2023-11-07,1413.64,1420.03,1406.72,1408.3,2900175430
2023-11-08,1410.07,1417.16,1406.95,1411.77,3199100016
2023-11-09,1410.83,1411.84,1389.46,1404.97,3350406228
2023-11-10,1392.68,1406.08,1387.41,1389.57,3430715019
2023-11-13,1391.47,1392.54,1378.08,1387.13,3418778880
2023-11-14,1390.37,1393.2,1377.69,1386.04,3871407231
2023-11-15,1401.48,1416.89,1400.26,1415.17,4140910031
2023-11-16,1413.05,1417.2,1407.79,1415.34,3179501517
2023-11-17,1408.04,1422.68,1406.21,1415.78,3012252926
2023-11-20,1415.68,1419.86,1409.55,1419.44,2777875347
2023-11-21,1427.04,1427.13,1418.42,1423.61,2915670399
2023-11-22,1422.02,1423.07,1407.37,1414.15,3381012057
2023-11-23,1414.93,1415.02,1400.48,1406.61,3291563126
2023-11-24,1407.39,1410.83,1395.83,1397.43,2791204832
2023-11-27,1393.02,1397.88,1385.33,1393.42,2539551715
2023-11-28,1398.57,1406.08,1394.04,1401.42,2775207427
2023-11-29,1404.89,1405.35,1386.98,1387.69,3188196741
2023-11-30,1389.25,1390.04,1371.74,1380.18,5048748519
2023-12-01,1382.25,1384.13,1374.06,1380.31,2370802962
2023-12-04,1376.72,1389.49,1374.6,1383.54,2624212857
2023-12-06,1383.14,1393.46,1379.62,1389.55,2941457564
2023-12-07,1382.18,1384.52,1373.34,1378.73,3055378334
2023-12-08,1381.8,1389.4,1376.29,1380.99,2775411721
2023-12-12,1382.91,1383.41,1370.04,1373.92,2868443745
2023-12-13,1369.88,1370.39,1354.73,1357.97,2902547610
2023-12-14,1370.16,1380.88,1366.73,1378.94,2645865276
2023-12-15,1384.87,1398.65,1382.13,1391.03,3803962854
2023-12-18,1387.33,1396.01,1383.89,1393.41,2533190608
2023-12-19,1395.26,1397.69,1388.91,1394.9,3026707431
2023-12-20,1398.01,1406.4,1395.19,1400.37,3743150023
2023-12-21,1394.91,1407.87,1394.28,1404.84,3444401624
2023-12-22,1407.39,1407.57,1397.93,1405.09,2642673250
2023-12-25,1404.56,1409.41,1404.35,1408.83,2143862818
2023-12-26,1408.17,1414.44,1406.5,1413.45,2856811600
2023-12-27,1415.06,1416.1,1407.62,1410.43,2744682693
2023-12-28,1410.87,1418.98,1410.87,1415.85,3249399578
2024-01-02,1415.7,1434.21,1413.57,1433.38,4071910057
2024-01-03,1431.88,1436.38,1426.21,1429.62,4808482824
2024-01-04,1427.98,1435.3,1420.74,1434.59,4390860194
2024-01-05,1432.93,1438.1,1425.4,1427.96,3736429401
2024-01-08,1426.95,1428.06,1413.86,1418.45,3861079420
2024-01-09,1427.51,1428.44,1414.42,1414.93,2964654599
2024-01-10,1416.03,1418.33,1410.21,1413.52,4014228294
2024-01-11,1417.3,1417.64,1407.26,1408.24,3093489736
2024-01-12,1407.95,1416.33,1407.77,1413.53,3240191460
2024-01-15,1415.63,1416.01,1404.81,1407.02,2763618387
2024-01-16,1406.11,1407.08,1399.85,1401.72,3162863685
2024-01-17,1397.64,1397.97,1378.85,1380.65,4179363619
2024-01-18,1382.34,1387.53,1374.08,1377.93,3510943446
2024-01-19,1384.84,1389.26,1378.28,1382.51,3642789327
2024-01-22,1383.42,1383.51,1369.42,1369.92,5310975742
2024-01-23,1373.62,1375.76,1352.48,1356.54,4796857735
2024-01-24,1356.98,1382.8,1354.98,1381.19,4349547305
2024-01-25,1377.47,1379.15,1370.78,1376.09,4664740750
2024-01-26,1375.76,1379.89,1364.41,1368.15,4224852277
2024-01-29,1373.78,1379.6,1366.84,1376.28,4377071728
2024-01-30,1376.29,1378.34,1370.7,1373.14,3990580983
2024-01-31,1374.35,1374.87,1359.54,1364.52,4368733201
2024-02-01,1363.65,1372.83,1357.39,1367.96,3226785400
2024-02-02,1376.04,1386.67,1375.37,1384.08,3887077617
2024-02-05,1383.38,1389.67,1379.86,1383.93,3600980774
2024-02-06,1385.92,1400.63,1385.92,1396.96,4884358374
2024-02-07,1400.2,1402.65,1394.02,1400.02,5029717819
2024-02-08,1399.4,1403.8,1388.11,1388.6,4793661146
2024-02-09,1389.92,1391.75,1385.02,1388.37,2875215704
2024-02-12,1389.54,1392.47,1386.28,1389.3,3437161400
2024-02-13,1391.7,1397.8,1390.4,1391.73,3591538674
2024-02-14,1382.07,1386.86,1378.76,1385.11,3876916350
2024-02-15,1387.05,1392.46,1383.66,1387.27,3525312306
2024-02-16,1394.16,1397.05,1383.38,1386.27,3426956414
2024-02-19,1383.97,1390.92,1382.88,1387.33,3018183914
2024-02-20,1388.41,1389.06,1376.65,1381.07,4029452388
2024-02-21,1382.9,1395.11,1379.02,1393.61,4152414446
2024-02-22,1396.65,1405.13,1393.52,1402.47,3829304655
2024-02-23,1404.26,1404.84,1396.77,1398.14,4791366995
2024-02-27,1397.8,1401.14,1390.05,1393.7,5779490430
2024-02-28,1389.39,1390.26,1380.88,1382.05,5543537900
2024-02-29,1380.84,1381.37,1366.93,1370.67,7082407172
2024-03-01,1369.63,1375.22,1364.31,1367.42,4072553958
2024-03-04,1369.13,1372.01,1362.05,1362.59,3343887407
2024-03-05,1358.87,1362.46,1350.98,1359.26,3614186826
2024-03-06,1356.45,1375.82,1356.1,1370.55,3515755770
2024-03-07,1374.06,1377.57,1364.92,1372.16,2978046356
2024-03-08,1373.41,1386.58,1373.05,1386.42,3450089656
2024-03-11,1383.38,1387.61,1379.72,1380.23,2943917536
2024-03-12,1383.36,1385.65,1374.69,1379.63,3935305290
2024-03-13,1379.6,1388.32,1378.43,1384.51,4623985154
2024-03-14,1384.72,1395.88,1383.26,1394.93,4750093821
2024-03-15,1390.12,1393.26,1386.04,1386.04,5102631133
2024-03-18,1388.4,1393.46,1385.01,1385.94,3727039328
2024-03-19,1385.26,1391.21,1382.46,1382.46,3339395654
2024-03-20,1384.93,1386.67,1372.28,1373.18,4075721203
2024-03-21,1383.61,1388.66,1382.99,1387.62,3483305574
2024-03-22,1383.81,1389.79,1379.43,1381.04,3440759003
2024-03-25,1381,1385.61,1368.21,1372.49,3691450040
2024-03-26,1372.4,1379.51,1369.63,1377.23,4601012339
2024-03-27,1375.6,1385.07,1374.92,1380.83,3607742400
2024-03-28,1381.81,1383.6,1368.81,1370.34,3892214655
2024-03-29,1372.98,1378.46,1371.17,1377.94,2957899110
2024-04-01,1379.86,1384.32,1374.24,1379.48,3445437364
2024-04-02,1377.69,1382.01,1374.77,1379.46,3385516242
2024-04-03,1375.06,1384.17,1374.26,1375.69,3785614852
2024-04-04,1378.15,1379.41,1368.8,1373.89,2851910458
2024-04-05,1369.85,1377.86,1367.59,1375.58,3145177569
2024-04-09,1378.79,1401.11,1376.83,1401.11,4078920166
2024-04-10,1404.03,1411.46,1402.89,1408.17,3969539410
2024-04-11,1405.65,1406.77,1394.71,1396.38,3344127533
2024-04-17,1378.04,1380.12,1363.44,1366.94,4498194860
2024-04-18,1368.2,1372.99,1349,1361.02,4401284233
2024-04-19,1339.95,1343.32,1330.24,1332.08,4807193341
2024-04-22,1343.55,1350.94,1339.92,1349.52,3832067259
2024-04-23,1353.5,1362.53,1353.35,1357.46,3872363047
2024-04-24,1364.72,1364.91,1355.44,1361.1,3496217351
2024-04-25,1358.7,1365.78,1356.96,1364.27,3110075199
2024-04-26,1364.95,1366.24,1358.26,1359.94,3288199939
2024-04-29,1364.52,1364.7,1355.36,1361.97,3070765516
2024-04-30,1364.69,1372.85,1363.21,1367.95,3620163341
2024-05-02,1368.24,1372.01,1362.84,1363.25,4185174865
2024-05-03,1367.28,1372.72,1364.26,1369.92,3863766576
2024-05-07,1374.1,1384.74,1373.98,1376.37,3859960862
2024-05-08,1377.81,1379.04,1372.86,1373.33,3477303151
2024-05-09,1374.4,1379.75,1367.88,1369.29,3845459713
2024-05-10,1371.3,1372.32,1365.92,1371.9,3219005158
2024-05-13,1371.9,1375.14,1366.06,1372.5,3735353424
2024-05-14,1374.34,1380.45,1372.77,1376.57,3500058149
2024-05-15,1377.57,1378.36,1366.85,1370.44,4901074207
2024-05-16,1375.02,1383.38,1373.64,1377.72,4305691267
2024-05-17,1378.6,1384.82,1376.79,1382.68,3572412084
2024-05-20,1385.55,1389.28,1377.42,1378.7,3999550669
2024-05-21,1376.92,1376.94,1367.14,1370.83,3566742524
2024-05-23,1368.24,1374.04,1364.31,1367.84,4362297269
2024-05-24,1361.16,1365.97,1359.22,1364.48,4019197139
2024-05-27,1368.04,1369.68,1362.19,1366.37,3745122061
2024-05-28,1368.14,1368.95,1361.27,1362.7,3103560560
2024-05-29,1360.58,1363.96,1349.83,1349.83,3286401400
2024-05-30,1345.71,1353.5,1340.83,1351.52,3337884092
2024-05-31,1353.94,1359.25,1342.62,1345.66,6433808488
2024-06-04,1350.9,1354.75,1336.07,1337.32,4738111132
2024-06-05,1339.58,1344.39,1333.97,1338.32,4142235017
2024-06-06,1341.74,1344.48,1325.71,1328.41,3719156188
2024-06-07,1327.3,1334.12,1325.95,1332.74,3532499853
2024-06-10,1328.9,1329.81,1313.26,1318.57,3819999509
2024-06-11,1318.68,1325.52,1314.35,1316.1,4580230211
2024-06-12,1316.62,1320.51,1311.04,1316.69,3810059086
2024-06-13,1320.59,1323.33,1310.4,1311.78,3599313165
2024-06-14,1311.38,1315.7,1304.31,1306.56,3268433997
2024-06-17,1305.13,1305.2,1288.58,1296.59,3921119301
2024-06-18,1300.21,1310.76,1296.18,1297.41,3467872250
2024-06-19,1300.97,1304.15,1281.87,1303.82,6272682389
2024-06-20,1302.45,1304.24,1293.69,1298.29,3823243799
2024-06-21,1295.1,1311.31,1289.21,1306.41,6500201258
2024-06-24,1302.62,1317.63,1300.36,1316.73,4287158369
2024-06-25,1318.18,1323.73,1315.64,1319.14,4347091412
2024-06-26,1322.72,1324.48,1315.5,1319.15,3305582141
2024-06-27,1315.61,1316.58,1307.67,1309.46,3562195600
2024-06-28,1311.42,1311.73,1296.67,1300.96,5247466290
2024-07-01,1301.96,1306.28,1296.11,1299.35,3174711901
2024-07-02,1297.48,1297.85,1286.83,1288.58,3565204702
2024-07-03,1289.57,1296.13,1286.79,1294.7,2533239176
2024-07-04,1300.62,1309.46,1300.26,1301.04,2516598241
2024-07-05,1303.06,1312.75,1298.43,1311.99,3589548055
2024-07-08,1311.7,1322.5,1311.05,1322.5,3273842383
2024-07-09,1323.81,1325.18,1317.02,1319.92,3337084220
2024-07-10,1320.68,1327.16,1318.72,1323.28,3100497372
2024-07-11,1326.2,1330.01,1320,1329.37,3312103965
2024-07-12,1327.78,1332.76,1325.64,1332.04,3681250396
2024-07-15,1326.06,1328.51,1320.56,1327.43,3732489128
2024-07-16,1327.77,1330.84,1320.08,1321.31,3558909452
2024-07-17,1325.39,1330.22,1318.41,1319.79,3708114955
2024-07-18,1318.46,1327.02,1317.89,1324.76,4249939999
2024-07-19,1321.3,1324.57,1317.14,1317.14,2800042039
2024-07-23,1318.81,1321.21,1300.04,1301.54,4109937158
2024-07-24,1299.64,1301.55,1293.95,1298.08,3667831740
2024-07-25,1289.98,1295.88,1288.22,1291.58,3920702361
2024-07-26,1292.64,1307.21,1290.48,1307.21,3753514034
2024-07-30,1311.95,1315.78,1306.22,1308.09,4092483257
2024-07-31,1312.69,1322.08,1311.93,1320.86,3617078984
2024-08-01,1322.51,1329.76,1319.29,1322.75,3793232999
2024-08-02,1315.07,1318.26,1310.52,1313.08,3146086564
2024-08-05,1295.65,1296.11,1273.17,1274.67,5194801658
2024-08-06,1285.62,1289.24,1274.01,1274.01,3242066034
2024-08-07,1282.05,1293.94,1282.05,1290.55,4037787644
2024-08-08,1287.53,1299.14,1287.14,1296.25,3635448774
2024-08-09,1305.88,1309.66,1292.8,1297.07,3821076138
2024-08-13,1299.73,1300.83,1292.41,1297.79,3785724932
2024-08-14,1300.59,1306.88,1280.99,1292.69,5413495139
2024-08-15,1291.89,1293.1,1279.34,1289.84,3861050512
2024-08-16,1295.95,1305.03,1295.35,1303,3612997884
2024-08-19,1305.89,1323.38,1302.97,1323.38,5183833765
2024-08-20,1327.25,1337.35,1323.94,1328.12,4409103656
2024-08-21,1328.5,1339.61,1327.12,1337.83,5014631573
2024-08-22,1338.84,1343.35,1334.79,1341.03,4016312624
2024-08-23,1341.53,1355.52,1340.59,1354.87,7718190869
2024-08-26,1356.11,1366.76,1351.33,1364.81,6204052688
2024-08-27,1365.64,1368.55,1360.74,1364.31,4953507527
2024-08-28,1361.59,1370.67,1356.51,1365.72,4075944591
2024-08-29,1361.34,1366.76,1355.99,1357.41,3366726355
2024-08-30,1360.16,1367.09,1355.46,1359.07,5613308001
2024-09-02,1355.16,1357.98,1352.11,1353.64,3824690622
2024-09-03,1354.26,1370.04,1354.26,1364.6,4003873503
2024-09-04,1355.31,1367.88,1355.31,1365.49,3540066268
2024-09-05,1372.29,1406.49,1371.49,1404.28,6858722414
2024-09-06,1413.94,1431.24,1412.76,1427.64,8743573338
2024-09-09,1429.16,1438.31,1417.68,1431.13,7513934712
2024-09-10,1431.91,1434.68,1422.63,1428.03,6123766767
2024-09-11,1424.69,1428.13,1405.3,1415.41,5745969123
2024-09-12,1422.42,1429.45,1419.94,1421.58,4830458147
2024-09-13,1428.15,1433.66,1421.47,1424.39,5618025638
2024-09-16,1425.89,1436.8,1423.2,1435.53,8500764920
2024-09-17,1437.47,1439.35,1431.56,1436.6,7315220222
2024-09-18,1437.69,1446.52,1432.91,1435.77,6449607638
2024-09-19,1440.35,1454.84,1436.14,1454.84,6925755716
2024-09-20,1458.21,1462.35,1451.69,1451.69,7870076685
2024-09-23,1454.19,1455.44,1442.02,1447.9,4845741402
2024-09-24,1451.67,1463.31,1447.59,1462.1,4465030143
2024-09-25,1466.37,1471.69,1460.23,1461.58,6324748997
2024-09-26,1463.37,1464.81,1449.68,1455.03,5654732499
2024-09-27,1453.98,1460.55,1446.6,1450.15,5386789682
2024-09-30,1445.18,1453.54,1444.11,1448.83,4713986217
2024-10-01,1449.81,1468.14,1449.64,1464.66,4035909080
2024-10-02,1461.71,1464.27,1447.4,1451.4,5561302246
2024-10-03,1446.65,1452,1440.31,1442.73,4204107195
2024-10-04,1441.84,1447.65,1432.22,1444.25,4990685104
2024-10-07,1444.27,1453.7,1443.56,1452.2,3772567755
2024-10-08,1448.27,1459.64,1447.35,1452.8,3980474943
2024-10-09,1454.78,1460.33,1453.33,1456.97,4473885550
2024-10-10,1462.47,1474.51,1458.59,1468.52,4197572638
2024-10-11,1471.93,1482.02,1470.1,1470.1