Date,Open,High,Low,Close,Volume
1990-12-19,99.98,99.98,99.98,99.98,0
1990-12-20,104.39,104.39,104.39,104.39,0
1990-12-21,109.13,109.13,109.13,109.13,0
1990-12-24,114.55,114.55,114.55,114.55,0
1990-12-25,120.25,120.25,120.25,120.25,0
1990-12-26,125.27,125.27,125.27,125.27,0
1990-12-27,125.28,125.28,125.28,125.28,0
1990-12-28,126.45,126.45,126.45,126.45,0
1990-12-31,127.61,127.61,127.61,127.61,0
1991-01-02,128.84,128.84,128.84,128.84,0
1991-01-03,130.14,130.14,130.14,130.14,0
1991-01-04,131.44,131.44,131.44,131.44,0
1991-01-07,132.06,132.06,132.06,132.06,0
1991-01-08,132.68,132.68,132.68,132.68,0
1991-01-09,133.34,133.34,133.34,133.34,0
1991-01-10,133.97,133.97,133.97,133.97,0
1991-01-11,134.6,134.6,134.6,134.6,0
1991-01-14,134.67,134.67,134.67,134.67,0
1991-01-15,134.74,134.74,134.74,134.74,0
1991-01-16,134.24,134.24,134.24,134.24,0
1991-01-17,134.25,134.25,134.25,134.25,0
1991-01-18,134.24,134.24,134.24,134.24,0
1991-01-22,133.72,133.72,133.72,133.72,0
1991-01-23,133.17,133.17,133.17,133.17,0
1991-01-24,132.61,132.61,132.61,132.61,0
1991-01-25,132.05,132.05,132.05,132.05,0
1991-01-28,131.46,131.46,131.46,131.46,0
1991-01-29,130.95,130.95,130.95,130.95,0
1991-01-30,130.44,130.44,130.44,130.44,0
1991-01-31,129.97,129.97,129.97,129.97,0
1991-02-01,129.51,129.51,129.51,129.51,0
1991-02-04,129.05,129.05,129.05,129.05,0
1991-02-05,128.58,128.58,128.58,128.58,0
1991-02-06,129.14,129.14,129.14,129.14,0
1991-02-07,129.79,129.79,129.79,129.79,0
1991-02-08,130.38,130.38,130.38,130.38,0
1991-02-11,130.97,130.97,130.97,130.97,0
1991-02-12,131.35,131.35,131.35,131.35,0
1991-02-13,131.92,131.92,131.92,131.92,0
1991-02-14,132.53,132.53,132.53,132.53,0
1991-02-19,133.13,133.13,133.13,133.13,0
1991-02-20,133.67,133.67,133.67,133.67,0
1991-02-21,134.28,134.28,134.28,134.28,0
1991-02-22,134.87,134.87,134.87,134.87,0
1991-02-25,134.4,134.4,134.4,134.4,0
1991-02-26,133.93,133.93,133.93,133.93,0
1991-02-27,133.47,133.47,133.47,133.47,0
1991-02-28,133.01,133.01,133.01,133.01,0
1991-03-01,132.53,132.53,132.53,132.53,0
1991-03-04,131.99,131.99,131.99,131.99,0
1991-03-05,131.46,131.46,131.46,131.46,0
1991-03-06,130.94,130.94,130.94,130.94,0
1991-03-07,130.41,130.41,130.41,130.41,0
1991-03-08,129.89,129.89,129.89,129.89,0
1991-03-11,129.31,129.31,129.31,129.31,0
1991-03-12,128.77,128.77,128.77,128.77,0
1991-03-13,126.15,126.15,126.15,126.15,0
1991-03-14,125.63,125.63,125.63,125.63,0
1991-03-15,125.17,125.17,125.17,125.17,0
1991-03-18,124.71,124.71,124.71,124.71,0
1991-03-19,124.22,124.22,124.22,124.22,0
1991-03-20,123.66,123.66,123.66,123.66,0
1991-03-21,123.12,123.12,123.12,123.12,0
1991-03-22,122.62,122.62,122.62,122.62,0
1991-03-25,122.12,122.12,122.12,122.12,0
1991-03-26,121.62,121.62,121.62,121.62,0
1991-03-27,121.12,121.12,121.12,121.12,0
1991-03-28,120.61,120.61,120.61,120.61,0
1991-03-29,120.19,120.19,120.19,120.19,0
1991-04-01,120.73,120.73,120.73,120.73,0
1991-04-02,121.21,121.21,121.21,121.21,0
1991-04-03,121.71,121.71,121.71,121.71,0
1991-04-04,121.72,121.72,121.72,121.72,0
1991-04-05,121.54,121.54,121.54,121.54,0
1991-04-08,121.09,121.09,121.09,121.09,0
1991-04-09,120.62,120.62,120.62,120.62,0
1991-04-10,120.16,120.16,120.16,120.16,0
1991-04-11,119.64,119.64,119.64,119.64,0
1991-04-12,119.21,119.21,119.21,119.21,0
1991-04-15,118.77,118.77,118.77,118.77,0
1991-04-16,118.34,118.34,118.34,118.34,0
1991-04-17,117.9,117.9,117.9,117.9,0
1991-04-18,117.45,117.45,117.45,117.45,0
1991-04-19,117.08,117.08,117.08,117.08,0
1991-04-22,116.63,116.63,116.63,116.63,0
1991-04-23,116.19,116.19,116.19,116.19,0
1991-04-24,115.79,115.79,115.79,115.79,0
1991-04-25,115.36,115.36,115.36,115.36,0
1991-04-26,115.56,115.56,115.56,115.56,0
1991-04-29,114.75,114.75,114.75,114.75,0
1991-04-30,113.94,113.94,113.94,113.94,0
1991-05-02,113.16,113.16,113.16,113.16,0
1991-05-03,112.41,112.41,112.41,112.41,0
1991-05-06,111.61,111.61,111.61,111.61,0
1991-05-07,110.82,110.82,110.82,110.82,0
1991-05-08,110.03,110.03,110.03,110.03,0
1991-05-09,109.29,109.29,109.29,109.29,0
1991-05-10,108.53,108.53,108.53,108.53,0
1991-05-13,107.84,107.84,107.84,107.84,0
1991-05-14,107.19,107.19,107.19,107.19,0
1991-05-15,106.57,106.57,106.57,106.57,0
1991-05-16,105.77,105.77,105.77,105.77,0
1991-05-17,106.75,106.75,106.75,106.75,0
1991-05-20,107.82,107.82,107.82,107.82,0
1991-05-21,108.81,108.81,108.81,108.81,0
1991-05-22,108.25,108.25,108.25,108.25,0
1991-05-23,109.08,109.08,109.08,109.08,0
1991-05-24,110.08,110.08,110.08,110.08,0
1991-05-27,110.66,110.66,110.66,110.66,0
1991-05-28,111.68,111.68,111.68,111.68,0
1991-05-29,112.75,112.75,112.75,112.75,0
1991-05-30,113.82,113.82,113.82,113.82,0
1991-05-31,114.83,114.83,114.83,114.83,0
1991-06-03,115.97,115.97,115.97,115.97,0
1991-06-04,117.12,117.12,117.12,117.12,0
1991-06-05,118.17,118.17,118.17,118.17,0
1991-06-06,119.35,119.35,119.35,119.35,0
1991-06-07,120.47,120.47,120.47,120.47,0
1991-06-10,121.67,121.67,121.67,121.67,0
1991-06-11,122.89,122.89,122.89,122.89,0
1991-06-12,124.11,124.11,124.11,124.11,0
1991-06-13,125.34,125.34,125.34,125.34,0
1991-06-14,124.53,124.53,124.53,124.53,0
1991-06-17,125.77,125.77,125.77,125.77,0
1991-06-18,127.03,127.03,127.03,127.03,0
1991-06-19,128.29,128.29,128.29,128.29,0
1991-06-20,129.57,129.57,129.57,129.57,0
1991-06-21,130.86,130.86,130.86,130.86,0
1991-06-24,132.17,132.17,132.17,132.17,0
1991-06-25,133.49,133.49,133.49,133.49,0
1991-06-26,134.83,134.83,134.83,134.83,0
1991-06-27,136.19,136.19,136.19,136.19,0
1991-06-28,137.56,137.56,137.56,137.56,0
1991-07-01,136.85,136.85,136.85,136.85,0
1991-07-02,135.96,135.96,135.96,135.96,0
1991-07-03,135.27,135.27,135.27,135.27,0
1991-07-04,136.63,136.63,136.63,136.63,0
1991-07-05,135.96,135.96,135.96,135.96,0
1991-07-08,135.28,135.28,135.28,135.28,0
1991-07-09,134.64,134.64,134.64,134.64,0
1991-07-10,133.99,133.99,133.99,133.99,0
1991-07-11,133.38,133.38,133.38,133.38,0
1991-07-12,132.8,132.8,132.8,132.8,0
1991-07-15,133.14,133.14,133.14,133.14,0
1991-07-16,134.47,134.47,134.47,134.47,0
1991-07-17,135.81,135.81,135.81,135.81,0
1991-07-18,137.17,137.17,137.17,137.17,0
1991-07-19,136.7,136.7,136.7,136.7,0
1991-07-22,138.07,138.07,138.07,138.07,0
1991-07-23,139.39,139.39,139.39,139.39,0
1991-07-24,140.68,140.68,140.68,140.68,0
1991-07-25,140.19,140.19,140.19,140.19,0
1991-07-26,140.66,140.66,140.66,140.66,0
1991-07-29,141.52,141.52,141.52,141.52,0
1991-07-30,142.39,142.39,142.39,142.39,0
1991-07-31,143.8,143.8,143.8,143.8,0
1991-08-01,145.24,145.24,145.24,145.24,0
1991-08-02,146.68,146.68,146.68,146.68,0
1991-08-05,148.15,148.15,148.15,148.15,0
1991-08-06,149.62,149.62,149.62,149.62,0
1991-08-07,151.12,151.12,151.12,151.12,0
1991-08-08,152.61,152.61,152.61,152.61,0
1991-08-09,154.1,154.1,154.1,154.1,0
1991-08-12,155.54,155.54,155.54,155.54,0
1991-08-13,157.07,157.07,157.07,157.07,0
1991-08-14,158.63,158.63,158.63,158.63,0
1991-08-15,160.21,160.21,160.21,160.21,0
1991-08-16,161.6,161.6,161.6,161.6,0
1991-08-19,163.21,163.21,163.21,163.21,0
1991-08-20,164.84,164.84,164.84,164.84,0
1991-08-21,166.49,166.49,166.49,166.49,0
1991-08-22,168.16,168.16,168.16,168.16,0
1991-08-23,169.81,169.81,169.81,169.81,0
1991-08-26,171.51,171.51,171.51,171.51,0
1991-08-27,173.19,173.19,173.19,173.19,0
1991-08-28,174.92,174.92,174.92,174.92,0
1991-08-29,176.66,176.66,176.66,176.66,0
1991-08-30,178.43,178.43,178.43,178.43,0
1991-09-02,180.22,180.22,180.22,180.22,0
1991-09-03,181.97,181.97,181.97,181.97,0
1991-09-04,183.69,183.69,183.69,183.69,0
1991-09-05,185.51,185.51,185.51,185.51,0
1991-09-06,187.36,187.36,187.36,187.36,0
1991-09-09,189.24,189.24,189.24,189.24,0
1991-09-10,188.33,188.33,188.33,188.33,0
1991-09-11,187.22,187.22,187.22,187.22,0
1991-09-12,186.22,186.22,186.22,186.22,0
1991-09-13,187.79,187.79,187.79,187.79,0
1991-09-16,189.66,189.66,189.66,189.66,0
1991-09-17,188.65,188.65,188.65,188.65,0
1991-09-18,187.63,187.63,187.63,187.63,0
1991-09-19,186.88,186.88,186.88,186.88,0
1991-09-20,185.92,185.92,185.92,185.92,0
1991-09-23,185,185,185,185,0
1991-09-24,184.08,184.08,184.08,184.08,0
1991-09-25,183.19,183.19,183.19,183.19,0
1991-09-26,182.33,182.33,182.33,182.33,0
1991-09-27,181.82,181.82,181.82,181.82,0
1991-09-30,180.92,180.92,180.92,180.92,0
1991-10-03,182.48,182.48,182.48,182.48,0
1991-10-04,184.29,184.29,184.29,184.29,0
1991-10-07,186,186,186,186,0
1991-10-08,187.49,187.49,187.49,187.49,0
1991-10-09,189.12,189.12,189.12,189.12,0
1991-10-10,191.01,191.01,191.01,191.01,0
1991-10-11,192.85,192.85,192.85,192.85,0
1991-10-14,194.67,194.67,194.67,194.67,0
1991-10-15,196.61,196.61,196.61,196.61,0
1991-10-16,198.57,198.57,198.57,198.57,0
1991-10-17,200.51,200.51,200.51,200.51,0
1991-10-18,202.51,202.51,202.51,202.51,0
1991-10-21,204.53,204.53,204.53,204.53,0
1991-10-22,206.53,206.53,206.53,206.53,0
1991-10-23,208.25,208.25,208.25,208.25,0
1991-10-24,210.07,210.07,210.07,210.07,0
1991-10-25,211.86,211.86,211.86,211.86,0
1991-10-28,213.98,213.98,213.98,213.98,0
1991-10-29,215.78,215.78,215.78,215.78,0
1991-10-30,216.43,216.43,216.43,216.43,0
1991-10-31,218.6,218.6,218.6,218.6,0
1991-11-01,220.72,220.72,220.72,220.72,0
1991-11-04,222.77,222.77,222.77,222.77,0
1991-11-05,224.65,224.65,224.65,224.65,0
1991-11-06,226.88,226.88,226.88,226.88,0
1991-11-07,228.93,228.93,228.93,228.93,0
1991-11-08,231.22,231.22,231.22,231.22,0
1991-11-11,233.55,233.55,233.55,233.55,0
1991-11-12,235.8,235.8,235.8,235.8,0
1991-11-13,236.67,236.67,236.67,236.67,0
1991-11-14,237.45,237.45,237.45,237.45,0
1991-11-15,238.25,238.25,238.25,238.25,0
1991-11-18,240.62,240.62,240.62,240.62,0
1991-11-19,242.24,242.24,242.24,242.24,0
1991-11-20,244.5,244.5,244.5,244.5,0
1991-11-21,246.31,246.31,246.31,246.31,0
1991-11-22,248.53,248.53,248.53,248.53,0
1991-11-25,250.85,250.85,250.85,250.85,0
1991-11-26,252.97,252.97,252.97,252.97,0
1991-11-27,255.45,255.45,255.45,255.45,0
1991-11-28,257.35,257.35,257.35,257.35,0
1991-11-29,259.6,259.6,259.6,259.6,0
1991-12-02,262.19,262.19,262.19,262.19,0
1991-12-03,264.81,264.81,264.81,264.81,0
1991-12-04,265.77,265.77,265.77,265.77,0
1991-12-05,266.66,266.66,266.66,266.66,0
1991-12-06,269.35,269.35,269.35,269.35,0
1991-12-09,270.27,270.27,270.27,270.27,0
1991-12-10,272.91,272.91,272.91,272.91,0
1991-12-11,273.71,273.71,273.71,273.71,0
1991-12-12,274.41,274.41,274.41,274.41,0
1991-12-13,277,277,277,277,0
1991-12-16,277.85,277.85,277.85,277.85,0
1991-12-17,278.68,278.68,278.68,278.68,0
1991-12-18,279.51,279.51,279.51,279.51,0
1991-12-19,280.17,280.17,280.17,280.17,0
1991-12-20,282.83,282.83,282.83,282.83,0
1991-12-23,285.65,285.65,285.65,285.65,0
1991-12-24,286.22,286.22,286.22,286.22,0
1991-12-25,287.15,287.15,287.15,287.15,0
1991-12-26,288.03,288.03,288.03,288.03,0
1991-12-27,290.85,290.85,290.85,290.85,0
1991-12-30,291.71,291.71,291.71,291.71,0
1991-12-31,292.75,292.75,292.75,292.75,0
1992-01-02,293.75,293.75,293.75,293.75,0
1992-01-03,296.52,296.52,296.52,296.52,0
1992-01-06,297.68,297.68,297.68,297.68,0
1992-01-07,298.77,298.77,298.77,298.77,0
1992-01-08,299.66,299.66,299.66,299.66,0
1992-01-09,300.62,300.62,300.62,300.62,0
1992-01-10,301.83,301.83,301.83,301.83,0
1992-01-13,303.06,303.06,303.06,303.06,0
1992-01-14,305.74,305.74,305.74,305.74,0
1992-01-15,306.63,306.63,306.63,306.63,0
1992-01-16,306.85,306.85,306.85,306.85,0
1992-01-17,307.38,307.38,307.38,307.38,0
1992-01-20,307.39,307.39,307.39,307.39,0
1992-01-21,307.87,307.87,307.87,307.87,0
1992-01-22,307.95,307.95,307.95,307.95,0
1992-01-23,308.53,308.53,308.53,308.53,0
1992-01-24,309.05,309.05,309.05,309.05,0
1992-01-27,311.61,311.61,311.61,311.61,0
1992-01-28,311.84,311.84,311.84,311.84,0
1992-01-29,312.42,312.42,312.42,312.42,0
1992-01-30,312.73,312.73,312.73,312.73,0
1992-01-31,313.24,313.24,313.24,313.24,0
1992-02-03,314.18,314.18,314.18,314.18,0
1992-02-07,314.72,314.72,314.72,314.72,0
1992-02-10,315.56,315.56,315.56,315.56,0
1992-02-11,316.43,316.43,316.43,316.43,0
1992-02-12,316.44,316.44,316.44,316.44,0
1992-02-13,317.04,317.04,317.04,317.04,0
1992-02-14,319.68,319.68,319.68,319.68,0
1992-02-17,319.77,319.77,319.77,319.77,0
1992-02-18,337.11,337.11,337.11,337.11,0
1992-02-19,342.41,342.41,342.41,342.41,0
1992-02-20,347.99,347.99,347.99,347.99,0
1992-02-21,359.59,359.59,359.59,359.59,0
1992-02-24,360.5,360.5,360.5,360.5,0
1992-02-25,360.37,360.37,360.37,360.37,0
1992-02-26,360.1,360.1,360.1,360.1,0
1992-02-27,362.45,362.45,362.45,362.45,0
1992-02-28,364.66,364.66,364.66,364.66,0
1992-03-02,365.39,365.39,365.39,365.39,0
1992-03-03,367,367,367,367,0
1992-03-04,368.32,368.32,368.32,368.32,0
1992-03-05,369.76,369.76,369.76,369.76,0
1992-03-06,371.76,371.76,371.76,371.76,0
1992-03-09,373.53,373.53,373.53,373.53,0
1992-03-10,375.23,375.23,375.23,375.23,0
1992-03-11,376.14,376.14,376.14,376.14,0
1992-03-12,376.92,376.92,376.92,376.92,0
1992-03-13,376.38,376.38,376.38,376.38,0
1992-03-16,377.05,377.05,377.05,377.05,0
1992-03-17,377.49,377.49,377.49,377.49,0
1992-03-18,377.66,377.66,377.66,377.66,0
1992-03-19,377.31,377.31,377.31,377.31,0
1992-03-20,377.99,377.99,377.99,377.99,0
1992-03-23,378.89,378.89,378.89,378.89,0
1992-03-24,378.69,378.69,378.69,378.69,0
1992-03-25,378.12,378.12,378.12,378.12,0
1992-03-26,379.13,379.13,379.13,379.13,0
1992-03-27,380.77,380.77,380.77,380.77,0
1992-03-30,381.44,381.44,381.44,381.44,0
1992-03-31,381.24,381.24,381.24,381.24,0
1992-04-01,381.01,381.01,381.01,381.01,0
1992-04-02,381.12,381.12,381.12,381.12,0
1992-04-03,381.33,381.33,381.33,381.33,0
1992-04-06,381.47,381.47,381.47,381.47,0
1992-04-07,381.93,381.93,381.93,381.93,0
1992-04-08,382.43,382.43,382.43,382.43,0
1992-04-09,381.65,381.65,381.65,381.65,0
1992-04-10,382.03,382.03,382.03,382.03,0
1992-04-13,391.11,391.11,391.11,391.11,0
1992-04-14,400.61,400.61,400.61,400.61,0
1992-04-15,406.72,406.72,406.72,406.72,0
1992-04-16,410.55,410.55,410.55,410.55,0
1992-04-17,414.42,414.42,414.42,414.42,0
1992-04-20,413.85,413.85,413.85,413.85,0
1992-04-21,410.06,410.06,410.06,410.06,0
1992-04-22,399.88,399.88,399.88,399.88,0
1992-04-23,407.25,407.25,407.25,407.25,0
1992-04-24,414.4,414.4,414.4,414.4,0
1992-04-27,424.58,424.58,424.58,424.58,0
1992-04-28,436.09,436.09,436.09,436.09,0
1992-04-29,444.16,444.16,444.16,444.16,0
1992-04-30,445.38,445.38,445.38,445.38,0
1992-05-04,453.62,453.62,453.62,453.62,0
1992-05-05,449.21,449.21,449.21,449.21,0
1992-05-06,449.96,449.96,449.96,449.96,0
1992-05-07,454.65,454.65,454.65,454.65,0
1992-05-08,468.11,468.11,468.11,468.11,0
1992-05-11,491.5,491.5,491.5,491.5,0
1992-05-12,506.53,506.53,506.53,506.53,0
1992-05-13,514.04,514.04,514.04,514.04,0
1992-05-14,523.36,523.36,523.36,523.36,0
1992-05-15,544.35,544.35,544.35,544.35,0
1992-05-18,571.82,571.82,571.82,571.82,0
1992-05-19,598.11,598.11,598.11,598.11,0
1992-05-20,616.99,616.99,616.99,616.99,0
1992-05-21,1266.49,1266.49,1266.49,1266.49,0
1992-05-22,1339.99,1339.99,1339.99,1339.99,0
1992-05-25,1421.57,1421.57,1421.57,1421.57,0
1992-05-26,1301.35,1301.35,1301.35,1301.35,0
1992-05-27,1193.17,1193.17,1193.17,1193.17,0
1992-05-28,1160.17,1160.17,1160.17,1160.17,0
1992-05-29,1234.71,1234.71,1234.71,1234.71,0
1992-06-01,1183.24,1183.24,1183.24,1183.24,0
1992-06-02,1141.02,1141.02,1141.02,1141.02,0
1992-06-03,1059.07,1059.07,1059.07,1059.07,0
1992-06-04,1104.46,1104.46,1104.46,1104.46,0
1992-06-05,1105.76,1105.76,1105.76,1105.76,0
1992-06-08,1093.46,1093.46,1093.46,1093.46,0
1992-06-09,1126.62,1126.62,1126.62,1126.62,0
1992-06-10,1187.02,1187.02,1187.02,1187.02,0
1992-06-11,1178.3,1178.3,1178.3,1178.3,0
1992-06-12,1171.71,1171.71,1171.71,1171.71,0
1992-06-15,1171.85,1171.85,1171.85,1171.85,0
1992-06-16,1166.7,1166.7,1166.7,1166.7,0
1992-06-17,1169.57,1169.57,1169.57,1169.57,0
1992-06-18,1168.43,1168.43,1168.43,1168.43,0
1992-06-19,1171.94,1171.94,1171.94,1171.94,0
1992-06-22,1169.9,1169.9,1169.9,1169.9,0
1992-06-23,1158.17,1158.17,1158.17,1158.17,0
1992-06-24,1151.06,1151.06,1151.06,1151.06,0
1992-06-25,1160.23,1160.23,1160.23,1160.23,0
1992-06-26,1164.67,1164.67,1164.67,1164.67,0
1992-06-29,1169.51,1169.51,1169.51,1169.51,0
1992-06-30,1191.19,1191.19,1191.19,1191.19,0
1992-07-01,1194.18,1194.18,1194.18,1194.18,0
1992-07-02,1187.48,1187.48,1187.48,1187.48,0
1992-07-03,1189.16,1189.16,1189.16,1189.16,0
1992-07-06,1201.01,1201.01,1201.01,1201.01,0
1992-07-07,1206.46,1206.46,1206.46,1206.46,0
1992-07-08,1185.5,1185.5,1185.5,1185.5,0
1992-07-09,1178.53,1178.53,1178.53,1178.53,0
1992-07-10,1188.62,1188.62,1188.62,1188.62,0
1992-07-13,1136.33,1136.33,1136.33,1136.33,0
1992-07-14,1114.05,1114.05,1114.05,1114.05,0
1992-07-15,1107.69,1107.69,1107.69,1107.69,0
1992-07-16,1124.64,1124.64,1124.64,1124.64,0
1992-07-17,1125.56,1125.56,1125.56,1125.56,0
1992-07-20,1098.82,1098.82,1098.82,1098.82,0
1992-07-21,1082.39,1082.39,1082.39,1082.39,0
1992-07-22,1035.66,1035.66,1035.66,1035.66,0
1992-07-23,1014.57,1014.57,1014.57,1014.57,0
1992-07-24,1142.02,1142.02,1142.02,1142.02,0
1992-07-27,1149.33,1149.33,1149.33,1149.33,0
1992-07-28,1105.95,1105.95,1105.95,1105.95,0
1992-07-29,1087.12,1087.12,1087.12,1087.12,0
1992-07-30,1057.4,1057.4,1057.4,1057.4,0
1992-07-31,1052.07,1052.07,1052.07,1052.07,0
1992-08-03,1031.55,1031.55,1031.55,1031.55,0
1992-08-04,1035.63,1035.63,1035.63,1035.63,0
1992-08-05,1012.55,1012.55,1012.55,1012.55,0
1992-08-06,1002.17,1002.17,1002.17,1002.17,0
1992-08-07,1005.23,1005.23,1005.23,1005.23,0
1992-08-10,964.09,964.09,964.09,964.09,0
1992-08-11,863.41,863.41,863.41,863.41,0
1992-08-12,781.21,781.21,781.21,781.21,0
1992-08-13,850.94,850.94,850.94,850.94,0
1992-08-14,858.38,858.38,858.38,858.38,0
1992-08-17,939.46,939.46,939.46,939.46,0
1992-08-18,933.44,933.44,933.44,933.44,0
1992-08-19,939.51,939.51,939.51,939.51,0
1992-08-20,932.32,932.32,932.32,932.32,0
1992-08-21,916.25,916.25,916.25,916.25,0
1992-08-24,884.1,884.1,884.1,884.1,0
1992-08-25,849.57,849.57,849.57,849.57,0
1992-08-26,877.89,877.89,877.89,877.89,0
1992-08-27,863.77,863.77,863.77,863.77,0
1992-08-28,848.2,848.2,848.2,848.2,0
1992-08-31,823.27,823.27,823.27,823.27,0
1992-09-01,824.96,824.96,824.96,824.96,0
1992-09-02,787.67,787.67,787.67,787.67,0
1992-09-03,764.11,764.11,764.11,764.11,0
1992-09-04,753.58,753.58,753.58,753.58,0
1992-09-07,702.83,702.83,702.83,702.83,0
1992-09-08,640.12,640.12,640.12,640.12,0
1992-09-09,635.74,635.74,635.74,635.74,0
1992-09-10,692.78,692.78,692.78,692.78,0
1992-09-11,776.29,776.29,776.29,776.29,0
1992-09-14,734.98,734.98,734.98,734.98,0
1992-09-15,738.16,738.16,738.16,738.16,0
1992-09-16,769.04,769.04,769.04,769.04,0
1992-09-17,761.72,761.72,761.72,761.72,0
1992-09-18,754.4,754.4,754.4,754.4,0
1992-09-21,733.44,733.44,733.44,733.44,0
1992-09-22,722.7,722.7,722.7,722.7,0
1992-09-23,712.37,712.37,712.37,712.37,0
1992-09-24,730.57,730.57,730.57,730.57,0
1992-09-25,729.79,729.79,729.79,729.79,0
1992-09-28,724.7,724.7,724.7,724.7,0
1992-09-29,710.63,710.63,710.63,710.63,0
1992-09-30,702.32,702.32,702.32,702.32,0
1992-10-05,679.62,679.62,679.62,679.62,0
1992-10-06,674.24,674.24,674.24,674.24,0
1992-10-07,665.26,665.26,665.26,665.26,0
1992-10-08,643.69,643.69,643.69,643.69,0
1992-10-09,660.29,660.29,660.29,660.29,0
1992-10-12,690.57,690.57,690.57,690.57,0
1992-10-13,673.99,673.99,673.99,673.99,0
1992-10-14,663.75,663.75,663.75,663.75,0
1992-10-15,663.53,663.53,663.53,663.53,0
1992-10-16,664.75,664.75,664.75,664.75,0
1992-10-19,632.4,632.4,632.4,632.4,0
1992-10-20,616.29,616.29,616.29,616.29,0
1992-10-21,585.7,585.7,585.7,585.7,0
1992-10-22,539.8,539.8,539.8,539.8,0
1992-10-23,559.73,559.73,559.73,559.73,0
1992-10-26,506.94,506.94,506.94,506.94,0
1992-10-27,450.28,450.28,450.28,450.28,0
1992-10-28,463.21,463.21,463.21,463.21,0
1992-10-29,484.25,484.25,484.25,484.25,0
1992-10-30,507.25,507.25,507.25,507.25,0
1992-11-02,477.61,477.61,477.61,477.61,0
1992-11-03,479.81,479.81,479.81,479.81,0
1992-11-04,469.9,469.9,469.9,469.9,0
1992-11-05,462.63,462.63,462.63,462.63,0
1992-11-06,457.05,457.05,457.05,457.05,0
1992-11-09,428.61,428.61,428.61,428.61,0
1992-11-10,400.53,400.53,400.53,400.53,0
1992-11-11,410.16,410.16,410.16,410.16,0
1992-11-12,415.79,415.79,415.79,415.79,0
1992-11-13,414.09,414.09,414.09,414.09,0
1992-11-16,399.32,399.32,399.32,399.32,0
1992-11-17,393.52,393.52,393.52,393.52,0
1992-11-18,407.61,407.61,407.61,407.61,0
1992-11-19,398.95,398.95,398.95,398.95,0
1992-11-20,401.44,401.44,401.44,401.44,0
1992-11-23,410.39,410.39,410.39,410.39,0
1992-11-24,440.04,440.04,440.04,440.04,0
1992-11-25,571.63,571.63,571.63,571.63,0
1992-11-26,562.01,562.01,562.01,562.01,0
1992-11-27,637.67,637.67,637.67,637.67,0
1992-11-30,724.6,724.6,724.6,724.6,0
1992-12-01,716.74,716.74,716.74,716.74,0
1992-12-02,722.2,722.2,722.2,722.2,0
1992-12-03,808.2,808.2,808.2,808.2,0
1992-12-04,807.02,807.02,807.02,807.02,0
1992-12-07,793.25,793.25,793.25,793.25,0
1992-12-08,753.94,753.94,753.94,753.94,0
1992-12-09,676.45,676.45,676.45,676.45,0
1992-12-10,625.23,625.23,625.23,625.23,0
1992-12-11,722.28,722.28,722.28,722.28,0
1992-12-14,705.07,705.07,705.07,705.07,0
1992-12-15,682.24,682.24,682.24,682.24,0
1992-12-16,685.82,685.82,685.82,685.82,0
1992-12-17,707.82,707.82,707.82,707.82,0
1992-12-18,698.13,698.13,698.13,698.13,0
1992-12-21,731.68,731.68,731.68,731.68,0
1992-12-22,725.78,725.78,725.78,725.78,0
1992-12-23,732.05,732.05,732.05,732.05,0
1992-12-24,758.59,758.59,758.59,758.59,0
1992-12-25,764.28,764.28,764.28,764.28,0
1992-12-28,757.31,757.31,757.31,757.31,0
1992-12-29,768.91,768.91,768.91,768.91,0
1992-12-30,767.52,767.52,767.52,767.52,0
1992-12-31,780.39,780.39,780.39,780.39,0
1993-01-04,814.04,814.04,814.04,814.04,0
1993-01-05,858.72,858.72,858.72,858.72,0
1993-01-06,847.44,847.44,847.44,847.44,0
1993-01-07,868.97,868.97,868.97,868.97,0
1993-01-08,889.47,889.47,889.47,889.47,0
1993-01-11,977.42,977.42,977.42,977.42,0
1993-01-12,987.26,987.26,987.26,987.26,0
1993-01-13,1024.05,1024.05,1024.05,1024.05,0
1993-01-14,1086.43,1086.43,1086.43,1086.43,0
1993-01-15,1063.76,1063.76,1063.76,1063.76,0
1993-01-18,1055.32,1055.32,1055.32,1055.32,0
1993-01-19,991.83,991.83,991.83,991.83,0
1993-01-20,1043.31,1043.31,1043.31,1043.31,0
1993-01-21,1074.26,1074.26,1074.26,1074.26,0
1993-01-22,1100.31,1100.31,1100.31,1100.31,0
1993-01-27,1162.44,1162.44,1162.44,1162.44,0
1993-01-28,1150.37,1150.37,1150.37,1150.37,0
1993-01-29,1198.48,1198.48,1198.48,1198.48,0
1993-02-01,1278.5,1278.5,1278.5,1278.5,0
1993-02-02,1310.58,1310.58,1310.58,1310.58,0
1993-02-03,1300.56,1300.56,1300.56,1300.56,0
1993-02-04,1371.58,1371.58,1371.58,1371.58,0
1993-02-05,1332.96,1332.96,1332.96,1332.96,0
1993-02-08,1393.17,1393.17,1393.17,1393.17,0
1993-02-09,1474.92,1474.92,1474.92,1474.92,0
1993-02-10,1454.46,1454.46,1454.46,1454.46,0
1993-02-11,1397.38,1397.38,1397.38,1397.38,0
1993-02-12,1458.76,1458.76,1458.76,1458.76,0
1993-02-15,1536.82,1536.82,1536.82,1536.82,0
1993-02-16,1513.48,1513.48,1513.48,1513.48,0
1993-02-17,1504,1504,1504,1504,0
1993-02-18,1508.22,1508.22,1508.22,1508.22,0
1993-02-19,1499.74,1499.74,1499.74,1499.74,0
1993-02-22,1456.29,1456.29,1456.29,1456.29,0
1993-02-23,1367.36,1367.36,1367.36,1367.36,0
1993-02-24,1264.96,1264.96,1264.96,1264.96,0
1993-02-25,1410.36,1410.36,1410.36,1410.36,0
1993-02-26,1339.88,1339.88,1339.88,1339.88,0
1993-03-01,1199.73,1199.73,1199.73,1199.73,0
1993-03-02,1245.11,1245.11,1245.11,1245.11,0
1993-03-03,1231.77,1231.77,1231.77,1231.77,0
1993-03-04,1159.13,1159.13,1159.13,1159.13,0
1993-03-05,1133.46,1133.46,1133.46,1133.46,0
1993-03-08,1209.65,1209.65,1209.65,1209.65,0
1993-03-09,1137.79,1137.79,1137.79,1137.79,0
1993-03-10,1188.97,1188.97,1188.97,1188.97,0
1993-03-11,1261.8,1261.8,1261.8,1261.8,0
1993-03-12,1236.37,1236.37,1236.37,1236.37,0
1993-03-15,1177.75,1177.75,1177.75,1177.75,0
1993-03-16,1222.55,1222.55,1222.55,1222.55,0
1993-03-17,1202.85,1202.85,1202.85,1202.85,0
1993-03-18,1184.48,1184.48,1184.48,1184.48,0
1993-03-19,1174.99,1174.99,1174.99,1174.99,0
1993-03-22,1036.92,1036.92,1036.92,1036.92,0
1993-03-23,971.25,971.25,971.25,971.25,0
1993-03-24,956.97,956.97,956.97,956.97,0
1993-03-25,945.42,945.42,945.42,945.42,0
1993-03-26,1039.76,1039.76,1039.76,1039.76,0
1993-03-29,973.22,973.22,973.22,973.22,0
1993-03-30,958.05,958.05,958.05,958.05,0
1993-03-31,925.91,925.91,925.91,925.91,0
1993-04-01,947.23,947.23,947.23,947.23,0
1993-04-02,944.01,944.01,944.01,944.01,0
1993-04-05,947.87,947.87,947.87,947.87,0
1993-04-06,1059.62,1059.62,1059.62,1059.62,0
1993-04-07,1099.62,1099.62,1099.62,1099.62,0
1993-04-08,1235.87,1235.87,1235.87,1235.87,0
1993-04-09,1243.02,1243.02,1243.02,1243.02,0
1993-04-12,1203.54,1203.54,1203.54,1203.54,0
1993-04-13,1297.36,1297.36,1297.36,1297.36,0
1993-04-14,1272.39,1272.39,1272.39,1272.39,0
1993-04-15,1278.84,1278.84,1278.84,1278.84,0
1993-04-16,1214.75,1214.75,1214.75,1214.75,0
1993-04-19,1223.22,1223.22,1223.22,1223.22,0
1993-04-20,1235.52,1235.52,1235.52,1235.52,0
1993-04-21,1222.56,1222.56,1222.56,1222.56,0
1993-04-22,1267.35,1267.35,1267.35,1267.35,0
1993-04-23,1260.25,1260.25,1260.25,1260.25,0
1993-04-26,1345.61,1345.61,1345.61,1345.61,0
1993-04-27,1363.44,1363.44,1363.44,1363.44,0
1993-04-28,1372.5,1372.5,1372.5,1372.5,0
1993-04-29,1349.68,1349.68,1349.68,1349.68,0
1993-04-30,1358.78,1358.78,1358.78,1358.78,0
1993-05-03,1352.24,1352.24,1352.24,1352.24,0
1993-05-04,1241.16,1241.16,1241.16,1241.16,0
1993-05-05,1246.82,1246.82,1246.82,1246.82,0
1993-05-06,1162.92,1162.92,1162.92,1162.92,0
1993-05-07,1199.81,1199.81,1199.81,1199.81,0
1993-05-10,1128.29,1128.29,1128.29,1128.29,0
1993-05-11,1136.74,1136.74,1136.74,1136.74,0
1993-05-12,1140.05,1140.05,1140.05,1140.05,0
1993-05-13,1177.28,1177.28,1177.28,1177.28,0
1993-05-14,1167.47,1167.47,1167.47,1167.47,0
1993-05-17,1140.04,1140.04,1140.04,1140.04,0
1993-05-18,1130.26,1130.26,1130.26,1130.26,0
1993-05-19,1147.22,1147.22,1147.22,1147.22,0
1993-05-20,1165.4,1165.4,1165.4,1165.4,0
1993-05-21,1143.97,1143.97,1143.97,1143.97,0
1993-05-24,1026.13,1026.13,1026.13,1026.13,0
1993-05-25,997.95,997.95,997.95,997.95,0
1993-05-26,995.45,995.45,995.45,995.45,0
1993-05-27,963.61,963.61,963.61,963.61,0
1993-05-28,972.77,972.77,972.77,972.77,0
1993-05-31,935.48,935.48,935.48,935.48,0
1993-06-01,928.58,928.58,928.58,928.58,0
1993-06-02,1081.2,1081.2,1081.2,1081.2,0
1993-06-03,1018.29,1018.29,1018.29,1018.29,0
1993-06-04,1004.3,1004.3,1004.3,1004.3,0
1993-06-07,1064.98,1064.98,1064.98,1064.98,0
1993-06-08,1074.58,1074.58,1074.58,1074.58,0
1993-06-09,1065.19,1065.19,1065.19,1065.19,0
1993-06-10,1044.44,1044.44,1044.44,1044.44,0
1993-06-11,1047,1047,1047,1047,0
1993-06-14,1000.43,1000.43,1000.43,1000.43,0
1993-06-15,1001.61,1001.61,1001.61,1001.61,0
1993-06-16,1004.24,1004.24,1004.24,1004.24,0
1993-06-17,998,998,998,998,0
1993-06-18,1005.98,1005.98,1005.98,1005.98,0
1993-06-21,977.61,977.61,977.61,977.61,0
1993-06-22,981.13,981.13,981.13,981.13,0
1993-06-23,986.02,986.02,986.02,986.02,0
1993-06-24,980.17,980.17,980.17,980.17,0
1993-06-25,1006.64,1006.64,1006.64,1006.64,0
1993-06-28,1002.42,1002.42,1002.42,1002.42,0
1993-06-29,1028.44,1028.44,1028.44,1028.44,0
1993-06-30,1007.05,1007.05,1007.05,1007.05,0
1993-07-01,997.53,997.53,997.53,997.53,0
1993-07-02,986.98,986.98,986.98,986.98,0
1993-07-05,952.31,952.31,952.31,952.31,0
1993-07-06,897.64,897.64,897.64,897.64,0
1993-07-07,903.79,903.79,903.79,903.79,0
1993-07-08,896.16,896.16,896.16,896.16,0
1993-07-09,868.57,868.57,868.57,868.57,0
1993-07-12,845.52,845.52,845.52,845.52,0
1993-07-13,870.05,870.05,870.05,870.05,0
1993-07-14,836.39,836.39,836.39,836.39,0
1993-07-15,838.7,838.7,838.7,838.7,0
1993-07-16,846.87,846.87,846.87,846.87,0
1993-07-19,836.98,836.98,836.98,836.98,0
1993-07-20,808.33,808.33,808.33,808.33,0
1993-07-21,811.91,811.91,811.91,811.91,0
1993-07-22,815.53,815.53,815.53,815.53,0
1993-07-23,813.54,813.54,813.54,813.54,0
1993-07-26,787.81,787.81,787.81,787.81,0
1993-07-27,791.62,791.62,791.62,791.62,0
1993-07-28,798.33,798.33,798.33,798.33,0
1993-07-29,806.67,806.67,806.67,806.67,0
1993-07-30,881.07,881.07,881.07,881.07,0
1993-08-02,843.27,843.27,843.27,843.27,0
1993-08-03,832.72,832.72,832.72,832.72,0
1993-08-04,850.54,850.54,850.54,850.54,0
1993-08-05,849.3,849.3,849.3,849.3,0
1993-08-06,855.52,855.52,855.52,855.52,0
1993-08-09,885.27,885.27,885.27,885.27,0
1993-08-10,862.08,862.08,862.08,862.08,0
1993-08-11,883.02,883.02,883.02,883.02,0
1993-08-12,917.04,917.04,917.04,917.04,0
1993-08-13,947.26,947.26,947.26,947.26,0
1993-08-16,1023.87,1023.87,1023.87,1023.87,0
1993-08-17,974.11,974.11,974.11,974.11,0
1993-08-18,947.93,947.93,947.93,947.93,0
1993-08-19,968.51,968.51,968.51,968.51,0
1993-08-20,946.54,946.54,946.54,946.54,0
1993-08-23,893.23,893.23,893.23,893.23,0
1993-08-24,894.44,894.44,894.44,894.44,0
1993-08-25,911.4,911.4,911.4,911.4,0
1993-08-26,903.91,903.91,903.91,903.91,0
1993-08-27,894.59,894.59,894.59,894.59,0
1993-08-30,899.27,899.27,899.27,899.27,0
1993-08-31,895.68,895.68,895.68,895.68,0
1993-09-01,893.99,893.99,893.99,893.99,0
1993-09-02,901.39,901.39,901.39,901.39,0
1993-09-03,922.7,922.7,922.7,922.7,0
1993-09-06,947.53,947.53,947.53,947.53,0
1993-09-07,909.04,909.04,909.04,909.04,0
1993-09-08,909.13,909.13,909.13,909.13,0
1993-09-09,901.66,901.66,901.66,901.66,0
1993-09-10,903.56,903.56,903.56,903.56,0
1993-09-13,879.24,879.24,879.24,879.24,0
1993-09-14,876.62,876.62,876.62,876.62,0
1993-09-15,880.78,880.78,880.78,880.78,0
1993-09-16,875.08,875.08,875.08,875.08,0
1993-09-17,881.41,881.41,881.41,881.41,0
1993-09-20,875,875,875,875,0
1993-09-21,890.23,890.23,890.23,890.23,0
1993-09-22,881.24,881.24,881.24,881.24,0
1993-09-23,884.02,884.02,884.02,884.02,0
1993-09-24,875.81,875.81,875.81,875.81,0
1993-09-27,880.98,880.98,880.98,880.98,0
1993-09-28,898.15,898.15,898.15,898.15,0
1993-09-29,886.12,886.12,886.12,886.12,0
1993-09-30,890.27,890.27,890.27,890.27,0
1993-10-04,892.55,892.55,892.55,892.55,0
1993-10-05,885.86,885.86,885.86,885.86,0
1993-10-06,885.04,885.04,885.04,885.04,0
1993-10-07,887.62,887.62,887.62,887.62,0
1993-10-08,874.76,874.76,874.76,874.76,0
1993-10-11,868.38,868.38,868.38,868.38,0
1993-10-12,871.42,871.42,871.42,871.42,0
1993-10-13,859.7,859.7,859.7,859.7,0
1993-10-14,855.04,855.04,855.04,855.04,0
1993-10-15,856.92,856.92,856.92,856.92,0
1993-10-18,835.25,835.25,835.25,835.25,0
1993-10-19,839.6,839.6,839.6,839.6,0
1993-10-20,843.85,843.85,843.85,843.85,0
1993-10-21,832.25,832.25,832.25,832.25,0
1993-10-22,818.81,818.81,818.81,818.81,0
1993-10-25,784.97,784.97,784.97,784.97,0
1993-10-26,783.23,783.23,783.23,783.23,0
1993-10-27,778.33,778.33,778.33,778.33,0
1993-10-28,824.66,824.66,824.66,824.66,0
1993-10-29,814.74,814.74,814.74,814.74,0
1993-11-01,816.71,816.71,816.71,816.71,0
1993-11-02,812.67,812.67,812.67,812.67,0
1993-11-03,805.71,805.71,805.71,805.71,0
1993-11-04,804.26,804.26,804.26,804.26,0
1993-11-05,814.39,814.39,814.39,814.39,0
1993-11-08,836.99,836.99,836.99,836.99,0
1993-11-09,846.15,846.15,846.15,846.15,0
1993-11-10,833.17,833.17,833.17,833.17,0
1993-11-11,848.27,848.27,848.27,848.27,0
1993-11-12,865.97,865.97,865.97,865.97,0
1993-11-15,890.46,890.46,890.46,890.46,0
1993-11-16,880.33,880.33,880.33,880.33,0
1993-11-17,887.65,887.65,887.65,887.65,0
1993-11-18,903.07,903.07,903.07,903.07,0
1993-11-19,924.67,924.67,924.67,924.67,0
1993-11-22,949.77,949.77,949.77,949.77,0
1993-11-23,957.95,957.95,957.95,957.95,0
1993-11-24,953.23,953.23,953.23,953.23,0
1993-11-25,986.69,986.69,986.69,986.69,0
1993-11-26,965.39,965.39,965.39,965.39,0
1993-11-29,972.96,972.96,972.96,972.96,0
1993-11-30,984.93,984.93,984.93,984.93,0
1993-12-01,974.8,974.8,974.8,974.8,0
1993-12-02,972.8,972.8,972.8,972.8,0
1993-12-03,980.67,980.67,980.67,980.67,0
1993-12-06,995.72,995.72,995.72,995.72,0
1993-12-07,1022.34,1022.34,1022.34,1022.34,0
1993-12-08,1009.67,1009.67,1009.67,1009.67,0
1993-12-09,984.9,984.9,984.9,984.9,0
1993-12-10,978.57,978.57,978.57,978.57,0
1993-12-13,950.77,950.77,950.77,950.77,0
1993-12-14,925.2,925.2,925.2,925.2,0
1993-12-15,940.61,940.61,940.61,940.61,0
1993-12-16,908.08,908.08,908.08,908.08,0
1993-12-17,901.7,901.7,901.7,901.7,0
1993-12-20,783.79,783.79,783.79,783.79,0
1993-12-21,840.34,840.34,840.34,840.34,0
1993-12-22,821.19,821.19,821.19,821.19,0
1993-12-23,833.77,833.77,833.77,833.77,0
1993-12-24,834.39,834.39,834.39,834.39,0
1993-12-27,845.98,845.98,845.98,845.98,0
1993-12-28,839.57,839.57,839.57,839.57,0
1993-12-29,821.16,821.16,821.16,821.16,0
1993-12-30,826.23,826.23,826.23,826.23,0
1993-12-31,833.8,833.8,833.8,833.8,0
1994-01-03,833.9,833.9,833.9,833.9,0
1994-01-04,832.69,832.69,832.69,832.69,0
1994-01-05,846.98,846.98,846.98,846.98,0
1994-01-06,869.33,869.33,869.33,869.33,0
1994-01-07,879.64,879.64,879.64,879.64,0
1994-01-10,900.3,900.3,900.3,900.3,0
1994-01-11,891.79,891.79,891.79,891.79,0
1994-01-12,888.04,888.04,888.04,888.04,0
1994-01-13,897.46,897.46,897.46,897.46,0
1994-01-14,849.23,849.23,849.23,849.23,0
1994-01-17,859.28,859.28,859.28,859.28,0
1994-01-18,835.06,835.06,835.06,835.06,0
1994-01-19,807.5,807.5,807.5,807.5,0
1994-01-20,802.61,802.61,802.61,802.61,0
1994-01-21,812.88,812.88,812.88,812.88,0
1994-01-24,839.2,839.2,839.2,839.2,0
1994-01-25,815.89,815.89,815.89,815.89,0
1994-01-26,812.41,812.41,812.41,812.41,0
1994-01-27,818.6,818.6,818.6,818.6,0
1994-01-28,799.26,799.26,799.26,799.26,0
1994-01-31,770.25,770.25,770.25,770.25,0
1994-02-01,755.15,755.15,755.15,755.15,0
1994-02-02,772.2,772.2,772.2,772.2,0
1994-02-03,780.17,780.17,780.17,780.17,0
1994-02-04,797.86,797.86,797.86,797.86,0
1994-02-14,779.91,779.91,779.91,779.91,0
1994-02-15,772.76,772.76,772.76,772.76,0
1994-02-16,776.1,776.1,776.1,776.1,0
1994-02-17,768.57,768.57,768.57,768.57,0
1994-02-18,769.18,769.18,769.18,769.18,0
1994-02-21,754.41,754.41,754.41,754.41,0
1994-02-22,768.17,768.17,768.17,768.17,0
1994-02-23,759.71,759.71,759.71,759.71,0
1994-02-24,758.84,758.84,758.84,758.84,0
1994-02-25,787.42,787.42,787.42,787.42,0
1994-02-28,770.98,770.98,770.98,770.98,0
1994-03-01,757.29,757.29,757.29,757.29,0
1994-03-02,742.06,742.06,742.06,742.06,0
1994-03-03,734.45,734.45,734.45,734.45,0
1994-03-04,726.3,726.3,726.3,726.3,0
1994-03-07,717.01,717.01,717.01,717.01,0
1994-03-08,711.27,711.27,711.27,711.27,0
1994-03-09,716.11,716.11,716.11,716.11,0
1994-03-10,698.89,698.89,698.89,698.89,0
1994-03-11,717.38,717.38,717.38,717.38,0
1994-03-14,788.46,788.46,788.46,788.46,0
1994-03-15,772.76,772.76,772.76,772.76,0
1994-03-16,793.82,793.82,793.82,793.82,0
1994-03-17,776.94,776.94,776.94,776.94,0
1994-03-18,765.55,765.55,765.55,765.55,0
1994-03-21,731.62,731.62,731.62,731.62,0
1994-03-22,739.31,739.31,739.31,739.31,0
1994-03-23,725.21,725.21,725.21,725.21,0
1994-03-24,724.28,724.28,724.28,724.28,0
1994-03-25,719.06,719.06,719.06,719.06,0
1994-03-28,702.23,702.23,702.23,702.23,0
1994-03-29,706.91,706.91,706.91,706.91,0
1994-03-30,706.34,706.34,706.34,706.34,0
1994-03-31,704.46,704.46,704.46,704.46,0
1994-04-01,698.84,698.84,698.84,698.84,0
1994-04-04,694.38,694.38,694.38,694.38,0
1994-04-05,682.75,682.75,682.75,682.75,0
1994-04-06,679.74,679.74,679.74,679.74,0
1994-04-07,677.31,677.31,677.31,677.31,0
1994-04-08,678.86,678.86,678.86,678.86,0
1994-04-11,659.05,659.05,659.05,659.05,0
1994-04-12,665.61,665.61,665.61,665.61,0
1994-04-13,656.79,656.79,656.79,656.79,0
1994-04-14,636.08,636.08,636.08,636.08,0
1994-04-15,626.79,626.79,626.79,626.79,0
1994-04-18,604.15,604.15,604.15,604.15,0
1994-04-19,572.73,572.73,572.73,572.73,0
1994-04-20,540.24,540.24,540.24,540.24,0
1994-04-21,582.43,582.43,582.43,582.43,0
1994-04-22,566.07,566.07,566.07,566.07,0
1994-04-25,560.8,560.8,560.8,560.8,0
1994-04-26,579.72,579.72,579.72,579.72,0
1994-04-27,598.5,598.5,598.5,598.5,0
1994-04-28,599.63,599.63,599.63,599.63,0
1994-04-29,592.56,592.56,592.56,592.56,0
1994-05-03,605.77,605.77,605.77,605.77,0
1994-05-04,619.68,619.68,619.68,619.68,0
1994-05-05,590.92,590.92,590.92,590.92,0
1994-05-06,585.8,585.8,585.8,585.8,0
1994-05-09,581.7,581.7,581.7,581.7,0
1994-05-10,595.38,595.38,595.38,595.38,0
1994-05-11,591.18,591.18,591.18,591.18,0
1994-05-12,582.16,582.16,582.16,582.16,0
1994-05-13,590.39,590.39,590.39,590.39,0
1994-05-16,592.58,592.58,592.58,592.58,0
1994-05-17,592.02,592.02,592.02,592.02,0
1994-05-18,583.32,583.32,583.32,583.32,0
1994-05-19,590.54,590.54,590.54,590.54,0
1994-05-20,594.22,594.22,594.22,594.22,0
1994-05-23,587.65,587.65,587.65,587.65,0
1994-05-24,590.45,590.45,590.45,590.45,0
1994-05-25,586.76,586.76,586.76,586.76,0
1994-05-26,577.46,577.46,577.46,577.46,0
1994-05-27,573.36,573.36,573.36,573.36,0
1994-05-30,544.26,544.26,544.26,544.26,0
1994-05-31,556.26,556.26,556.26,556.26,0
1994-06-01,545.05,545.05,545.05,545.05,0
1994-06-02,546.58,546.58,546.58,546.58,0
1994-06-03,548.75,548.75,548.75,548.75,0
1994-06-06,542.97,542.97,542.97,542.97,0
1994-06-07,529.76,529.76,529.76,529.76,0
1994-06-08,533.56,533.56,533.56,533.56,0
1994-06-09,523,523,523,523,0
1994-06-10,514.54,514.54,514.54,514.54,0
1994-06-13,492.03,492.03,492.03,492.03,0
1994-06-14,490.75,490.75,490.75,490.75,0
1994-06-15,496.11,496.11,496.11,496.11,0
1994-06-16,506.36,506.36,506.36,506.36,0
1994-06-17,527.85,527.85,527.85,527.85,0
1994-06-20,502.43,502.43,502.43,502.43,0
1994-06-21,498.07,498.07,498.07,498.07,0
1994-06-22,505.18,505.18,505.18,505.18,0
1994-06-23,500.39,500.39,500.39,500.39,0
1994-06-24,492.33,492.33,492.33,492.33,0
1994-06-27,472.1,472.1,472.1,472.1,0
1994-06-28,469.95,469.95,469.95,469.95,0
1994-06-29,468.2,468.2,468.2,468.2,0
1994-06-30,469.29,469.29,469.29,469.29,0
1994-07-01,458.37,458.37,458.37,458.37,0
1994-07-04,438.58,438.58,438.58,438.58,0
1994-07-05,443.61,443.61,443.61,443.61,0
1994-07-06,431.71,431.71,431.71,431.71,0
1994-07-07,425.98,425.98,425.98,425.98,0
1994-07-08,437.76,437.76,437.76,437.76,0
1994-07-11,428.15,428.15,428.15,428.15,0
1994-07-12,429.21,429.21,429.21,429.21,0
1994-07-13,437.62,437.62,437.62,437.62,0
1994-07-14,431.8,431.8,431.8,431.8,0
1994-07-15,413.93,413.93,413.93,413.93,0
1994-07-18,398.96,398.96,398.96,398.96,0
1994-07-19,400.48,400.48,400.48,400.48,0
1994-07-20,393.87,393.87,393.87,393.87,0
1994-07-21,380.9,380.9,380.9,380.9,0
1994-07-22,363.73,363.73,363.73,363.73,0
1994-07-25,375.39,375.39,375.39,375.39,0
1994-07-26,388.75,388.75,388.75,388.75,0
1994-07-27,371.19,371.19,371.19,371.19,0
1994-07-28,339.81,339.81,339.81,339.81,0
1994-07-29,333.92,333.92,333.92,333.92,0
1994-08-01,445.64,445.64,445.64,445.64,0
1994-08-02,432.61,432.61,432.61,432.61,0
1994-08-03,522.98,522.98,522.98,522.98,0
1994-08-04,562.77,562.77,562.77,562.77,0
1994-08-05,683.04,683.04,683.04,683.04,0
1994-08-08,711.8,711.8,711.8,711.8,0
1994-08-09,621.58,621.58,621.58,621.58,0
1994-08-10,739.56,739.56,739.56,739.56,0
1994-08-11,689.31,689.31,689.31,689.31,0
1994-08-12,689.66,689.66,689.66,689.66,0
1994-08-15,665.88,665.88,665.88,665.88,0
1994-08-16,693.02,693.02,693.02,693.02,0
1994-08-17,725.04,725.04,725.04,725.04,0
1994-08-18,748.56,748.56,748.56,748.56,0
1994-08-19,713.85,713.85,713.85,713.85,0
1994-08-22,681.8,681.8,681.8,681.8,0
1994-08-23,714.61,714.61,714.61,714.61,0
1994-08-24,705.71,705.71,705.71,705.71,0
1994-08-25,722.23,722.23,722.23,722.23,0
1994-08-26,707.41,707.41,707.41,707.41,0
1994-08-29,710.68,710.68,710.68,710.68,0
1994-08-30,756.2,756.2,756.2,756.2,0
1994-08-31,785.33,785.33,785.33,785.33,0
1994-09-01,790.19,790.19,790.19,790.19,0
1994-09-02,830.18,830.18,830.18,830.18,0
1994-09-05,940.56,940.56,940.56,940.56,0
1994-09-06,999.69,999.69,999.69,999.69,0
1994-09-07,931.57,931.57,931.57,931.57,0
1994-09-08,972.84,972.84,972.84,972.84,0
1994-09-09,962.53,962.53,962.53,962.53,0
1994-09-12,1019.97,1019.97,1019.97,1019.97,0
1994-09-13,1033.47,1033.47,1033.47,1033.47,0
1994-09-14,974.86,974.86,974.86,974.86,0
1994-09-15,972.54,972.54,972.54,972.54,0
1994-09-16,978.99,978.99,978.99,978.99,0
1994-09-19,927.62,927.62,927.62,927.62,0
1994-09-20,914.39,914.39,914.39,914.39,0
1994-09-21,969.03,969.03,969.03,969.03,0
1994-09-22,918.44,918.44,918.44,918.44,0
1994-09-23,867.65,867.65,867.65,867.65,0
1994-09-26,880.69,880.69,880.69,880.69,0
1994-09-27,870.15,870.15,870.15,870.15,0
1994-09-28,912.38,912.38,912.38,912.38,0
1994-09-29,839.37,839.37,839.37,839.37,0
1994-09-30,791.15,791.15,791.15,791.15,0
1994-10-05,706.42,706.42,706.42,706.42,0
1994-10-06,660.5,660.5,660.5,660.5,0
1994-10-07,738.03,738.03,738.03,738.03,0
1994-10-10,698.93,698.93,698.93,698.93,0
1994-10-11,705.07,705.07,705.07,705.07,0
1994-10-12,711.01,711.01,711.01,711.01,0
1994-10-13,635.39,635.39,635.39,635.39,0
1994-10-14,663.75,663.75,663.75,663.75,0
1994-10-17,616.34,616.34,616.34,616.34,0
1994-10-18,624.52,624.52,624.52,624.52,0
1994-10-19,652.89,652.89,652.89,652.89,0
1994-10-20,718.99,718.99,718.99,718.99,0
1994-10-21,712.71,712.71,712.71,712.71,0
1994-10-24,785.85,785.85,785.85,785.85,0
1994-10-25,744.52,744.52,744.52,744.52,0
1994-10-26,686.31,686.31,686.31,686.31,0
1994-10-27,703.62,703.62,703.62,703.62,0
1994-10-28,677.45,677.45,677.45,677.45,0
1994-10-31,654.98,654.98,654.98,654.98,0
1994-11-01,673.79,673.79,673.79,673.79,0
1994-11-02,667.87,667.87,667.87,667.87,0
1994-11-03,717.36,717.36,717.36,717.36,0
1994-11-04,666.78,666.78,666.78,666.78,0
1994-11-07,674.68,674.68,674.68,674.68,0
1994-11-08,709.69,709.69,709.69,709.69,0
1994-11-09,723.91,723.91,723.91,723.91,0
1994-11-10,711.68,711.68,711.68,711.68,0
1994-11-11,731.16,731.16,731.16,731.16,0
1994-11-14,733.4,733.4,733.4,733.4,0
1994-11-15,705.43,705.43,705.43,705.43,0
1994-11-16,706.63,706.63,706.63,706.63,0
1994-11-17,697.17,697.17,697.17,697.17,0
1994-11-18,698.81,698.81,698.81,698.81,0
1994-11-21,699.1,699.1,699.1,699.1,0
1994-11-22,692.39,692.39,692.39,692.39,0
1994-11-23,679.61,679.61,679.61,679.61,0
1994-11-24,678.02,678.02,678.02,678.02,0
1994-11-25,685.33,685.33,685.33,685.33,0
1994-11-28,681.49,681.49,681.49,681.49,0
1994-11-29,687.56,687.56,687.56,687.56,0
1994-11-30,683.59,683.59,683.59,683.59,0
1994-12-01,682.3,682.3,682.3,682.3,0
1994-12-02,677.91,677.91,677.91,677.91,0
1994-12-05,663.13,663.13,663.13,663.13,0
1994-12-06,653.98,653.98,653.98,653.98,0
1994-12-07,652.85,652.85,652.85,652.85,0
1994-12-08,643.86,643.86,643.86,643.86,0
1994-12-09,640.67,640.67,640.67,640.67,0
1994-12-12,620.47,620.47,620.47,620.47,0
1994-12-13,636.66,636.66,636.66,636.66,0
1994-12-14,625.21,625.21,625.21,625.21,0
1994-12-15,666.68,666.68,666.68,666.68,0
1994-12-16,680.23,680.23,680.23,680.23,0
1994-12-19,653.37,653.37,653.37,653.37,0
1994-12-20,667.94,667.94,667.94,667.94,0
1994-12-21,672.47,672.47,672.47,672.47,0
1994-12-22,673.48,673.48,673.48,673.48,0
1994-12-23,677.84,677.84,677.84,677.84,0
1994-12-26,675.88,675.88,675.88,675.88,0
1994-12-27,660.88,660.88,660.88,660.88,0
1994-12-28,649.59,649.59,649.59,649.59,0
1994-12-29,645.06,645.06,645.06,645.06,0
1994-12-30,647.87,647.87,647.87,647.87,0
1995-01-03,639.88,639.88,639.88,639.88,0
1995-01-04,653.81,653.81,653.81,653.81,0
1995-01-05,646.89,646.89,646.89,646.89,0
1995-01-06,640.76,640.76,640.76,640.76,0
1995-01-09,626,626,626,626,0
1995-01-10,610.3,610.3,610.3,610.3,0
1995-01-11,613.13,613.13,613.13,613.13,0
1995-01-12,602.12,602.12,602.12,602.12,0
1995-01-13,597.84,597.84,597.84,597.84,0
1995-01-16,588.81,588.81,588.81,588.81,0
1995-01-17,587.94,587.94,587.94,587.94,0
1995-01-18,593.64,593.64,593.64,593.64,0
1995-01-19,571.72,571.72,571.72,571.72,0
1995-01-20,571.24,571.24,571.24,571.24,0
1995-01-23,553.44,553.44,553.44,553.44,0
1995-01-24,547.57,547.57,547.57,547.57,0
1995-01-25,555.77,555.77,555.77,555.77,0
1995-01-26,553.11,553.11,553.11,553.11,0
1995-01-27,562.59,562.59,562.59,562.59,0
1995-02-06,533.72,533.72,533.72,533.72,0
1995-02-07,532.49,532.49,532.49,532.49,0
1995-02-08,533.75,533.75,533.75,533.75,0
1995-02-09,553.36,553.36,553.36,553.36,0
1995-02-10,541.38,541.38,541.38,541.38,0
1995-02-13,548.84,548.84,548.84,548.84,0
1995-02-14,548.11,548.11,548.11,548.11,0
1995-02-15,542.84,542.84,542.84,542.84,0
1995-02-16,538.37,538.37,538.37,538.37,0
1995-02-17,533.76,533.76,533.76,533.76,0
1995-02-20,534.96,534.96,534.96,534.96,0
1995-02-21,541.14,541.14,541.14,541.14,0
1995-02-22,594.64,594.64,594.64,594.64,0
1995-02-23,589.13,589.13,589.13,589.13,0
1995-02-24,558.43,558.43,558.43,558.43,0
1995-02-27,561.27,561.27,561.27,561.27,0
1995-02-28,549.26,549.26,549.26,549.26,0
1995-03-01,556.96,556.96,556.96,556.96,0
1995-03-02,560.85,560.85,560.85,560.85,0
1995-03-03,577.22,577.22,577.22,577.22,0
1995-03-06,616.3,616.3,616.3,616.3,0
1995-03-07,632.96,632.96,632.96,632.96,0
1995-03-08,620.81,620.81,620.81,620.81,0
1995-03-09,605.59,605.59,605.59,605.59,0
1995-03-10,586.29,586.29,586.29,586.29,0
1995-03-13,586.23,586.23,586.23,586.23,0
1995-03-14,588.24,588.24,588.24,588.24,0
1995-03-15,572.6,572.6,572.6,572.6,0
1995-03-16,579.88,579.88,579.88,579.88,0
1995-03-17,593.52,593.52,593.52,593.52,0
1995-03-20,585.45,585.45,585.45,585.45,0
1995-03-21,591.95,591.95,591.95,591.95,0
1995-03-22,613.7,613.7,613.7,613.7,0
1995-03-23,611.13,611.13,611.13,611.13,0
1995-03-24,611.77,611.77,611.77,611.77,0
1995-03-27,629.36,629.36,629.36,629.36,0
1995-03-28,626.55,626.55,626.55,626.55,0
1995-03-29,637.15,637.15,637.15,637.15,0
1995-03-30,630.93,630.93,630.93,630.93,0
1995-03-31,646.92,646.92,646.92,646.92,0
1995-04-03,656.88,656.88,656.88,656.88,0
1995-04-04,660.16,660.16,660.16,660.16,0
1995-04-05,649.7,649.7,649.7,649.7,0
1995-04-06,659.06,659.06,659.06,659.06,0
1995-04-07,673.72,673.72,673.72,673.72,0
1995-04-10,667.39,667.39,667.39,667.39,0
1995-04-11,641.08,641.08,641.08,641.08,0
1995-04-12,644.74,644.74,644.74,644.74,0
1995-04-13,632.76,632.76,632.76,632.76,0
1995-04-14,640.04,640.04,640.04,640.04,0
1995-04-17,631.26,631.26,631.26,631.26,0
1995-04-18,625.52,625.52,625.52,625.52,0
1995-04-19,631.51,631.51,631.51,631.51,0
1995-04-20,645.2,645.2,645.2,645.2,0
1995-04-21,635.99,635.99,635.99,635.99,0
1995-04-24,619.73,619.73,619.73,619.73,0
1995-04-25,619.84,619.84,619.84,619.84,0
1995-04-26,601.83,601.83,601.83,601.83,0
1995-04-27,573.31,573.31,573.31,573.31,0
1995-04-28,579.93,579.93,579.93,579.93,0
1995-05-02,580.61,580.61,580.61,580.61,0
1995-05-03,580.38,580.38,580.38,580.38,0
1995-05-04,571.2,571.2,571.2,571.2,0
1995-05-05,574.17,574.17,574.17,574.17,0
1995-05-08,571.51,571.51,571.51,571.51,0
1995-05-09,578.5,578.5,578.5,578.5,0
1995-05-10,565.14,565.14,565.14,565.14,0
1995-05-11,568.06,568.06,568.06,568.06,0
1995-05-12,584.84,584.84,584.84,584.84,0
1995-05-15,582.04,582.04,582.04,582.04,0
1995-05-16,578.85,578.85,578.85,578.85,0
1995-05-17,582.89,582.89,582.89,582.89,0
1995-05-18,763.51,763.51,763.51,763.51,0
1995-05-19,855.81,855.81,855.81,855.81,0
1995-05-22,897.42,897.42,897.42,897.42,0
1995-05-23,750.3,750.3,750.3,750.3,0
1995-05-24,741.93,741.93,741.93,741.93,0
1995-05-25,696.85,696.85,696.85,696.85,0
1995-05-26,727.62,727.62,727.62,727.62,0
1995-05-29,710.59,710.59,710.59,710.59,0
1995-05-30,711,711,711,711,0
1995-05-31,700.51,700.51,700.51,700.51,0
1995-06-01,708.67,708.67,708.67,708.67,0
1995-06-02,716.82,716.82,716.82,716.82,0
1995-06-05,691.64,691.64,691.64,691.64,0
1995-06-06,689.13,689.13,689.13,689.13,0
1995-06-07,716.45,716.45,716.45,716.45,0
1995-06-08,695.93,695.93,695.93,695.93,0
1995-06-09,702.62,702.62,702.62,702.62,0
1995-06-12,698.72,698.72,698.72,698.72,0
1995-06-13,698.95,698.95,698.95,698.95,0
1995-06-14,689.22,689.22,689.22,689.22,0
1995-06-15,646.85,646.85,646.85,646.85,0
1995-06-16,646.54,646.54,646.54,646.54,0
1995-06-19,638.96,638.96,638.96,638.96,0
1995-06-20,640.66,640.66,640.66,640.66,0
1995-06-21,651.81,651.81,651.81,651.81,0
1995-06-22,644.47,644.47,644.47,644.47,0
1995-06-23,650.14,650.14,650.14,650.14,0
1995-06-26,653.4,653.4,653.4,653.4,0
1995-06-27,649.93,649.93,649.93,649.93,0
1995-06-28,647.64,647.64,647.64,647.64,0
1995-06-29,643.92,643.92,643.92,643.92,0
1995-06-30,630.58,630.58,630.58,630.58,0
1995-07-03,613.18,613.18,613.18,613.18,0
1995-07-04,620.62,620.62,620.62,620.62,0
1995-07-05,636.03,636.03,636.03,636.03,0
1995-07-06,637.77,637.77,637.77,637.77,0
1995-07-07,666.78,666.78,666.78,666.78,0
1995-07-10,666.24,666.24,666.24,666.24,0
1995-07-11,649.19,649.19,649.19,649.19,0
1995-07-12,648.91,648.91,648.91,648.91,0
1995-07-13,656.31,656.31,656.31,656.31,0
1995-07-14,652.8,652.8,652.8,652.8,0
1995-07-17,695.45,695.45,695.45,695.45,0
1995-07-18,715.47,715.47,715.47,715.47,0
1995-07-19,690.98,690.98,690.98,690.98,0
1995-07-20,690.3,690.3,690.3,690.3,0
1995-07-21,693.56,693.56,693.56,693.56,0
1995-07-24,709.92,709.92,709.92,709.92,0
1995-07-25,703.58,703.58,703.58,703.58,0
1995-07-26,691.12,691.12,691.12,691.12,0
1995-07-27,697.72,697.72,697.72,697.72,0
1995-07-28,695.42,695.42,695.42,695.42,0
1995-07-31,695.55,695.55,695.55,695.55,0
1995-08-01,715.4,715.4,715.4,715.4,0
1995-08-02,699.99,699.99,699.99,699.99,0
1995-08-03,703.44,703.44,703.44,703.44,0
1995-08-04,709.88,709.88,709.88,709.88,0
1995-08-07,718.08,718.08,718.08,718.08,0
1995-08-08,712.53,712.53,712.53,712.53,0
1995-08-09,717.46,717.46,717.46,717.46,0
1995-08-10,735.15,735.15,735.15,735.15,0
1995-08-11,744.99,744.99,744.99,744.99,0
1995-08-14,776.13,776.13,776.13,776.13,0
1995-08-15,751.48,751.48,751.48,751.48,0
1995-08-16,767.66,767.66,767.66,767.66,0
1995-08-17,769.45,769.45,769.45,769.45,0
1995-08-18,757.43,757.43,757.43,757.43,0
1995-08-21,739.06,739.06,739.06,739.06,0
1995-08-22,739.86,739.86,739.86,739.86,0
1995-08-23,729.89,729.89,729.89,729.89,0
1995-08-24,733.85,733.85,733.85,733.85,0
1995-08-25,727.58,727.58,727.58,727.58,0
1995-08-28,725.62,725.62,725.62,725.62,0
1995-08-29,722.08,722.08,722.08,722.08,0
1995-08-30,715.73,715.73,715.73,715.73,0
1995-08-31,723.87,723.87,723.87,723.87,0
1995-09-01,728.84,728.84,728.84,728.84,0
1995-09-04,737.89,737.89,737.89,737.89,0
1995-09-05,739.53,739.53,739.53,739.53,0
1995-09-06,753.75,753.75,753.75,753.75,0
1995-09-07,753.84,753.84,753.84,753.84,0
1995-09-08,751.08,751.08,751.08,751.08,0
1995-09-11,775.45,775.45,775.45,775.45,0
1995-09-12,763.69,763.69,763.69,763.69,0
1995-09-13,763.18,763.18,763.18,763.18,0
1995-09-14,758.13,758.13,758.13,758.13,0
1995-09-15,755.93,755.93,755.93,755.93,0
1995-09-18,757.4,757.4,757.4,757.4,0
1995-09-19,736.74,736.74,736.74,736.74,0
1995-09-20,726.14,726.14,726.14,726.14,0
1995-09-21,731.17,731.17,731.17,731.17,0
1995-09-22,730.01,730.01,730.01,730.01,0
1995-09-25,723.35,723.35,723.35,723.35,0
1995-09-26,728.86,728.86,728.86,728.86,0
1995-09-27,708.46,708.46,708.46,708.46,0
1995-09-28,711.19,711.19,711.19,711.19,0
1995-09-29,722.43,722.43,722.43,722.43,0
1995-10-04,717.79,717.79,717.79,717.79,0
1995-10-05,724.88,724.88,724.88,724.88,0
1995-10-06,719.96,719.96,719.96,719.96,0
1995-10-09,706.29,706.29,706.29,706.29,0
1995-10-10,708.63,708.63,708.63,708.63,0
1995-10-11,710.89,710.89,710.89,710.89,0
1995-10-12,704.4,704.4,704.4,704.4,0
1995-10-13,702.98,702.98,702.98,702.98,0
1995-10-16,701.34,701.34,701.34,701.34,0
1995-10-17,702.4,702.4,702.4,702.4,0
1995-10-18,716.83,716.83,716.83,716.83,0
1995-10-19,702.79,702.79,702.79,702.79,0
1995-10-20,726.29,726.29,726.29,726.29,0
1995-10-23,723.09,723.09,723.09,723.09,0
1995-10-24,723.57,723.57,723.57,723.57,0
1995-10-25,760.41,760.41,760.41,760.41,0
1995-10-26,731.47,731.47,731.47,731.47,0
1995-10-27,722.37,722.37,722.37,722.37,0
1995-10-30,722.78,722.78,722.78,722.78,0
1995-10-31,717.32,717.32,717.32,717.32,0
1995-11-01,723.39,723.39,723.39,723.39,0
1995-11-02,721.7,721.7,721.7,721.7,0
1995-11-03,727.79,727.79,727.79,727.79,0
1995-11-06,736.15,736.15,736.15,736.15,0
1995-11-07,729.69,729.69,729.69,729.69,0
1995-11-08,711.61,711.61,711.61,711.61,0
1995-11-09,711.2,711.2,711.2,711.2,0
1995-11-10,708.76,708.76,708.76,708.76,0
1995-11-13,688.7,688.7,688.7,688.7,0
1995-11-14,688.87,688.87,688.87,688.87,0
1995-11-15,692.2,692.2,692.2,692.2,0
1995-11-16,682.44,682.44,682.44,682.44,0
1995-11-17,676.19,676.19,676.19,676.19,0
1995-11-20,674.74,674.74,674.74,674.74,0
1995-11-21,678.42,678.42,678.42,678.42,0
1995-11-22,663.32,663.32,663.32,663.32,0
1995-11-23,658.37,658.37,658.37,658.37,0
1995-11-24,659.37,659.37,659.37,659.37,0
1995-11-27,645.03,645.03,645.03,645.03,0
1995-11-28,652.57,652.57,652.57,652.57,0
1995-11-29,641.59,641.59,641.59,641.59,0
1995-11-30,641.14,641.14,641.14,641.14,0
1995-12-01,633.81,633.81,633.81,633.81,0
1995-12-04,634.92,634.92,634.92,634.92,0
1995-12-05,637.22,637.22,637.22,637.22,0
1995-12-06,628.43,628.43,628.43,628.43,0
1995-12-07,631.84,631.84,631.84,631.84,0
1995-12-08,636.78,636.78,636.78,636.78,0
1995-12-11,619.26,619.26,619.26,619.26,0
1995-12-12,629.45,629.45,629.45,629.45,0
1995-12-13,613.8,613.8,613.8,613.8,0
1995-12-14,614.75,614.75,614.75,614.75,0
1995-12-15,603.89,603.89,603.89,603.89,0
1995-12-18,592.14,592.14,592.14,592.14,0
1995-12-19,592.06,592.06,592.06,592.06,0
1995-12-20,601.04,601.04,601.04,601.04,0
1995-12-21,597.43,597.43,597.43,597.43,0
1995-12-22,594.24,594.24,594.24,594.24,0
1995-12-25,580.03,580.03,580.03,580.03,0
1995-12-26,572.22,572.22,572.22,572.22,0
1995-12-27,570.4,570.4,570.4,570.4,0
1995-12-28,556.82,556.82,556.82,556.82,0
1995-12-29,555.29,555.29,555.29,555.29,0
1996-01-02,537.87,537.87,537.87,537.87,0
1996-01-03,542.42,542.42,542.42,542.42,0
1996-01-04,558.76,558.76,558.76,558.76,0
1996-01-05,536.37,536.37,536.37,536.37,0
1996-01-08,539.17,539.17,539.17,539.17,0
1996-01-09,558.62,558.62,558.62,558.62,0
1996-01-10,547.62,547.62,547.62,547.62,0
1996-01-11,545.64,545.64,545.64,545.64,0
1996-01-12,547.11,547.11,547.11,547.11,0
1996-01-15,551.04,551.04,551.04,551.04,0
1996-01-16,547.76,547.76,547.76,547.76,0
1996-01-17,537.31,537.31,537.31,537.31,0
1996-01-18,517.63,517.63,517.63,517.63,0
1996-01-19,523.51,523.51,523.51,523.51,0
1996-01-22,516.46,516.46,516.46,516.46,0
1996-01-23,519.6,519.6,519.6,519.6,0
1996-01-24,522.63,522.63,522.63,522.63,0
1996-01-25,521.37,521.37,521.37,521.37,0
1996-01-26,525.57,525.57,525.57,525.57,0
1996-01-29,529.14,529.14,529.14,529.14,0
1996-01-30,532.57,532.57,532.57,532.57,0
1996-01-31,537.35,537.35,537.35,537.35,0
1996-02-01,536.68,536.68,536.68,536.68,0
1996-02-02,536.04,536.04,536.04,536.04,0
1996-02-05,522.85,522.85,522.85,522.85,0
1996-02-06,520.69,520.69,520.69,520.69,0
1996-02-07,524.3,524.3,524.3,524.3,0
1996-02-08,521.86,521.86,521.86,521.86,0
1996-02-09,525.41,525.41,525.41,525.41,0
1996-02-12,525.77,525.77,525.77,525.77,0
1996-02-13,529.58,529.58,529.58,529.58,0
1996-02-14,529.25,529.25,529.25,529.25,0
1996-02-15,536.98,536.98,536.98,536.98,0
1996-02-16,552.94,552.94,552.94,552.94,0
1996-03-04,601.98,601.98,601.98,601.98,0
1996-03-05,587.06,587.06,587.06,587.06,0
1996-03-06,559.7,559.7,559.7,559.7,0
1996-03-07,569.33,569.33,569.33,569.33,0
1996-03-08,573.13,573.13,573.13,573.13,0
1996-03-11,568.12,568.12,568.12,568.12,0
1996-03-12,563.88,563.88,563.88,563.88,0
1996-03-13,563.2,563.2,563.2,563.2,0
1996-03-14,562.3,562.3,562.3,562.3,0
1996-03-15,562.39,562.39,562.39,562.39,0
1996-03-18,567.87,567.87,567.87,567.87,0
1996-03-19,566.55,566.55,566.55,566.55,0
1996-03-20,569.67,569.67,569.67,569.67,0
1996-03-21,569.76,569.76,569.76,569.76,0
1996-03-22,570.18,570.18,570.18,570.18,0
1996-03-25,570.24,570.24,570.24,570.24,0
1996-03-26,563.52,563.52,563.52,563.52,0
1996-03-27,562.35,562.35,562.35,562.35,0
1996-03-28,554.04,554.04,554.04,554.04,0
1996-03-29,556.39,556.39,556.39,556.39,0
1996-04-01,566.19,566.19,566.19,566.19,0
1996-04-02,557.21,557.21,557.21,557.21,0
1996-04-03,560.98,560.98,560.98,560.98,0
1996-04-04,563.19,563.19,563.19,563.19,0
1996-04-05,582.53,582.53,582.53,582.53,0
1996-04-08,581.38,581.38,581.38,581.38,0
1996-04-09,578.07,578.07,578.07,578.07,0
1996-04-10,579.82,579.82,579.82,579.82,0
1996-04-11,583.38,583.38,583.38,583.38,0
1996-04-12,586.96,586.96,586.96,586.96,0
1996-04-15,584.67,584.67,584.67,584.67,0
1996-04-16,590.85,590.85,590.85,590.85,0
1996-04-17,593.38,593.38,593.38,593.38,0
1996-04-18,600.28,600.28,600.28,600.28,0
1996-04-19,618.12,618.12,618.12,618.12,0
1996-04-22,613.97,613.97,613.97,613.97,0
1996-04-23,623.77,623.77,623.77,623.77,0
1996-04-24,664.65,664.65,664.65,664.65,0
1996-04-25,652.67,652.67,652.67,652.67,0
1996-04-26,707.61,707.61,707.61,707.61,0
1996-04-29,738.62,738.62,738.62,738.62,0
1996-04-30,681.16,681.16,681.16,681.16,0
1996-05-02,654.43,654.43,654.43,654.43,0
1996-05-03,650.04,650.04,650.04,650.04,0
1996-05-06,671.28,671.28,671.28,671.28,0
1996-05-07,661.16,661.16,661.16,661.16,0
1996-05-08,661.27,661.27,661.27,661.27,0
1996-05-09,656.9,656.9,656.9,656.9,0
1996-05-10,661.47,661.47,661.47,661.47,0
1996-05-13,666.11,666.11,666.11,666.11,0
1996-05-14,665.42,665.42,665.42,665.42,0
1996-05-15,682.05,682.05,682.05,682.05,0
1996-05-16,683.08,683.08,683.08,683.08,0
1996-05-17,711.93,711.93,711.93,711.93,0
1996-05-20,703.08,703.08,703.08,703.08,0
1996-05-21,661.85,661.85,661.85,661.85,0
1996-05-22,668.62,668.62,668.62,668.62,0
1996-05-23,642.67,642.67,642.67,642.67,0
1996-05-24,639.8,639.8,639.8,639.8,0
1996-05-27,637.96,637.96,637.96,637.96,0
1996-05-28,646.91,646.91,646.91,646.91,0
1996-05-29,650.56,650.56,650.56,650.56,0
1996-05-30,636.36,636.36,636.36,636.36,0
1996-05-31,643.65,643.65,643.65,643.65,0
1996-06-03,641.09,641.09,641.09,641.09,0
1996-06-04,651.51,651.51,651.51,651.51,0
1996-06-05,696.97,696.97,696.97,696.97,0
1996-06-06,702.64,702.64,702.64,702.64,0
1996-06-07,727.34,727.34,727.34,727.34,0
1996-06-10,764.39,764.39,764.39,764.39,0
1996-06-11,752.26,752.26,752.26,752.26,0
1996-06-12,755.77,755.77,755.77,755.77,0
1996-06-13,768.68,768.68,768.68,768.68,0
1996-06-14,777.28,777.28,777.28,777.28,0
1996-06-17,752,752,752,752,0
1996-06-18,793.56,793.56,793.56,793.56,0
1996-06-19,796.91,796.91,796.91,796.91,0
1996-06-20,793.59,793.59,793.59,793.59,0
1996-06-21,796.11,796.11,796.11,796.11,0
1996-06-24,793.34,793.34,793.34,793.34,0
1996-06-25,780.65,780.65,780.65,780.65,0
1996-06-26,801.46,801.46,801.46,801.46,0
1996-06-27,806.46,806.46,806.46,806.46,0
1996-06-28,804.25,804.25,804.25,804.25,0
1996-07-01,761.12,761.12,761.12,761.12,0
1996-07-02,759.71,759.71,759.71,759.71,0
1996-07-03,786.13,786.13,786.13,786.13,0
1996-07-04,785.43,785.43,785.43,785.43,0
1996-07-05,785.38,785.38,785.38,785.38,0
1996-07-08,807.34,807.34,807.34,807.34,0
1996-07-09,817.61,817.61,817.61,817.61,0
1996-07-10,820.05,820.05,820.05,820.05,0
1996-07-11,792.07,792.07,792.07,792.07,0
1996-07-12,796.41,796.41,796.41,796.41,0
1996-07-15,789.16,789.16,789.16,789.16,0
1996-07-16,823.08,823.08,823.08,823.08,0
1996-07-17,808.99,808.99,808.99,808.99,0
1996-07-18,818.04,818.04,818.04,818.04,0
1996-07-19,856.93,856.93,856.93,856.93,0
1996-07-22,884.94,884.94,884.94,884.94,0
1996-07-23,871.47,871.47,871.47,871.47,0
1996-07-24,887.6,887.6,887.6,887.6,0
1996-07-25,868.16,868.16,868.16,868.16,0
1996-07-26,845.12,845.12,845.12,845.12,0
1996-07-29,855.42,855.42,855.42,855.42,0
1996-07-30,836.93,836.93,836.93,836.93,0
1996-07-31,822.48,822.48,822.48,822.48,0
1996-08-01,835.11,835.11,835.11,835.11,0
1996-08-02,838.88,838.88,838.88,838.88,0
1996-08-05,853.19,853.19,853.19,853.19,0
1996-08-06,862.22,862.22,862.22,862.22,0
1996-08-07,867.27,867.27,867.27,867.27,0
1996-08-08,876,876,876,876,0
1996-08-09,871.6,871.6,871.6,871.6,0
1996-08-12,886.05,886.05,886.05,886.05,0
1996-08-13,874.81,874.81,874.81,874.81,0
1996-08-14,871.65,871.65,871.65,871.65,0
1996-08-15,865.83,865.83,865.83,865.83,0
1996-08-16,853.87,853.87,853.87,853.87,0
1996-08-19,835.62,835.62,835.62,835.62,0
1996-08-20,822.44,822.44,822.44,822.44,0
1996-08-21,833.61,833.61,833.61,833.61,0
1996-08-22,818.2,818.2,818.2,818.2,0
1996-08-23,803.69,803.69,803.69,803.69,0
1996-08-26,773.07,773.07,773.07,773.07,0
1996-08-27,787.47,787.47,787.47,787.47,0
1996-08-28,796.84,796.84,796.84,796.84,0
1996-08-29,788.73,788.73,788.73,788.73,0
1996-08-30,809.94,809.94,809.94,809.94,0
1996-09-02,804.78,804.78,804.78,804.78,0
1996-09-03,800.22,800.22,800.22,800.22,0
1996-09-04,812.02,812.02,812.02,812.02,0
1996-09-05,814.38,814.38,814.38,814.38,0
1996-09-06,801.23,801.23,801.23,801.23,0
1996-09-09,793.59,793.59,793.59,793.59,0
1996-09-10,764.45,764.45,764.45,764.45,0
1996-09-11,769.25,769.25,769.25,769.25,0
1996-09-12,757.09,757.09,757.09,757.09,0
1996-09-13,779.07,779.07,779.07,779.07,0
1996-09-16,778.29,778.29,778.29,778.29,0
1996-09-17,776.48,776.48,776.48,776.48,0
1996-09-18,760.76,760.76,760.76,760.76,0
1996-09-19,769.1,769.1,769.1,769.1,0
1996-09-20,805.54,805.54,805.54,805.54,0
1996-09-23,851.99,851.99,851.99,851.99,0
1996-09-24,849.92,849.92,849.92,849.92,0
1996-09-25,835.18,835.18,835.18,835.18,0
1996-09-26,854.66,854.66,854.66,854.66,0
1996-09-27,875.53,875.53,875.53,875.53,0
1996-10-03,865.49,865.49,865.49,865.49,0
1996-10-04,863.46,863.46,863.46,863.46,0
1996-10-07,864.66,864.66,864.66,864.66,0
1996-10-08,877.61,877.61,877.61,877.61,0
1996-10-09,874.01,874.01,874.01,874.01,0
1996-10-10,904.1,904.1,904.1,904.1,0
1996-10-11,909.89,909.89,909.89,909.89,0
1996-10-14,940.79,940.79,940.79,940.79,0
1996-10-15,937.29,937.29,937.29,937.29,0
1996-10-16,933.88,933.88,933.88,933.88,0
1996-10-17,952.32,952.32,952.32,952.32,0
1996-10-18,939.93,939.93,939.93,939.93,0
1996-10-21,964.39,964.39,964.39,964.39,0
1996-10-22,976.47,976.47,976.47,976.47,0
1996-10-23,1010.83,1010.83,1010.83,1010.83,0
1996-10-24,1007.91,1007.91,1007.91,1007.91,0
1996-10-25,1012.67,1012.67,1012.67,1012.67,0
1996-10-28,1022.86,1022.86,1022.86,1022.86,0
1996-10-29,1017.52,1017.52,1017.52,1017.52,0
1996-10-30,958.94,958.94,958.94,958.94,0
1996-10-31,976.71,976.71,976.71,976.71,0
1996-11-01,930.79,930.79,930.79,930.79,0
1996-11-04,945.12,945.12,945.12,945.12,0
1996-11-05,928.03,928.03,928.03,928.03,0
1996-11-06,915.05,915.05,915.05,915.05,0
1996-11-07,928.14,928.14,928.14,928.14,0
1996-11-08,919.67,919.67,919.67,919.67,0
1996-11-11,933.97,933.97,933.97,933.97,0
1996-11-12,943,943,943,943,0
1996-11-13,940.52,940.52,940.52,940.52,0
1996-11-14,953.19,953.19,953.19,953.19,0
1996-11-15,950.83,950.83,950.83,950.83,0
1996-11-18,1004.69,1004.69,1004.69,1004.69,0
1996-11-19,1015.96,1015.96,1015.96,1015.96,0
1996-11-20,1014.92,1014.92,1014.92,1014.92,0
1996-11-21,940.77,940.77,940.77,940.77,0
1996-11-22,951.83,951.83,951.83,951.83,0
1996-11-25,976.55,976.55,976.55,976.55,0
1996-11-26,967.59,967.59,967.59,967.59,0
1996-11-27,980.38,980.38,980.38,980.38,0
1996-11-28,992.64,992.64,992.64,992.64,0
1996-11-29,1032.95,1032.95,1032.95,1032.95,0
1996-12-02,1134.52,1134.52,1134.52,1134.52,0
1996-12-03,1122.99,1122.99,1122.99,1122.99,0
1996-12-04,1169.92,1169.92,1169.92,1169.92,0
1996-12-05,1212.08,1212.08,1212.08,1212.08,0
1996-12-06,1212.89,1212.89,1212.89,1212.89,0
1996-12-09,1247.66,1247.66,1247.66,1247.66,0
1996-12-10,1230.25,1230.25,1230.25,1230.25,0
1996-12-11,1244.9,1244.9,1244.9,1244.9,0
1996-12-12,1177.14,1177.14,1177.14,1177.14,0
1996-12-13,1110.04,1110.04,1110.04,1110.04,0
1996-12-16,1000.02,1000.02,1000.02,1000.02,0
1996-12-17,905.58,905.58,905.58,905.58,0
1996-12-18,972.73,972.73,972.73,972.73,0
1996-12-19,902.42,902.42,902.42,902.42,0
1996-12-20,885.24,885.24,885.24,885.24,0
1996-12-23,902.01,902.01,902.01,902.01,0
1996-12-24,865.58,865.58,865.58,865.58,0
1996-12-25,895.18,895.18,895.18,895.18,0
1996-12-26,924.24,924.24,924.24,924.24,0
1996-12-27,922.35,922.35,922.35,922.35,0
1996-12-30,934.21,934.21,934.21,934.21,0
1996-12-31,917.02,917.02,917.02,917.02,0
1997-01-02,919.44,919.44,919.44,919.44,0
1997-01-03,899.61,899.61,899.61,899.61,0
1997-01-06,876.5,876.5,876.5,876.5,0
1997-01-07,898.17,898.17,898.17,898.17,0
1997-01-08,896.41,896.41,896.41,896.41,0
1997-01-09,906.98,906.98,906.98,906.98,0
1997-01-10,918.4,918.4,918.4,918.4,0
1997-01-13,929.52,929.52,929.52,929.52,0
1997-01-14,907.85,907.85,907.85,907.85,0
1997-01-15,916.72,916.72,916.72,916.72,0
1997-01-16,915.01,915.01,915.01,915.01,0
1997-01-17,919.85,919.85,919.85,919.85,0
1997-01-20,933.28,933.28,933.28,933.28,0
1997-01-21,929.11,929.11,929.11,929.11,0
1997-01-22,942.44,942.44,942.44,942.44,0
1997-01-23,945.8,945.8,945.8,945.8,0
1997-01-24,953.92,953.92,953.92,953.92,0
1997-01-27,959.06,959.06,959.06,959.06,0
1997-01-28,956.31,956.31,956.31,956.31,0
1997-01-29,962.1,962.1,962.1,962.1,0
1997-01-30,960.17,960.17,960.17,960.17,0
1997-01-31,964.74,964.74,964.74,964.74,0
1997-02-17,982.4,982.4,982.4,982.4,0
1997-02-18,894.85,894.85,894.85,894.85,0
1997-02-19,962.69,962.69,962.69,962.69,0
1997-02-20,965.08,965.08,965.08,965.08,0
1997-02-21,1017.13,1017.13,1017.13,1017.13,0
1997-02-24,1009.56,1009.56,1009.56,1009.56,0
1997-02-25,1017.96,1017.96,1017.96,1017.96,0
1997-02-26,1031.51,1031.51,1031.51,1031.51,0
1997-02-27,1025.3,1025.3,1025.3,1025.3,0
1997-02-28,1040.27,1040.27,1040.27,1040.27,0
1997-03-03,1063.05,1063.05,1063.05,1063.05,0
1997-03-04,1068.16,1068.16,1068.16,1068.16,0
1997-03-05,1052.15,1052.15,1052.15,1052.15,0
1997-03-06,1079.13,1079.13,1079.13,1079.13,0
1997-03-07,1077.72,1077.72,1077.72,1077.72,0
1997-03-10,1099.68,1099.68,1099.68,1099.68,0
1997-03-11,1109.73,1109.73,1109.73,1109.73,0
1997-03-12,1126.16,1126.16,1126.16,1126.16,0
1997-03-13,1117.28,1117.28,1117.28,1117.28,0
1997-03-14,1125.8,1125.8,1125.8,1125.8,0
1997-03-18,1162.63,1162.63,1162.63,1162.63,0
1997-03-19,1161.27,1161.27,1161.27,1161.27,0
1997-03-20,1120.72,1120.72,1120.72,1120.72,0
1997-03-21,1167.17,1167.17,1167.17,1167.17,0
1997-03-24,1191.73,1191.73,1191.73,1191.73,0
1997-03-25,1197.84,1197.84,1197.84,1197.84,0
1997-03-26,1215.31,1215.31,1215.31,1215.31,0
1997-03-27,1214.26,1214.26,1214.26,1214.26,0
1997-03-28,1202.67,1202.67,1202.67,1202.67,0
1997-03-31,1234.62,1234.62,1234.62,1234.62,0
1997-04-01,1241.03,1241.03,1241.03,1241.03,0
1997-04-02,1233.85,1233.85,1233.85,1233.85,0
1997-04-03,1246.03,1246.03,1246.03,1246.03,0
1997-04-04,1260.96,1260.96,1260.96,1260.96,0
1997-04-07,1276.41,1276.41,1276.41,1276.41,0
1997-04-08,1247.26,1247.26,1247.26,1247.26,0
1997-04-09,1286.85,1286.85,1286.85,1286.85,0
1997-04-10,1281.89,1281.89,1281.89,1281.89,0
1997-04-11,1278.53,1278.53,1278.53,1278.53,0
1997-04-14,1316.92,1316.92,1316.92,1316.92,0
1997-04-15,1324.96,1324.96,1324.96,1324.96,0
1997-04-16,1327.78,1327.78,1327.78,1327.78,0
1997-04-17,1323.37,1323.37,1323.37,1323.37,0
1997-04-18,1338.03,1338.03,1338.03,1338.03,0
1997-04-21,1362.08,1362.08,1362.08,1362.08,0
1997-04-22,1365.5,1365.5,1365.5,1365.5,0
1997-04-23,1378.84,1378.84,1378.84,1378.84,0
1997-04-24,1380.28,1380.28,1380.28,1380.28,0
1997-04-25,1364.98,1364.98,1364.98,1364.98,0
1997-04-28,1352,1352,1352,1352,0
1997-04-29,1376.77,1376.77,1376.77,1376.77,0
1997-04-30,1393.75,1393.75,1393.75,1393.75,0
1997-05-05,1448.93,1448.93,1448.93,1448.93,0
1997-05-06,1482.99,1482.99,1482.99,1482.99,0
1997-05-07,1495.46,1495.46,1495.46,1495.46,0
1997-05-08,1405.18,1405.18,1405.18,1405.18,0
1997-05-09,1467.23,1467.23,1467.23,1467.23,0
1997-05-12,1500.4,1500.4,1500.4,1500.4,0
1997-05-13,1464.28,1464.28,1464.28,1464.28,0
1997-05-14,1379.22,1379.22,1379.22,1379.22,0
1997-05-15,1417.67,1417.67,1417.67,1417.67,0
1997-05-16,1315.92,1315.92,1315.92,1315.92,0
1997-05-19,1344.61,1344.61,1344.61,1344.61,0
1997-05-20,1381.12,1381.12,1381.12,1381.12,0
1997-05-21,1354.88,1354.88,1354.88,1354.88,0
1997-05-22,1235.22,1235.22,1235.22,1235.22,0
1997-05-23,1254.27,1254.27,1254.27,1254.27,0
1997-05-26,1251.55,1251.55,1251.55,1251.55,0
1997-05-27,1281.74,1281.74,1281.74,1281.74,0
1997-05-28,1270.35,1270.35,1270.35,1270.35,0
1997-05-29,1263.35,1263.35,1263.35,1263.35,0
1997-05-30,1285.18,1285.18,1285.18,1285.18,0
1997-06-02,1336.28,1336.28,1336.28,1336.28,0
1997-06-03,1338.76,1338.76,1338.76,1338.76,0
1997-06-04,1361.19,1361.19,1361.19,1361.19,0
1997-06-05,1360.23,1360.23,1360.23,1360.23,0
1997-06-06,1275.3,1275.3,1275.3,1275.3,0
1997-06-09,1274.92,1274.92,1274.92,1274.92,0
1997-06-10,1241.74,1241.74,1241.74,1241.74,0
1997-06-11,1220.4,1220.4,1220.4,1220.4,0
1997-06-13,1243.98,1243.98,1243.98,1243.98,0
1997-06-16,1261.47,1261.47,1261.47,1261.47,0
1997-06-17,1245.93,1245.93,1245.93,1245.93,0
1997-06-18,1232.68,1232.68,1232.68,1232.68,0
1997-06-19,1230.74,1230.74,1230.74,1230.74,0
1997-06-20,1291.2,1291.2,1291.2,1291.2,0
1997-06-23,1283.5,1283.5,1283.5,1283.5,0
1997-06-24,1303.93,1303.93,1303.93,1303.93,0
1997-06-25,1297.59,1297.59,1297.59,1297.59,0
1997-06-26,1284.46,1284.46,1284.46,1284.46,0
1997-06-27,1250.27,1250.27,1250.27,1250.27,0
1997-07-02,1255.91,1261.57,1147.33,1199.06,0
1997-07-03,1194.68,1194.68,1149.94,1150.62,0
1997-07-04,1138.92,1163.25,1124.78,1159.34,0
1997-07-07,1161.71,1163.45,1085.57,1096.82,0
1997-07-08,1092.8,1115.43,1066.04,1109.67,0
1997-07-09,1113.64,1122.67,1104.09,1120.84,0
1997-07-10,1121.26,1137.87,1115.21,1120.15,0
1997-07-11,1116.41,1155.06,1114.4,1154.79,0
1997-07-14,1189.47,1201.21,1180.19,1200.11,0
1997-07-16,1201.6,1204.86,1184.44,1190.83,0
1997-07-17,1188.27,1203.5,1180.93,1197.23,0
1997-07-18,1199.4,1210.44,1191.29,1209.86,0
1997-07-21,1215.84,1218.48,1188.88,1193.53,0
1997-07-22,1189.12,1208.26,1163.47,1208.25,0
1997-07-23,1219.06,1223.82,1194.7,1198.86,0
1997-07-24,1194.7,1200.31,1172.37,1174.22,0
1997-07-25,1166.57,1177.65,1158.14,1170.86,0
1997-07-28,1167.81,1167.88,1138.47,1141.78,0
1997-07-29,1137.32,1161.19,1133.17,1153.23,0
1997-07-30,1157.09,1179.48,1157,1179.42,0
1997-07-31,1184.94,1192.2,1179.71,1189.76,0
1997-08-01,1191.65,1194.03,1182.22,1192.83,0
1997-08-04,1196.25,1201.92,1188.68,1200.33,0
1997-08-05,1203.36,1207.23,1193.7,1196.27,0
1997-08-06,1196.04,1197.44,1170.27,1171.94,0
1997-08-07,1167.93,1199.24,1161.63,1199.24,0
1997-08-08,1205.95,1216.56,1201.36,1206.05,0
1997-08-11,1206.46,1206.76,1182.45,1184.08,0
1997-08-12,1177.26,1183.44,1145.75,1146.81,0
1997-08-13,1139.25,1153.49,1118.2,1120.13,0
1997-08-14,1120.47,1168.34,1120.24,1168.11,0
1997-08-15,1174.18,1174.88,1133.89,1143.06,0
1997-08-18,1139.61,1139.61,1116.15,1134.63,0
1997-08-19,1134.62,1143.2,1128.11,1132.9,0
1997-08-20,1135.05,1144.65,1133.74,1144.64,0
1997-08-21,1148.39,1165.22,1147.82,1164.55,0
1997-08-22,1159.39,1174.49,1156.83,1171.83,0
1997-08-25,1175.44,1184.33,1175.38,1184.1,0
1997-08-26,1186.07,1194.13,1181.24,1194.04,0
1997-08-27,1195.43,1199.47,1188.33,1198.51,0
1997-08-28,1201.06,1216.08,1194.67,1213.89,0
1997-08-29,1214.31,1223.07,1209.48,1221.06,0
1997-09-01,1224.18,1230.07,1219.1,1229.87,0
1997-09-02,1228.47,1232.69,1215.92,1226.3,0
1997-09-03,1223.62,1243.33,1223.46,1240.82,0
1997-09-04,1245.78,1253.15,1245.64,1251.3,0
1997-09-05,1250.6,1253.35,1241.22,1251.55,0
1997-09-08,1253.14,1257.55,1245.74,1255.23,0
1997-09-09,1255.18,1257.93,1230.44,1231.03,0
1997-09-10,1230.43,1256.04,1227.64,1256.04,0
1997-09-11,1260.52,1264.49,1236.11,1242.71,0
1997-09-12,1240.5,1247.91,1207.83,1208.7,0
1997-09-15,1205.9,1211.68,1175.95,1179.29,0
1997-09-16,1182.76,1193.85,1181.17,1187.22,0
1997-09-17,1188.88,1191.3,1162.24,1167.56,0
1997-09-18,1169.67,1181.75,1164.64,1172.37,0
1997-09-19,1174.77,1185.09,1168.87,1184.52,0
1997-09-22,1184.49,1185.1,1102.62,1103.97,0
1997-09-23,1096.19,1105.28,1055.19,1055.19,0
1997-09-24,1064.66,1110.11,1064.66,1110.01,0
1997-09-25,1118.37,1130.13,1106.25,1117.01,0
1997-09-26,1118.69,1118.94,1094.42,1109.63,0
1997-09-29,1106.34,1106.34,1079.34,1084.07,0
1997-09-30,1083.41,1100.39,1083.23,1097.38,0
1997-10-06,1100.7,1105.41,1091.15,1098.9,0
1997-10-07,1098.29,1102.71,1087.02,1102.57,0
1997-10-08,1122.97,1140.94,1116.71,1134.87,0
1997-10-09,1134.59,1138.66,1120.09,1122.47,0
1997-10-10,1121.34,1131.57,1120.51,1130.79,0
1997-10-13,1136.43,1138.4,1117.39,1119.82,0
1997-10-14,1116.3,1118.02,1105.7,1117.93,0
1997-10-15,1119.11,1129.65,1116.43,1125.78,0
1997-10-16,1131.4,1151.39,1131.39,1150.31,0
1997-10-17,1155.42,1180.22,1153.9,1176.49,0
1997-10-20,1183.74,1191.04,1173.56,1187.37,0
1997-10-21,1190.49,1192.34,1179.57,1191.87,0
1997-10-22,1193.7,1203.02,1168.48,1177.52,0
1997-10-23,1178.98,1186.07,1170.23,1173.36,0
1997-10-24,1172.88,1179.81,1164.06,1178.31,0
1997-10-27,1183.65,1235.83,1183.65,1235.83,0
1997-10-28,1239.59,1241.83,1172.89,1177.92,0
1997-10-29,1168.22,1194.09,1162.98,1194.09,0
1997-10-30,1189.27,1207.97,1173.65,1174.85,0
1997-10-31,1164.91,1181.51,1158.74,1180.39,0
1997-11-03,1181.16,1185.07,1176.55,1180.85,0
1997-11-04,1180.87,1190.47,1180.87,1184.7,0
1997-11-05,1186.1,1194.67,1179.35,1194.04,0
1997-11-06,1198.66,1203.09,1179.58,1181.12,0
1997-11-07,1181.78,1195.74,1177.63,1195.14,0
1997-11-10,1199.37,1202.58,1178.63,1185.78,0
1997-11-11,1183.42,1187.74,1168.48,1186.63,0
1997-11-12,1190.01,1193.53,1171.29,1185.02,0
1997-11-13,1169.7,1185.28,1157.29,1185.02,0
1997-11-14,1187.35,1208.84,1181.69,1197.83,0
1997-11-17,1210.68,1213.23,1190.43,1191.33,0
1997-11-18,1190.26,1193.31,1182.61,1183.35,0
1997-11-19,1185.1,1191.96,1175.78,1181.63,0
1997-11-20,1182.74,1189.49,1169.1,1172.43,0
1997-11-21,1168.97,1169.11,1152.01,1158.56,0
1997-11-24,1150.42,1150.56,1122.93,1124.94,0
1997-11-25,1120.86,1131.13,1114.14,1125.53,0
1997-11-26,1126.6,1143.82,1124.48,1143.82,0
1997-11-27,1141.77,1141.97,1120.52,1122.52,0
1997-11-28,1117.57,1139.63,1114.43,1139.63,0
1997-12-01,1137.59,1139.29,1130.45,1133.09,0
1997-12-02,1133.59,1139.6,1128.5,1130.17,0
1997-12-03,1129.78,1130.32,1121.59,1122.55,0
1997-12-04,1121.8,1137.01,1119.2,1135.87,0
1997-12-05,1139.48,1144.22,1134.93,1136.2,0
1997-12-08,1140.55,1143.08,1136.58,1139.32,0
1997-12-09,1139.81,1148.17,1137.32,1148.17,0
1997-12-10,1150.48,1158.99,1149.83,1157.84,0
1997-12-11,1159.05,1159.75,1145.55,1159.17,0
1997-12-12,1160.22,1165.81,1153.43,1153.84,0
1997-12-15,1155.72,1168.06,1155.6,1168.03,0
1997-12-16,1170.46,1174.81,1165.6,1174.8,0
1997-12-17,1169.64,1169.74,1145.89,1146.52,0
1997-12-18,1142.1,1159.11,1138.4,1154.17,0
1997-12-19,1154.7,1161.88,1151.14,1160.77,0
1997-12-22,1162.68,1169.03,1153.44,1169.01,0
1997-12-23,1171.9,1176.92,1165.06,1171.25,0
1997-12-24,1171.73,1173.54,1164.86,1169.66,0
1997-12-25,1170.56,1181.48,1169.99,1181.28,0
1997-12-26,1187.75,1194.24,1186.53,1191.92,0
1997-12-29,1196.3,1198.97,1185.66,1186.61,0
1997-12-30,1186.14,1193.62,1179.56,1181.14,0
1997-12-31,1182.25,1195.05,1182.25,1194.1,0
1998-01-05,1200.95,1220.49,1200.22,1220.47,0
1998-01-06,1223.73,1233.63,1215.41,1233.62,0
1998-01-07,1233.96,1244.1,1231.15,1244.07,0
1998-01-08,1243.12,1250.01,1235.88,1237.16,0
1998-01-09,1233.7,1245,1221.3,1239.9,0
1998-01-12,1242.21,1246.65,1226.4,1226.97,0
1998-01-13,1211.88,1211.88,1110.09,1167.65,0
1998-01-14,1170.35,1203.25,1170.32,1202.21,0
1998-01-15,1210.42,1217.86,1196.15,1215.43,0
1998-01-16,1215.82,1220.97,1207.92,1213.96,0
1998-01-19,1215.41,1216.99,1205.48,1213.13,0
1998-01-20,1211.28,1215.57,1195.38,1203.71,0
1998-01-21,1201.99,1209.69,1198.23,1200.2,0
1998-01-22,1200.52,1207.45,1194.38,1204.43,0
1998-01-23,1206.49,1224.12,1206.45,1222.91,0
1998-02-09,1257.99,1262.62,1244.43,1248.04,0
1998-02-10,1248.6,1248.6,1233.7,1236.51,0
1998-02-11,1234.18,1251.45,1233.53,1250.24,0
1998-02-12,1253.38,1254.41,1242,1246.3,0
1998-02-13,1246.73,1251.91,1241.82,1245.91,0
1998-02-16,1246.8,1247.96,1230.92,1236.24,0
1998-02-17,1234.84,1240.58,1228.11,1238.5,0
1998-02-18,1239.63,1240.18,1225.5,1229.83,0
1998-02-19,1229.81,1235.49,1223.93,1232.58,0
1998-02-20,1234.6,1237.91,1224.58,1226.02,0
1998-02-23,1217.86,1217.86,1195.89,1208.6,0
1998-02-24,1206.92,1216.35,1206.09,1208.22,0
1998-02-25,1208.52,1209.49,1191.75,1194.67,0
1998-02-26,1193,1206.67,1189.51,1206.67,0
1998-02-27,1209.44,1213.73,1202.87,1206.53,0
1998-03-02,1196.74,1205.75,1182.61,1188.31,0
1998-03-03,1186.52,1201.8,1185.3,1201.79,0
1998-03-04,1204.94,1214,1201.25,1213.25,0
1998-03-05,1217.85,1219.28,1206.37,1207.54,0
1998-03-06,1208.75,1208.98,1202.12,1206.45,0
1998-03-09,1207.96,1208.62,1197.57,1200.83,0
1998-03-10,1199.62,1205.83,1186.55,1199.83,0
1998-03-11,1201.26,1210.53,1187.44,1190.04,0
1998-03-12,1187.54,1188.28,1175.55,1178.97,0
1998-03-13,1177.82,1184.96,1176.01,1184.96,0
1998-03-16,1186.19,1188.62,1179.44,1188.48,0
1998-03-17,1193.67,1202.84,1193.24,1202.84,0
1998-03-18,1204.1,1204.74,1191.91,1193.91,0
1998-03-19,1192.4,1195.83,1184.87,1188.71,0
1998-03-20,1188.6,1192.32,1183.25,1187.5,0
1998-03-23,1186.56,1186.86,1178.04,1179.87,0
1998-03-24,1180.09,1194.06,1179.97,1194.02,0
1998-03-25,1207.62,1209.77,1188.85,1191.55,0
1998-03-26,1191,1193.82,1186.22,1188.87,0
1998-03-27,1189.41,1223.93,1188.86,1223.57,0
1998-03-30,1230.94,1249.44,1228.3,1249.43,0
1998-03-31,1251.34,1252.24,1238.64,1243.02,0
1998-04-01,1243.37,1255.01,1240.06,1254.96,0
1998-04-02,1259.59,1285.03,1259.58,1269.02,0
1998-04-03,1268.57,1286.11,1266.03,1286.08,0
1998-04-06,1291.61,1306.38,1286.43,1306.38,0
1998-04-07,1308.56,1310.29,1296.54,1303.14,0
1998-04-08,1303.41,1322.83,1302.41,1322.79,0
1998-04-09,1326.44,1328.79,1288.89,1297.22,0
1998-04-10,1294.62,1311.53,1293.59,1311.51,0
1998-04-13,1319.94,1326.3,1311.83,1318.75,0
1998-04-14,1318.27,1320.91,1304.38,1313.72,0
1998-04-15,1314.16,1324.71,1314.01,1324.71,0
1998-04-16,1324.04,1326.42,1312.57,1316.25,0
1998-04-17,1311.54,1311.73,1291.08,1298.11,0
1998-04-20,1292.16,1302.98,1286.59,1296.01,0
1998-04-21,1296.77,1307.86,1295.09,1305.22,0
1998-04-22,1307.83,1333.07,1307.83,1322.18,0
1998-04-23,1337.49,1340.25,1321.04,1324.56,0
1998-04-24,1324.45,1331.86,1313.61,1315.17,0
1998-04-27,1314.35,1318.8,1303.48,1310.38,0
1998-04-28,1315.35,1333.09,1315.33,1332.99,0
1998-04-29,1337.89,1341.58,1328.56,1332.5,0
1998-04-30,1336.01,1343.46,1335.55,1343.45,0
1998-05-04,1353.06,1355.52,1345.36,1352.93,0
1998-05-05,1355.05,1356.06,1346.59,1352.52,0
1998-05-06,1352.72,1355.66,1341.81,1348.41,0
1998-05-07,1348.89,1352.55,1326.65,1327.87,0
1998-05-08,1324.74,1357.6,1324.72,1357.6,0
1998-05-11,1367.24,1368.03,1351.59,1354.61,0
1998-05-12,1358.96,1360.06,1342.73,1349.65,0
1998-05-13,1351.18,1369.3,1351,1369.26,0
1998-05-14,1373.17,1376.3,1360.89,1367.13,0
1998-05-15,1373.43,1379.13,1361.84,1368.09,0
1998-05-18,1373.67,1376.38,1360.47,1368.18,0
1998-05-19,1370.67,1372.87,1355.54,1362.29,0
1998-05-20,1362.69,1365.1,1352.17,1357.43,0
1998-05-21,1356.96,1367.72,1350.26,1366.66,0
1998-05-22,1371.37,1379.89,1370.72,1375.82,0
1998-05-25,1380.13,1389.66,1376.2,1389.37,0
1998-05-26,1392.75,1394.44,1383.76,1390.42,0
1998-05-27,1393.74,1399.54,1390.55,1399.54,0
1998-05-28,1402.85,1405.58,1392.9,1397.89,0
1998-05-29,1402.67,1411.35,1402.02,1411.21,0
1998-06-01,1418.35,1420.55,1411.06,1415.58,0
1998-06-02,1419.22,1419.58,1402.62,1413.08,0
1998-06-03,1415.02,1421.12,1413.11,1420,0
1998-06-04,1420.99,1422.98,1402.75,1406.3,0
1998-06-05,1404.08,1414.36,1390.63,1408.61,0
1998-06-08,1411.96,1415.18,1401.06,1403.73,0
1998-06-09,1400.35,1400.35,1357.46,1369.65,0
1998-06-10,1367.74,1377.83,1359.39,1368.3,0
1998-06-11,1367.56,1371.15,1346.07,1347.68,0
1998-06-12,1373.11,1383.47,1365.08,1383.39,0
1998-06-15,1385.33,1386.98,1359.88,1365.34,0
1998-06-16,1362.59,1362.59,1323.53,1348.59,0
1998-06-17,1349,1356.66,1344.44,1348.94,0
1998-06-18,1352.23,1372.12,1352.23,1370.68,0
1998-06-19,1376.19,1392.88,1376.19,1392.88,0
1998-06-22,1400.47,1401.51,1392.06,1399.36,0
1998-06-23,1398.24,1398.71,1385.45,1397.96,0
1998-06-24,1399.71,1402.14,1390.86,1401.74,0
1998-06-25,1402.95,1404.05,1377.18,1382.04,0
1998-06-26,1383.29,1388.55,1376.41,1385.62,0
1998-06-29,1387.02,1387.19,1356.22,1361.43,0
1998-06-30,1360.62,1363.59,1335.21,1339.2,0
1998-07-01,1363.27,1367.15,1315.18,1316.44,0
1998-07-02,1314.1,1331.65,1297,1331.65,0
1998-07-03,1335.84,1341.73,1327.8,1335.12,0
1998-07-06,1339.26,1339.68,1313.28,1315.28,0
1998-07-07,1313.65,1324.4,1307.91,1324.4,0
1998-07-08,1326.82,1339.16,1326.62,1338.98,0
1998-07-09,1341.35,1344.43,1336.66,1343.23,0
1998-07-10,1344.75,1360.64,1344.63,1360.62,0
1998-07-13,1362.69,1363,1352.46,1358.81,0
1998-07-14,1360.61,1361.19,1334.71,1336.56,0
1998-07-15,1332.41,1341.64,1326.32,1335.47,0
1998-07-16,1335.3,1337.64,1317.89,1325.63,0
1998-07-17,1325.88,1330.82,1311.75,1314.71,0
1998-07-20,1311.06,1311.15,1278.3,1287.07,0
1998-07-21,1285.79,1318.93,1284.8,1313.01,0
1998-07-22,1312.23,1312.37,1295.61,1299.15,0
1998-07-23,1299.22,1316.29,1299.15,1316.27,0
1998-07-24,1317.85,1330.49,1317.85,1326.82,0
1998-07-27,1328.34,1328.73,1314.73,1321.9,0
1998-07-28,1321.63,1324.27,1313.2,1317.95,0
1998-07-29,1317.93,1321.26,1308.26,1311.94,0
1998-07-30,1312.86,1318.02,1309.77,1315.3,0
1998-07-31,1316.31,1319.36,1312.38,1316.92,0
1998-08-03,1315.13,1315.47,1299.93,1302.1,0
1998-08-04,1299.73,1299.73,1283.2,1293.46,0
1998-08-05,1293.7,1307.48,1293.12,1307.44,0
1998-08-06,1310.3,1312.6,1292.39,1294.16,0
1998-08-07,1292.08,1292.31,1267.92,1271.07,0
1998-08-10,1262.01,1262.03,1227.47,1234.58,0
1998-08-11,1230.38,1241.78,1206.63,1207.67,0
1998-08-12,1204.36,1207.72,1158.79,1190.55,0
1998-08-13,1193.37,1205.86,1185.57,1204.18,0
1998-08-14,1202.38,1202.38,1165.87,1168.03,0
1998-08-17,1152.67,1152.67,1068.66,1070.41,0
1998-08-18,1054.18,1094.38,1043.02,1071.3,0
1998-08-19,1072.74,1126.08,1072.72,1126.08,0
1998-08-20,1128.75,1149.96,1113.86,1149.91,0
1998-08-21,1149.62,1178.74,1141.51,1177.62,0
1998-08-24,1178.55,1190.88,1166.14,1178.55,0
1998-08-25,1174.41,1179.11,1159.39,1179.07,0
1998-08-26,1174.85,1182.33,1159.52,1160.29,0
1998-08-27,1152.36,1154.69,1142.17,1145.22,0
1998-08-28,1139.82,1146.51,1125.2,1129.72,0
1998-08-31,1117.97,1150.23,1072.42,1150.22,0
1998-09-01,1142.5,1163.17,1123.63,1143.12,0
1998-09-02,1137.31,1149.27,1129.81,1136.89,0
1998-09-03,1136.44,1151.01,1136.14,1147.2,0
1998-09-04,1148.95,1169.47,1148.94,1163.53,0
1998-09-07,1168.37,1178.38,1163.2,1178.38,0
1998-09-08,1181.07,1185.1,1166.66,1167.6,0
1998-09-09,1165.66,1190.74,1162.47,1190.68,0
1998-09-10,1194.88,1219.8,1194.12,1213.67,0
1998-09-11,1214.83,1225.14,1206.61,1218.01,0
1998-09-14,1219.32,1239.77,1214.44,1239.61,0
1998-09-15,1240.94,1245.42,1228.88,1230.13,0
1998-09-16,1226.9,1252.2,1225.29,1252.14,0
1998-09-17,1257.38,1264.4,1226.72,1233.7,0
1998-09-18,1227.56,1233.4,1199.58,1207,0
1998-09-21,1199.17,1222.38,1193.82,1222.38,0
1998-09-22,1224.39,1229.62,1214.02,1222.63,0
1998-09-23,1223.99,1233.79,1222.36,1229.86,0
1998-09-24,1231.05,1232.28,1196.92,1199.06,0
1998-09-25,1194.31,1221.58,1192.08,1221.58,0
1998-09-28,1224.27,1239.8,1217.65,1230.21,0
1998-09-29,1226.84,1231.75,1226.84,1231.75,0
1998-09-30,1233.59,1242.94,1233.43,1242.9,0
1998-10-05,1245.74,1246.6,1231.4,1234.78,0
1998-10-06,1234.14,1237.84,1214.83,1217.46,0
1998-10-07,1214.64,1219.1,1207.93,1213.79,0
1998-10-08,1215.95,1228.73,1215.87,1228.71,0
1998-10-09,1231.94,1241.05,1229.85,1236.93,0
1998-10-12,1239.57,1247.24,1227.86,1247.15,0
1998-10-13,1250.68,1257.35,1239.77,1244.07,0
1998-10-14,1243.71,1247.66,1234.07,1240.6,0
1998-10-15,1243.19,1254.84,1241.26,1241.81,0
1998-10-16,1259.14,1263.71,1249.93,1251.53,0
1998-10-19,1255.05,1256.76,1240.45,1246.24,0
1998-10-20,1248.23,1251.43,1238.3,1243.64,0
1998-10-21,1243.54,1243.6,1206.12,1207.83,0
1998-10-22,1202.21,1216.17,1191.56,1216.09,0
1998-10-23,1217.13,1230.83,1215.47,1217.43,0
1998-10-26,1215.56,1215.56,1195.24,1208.27,0
1998-10-27,1207.2,1218.45,1204.73,1216.79,0
1998-10-28,1218.5,1226.11,1217.23,1225.93,0
1998-10-29,1226.92,1229.74,1214.92,1216.76,0
1998-10-30,1216.01,1225.64,1215.45,1217.32,0
1998-11-02,1217.34,1223.53,1210.85,1223.48,0
1998-11-03,1225.26,1236.96,1225.22,1236.87,0
1998-11-04,1239.5,1240.7,1232.78,1235.8,0
1998-11-05,1237.54,1253.31,1237.51,1253.28,0
1998-11-06,1258.69,1267.39,1257.17,1259.77,0
1998-11-09,1263.96,1283.12,1263.96,1283.12,0
1998-11-10,1283.92,1288.74,1275.19,1286.56,0
1998-11-11,1287.42,1288.35,1278.47,1286.2,0
1998-11-12,1286.56,1295.06,1278.94,1282.99,0
1998-11-13,1281.99,1285.92,1271.32,1282.51,0
1998-11-16,1284.34,1293.76,1281.6,1293.74,0
1998-11-17,1296.63,1300.15,1285.02,1290.6,0
1998-11-18,1291,1292.93,1281.6,1285.5,0
1998-11-19,1283.96,1284.14,1274.09,1275.61,0
1998-11-20,1272.66,1279.38,1271.65,1275.37,0
1998-11-23,1275.9,1278.09,1269.1,1273.79,0
1998-11-24,1274.45,1282.93,1274.41,1278.92,0
1998-11-25,1280.27,1283.96,1262.23,1263.85,0
1998-11-26,1260.08,1262.78,1247.84,1252.82,0
1998-11-27,1252.37,1259.04,1242.57,1245.08,0
1998-11-30,1244.92,1247.42,1238.13,1247.42,0
1998-12-01,1249.01,1251.87,1232,1234.36,0
1998-12-02,1233.16,1236.97,1222.64,1236.97,0
1998-12-03,1238.29,1239.26,1229.85,1232.51,0
1998-12-04,1232.43,1234.63,1213.56,1219.2,0
1998-12-07,1234.76,1237.69,1207.76,1209.54,0
1998-12-08,1209.84,1223.34,1209.81,1223.26,0
1998-12-09,1224.36,1225.99,1219.01,1224.09,0
1998-12-10,1224.15,1224.92,1203.07,1204.63,0
1998-12-11,1201.85,1214.24,1194.07,1214.21,0
1998-12-14,1214.6,1214.67,1194.66,1196.3,0
1998-12-15,1193.64,1194.89,1173.92,1194.84,0
1998-12-16,1194.94,1195.55,1180.86,1183.06,0
1998-12-17,1180.17,1180.17,1158.51,1160.09,0
1998-12-18,1155.75,1167.64,1150.72,1155.09,0
1998-12-21,1153.66,1163.24,1150.39,1154.43,0
1998-12-22,1155.63,1185.98,1155.62,1185.97,0
1998-12-23,1186.98,1187.91,1170.16,1172.51,0
1998-12-24,1171.71,1171.71,1161.85,1168.98,0
1998-12-25,1169.6,1178.92,1169.54,1173.91,0
1998-12-28,1175.63,1179,1157.7,1159.94,0
1998-12-29,1157.48,1157.57,1139.99,1142.73,0
1998-12-30,1141.88,1151.72,1125.56,1142.73,0
1998-12-31,1149.83,1153.15,1140.36,1146.7,0
1999-01-04,1144.89,1144.89,1124.21,1125.82,0
1999-01-05,1123.7,1123.7,1104.5,1119.96,0
1999-01-06,1120.67,1137.21,1120.4,1132.59,0
1999-01-07,1133.16,1140.48,1125.67,1137.73,0
1999-01-08,1138.77,1168.84,1138.77,1168.81,0
1999-01-11,1169.91,1174.43,1158.54,1172.81,0
1999-01-12,1171.74,1171.87,1158.3,1158.87,0
1999-01-13,1153.29,1159.94,1144.45,1148.15,0
1999-01-14,1145.9,1153.1,1142.35,1148.65,0
1999-01-15,1149.78,1150.67,1136.3,1137.31,0
1999-01-18,1135.09,1153.42,1123.71,1153.12,0
1999-01-19,1154.16,1160.26,1149.37,1158.55,0
1999-01-20,1159.03,1162.97,1148.81,1151.37,0
1999-01-21,1150.3,1158.51,1145.3,1158.5,0
1999-01-22,1159.92,1168.18,1157.15,1162.35,0
1999-01-25,1161.98,1162.44,1146.97,1148.12,0
1999-01-26,1145.07,1146.12,1132.95,1138.21,0
1999-01-27,1137.69,1146.5,1134.13,1146.49,0
1999-01-28,1147.87,1150.58,1137.12,1140.97,0
1999-01-29,1139.84,1140.12,1130.33,1134.67,0
1999-02-01,1131.65,1131.66,1118.55,1120.53,0
1999-02-02,1119.78,1126.41,1114.79,1126.4,0
1999-02-03,1126.84,1127.27,1115.13,1116.87,0
1999-02-04,1114.65,1114.69,1102.49,1103.5,0
1999-02-05,1101.48,1101.48,1079.22,1081.44,0
1999-02-08,1076.82,1082.46,1064.17,1065.82,0
1999-02-09,1065.91,1090.17,1065.91,1090.09,0
1999-03-01,1092.14,1098.36,1084.16,1097.97,0
1999-03-02,1098.29,1103.25,1090.04,1100.92,0
1999-03-03,1101.13,1128.78,1101.07,1128.74,0
1999-03-04,1130.34,1133.73,1120.71,1128.95,0
1999-03-05,1128.62,1137.96,1124.09,1132.36,0
1999-03-08,1133.51,1142.15,1128.39,1142.11,0
1999-03-09,1143.1,1145.71,1135.37,1136.94,0
1999-03-10,1136.02,1136.08,1127.17,1132.74,0
1999-03-11,1133.29,1153.84,1133.15,1149.92,0
1999-03-12,1151.99,1158.71,1148.66,1158.7,0
1999-03-15,1161.49,1169.7,1159.14,1164.64,0
1999-03-16,1164.79,1166.96,1155.93,1166.93,0
1999-03-17,1167.72,1173.04,1158.59,1159.1,0
1999-03-18,1155.27,1160.68,1147.57,1151.99,0
1999-03-19,1150.61,1172.92,1150.34,1172.92,0
1999-03-22,1175.67,1176.65,1168.34,1172.74,0
1999-03-23,1172.98,1174.48,1163.28,1170.95,0
1999-03-24,1171.3,1177.34,1167.1,1169.03,0
1999-03-25,1167.86,1167.88,1155.01,1156.85,0
1999-03-26,1155.35,1162.42,1154.94,1161.12,0
1999-03-29,1160.58,1169.5,1158.09,1169.49,0
1999-03-30,1171.13,1173.66,1156.05,1157.51,0
1999-03-31,1156.37,1159.53,1150.82,1158.05,0
1999-04-01,1158.68,1168.53,1158.44,1168.5,0
1999-04-02,1170.76,1184.43,1170.31,1184.4,0
1999-04-05,1188.93,1194.51,1187.06,1194.47,0
1999-04-06,1195.95,1199.84,1191.58,1199.6,0
1999-04-07,1200.22,1202.32,1193.73,1201.63,0
1999-04-08,1203.02,1205.41,1192.46,1202.47,0
1999-04-09,1203.44,1210.1,1196.74,1205.14,0
1999-04-12,1205.32,1205.68,1193.66,1195.34,0
1999-04-13,1192.15,1193.33,1174.13,1178.19,0
1999-04-14,1176.77,1184.18,1174.27,1181.52,0
1999-04-16,1168.91,1175.03,1162.31,1166.24,0
1999-04-19,1164.62,1166.04,1156.61,1159.47,0
1999-04-20,1160.05,1171.6,1159.56,1171.6,0
1999-04-21,1171.95,1173.53,1143.05,1144.07,0
1999-04-22,1137.91,1140.9,1110.65,1137.16,0
1999-04-23,1137.61,1144.78,1135.61,1140,0
1999-04-26,1139.65,1140.17,1111.95,1112.79,0
1999-04-27,1108.91,1108.91,1089.76,1091.69,0
1999-04-28,1090.87,1112.29,1087.79,1091.09,0
1999-04-29,1091.06,1116.42,1090.56,1116.4,0
1999-04-30,1116.11,1122.22,1114.18,1120.93,0
1999-05-04,1120.91,1121.91,1108.89,1111.93,0
1999-05-05,1110.94,1116.96,1105.35,1116.93,0
1999-05-06,1116.86,1128.9,1116.64,1128.22,0
1999-05-07,1129.53,1131.49,1117.94,1120.74,0
1999-05-10,1107.37,1107.37,1065.18,1071.93,0
1999-05-11,1072.04,1095.41,1072.04,1095.4,0
1999-05-12,1096.74,1104.81,1092.79,1100,0
1999-05-13,1100.86,1101.36,1086.46,1088.86,0
1999-05-14,1087.94,1088,1060.5,1063.28,0
1999-05-17,1057.48,1072.17,1047.83,1065.56,0
1999-05-18,1066.52,1075.65,1058.39,1059.87,0
1999-05-19,1058.7,1109.12,1057.72,1109.09,0
1999-05-20,1114.66,1147.73,1113.32,1147.71,0
1999-05-21,1154.81,1170.14,1152.26,1168.72,0
1999-05-24,1173.13,1215.22,1164.89,1213.65,0
1999-05-25,1223.13,1244.84,1198.07,1202.88,0
1999-05-26,1199.22,1236.15,1195.84,1236.05,0
1999-05-27,1247.32,1283.03,1247.32,1283.02,0
1999-05-28,1291.96,1294.64,1260.71,1277.15,0
1999-05-31,1287.08,1303.48,1253.25,1279.33,0
1999-06-01,1283.3,1311.6,1276.12,1311.59,0
1999-06-02,1319.83,1330.28,1287.01,1287.93,0
1999-06-03,1280.48,1286.91,1259.01,1268.32,0
1999-06-04,1271.17,1288,1271.16,1285.58,0
1999-06-07,1287.46,1326.61,1285.15,1326.52,0
1999-06-08,1336.03,1341.64,1319.5,1333.64,0
1999-06-09,1334.85,1350.14,1323.99,1348.61,0
1999-06-10,1371,1382.07,1353.56,1364.35,0
1999-06-11,1364.92,1371.38,1363.66,1364.35,0
1999-06-14,1382.53,1427.77,1382.53,1427.71,0
1999-06-15,1453.33,1477.14,1366.65,1387.59,0
1999-06-16,1402.35,1460.17,1402.3,1460.17,0
1999-06-17,1483.06,1501.02,1450.2,1501.01,0
1999-06-18,1511.88,1516.13,1480.98,1498.91,0
1999-06-21,1506.83,1546.61,1503.4,1546.41,0
1999-06-22,1551.88,1564.45,1524.49,1564.44,0
1999-06-23,1571.27,1606.5,1566.63,1606.5,0
1999-06-24,1615.63,1654.55,1611.98,1654.11,0
1999-06-25,1665.98,1705.21,1591.08,1593.86,0
1999-06-28,1606.28,1693.16,1606.28,1693.16,0
1999-06-29,1722.74,1742.15,1691.34,1739.2,0
1999-06-30,1755.56,1756.18,1666.01,1689.43,0
1999-07-01,1678.84,1678.84,1540.03,1560.79,0
1999-07-02,1560.79,1561.42,1560.45,1561.39,0
1999-07-05,1627.25,1630.38,1573.73,1581.82,0
1999-07-06,1568.83,1580.23,1504.37,1517.25,0
1999-07-07,1515.16,1568.67,1507.55,1568.65,0
1999-07-08,1579.14,1591.13,1560.43,1577.99,0
1999-07-09,1577.79,1594.58,1563.16,1584.75,0
1999-07-12,1588.38,1589.9,1545.56,1559.73,0
1999-07-13,1547.34,1547.34,1511.43,1524.82,0
1999-07-14,1526.98,1559.66,1526.22,1559.52,0
1999-07-15,1565.04,1567.83,1545.07,1549.34,0
1999-07-16,1547.46,1547.61,1512.78,1519.74,0
1999-07-19,1500.45,1509.99,1473.23,1479.08,0
1999-07-20,1476.03,1574.75,1471.51,1574.6,0
1999-07-21,1586.88,1626.95,1573.7,1609.81,0
1999-07-22,1606.86,1606.86,1548.49,1550.73,0
1999-07-23,1552.24,1597.18,1552.24,1585.98,0
1999-07-26,1592.41,1607.07,1587.38,1602.03,0
1999-07-27,1605.37,1607.05,1580.82,1590.71,0
1999-07-28,1592.45,1609.79,1584.25,1597.2,0
1999-07-29,1610.12,1615.75,1585.84,1595.86,0
1999-07-30,1599.94,1605.27,1587.34,1601.46,0
1999-08-02,1607.06,1622.38,1603.37,1616.28,0
1999-08-03,1622.3,1626.91,1609.12,1626.84,0
1999-08-04,1630.99,1649.26,1630.99,1649.13,0
1999-08-05,1654.53,1658.69,1641.86,1653.54,0
1999-08-06,1655.31,1656.59,1601.84,1646.59,0
1999-08-09,1650.28,1651.63,1624.72,1628.84,0
1999-08-10,1622.97,1623.03,1597.22,1602.15,0
1999-08-11,1598.02,1607.68,1574.71,1583.4,0
1999-08-12,1583.51,1594.89,1566.71,1575.64,0
1999-08-13,1581.23,1591.49,1569.3,1571.9,0
1999-08-16,1568.9,1570.21,1546.84,1560.07,0
1999-08-17,1562.56,1596.15,1562.56,1576.4,0
1999-08-18,1578.26,1582.02,1555.98,1581.93,0
1999-08-19,1587.9,1645.84,1587.87,1637.74,0
1999-08-20,1645.54,1651.17,1627.04,1628.93,0
1999-08-23,1631.43,1645,1626.95,1645,0
1999-08-24,1650.54,1655.14,1638.96,1648.47,0
1999-08-25,1649.61,1651.09,1618.54,1625.77,0
1999-08-26,1622.17,1638.23,1615.86,1638.23,0
1999-08-27,1642.06,1644.47,1627.26,1633.9,0
1999-08-30,1635.55,1637.31,1614.45,1619.04,0
1999-08-31,1622.88,1630.01,1609.8,1627.12,0
1999-09-01,1627.82,1629.08,1595.96,1599.55,0
1999-09-02,1591.58,1614.11,1572.42,1611.96,0
1999-09-03,1613.3,1614.41,1583.45,1587.89,0
1999-09-06,1577.51,1577.56,1556.83,1560.68,0
1999-09-07,1558.86,1574.65,1556.74,1562.78,0
1999-09-08,1563.62,1581.93,1563.61,1571.6,0
1999-09-09,1590.71,1675.26,1590.7,1675.12,0
1999-09-10,1690.03,1695.64,1656.72,1659.93,0
1999-09-13,1664.51,1671.64,1656.17,1670.14,0
1999-09-14,1675.71,1681.85,1668.13,1672.89,0
1999-09-15,1675.19,1679.14,1657.79,1662.8,0
1999-09-16,1662.46,1664.96,1643.98,1645.51,0
1999-09-17,1644.8,1662.17,1636.48,1648.56,0
1999-09-20,1649.12,1651.54,1628.89,1633.83,0
1999-09-21,1630.02,1630.27,1617.81,1625.59,0
1999-09-22,1625.17,1632.41,1613.58,1617.06,0
1999-09-23,1618.77,1622.67,1597.11,1604.2,0
1999-09-24,1609.83,1631.4,1609.83,1619.33,0
1999-09-27,1624.46,1629.19,1598.7,1602.16,0
1999-09-28,1602.79,1606.02,1586.55,1591.43,0
1999-09-29,1593.72,1608.6,1581,1584.95,0
1999-09-30,1588.99,1595.01,1567.72,1570.7,0
1999-10-08,1568.24,1568.38,1531.8,1534.52,0
1999-10-11,1529.22,1538.34,1516.62,1522.48,0
1999-10-12,1526.45,1538.28,1526.45,1537.8,0
1999-10-13,1540.6,1544.45,1504.39,1507.42,0
1999-10-14,1504.5,1535.24,1494.94,1508.73,0
1999-10-15,1515.91,1550.71,1515.91,1543.8,0
1999-10-18,1547.27,1549.37,1499.46,1501.67,0
1999-10-19,1493.47,1493.49,1468.1,1470.9,0
1999-10-20,1469.28,1490.76,1463.43,1485.83,0
1999-10-21,1486.93,1488.01,1452.71,1458.53,0
1999-10-22,1457.64,1512.93,1457.5,1497.46,0
1999-10-25,1499.14,1499.39,1465.14,1468.27,0
1999-10-26,1467.52,1496.45,1467.51,1482.67,0
1999-10-27,1509.64,1537.3,1504.99,1536.82,0
1999-10-28,1541.29,1542.05,1507.79,1514.53,0
1999-10-29,1515.18,1520.47,1494.71,1504.56,0
1999-11-01,1501.73,1506.99,1488.23,1493.1,0
1999-11-02,1491.76,1499.87,1481.57,1487.47,0
1999-11-03,1488.37,1492.31,1472.73,1475.68,0
1999-11-04,1474.14,1474.14,1457.14,1464.83,0
1999-11-05,1464.6,1478.83,1460.68,1465.23,0
1999-11-08,1464.49,1477.14,1458.65,1471.38,0
1999-11-09,1474,1479.83,1461.48,1464.03,0
1999-11-10,1463.69,1463.73,1436.74,1450.15,0
1999-11-11,1449.62,1459.45,1440.98,1443.91,0
1999-11-12,1446.26,1452.93,1444.13,1450.33,0
1999-11-15,1451.55,1454.09,1436.68,1451.54,0
1999-11-16,1463.34,1469.6,1428.75,1431.32,0
1999-11-17,1429.71,1462.85,1427.36,1462.79,0
1999-11-18,1466.49,1498.08,1454.47,1482.45,0
1999-11-19,1485.05,1489.9,1466.35,1468.47,0
1999-11-22,1468.22,1468.94,1457.61,1464.59,0
1999-11-23,1464.93,1471.91,1461.38,1466.43,0
1999-11-24,1466.09,1467.84,1451.03,1454.58,0
1999-11-25,1451.88,1451.89,1439.94,1444.24,0
1999-11-26,1443.44,1449.03,1441.52,1444.51,0
1999-11-29,1444.01,1444.58,1432.96,1435.47,0
1999-11-30,1433.9,1439.6,1429.55,1434.97,0
1999-12-01,1434.98,1447.68,1432.95,1447.12,0
1999-12-02,1446.69,1447.81,1433.54,1435.84,0
1999-12-03,1436.02,1440.54,1430.66,1437.23,0
1999-12-06,1436.8,1437.18,1422.73,1426.99,0
1999-12-07,1426.69,1438.04,1424.76,1428.26,0
1999-12-08,1428.77,1430.98,1422.05,1424.85,0
1999-12-09,1424.91,1424.91,1413.63,1416.73,0
1999-12-10,1416.37,1429.01,1413.45,1428.94,0
1999-12-13,1429.19,1430.41,1415.29,1417.11,0
1999-12-14,1415.71,1422.36,1411.07,1422.26,0
1999-12-15,1423.76,1461.9,1423.74,1451.06,0
1999-12-16,1451.72,1451.94,1432.83,1434.87,0
1999-12-17,1434.63,1438.22,1416.74,1419.55,0
1999-12-21,1416.5,1416.5,1388.06,1395.5,0
1999-12-22,1393.83,1397.17,1383.56,1387.51,0
1999-12-23,1386.79,1387.19,1364.92,1369.46,0
1999-12-24,1367.69,1375.92,1352.1,1355.37,0
1999-12-27,1353.53,1359.08,1341.05,1345.35,0
1999-12-28,1346.45,1368.25,1342.94,1348.82,0
1999-12-29,1350.27,1358.14,1341.93,1356.93,0
1999-12-30,1357.81,1366.68,1357.81,1366.58,0
2000-01-04,1368.69,1407.52,1361.21,1406.37,0
2000-01-05,1407.83,1433.78,1398.32,1409.68,0
2000-01-06,1406.04,1463.95,1400.25,1463.94,0
2000-01-07,1477.15,1522.82,1477.15,1516.6,0
2000-01-10,1531.71,1546.72,1506.4,1545.11,0
2000-01-11,1547.68,1547.71,1468.76,1479.78,0
2000-01-12,1473.76,1489.28,1435,1438.02,0
2000-01-13,1437.45,1444.07,1418.81,1424.44,0
2000-01-14,1426.22,1433.47,1401.71,1408.85,0
2000-01-17,1408.99,1433.38,1402.66,1433.33,0
2000-01-18,1436.89,1443.59,1421.64,1426.62,0
2000-01-19,1425.87,1443.67,1425.14,1440.72,0
2000-01-20,1443.09,1466.9,1443.09,1466.86,0
2000-01-21,1471.91,1476.46,1458.93,1465.08,0
2000-01-24,1465.86,1477.41,1449.47,1477.34,0
2000-01-25,1483.03,1490.46,1467.44,1476.51,0
2000-01-26,1477.3,1482.46,1469.98,1481.12,0
2000-01-27,1490.45,1506.92,1485.23,1506.77,0
2000-01-28,1514.56,1536.35,1510.74,1535,0
2000-02-14,1591.44,1674.13,1587.82,1673.94,0
2000-02-15,1709.22,1746.44,1663.01,1670.67,0
2000-02-16,1674.94,1695.88,1649.7,1693.11,0
2000-02-17,1734.27,1770.88,1615.63,1640.65,0
2000-02-18,1623.96,1668.16,1583.58,1668.09,0
2000-02-21,1681.36,1697.01,1652.48,1685.42,0
2000-02-22,1681.3,1687.51,1627.47,1632.29,0
2000-02-23,1618.01,1630.55,1586.63,1594.93,0
2000-02-24,1593.95,1634.32,1593.93,1634.31,0
2000-02-25,1639.92,1650.36,1618.18,1631.58,0
2000-02-28,1639.8,1704.88,1639.7,1704.85,0
2000-02-29,1728.14,1733.14,1678.35,1714.58,0
2000-03-01,1720.6,1721.14,1692.51,1697.74,0
2000-03-02,1697.56,1721.6,1682.54,1713.01,0
2000-03-03,1728.35,1750.65,1721.7,1738.02,0
2000-03-06,1756.31,1762.83,1678.74,1681.08,0
2000-03-07,1661.95,1691.7,1654.44,1691.29,0
2000-03-08,1699.46,1726.04,1690.12,1726.03,0
2000-03-09,1734.77,1741.22,1714.92,1732.35,0
2000-03-10,1731.94,1743.14,1701.79,1705.05,0
2000-03-13,1706.77,1729.01,1706.35,1728.88,0
2000-03-14,1690.65,1700.37,1636.89,1685.35,0
2000-03-15,1680.3,1695.16,1676.54,1681.47,0
2000-03-16,1671.1,1671.18,1596.07,1607.53,0
2000-03-17,1602.36,1661.98,1602.33,1658.6,0
2000-03-20,1646.31,1699.28,1641.77,1699.25,0
2000-03-21,1704.08,1713.2,1692.68,1710.32,0
2000-03-22,1713.24,1726.59,1711.16,1720.45,0
2000-03-23,1724.19,1747.28,1711.41,1747.24,0
2000-03-24,1761.44,1770.26,1729.48,1730.5,0
2000-03-27,1736.7,1776.02,1736.7,1775.91,0
2000-03-28,1788.83,1799.95,1774.48,1791.44,0
2000-03-29,1797.88,1803.83,1763.62,1788.81,0
2000-03-30,1793.68,1811.06,1790.85,1810.98,0
2000-03-31,1810.55,1810.9,1780.41,1800.22,0
2000-04-03,1799.57,1816.86,1798.25,1801,0
2000-04-04,1795.16,1795.16,1755.98,1760.69,0
2000-04-05,1756.3,1776.71,1746.3,1771.2,0
2000-04-06,1775.78,1809.17,1775.68,1809.14,0
2000-04-07,1816.79,1822.61,1807.54,1819.9,0
2000-04-10,1826.61,1831.85,1815.99,1826.06,0
2000-04-11,1826.4,1828.06,1812.01,1821.17,0
2000-04-12,1822.4,1823.83,1785.33,1807.33,0
2000-04-13,1807.84,1832.08,1807.71,1831.55,0
2000-04-14,1835.86,1840.19,1820.67,1833.67,0
2000-04-17,1829.61,1829.93,1778.88,1795.06,0
2000-04-18,1794.34,1813.57,1779.29,1813.49,0
2000-04-19,1819.08,1831.57,1817.21,1828.71,0
2000-04-20,1831.66,1847.51,1831.48,1847.03,0
2000-04-21,1851.31,1858.27,1834.85,1841.06,0
2000-04-24,1844.69,1848.97,1827.17,1837.4,0
2000-04-25,1838.05,1841.86,1815.63,1833.47,0
2000-04-26,1835.67,1842.89,1826.39,1832.78,0
2000-04-27,1835.6,1840.57,1803.58,1806.83,0
2000-04-28,1805.5,1836.33,1797.71,1836.32,0
2000-05-08,1848.17,1852.9,1828.1,1836.64,0
2000-05-09,1839,1839.29,1799.82,1806.64,0
2000-05-10,1801.43,1801.64,1750.01,1752.69,0
2000-05-11,1750.86,1762.13,1718.89,1724.05,0
2000-05-12,1725.87,1740.95,1715.06,1720.61,0
2000-05-15,1722.64,1726.72,1695.53,1704.59,0
2000-05-16,1706.73,1725.9,1706.73,1724.54,0
2000-05-17,1727.43,1736.27,1722.71,1725.4,0
2000-05-18,1725.6,1758.54,1719.84,1758.54,0
2000-05-19,1761.79,1777.98,1754.88,1777.83,0
2000-05-22,1785.89,1830.93,1783.3,1824.74,0
2000-05-23,1834.44,1836.99,1811.58,1832.07,0
2000-05-24,1835.56,1861.48,1831.84,1855.49,0
2000-05-25,1866.56,1880.72,1860.78,1880.7,0
2000-05-26,1885.75,1890.69,1860.92,1879.62,0
2000-05-29,1885.55,1900.67,1882.74,1898.75,0
2000-05-30,1903.53,1908.31,1868.61,1877.47,0
2000-05-31,1875.46,1894.58,1869.34,1894.55,0
2000-06-01,1900.53,1906.82,1889.99,1903.49,0
2000-06-02,1906.16,1916.25,1897.71,1916.25,0
2000-06-05,1921.97,1930.33,1889.81,1899.09,0
2000-06-06,1898.59,1925.55,1891.67,1925.54,0
2000-06-07,1934.38,1940.22,1921.38,1935.03,0
2000-06-08,1937.19,1938.55,1913.36,1925.21,0
2000-06-09,1926.15,1929.95,1896.06,1900.79,0
2000-06-12,1896.43,1912.59,1884.62,1912.56,0
2000-06-13,1918.19,1938.67,1917.19,1938.67,0
2000-06-14,1944.44,1949.17,1929.71,1932.29,0
2000-06-15,1933.06,1942.33,1925.91,1942.29,0
2000-06-16,1945.7,1947.46,1919.4,1926.94,0
2000-06-19,1924.69,1926.98,1910.47,1915.2,0
2000-06-20,1913.07,1913.07,1888.08,1895.35,0
2000-06-21,1894.78,1913.15,1894.63,1913.13,0
2000-06-22,1918.16,1921.15,1906.3,1913.9,0
2000-06-23,1915.31,1939.63,1913.65,1939.63,0
2000-06-26,1946.7,1953.34,1943.25,1948.64,0
2000-06-27,1949.78,1952.45,1938.14,1942.9,0
2000-06-28,1943.98,1953.06,1940.05,1947.48,0
2000-06-29,1949.85,1951.13,1924.47,1937.26,0
2000-06-30,1937.84,1941.4,1924.97,1928.11,0
2000-07-03,1917.44,1917.45,1890.53,1895.64,0
2000-07-04,1891.2,1907.94,1888.25,1907.93,0
2000-07-05,1910.42,1918.91,1904.47,1909.19,0
2000-07-06,1909.24,1910.05,1896.66,1902.55,0
2000-07-07,1904.08,1932.83,1904.08,1932.79,0
2000-07-10,1938.84,1948.06,1932.95,1948.02,0
2000-07-11,1952.26,1960.59,1947.67,1960.54,0
2000-07-12,1965.23,1974.41,1960.35,1973.37,0
2000-07-13,1978.55,1984.07,1963.55,1979.2,0
2000-07-14,1981.78,1987.22,1972.62,1987.19,0
2000-07-17,1992.89,1997.94,1980.22,1982.48,0
2000-07-18,1982.5,1993.99,1981.74,1993.99,0
2000-07-19,2000.33,2004.46,1987.42,1998.43,0
2000-07-20,1999.09,2003.8,1979.88,1991.56,0
2000-07-21,1994.42,1998.35,1991.84,1996.34,0
2000-07-24,1998.24,1999.9,1982.88,1989.24,0
2000-07-25,1990.15,1997.85,1989.09,1996.58,0
2000-07-26,1999.44,2012.4,1999.4,2012.32,0
2000-07-27,2017.46,2025,2004.55,2012.35,0
2000-07-28,2014.11,2016.94,2006.17,2012.79,0
2000-07-31,2016.14,2023.57,2008.64,2023.54,0
2000-08-01,2027.01,2031.93,2023.45,2028.15,0
2000-08-02,2030.79,2033.19,2018.48,2030.68,0
2000-08-03,2032.94,2038.65,2030.1,2036.3,0
2000-08-04,2037.47,2041.28,2013.45,2026.36,0
2000-08-07,2025.18,2039.42,2017.9,2039.42,0
2000-08-08,2042.74,2050.07,2040.78,2049.92,0
2000-08-09,2051.65,2061.28,2048.49,2061.18,0
2000-08-10,2065.3,2067.75,2053.86,2065.94,0
2000-08-11,2067.78,2070.3,2055.2,2062.67,0
2000-08-14,2065.94,2074.78,2065.94,2074.78,0
2000-08-15,2079.07,2082.74,2066.16,2076.82,0
2000-08-16,2078.49,2083.47,2072.98,2083.47,0
2000-08-17,2086.81,2092.33,2086.56,2091.59,0
2000-08-18,2093.63,2097.31,2086.75,2090.18,0
2000-08-21,2095.38,2108.88,2093.42,2108.69,0
2000-08-22,2112.02,2114.52,2074.52,2074.7,0
2000-08-23,2064.04,2080.14,1980.34,2057.92,0
2000-08-24,2058.53,2073.95,2043.21,2071.16,0
2000-08-25,2073.72,2086.72,2066.33,2086.7,0
2000-08-28,2092.12,2100.7,2085.6,2100.58,0
2000-08-29,2103.03,2105.63,2094.61,2105.48,0
2000-08-30,2107.02,2108.1,2075.16,2076.14,0
2000-08-31,2062.83,2064.76,2019.45,2021.2,0
2000-09-01,2009.15,2026.35,1997.72,1999.86,0
2000-09-04,1994.89,2010.6,1981.23,2010.6,0
2000-09-05,2015.06,2020.85,1959.59,1963.79,0
2000-09-06,1955.5,1964.27,1923.6,1925.91,0
2000-09-07,1929.3,1963.23,1929.3,1950.66,0
2000-09-08,1955.15,1963.89,1945.92,1959.31,0
2000-09-11,1963.27,1972.08,1956.08,1972.04,0
2000-09-12,1975.41,1979.32,1965.4,1979.09,0
2000-09-13,1980.53,1995.32,1975.13,1988.94,0
2000-09-14,1989.97,1992.37,1973.02,1979.51,0
2000-09-15,1978.04,1978.47,1966.88,1978.43,0
2000-09-18,1979.53,1981.13,1946.18,1946.75,0
2000-09-19,1937.32,1937.37,1895.49,1903.15,0
2000-09-20,1902.91,1922.3,1892.28,1922.29,0
2000-09-21,1924.83,1927.52,1905.65,1907.31,0
2000-09-22,1904.57,1904.57,1888.09,1891.98,0
2000-09-25,1889.9,1896.72,1874.21,1875.91,0
2000-09-26,1878.31,1890.67,1878.05,1887.83,0
2000-09-27,1889.88,1914.11,1889.87,1914.09,0
2000-09-28,1915.5,1917.06,1886.94,1889.29,0
2000-09-29,1888.2,1910.49,1888.07,1910.16,0
2000-10-09,1912.08,1915.49,1897.24,1915.35,0
2000-10-10,1917.9,1942.17,1917.68,1942.15,0
2000-10-11,1944.25,1948.01,1931.46,1933.73,0
2000-10-12,1933.14,1933.33,1918.47,1926.32,0
2000-10-13,1927.35,1932.32,1911.36,1918.16,0
2000-10-16,1917.45,1917.56,1897.91,1902.81,0
2000-10-17,1902.07,1909.49,1896.94,1909.49,0
2000-10-18,1911.7,1922.85,1911.7,1922.84,0
2000-10-19,1925.21,1927.37,1911.18,1913.42,0
2000-10-20,1913.16,1947.47,1912.38,1947.45,0
2000-10-23,1952.96,1960.86,1945.67,1958.94,0
2000-10-24,1960.37,1962.13,1945.53,1956.34,0
2000-10-25,1957.38,1978.99,1957.31,1977.25,0
2000-10-26,1979.3,1980.63,1962.2,1967.67,0
2000-10-27,1968.17,1971.79,1957.74,1967.41,0
2000-10-30,1967.65,1974.24,1962.81,1973.58,0
2000-10-31,1974.53,1979.99,1956.42,1961.29,0
2000-11-01,1961.08,1977.37,1959.72,1977.36,0
2000-11-02,1981.77,1992.86,1980.89,1984.26,0
2000-11-03,1984.99,1989.11,1977.21,1981.63,0
2000-11-06,1983.07,1992.88,1982.75,1991.17,0
2000-11-07,1993.45,1997.08,1990.06,1997.08,0
2000-11-08,1999.15,2012.99,1998.34,2012.91,0
2000-11-09,2016.22,2032.52,2014.84,2032.48,0
2000-11-10,2037.08,2051.34,2033.63,2047.46,0
2000-11-13,2054.48,2071.69,2053.44,2070.79,0
2000-11-14,2072.79,2085.12,2055.21,2085.12,0
2000-11-15,2087.28,2092.65,2074.38,2081.91,0
2000-11-16,2081.14,2096.05,2080.61,2095.98,0
2000-11-17,2098.89,2104.7,2084.9,2093.24,0
2000-11-20,2092.59,2101.4,2078.28,2101.39,0
2000-11-21,2104.07,2112.91,2095.58,2097.98,0
2000-11-22,2097.28,2113.35,2091.62,2113.3,0
2000-11-23,2119.16,2125.72,2109.22,2119.44,0
2000-11-24,2119.01,2125.41,2045.51,2053.37,0
2000-11-27,2041.16,2062.81,2031.93,2049.67,0
2000-11-28,2052.78,2079.48,2052.78,2079.4,0
2000-11-29,2081.5,2082.9,2055.94,2067.5,0
2000-11-30,2067.07,2072.29,2057.04,2070.61,0
2000-12-01,2073.09,2082.03,2071.5,2081.84,0
2000-12-04,2084.48,2092.32,2077.81,2092.14,0
2000-12-05,2094.99,2097.29,2085.8,2091.67,0
2000-12-06,2093,2095.44,2070.35,2075.63,0
2000-12-07,2072.53,2078.14,2060.73,2075.04,0
2000-12-08,2074.57,2083.27,2069.66,2073.16,0
2000-12-11,2072.28,2072.48,2039,2046.08,0
2000-12-12,2045.17,2059.05,2037.9,2059.05,0
2000-12-13,2057.38,2059.6,2050.18,2056.12,0
2000-12-14,2057,2059.27,2046.94,2051.08,0
2000-12-15,2052.79,2055.61,2036.88,2039.36,0
2000-12-18,2038.45,2044.56,2024.29,2044.55,0
2000-12-19,2047.35,2056.76,2046.03,2049.03,0
2000-12-20,2050.07,2071.31,2048.64,2071.27,0
2000-12-21,2075.56,2086.94,2074.34,2076.89,0
2000-12-22,2078.43,2079.97,2066.22,2069.77,0
2000-12-25,2071.57,2075.21,2062.04,2068.17,0
2000-12-26,2070.38,2076.41,2068.81,2076.27,0
2000-12-27,2077.72,2079.76,2056,2058.24,0
2000-12-28,2054.52,2061.05,2047.74,2053.7,0
2000-12-29,2055.83,2073.88,2055.5,2073.48,0
2001-01-02,2077.08,2103.54,2074.88,2103.47,0
2001-01-03,2108.25,2123.9,2105.5,2123.9,0
2001-01-04,2125.49,2127.42,2113.18,2117.41,0
2001-01-05,2117.66,2125.38,2114.06,2125.3,0
2001-01-08,2128.6,2131.98,2092.1,2102.06,0
2001-01-09,2099.32,2111.1,2082.84,2101.14,0
2001-01-10,2102.08,2125.67,2102.07,2125.61,0
2001-01-11,2129.61,2131.37,2117.03,2119.14,0
2001-01-12,2116.85,2117.73,2100.27,2104.75,0
2001-01-15,2097.09,2097.09,2030.29,2032.44,0
2001-01-16,2018.3,2045.95,2007.71,2045.89,0
2001-01-17,2046.38,2048.7,2031.76,2034.58,0
2001-01-18,2033.69,2049.35,2033.58,2043.11,0
2001-01-19,2046.58,2067.88,2046.54,2065.61,0
2001-02-05,2069.86,2072.55,2005.68,2008.03,0
2001-02-06,1999.72,1999.72,1956.18,1995.31,0
2001-02-07,1995.6,1998.25,1978.6,1979.94,0
2001-02-08,1977.56,1986.9,1926.4,1930.14,0
2001-02-09,1935.19,1963.33,1935.19,1956.97,0
2001-02-12,1958.66,1961.81,1935.59,1961.22,0
2001-02-13,1962.53,1974,1958.99,1963.53,0
2001-02-14,1962.74,1966.84,1956.42,1963.2,0
2001-02-15,1963.45,1966.92,1944.56,1946.48,0
2001-02-16,1942.05,1942.12,1911.87,1941.96,0
2001-02-19,1942.58,1969.35,1935.65,1967.55,0
2001-02-20,1969.78,1980.39,1947.26,1953.22,0
2001-02-21,1948.42,1948.42,1901.2,1909.33,0
2001-02-22,1901.99,1922.46,1893.78,1907.26,0
2001-02-23,1906.91,1936.63,1906.55,1936.35,0
2001-02-26,1940.77,1954.78,1935.55,1954.69,0
2001-02-27,1956.27,1962.28,1946.98,1962.04,0
2001-02-28,1964.36,1965.02,1950.93,1959.18,0
2001-03-01,1959.01,1968.36,1953.72,1965.12,0
2001-03-02,1969.06,1987.39,1968.96,1985.11,0
2001-03-05,1991.28,1993.81,1979.65,1984.2,0
2001-03-06,1986.73,1990.06,1977.11,1990.06,0
2001-03-08,1990.64,2002.25,1989.87,2000.9,0
2001-03-09,2003.2,2015.5,1999.48,2011.66,0
2001-03-12,2013.31,2015.6,2004.96,2012.55,0
2001-03-13,2012.16,2012.77,1992.17,1998.7,0
2001-03-14,1996.15,2018.62,1994.94,2018.62,0
2001-03-15,2019.72,2027.33,2017.59,2022.6,0
2001-03-16,2023.03,2024.28,2011.99,2020.24,0
2001-03-19,2019.85,2036.63,2017.49,2036.62,0
2001-03-20,2039.55,2045.94,2037.17,2045.79,0
2001-03-21,2047.63,2066.39,2046.43,2066.39,0
2001-03-22,2071.2,2087.53,2068.14,2087.53,0
2001-03-23,2091.18,2093.95,2052.55,2053.54,0
2001-03-26,2052.05,2089.99,2052.05,2089.88,0
2001-03-27,2096.5,2107.3,2090.9,2107.26,0
2001-03-28,2109.75,2112.88,2096.92,2106.87,0
2001-03-29,2107.22,2111.73,2096.93,2101.66,0
2001-03-30,2101.1,2112.83,2096.28,2112.77,0
2001-04-02,2117.45,2126.97,2114.78,2125.08,0
2001-04-03,2127.78,2129.83,2109.25,2123.05,0
2001-04-04,2123.89,2128.16,2084.93,2090.72,0
2001-04-05,2084.81,2112.62,2081.64,2112.6,0
2001-04-06,2116.38,2122.22,2103.26,2108.61,0
2001-04-09,2108.97,2117.41,2100.97,2117.37,0
2001-04-10,2119.54,2128.55,2119.36,2128.48,0
2001-04-11,2130.9,2134.51,2121.16,2131.4,0
2001-04-12,2132.81,2141.92,2124.81,2134.8,0
2001-04-13,2135.67,2145.44,2130.59,2145.4,0
2001-04-16,2150.29,2168.08,2150.29,2168.06,0
2001-04-17,2173.3,2177.16,2163.19,2176.68,0
2001-04-18,2177.99,2179.74,2167.59,2172.56,0
2001-04-19,2172.43,2175.57,2148.31,2172.87,0
2001-04-20,2173.96,2179.57,2152.01,2152.33,0
2001-04-23,2150.34,2157.51,2132.55,2150.43,0
2001-04-24,2151.34,2166.19,2151.34,2166.17,0
2001-04-25,2168.05,2170.39,2115.26,2119.18,0
2001-04-26,2113.39,2125.79,2102.82,2105.06,0
2001-04-27,2104.03,2120.84,2104.03,2115.11,0
2001-04-30,2117.17,2122.5,2111.95,2119.18,0
2001-05-08,2119.9,2138.04,2119.89,2137.99,0
2001-05-09,2140.55,2142.38,2127.32,2132.89,0
2001-05-10,2134.19,2147.34,2134.19,2147.28,0
2001-05-11,2150.32,2155.42,2144.76,2155.41,0
2001-05-14,2161.61,2178.7,2160.12,2178.47,0
2001-05-15,2184.79,2191.07,2176.79,2191.06,0
2001-05-16,2195.36,2199.54,2187.41,2199.5,0
2001-05-17,2201.98,2205.01,2187.84,2194.65,0
2001-05-18,2194.62,2203.37,2186.65,2203.37,0
2001-05-21,2207.78,2213.75,2202.74,2213.59,0
2001-05-22,2215.77,2218.45,2205.25,2210.34,0
2001-05-23,2210.85,2213.4,2175.28,2197.59,0
2001-05-24,2198.01,2202.84,2192.17,2198.3,0
2001-05-25,2199.66,2204.24,2181.25,2193.58,0
2001-05-28,2194.45,2194.83,2171.68,2179.7,0
2001-05-29,2177.65,2188.76,2176.56,2180.28,0
2001-05-30,2180.62,2211.21,2180.53,2211.2,0
2001-05-31,2217.87,2222.65,2208.88,2214.26,0
2001-06-01,2216.56,2223.26,2212.16,2219.59,0
2001-06-04,2223.91,2229.05,2222.23,2226.78,0
2001-06-05,2229.25,2235.5,2226.82,2234.99,0
2001-06-06,2237.99,2241.09,2224.3,2238.5,0
2001-06-07,2241.01,2242.69,2223.41,2229.81,0
2001-06-08,2229.21,2229.41,2211.75,2223.07,0
2001-06-11,2223.79,2226.61,2206.64,2214.62,0
2001-06-12,2213.54,2223.3,2211.86,2222.96,0
2001-06-13,2227.07,2242.42,2226.88,2242.42,0
2001-06-14,2243.3,2245.44,2201.01,2202.4,0
2001-06-15,2196.69,2212.09,2188.25,2210.97,0
2001-06-18,2211.89,2214.1,2157.12,2167.65,0
2001-06-19,2163.32,2174.21,2158.76,2170.45,0
2001-06-20,2171.01,2180.73,2157.4,2163.12,0
2001-06-21,2164.12,2189.23,2164.09,2189.15,0
2001-06-22,2191.36,2206.51,2188.94,2206.07,0
2001-06-25,2210.07,2230.22,2210.04,2230.2,0
2001-06-26,2234.07,2236.78,2223.5,2233.59,0
2001-06-27,2234.71,2237.52,2223.81,2229.83,0
2001-06-28,2231.37,2237.49,2213.58,2219.25,0
2001-06-29,2218.57,2225.35,2214.16,2218.03,0
2001-07-02,2220.42,2223.21,2201.59,2205.99,0
2001-07-03,2206.85,2211.86,2191.68,2211.83,0
2001-07-04,2212.97,2216.22,2199.63,2202.06,0
2001-07-05,2202.3,2204.26,2176.75,2181.66,0
2001-07-06,2179.81,2187.24,2168.78,2170.52,0
2001-07-09,2169.47,2175.17,2164.01,2169.66,0
2001-07-10,2172.61,2189.79,2172.59,2189.78,0
2001-07-11,2190.98,2192.52,2167.67,2168.74,0
2001-07-12,2164.92,2168.4,2153.68,2165.49,0
2001-07-13,2167.7,2178.02,2158.85,2161.34,0
2001-07-16,2176.34,2183.52,2142.08,2146.24,0
2001-07-17,2145.49,2146.03,2121.28,2140.98,0
2001-07-18,2142.01,2147.84,2137.41,2146.54,0
2001-07-19,2146.51,2150.27,2135.24,2150.26,0
2001-07-20,2153.24,2179.77,2153.14,2179.62,0
2001-07-23,2183.74,2185.85,2166.33,2169.01,0
2001-07-24,2162.75,2162.75,2129.18,2136.45,0
2001-07-25,2130.45,2140.5,2108.76,2112.26,0
2001-07-26,2109.92,2116.56,2086.08,2094.01,0
2001-07-27,2093.87,2101.15,2063.89,2065.73,0
2001-07-30,2056.76,2056.77,1955.97,1956.82,0
2001-07-31,1939.26,1978.1,1909.3,1920.32,0
2001-08-01,1925.24,1986.94,1925.24,1986.93,0
2001-08-02,1989.64,1990.7,1912.73,1957.02,0
2001-08-03,1956.54,1965.32,1948.9,1958.69,0
2001-08-06,1953.41,1953.45,1867.86,1882.13,0
2001-08-07,1872.67,1911.21,1861.78,1903.93,0
2001-08-08,1902.87,1907.95,1885.42,1895.17,0
2001-08-09,1894.69,1924.65,1894.05,1924.59,0
2001-08-10,1929.96,1956.4,1929.69,1955.04,0
2001-08-13,1956.93,1963.14,1942.07,1955.1,0
2001-08-14,1955.51,1960.95,1924.27,1939.54,0
2001-08-15,1938.54,1949.16,1935.39,1947.36,0
2001-08-16,1948.27,1950.46,1918.49,1919.65,0
2001-08-17,1916.84,1928.14,1909.67,1924,0
2001-08-20,1923.1,1937.16,1917.09,1934.49,0
2001-08-21,1936.06,1947.4,1935.77,1938.87,0
2001-08-22,1935.54,1935.56,1891.35,1903.45,0
2001-08-23,1892.37,1903.47,1869.49,1902.99,0
2001-08-24,1903.39,1912.19,1883.23,1886.8,0
2001-08-27,1881.31,1881.31,1824.88,1827.25,0
2001-08-28,1816.66,1843.44,1795.57,1843.39,0
2001-08-29,1846.82,1865.48,1837.94,1847.54,0
2001-08-30,1846.19,1846.54,1831.02,1839.63,0
2001-08-31,1838.21,1846.94,1831.52,1834.14,0
2001-09-03,1831.7,1831.8,1813.37,1817.19,0
2001-09-04,1815.27,1862.4,1814.92,1862.36,0
2001-09-05,1868.36,1888.9,1863.83,1868.27,0
2001-09-06,1867.63,1876.47,1853.29,1861.56,0
2001-09-07,1858.24,1858.24,1807.14,1808.84,0
2001-09-10,1790.21,1858.2,1774.83,1856.53,0
2001-09-11,1859.97,1871.13,1849.61,1863.78,0
2001-09-12,1822.13,1858.69,1815.59,1852.6,0
2001-09-13,1851.61,1857.85,1837.82,1839.91,0
2001-09-14,1838.67,1846.02,1814.74,1818.38,0
2001-09-17,1811.9,1816.26,1782.5,1784.61,0
2001-09-18,1784.59,1817.56,1780.05,1798.62,0
2001-09-19,1800.24,1822.97,1784.91,1822.69,0
2001-09-20,1826.42,1836.79,1814.46,1818.42,0
2001-09-21,1815.56,1821.34,1803.8,1807.02,0
2001-09-24,1804.89,1808.7,1791.62,1794.96,0
2001-09-25,1799.98,1813.31,1788.4,1793.88,0
2001-09-26,1793.65,1793.67,1765.17,1767.81,0
2001-09-27,1765.62,1779.13,1750.76,1764.93,0
2001-09-28,1766.13,1774.3,1751.72,1764.87,0
2001-10-08,1766.13,1773.8,1723.04,1726.53,0
2001-10-09,1724.17,1751.07,1722.22,1744.64,0
2001-10-10,1744.04,1744.64,1683.71,1686.61,0
2001-10-11,1682.32,1693.21,1634.21,1638.33,0
2001-10-12,1637.75,1700.71,1598.79,1691.33,0
2001-10-15,1692.17,1703.59,1670.27,1687.28,0
2001-10-16,1689.19,1691.65,1649.2,1655.9,0
2001-10-17,1654.93,1661.88,1635.92,1643.07,0
2001-10-18,1642.01,1651.11,1609.38,1615.58,0
2001-10-19,1610.45,1610.45,1550.91,1572.45,0
2001-10-22,1558.47,1563.4,1514.86,1520.67,0
2001-10-23,1642.22,1670.74,1625.15,1670.56,0
2001-10-24,1733.64,1744.92,1685.72,1718.06,0
2001-10-25,1708.03,1708.03,1673.05,1676.5,0
2001-10-26,1669.16,1681.9,1651.52,1677.88,0
2001-10-29,1678.73,1701.12,1678.73,1700.48,0
2001-10-30,1702.86,1704.48,1680.44,1682.77,0
2001-10-31,1678.93,1689.17,1655.89,1689.17,0
2001-11-01,1692.35,1717.74,1688.1,1707.75,0
2001-11-02,1703.92,1711.74,1688.57,1691.35,0
2001-11-05,1687.84,1688.31,1671.23,1679.57,0
2001-11-06,1678.17,1685.52,1668.66,1671.28,0
2001-11-07,1669.43,1669.46,1591.77,1594.05,0
2001-11-08,1566.52,1605.9,1550.47,1605.87,0
2001-11-09,1605.08,1637.9,1582.85,1630.36,0
2001-11-12,1631.8,1637.33,1619.11,1621.2,0
2001-11-13,1609.95,1623.45,1598.11,1615.93,0
2001-11-14,1615.75,1627.97,1614.59,1617.1,0
2001-11-15,1619.26,1624.81,1612.91,1621.34,0
2001-11-16,1725.45,1734.67,1644.61,1646.76,0
2001-11-19,1645.09,1669.99,1644.82,1669.89,0
2001-11-20,1672.21,1703.74,1670.8,1699.73,0
2001-11-21,1700.66,1707.93,1690.23,1705.66,0
2001-11-22,1705.92,1715.93,1700.51,1715.81,0
2001-11-23,1715.65,1721.97,1704.14,1712.56,0
2001-11-26,1710.13,1710.13,1696,1705.89,0
2001-11-27,1705.51,1722.62,1704.85,1722.59,0
2001-11-28,1725.54,1741.67,1725.16,1735,0
2001-11-29,1735.38,1741.74,1728.89,1732.3,0
2001-11-30,1732.13,1748,1731.96,1747.99,0
2001-12-03,1751.05,1767.44,1750.92,1762.56,0
2001-12-04,1763.79,1770.36,1754.87,1769.68,0
2001-12-05,1765.56,1776.02,1745.11,1745.23,0
2001-12-06,1740.08,1754.77,1737.06,1751.18,0
2001-12-07,1752.02,1756.47,1743.33,1745.41,0
2001-12-10,1743.63,1748.97,1730.81,1748.68,0
2001-12-11,1748.02,1748.98,1726.69,1728.88,0
2001-12-12,1724.88,1728.83,1714.18,1715.17,0
2001-12-13,1713.78,1720.55,1687.09,1688.01,0
2001-12-14,1683.73,1692.91,1673.32,1675.51,0
2001-12-17,1673.24,1680.84,1662.68,1665.94,0
2001-12-18,1666.51,1687.77,1660.5,1687.29,0
2001-12-19,1688.92,1693.18,1671.94,1672.7,0
2001-12-20,1669.48,1669.48,1628.47,1631.54,0
2001-12-21,1627.44,1640.79,1624.5,1640.14,0
2001-12-24,1639.52,1640.14,1601.24,1606.1,0
2001-12-25,1604.67,1613.6,1593.03,1611.17,0
2001-12-26,1610.65,1634.33,1605.15,1633.64,0
2001-12-27,1635.46,1644.41,1625.46,1627.92,0
2001-12-28,1626.96,1639.85,1619.53,1639.48,0
2001-12-31,1641.43,1649.8,1638.32,1645.97,0
2002-01-04,1643.49,1643.5,1608.83,1611.39,0
2002-01-07,1605.74,1605.74,1584.66,1596.76,0
2002-01-08,1594.87,1607.72,1582.45,1583.46,0
2002-01-09,1580.71,1580.72,1552.56,1561.35,0
2002-01-10,1556.74,1580.01,1523.66,1576.44,0
2002-01-11,1574.26,1574.27,1535.28,1535.59,0
2002-01-14,1519.93,1519.93,1484.46,1485.11,0
2002-01-15,1475.34,1491.7,1458.02,1459.65,0
2002-01-16,1458.84,1482.18,1439.4,1479.62,0
2002-01-17,1476.36,1476.38,1416.3,1419.52,0
2002-01-18,1405.55,1434.97,1376.89,1415.44,0
2002-01-21,1407,1412.21,1362.62,1366.97,0
2002-01-22,1360.29,1400.76,1348.79,1358.69,0
2002-01-23,1355.86,1445.7,1346.17,1444.97,0
2002-01-24,1435.32,1478.54,1400.35,1456.4,0
2002-01-25,1449.88,1464.9,1442.94,1451.48,0
2002-01-28,1444.5,1448.6,1357.55,1359.55,0
2002-01-29,1343.36,1396.11,1339.2,1392.78,0
2002-01-30,1392.95,1408.05,1381.01,1396.61,0
2002-01-31,1413.22,1501.33,1413.22,1491.67,0
2002-02-01,1494.58,1507.64,1480.77,1485.77,0
2002-02-04,1485.68,1513.67,1476.13,1511.33,0
2002-02-05,1510.57,1522.32,1502.09,1518.28,0
2002-02-06,1517.81,1521.56,1484.25,1485.8,0
2002-02-07,1482.36,1521.03,1481.07,1515.39,0
2002-02-08,1520.72,1530.13,1506.07,1506.62,0
2002-02-25,1540.49,1544.57,1521.66,1530.28,0
2002-02-26,1529.38,1531.69,1507.58,1531.17,0
2002-02-27,1531.32,1544.92,1524.69,1538.32,0
2002-02-28,1537.93,1544.39,1521.08,1524.7,0
2002-03-01,1521.53,1521.57,1501.56,1502.54,0
2002-03-04,1497.83,1527.4,1494.83,1526.8,0
2002-03-05,1529.3,1566.07,1529.3,1560.08,0
2002-03-06,1564.69,1594.67,1563.92,1569.21,0
2002-03-07,1569.17,1613.26,1569.07,1613,0
2002-03-08,1622.87,1645.29,1611.23,1640.26,0
2002-03-11,1643.59,1664.52,1632.62,1664.09,0
2002-03-12,1665.24,1672.04,1641.58,1643.69,0
2002-03-13,1636.95,1655.63,1621.8,1623.43,0
2002-03-14,1621.08,1665.79,1621.08,1665.15,0
2002-03-15,1671.83,1676.51,1620.56,1620.98,0
2002-03-18,1641.43,1657.68,1610.99,1623.88,0
2002-03-19,1624.32,1665.62,1624.29,1665.36,0
2002-03-20,1673.27,1686.11,1664.37,1682.51,0
2002-03-21,1686.95,1693.87,1675.25,1685.02,0
2002-03-22,1684.07,1684.46,1659.52,1669.69,0
2002-03-25,1667.85,1677.05,1663.4,1675.29,0
2002-03-26,1674.7,1675.21,1641.91,1649.48,0
2002-03-27,1646.68,1655.18,1635.82,1654.23,0
2002-03-28,1653.98,1666.52,1645.34,1650.67,0
2002-03-29,1648.09,1648.09,1596.25,1603.91,0
2002-04-01,1598.03,1609.92,1589.41,1608.51,0
2002-04-02,1608.52,1610.73,1575.97,1582.88,0
2002-04-03,1582.74,1603.8,1582.67,1594.51,0
2002-04-04,1595.02,1643.54,1583.63,1641.7,0
2002-04-05,1650.5,1657.09,1628.55,1634.64,0
2002-04-08,1633.83,1643.68,1631.07,1640.65,0
2002-04-09,1641.85,1671.86,1640.69,1667.52,0
2002-04-10,1670.8,1677.94,1663.47,1677.66,0
2002-04-11,1679.34,1680.3,1649.27,1649.53,0
2002-04-12,1648.45,1664.42,1648.45,1658.98,0
2002-04-15,1660.57,1664.52,1638.64,1649.5,0
2002-04-16,1647.51,1654.74,1635.75,1640.29,0
2002-04-17,1641.72,1649.43,1630.23,1644.4,0
2002-04-18,1644.15,1646.25,1626.03,1628.14,0
2002-04-19,1625.25,1635.53,1603.96,1635.17,0
2002-04-22,1633.64,1637.19,1619.16,1627.48,0
2002-04-23,1626.63,1634.86,1621.87,1624.55,0
2002-04-24,1623.47,1626.39,1609.21,1611.05,0
2002-04-25,1609.94,1616.76,1603.64,1615.92,0
2002-04-26,1615.52,1643.15,1615.52,1640.59,0
2002-04-29,1643.55,1667.16,1640.56,1665.81,0
2002-04-30,1668.31,1673.75,1657.82,1667.75,0
2002-05-08,1669.87,1670.92,1651.69,1652.37,0
2002-05-09,1648.46,1659.25,1646.82,1650.58,0
2002-05-10,1650.91,1652.29,1636.86,1638.2,0
2002-05-13,1634.9,1634.92,1618.46,1623.94,0
2002-05-14,1622.33,1629.88,1613.55,1616.23,0
2002-05-15,1614.9,1618.14,1597.92,1598.35,0
2002-05-16,1592.24,1592.24,1546.94,1549.5,0
2002-05-17,1549.08,1570.15,1540.58,1567.5,0
2002-05-20,1564.97,1564.98,1529.35,1541.53,0
2002-05-21,1575.02,1599.11,1564.55,1588.11,0
2002-05-22,1590.79,1591.03,1563.16,1564.49,0
2002-05-23,1571.08,1585.74,1568.1,1571.61,0
2002-05-24,1572.94,1574.13,1544.42,1549.47,0
2002-05-27,1555.04,1562.63,1545.62,1555.05,0
2002-05-28,1557.62,1569.41,1557.23,1558.52,0
2002-05-29,1558.13,1558.15,1520.13,1524.81,0
2002-05-30,1524.22,1530.77,1506.54,1523.52,0
2002-05-31,1523.01,1532.03,1513.26,1515.73,0
2002-06-03,1510.25,1510.26,1480.09,1483.35,0
2002-06-04,1484.01,1498.05,1474.36,1490.51,0
2002-06-05,1491.07,1491.07,1460.48,1462,0
2002-06-06,1458.61,1532.74,1455.31,1521.26,0
2002-06-07,1522.88,1540.83,1508.43,1529.51,0
2002-06-10,1529.34,1529.38,1511.26,1517.23,0
2002-06-11,1515.99,1534.38,1515.75,1530.96,0
2002-06-12,1531.75,1531.75,1513.92,1524.84,0
2002-06-13,1524.77,1529.44,1511.22,1511.71,0
2002-06-14,1508.64,1508.65,1493.24,1494.25,0
2002-06-17,1489.14,1496.84,1481.25,1496.24,0
2002-06-18,1496.83,1527.77,1496.81,1524.07,0
2002-06-19,1523.95,1524.01,1506.43,1507.67,0
2002-06-20,1511.12,1528.36,1510.53,1516.15,0
2002-06-21,1517.28,1564.92,1517.26,1562.72,0
2002-06-24,1704.7,1709.07,1647.5,1707.31,0
2002-06-25,1718.23,1748.89,1690.61,1706.59,0
2002-06-26,1698.11,1719.08,1684.91,1712.91,0
2002-06-27,1714.74,1730.67,1706.14,1723.55,0
2002-06-28,1724.73,1747.23,1711,1732.76,0
2002-07-01,1736.29,1740.38,1712.77,1713.71,0
2002-07-02,1707.45,1725.89,1698.83,1724.95,0
2002-07-03,1727.09,1736.08,1719.62,1730.92,0
2002-07-04,1731.9,1735.83,1710.29,1713.14,0
2002-07-05,1709.84,1722.48,1704.19,1722.19,0
2002-07-08,1723.58,1737.86,1721.12,1732.93,0
2002-07-09,1733.83,1741.92,1724.39,1729.99,0
2002-07-10,1728.52,1729.73,1698.83,1701.82,0
2002-07-11,1698.21,1712.2,1689.22,1696.94,0
2002-07-12,1696.64,1706.44,1693.21,1698.3,0
2002-07-15,1696.81,1697.38,1685.54,1687.95,0
2002-07-16,1687.67,1704.77,1686.81,1691.62,0
2002-07-17,1692.45,1702.24,1680.2,1701.72,0
2002-07-18,1703.81,1711.69,1695.4,1704.91,0
2002-07-19,1706.36,1714.09,1703.38,1713.86,0
2002-07-22,1712.02,1712.33,1678.5,1681.01,0
2002-07-23,1676.9,1684.66,1670.38,1673.86,0
2002-07-24,1673.68,1679.66,1667.44,1672.4,0
2002-07-25,1675.47,1682.89,1662.38,1665.11,0
2002-07-26,1665.09,1670.23,1656.82,1657.5,0
2002-07-29,1654.93,1665.96,1647.27,1665.67,0
2002-07-30,1666.58,1672.12,1656.85,1669,0
2002-07-31,1667.62,1671.48,1649.01,1651.59,0
2002-08-01,1650.05,1659.97,1639.23,1653.01,0
2002-08-02,1653.64,1662.72,1653.17,1661.87,0
2002-08-05,1661.4,1661.58,1652.4,1653.96,0
2002-08-06,1652.94,1679.81,1649.89,1670.62,0
2002-08-07,1670.17,1670.81,1663.93,1668.07,0
2002-08-08,1668.51,1675.3,1657.47,1659.8,0
2002-08-09,1658.44,1658.77,1642.77,1647.05,0
2002-08-12,1642.48,1642.59,1633.09,1634.57,0
2002-08-13,1633.68,1642.41,1633.55,1636.63,0
2002-08-14,1636.89,1647.09,1635.29,1646.72,0
2002-08-15,1646.62,1647.07,1632.13,1634.37,0
2002-08-16,1632.96,1652.98,1624.05,1646.79,0
2002-08-19,1645.93,1650.09,1641.4,1644.3,0
2002-08-20,1644.62,1673.92,1644.25,1671.35,0
2002-08-21,1671.99,1677.95,1668.36,1673.55,0
2002-08-22,1672.7,1696.28,1672.43,1686.11,0
2002-08-23,1686.3,1688.12,1679.12,1683.21,0
2002-08-26,1682.14,1682.32,1668.82,1670.69,0
2002-08-27,1670.63,1680.06,1670.11,1679.69,0
2002-08-28,1680.75,1683.51,1675.53,1676.77,0
2002-08-29,1676.86,1680.17,1665.72,1667.32,0
2002-08-30,1666.98,1669.14,1664.82,1666.62,0
2002-09-02,1666.34,1669.91,1663.17,1668.77,0
2002-09-03,1669.59,1680.28,1669.58,1674.07,0
2002-09-04,1674.45,1675.97,1662.49,1663.97,0
2002-09-05,1662.89,1662.9,1639.82,1641.81,0
2002-09-06,1639.89,1644.8,1629.93,1631.38,0
2002-09-09,1628.45,1628.45,1617.01,1621.58,0
2002-09-10,1620.28,1627.35,1619.33,1625.11,0
2002-09-11,1625.33,1626.84,1605.98,1620.36,0
2002-09-12,1619.94,1631.67,1614.6,1624.56,0
2002-09-13,1624.5,1626.07,1621.42,1625.76,0
2002-09-16,1624.13,1624.14,1598.74,1604.08,0
2002-09-17,1603.46,1612.02,1593.98,1604.88,0
2002-09-18,1603.61,1605.22,1593.53,1594.58,0
2002-09-19,1593.57,1623.65,1585.07,1619.35,0
2002-09-20,1618.2,1618.2,1602.89,1604.91,0
2002-09-23,1602.28,1604.3,1597.29,1602.59,0
2002-09-24,1602.2,1602.29,1594.28,1596.73,0
2002-09-25,1595.81,1602.35,1590.49,1597.84,0
2002-09-26,1597.85,1599.98,1586.53,1587.65,0
2002-09-27,1587.24,1591.84,1577.53,1581.62,0
2002-10-08,1577.05,1577.05,1558.48,1562.99,0
2002-10-09,1570.65,1571.52,1534.91,1535.37,0
2002-10-10,1532.18,1542.56,1528.35,1530.41,0
2002-10-11,1532.14,1536.87,1521.91,1524.05,0
2002-10-14,1522.87,1532.63,1509.14,1531.68,0
2002-10-15,1531.58,1534.58,1522.1,1524.73,0
2002-10-16,1524.91,1548.53,1524.91,1537.39,0
2002-10-17,1537.97,1538.79,1511.4,1513.1,0
2002-10-18,1511.18,1523.83,1500.54,1519.54,0
2002-10-21,1519.21,1525.26,1512.33,1524.93,0
2002-10-22,1525.08,1553.87,1525.07,1548.1,0
2002-10-23,1549.77,1550.09,1539.48,1548.97,0
2002-10-24,1549.79,1550.43,1535.9,1536.52,0
2002-10-25,1535.8,1542.59,1517.42,1520.31,0
2002-10-28,1518.09,1518.6,1500.01,1502.72,0
2002-10-29,1501.38,1511.77,1488.68,1510.88,0
2002-10-30,1511.11,1513.46,1498.45,1509.71,0
2002-10-31,1510.03,1521.87,1506,1507.5,0
2002-11-01,1507.38,1511.1,1498.21,1510.76,0
2002-11-04,1516.22,1532.23,1515.07,1531.84,0
2002-11-05,1533.81,1565.23,1532.29,1558.24,0
2002-11-06,1558.91,1559.23,1548.73,1552.56,0
2002-11-07,1554.04,1559.82,1546.27,1554.24,0
2002-11-08,1570,1573.1,1517.39,1522.19,0
2002-11-11,1519.6,1526.13,1501.99,1504.4,0
2002-11-12,1504.58,1517.72,1481.16,1485.91,0
2002-11-13,1483.71,1491.24,1461.26,1490.46,0
2002-11-14,1488.91,1489.14,1459.71,1460.8,0
2002-11-15,1455.98,1481.22,1451.39,1463.69,0
2002-11-18,1463.72,1468.33,1447.49,1451.29,0
2002-11-19,1450.7,1464.76,1441.73,1462.17,0
2002-11-20,1459.21,1459.21,1423.8,1425.84,0
2002-11-21,1421.23,1421.23,1389.29,1390.63,0
2002-11-22,1392.57,1409,1375.54,1395.5,0
2002-11-25,1393.34,1403.51,1383.09,1398.44,0
2002-11-26,1398.44,1408.79,1371.01,1371.17,0
2002-11-27,1365.82,1384,1353.14,1378.75,0
2002-11-28,1378.14,1417.85,1372.38,1417.53,0
2002-11-29,1420.43,1450.19,1409.2,1434.18,0
2002-12-02,1432.03,1432.03,1394.91,1395.68,0
2002-12-03,1391.72,1409.89,1388.51,1408.84,0
2002-12-04,1414.89,1432.9,1406.61,1414.45,0
2002-12-05,1411.89,1411.89,1395.08,1404.88,0
2002-12-06,1404.93,1417,1396.21,1405.53,0
2002-12-09,1404.51,1410.79,1395.93,1400.87,0
2002-12-10,1400.56,1406.9,1383.57,1383.84,0
2002-12-11,1381.4,1383.15,1367.31,1379.2,0
2002-12-12,1378.82,1399.77,1378.81,1383.91,0
2002-12-13,1375.78,1401.6,1367.93,1396.9,0
2002-12-16,1397.72,1409.94,1392.89,1408.52,0
2002-12-17,1409.17,1418.21,1403.58,1416.1,0
2002-12-18,1416.67,1424.48,1409.84,1411.72,0
2002-12-19,1411.28,1414.29,1402.64,1413.6,0
2002-12-20,1414.35,1431.36,1410.46,1427.94,0
2002-12-23,1429.95,1439.85,1429.29,1430.2,0
2002-12-24,1429.53,1431.12,1420.38,1430.83,0
2002-12-25,1431.59,1433.79,1420.93,1421.52,0
2002-12-26,1419.97,1420,1382.36,1384.15,0
2002-12-27,1379.33,1389.33,1367.85,1382.97,0
2002-12-30,1379.74,1379.75,1358.43,1366.36,0
2002-12-31,1364.97,1370.53,1348.71,1357.65,0
2003-01-02,1347.43,1351.34,1317.47,1320.63,0
2003-01-03,1317.58,1323.63,1312.8,1319.87,0
2003-01-06,1319.69,1334.89,1311.68,1334.68,0
2003-01-07,1335.63,1346.82,1326.19,1332.06,0
2003-01-08,1331.44,1373.12,1330.45,1372.07,0
2003-01-09,1374.62,1402.29,1365.37,1397.38,0
2003-01-10,1398.38,1411.37,1384.63,1384.86,0
2003-01-13,1381.87,1391.19,1378.65,1386.31,0
2003-01-14,1386.9,1476.91,1386.59,1466.85,0
2003-01-15,1477.45,1485.8,1448.27,1459.92,0
2003-01-16,1458.87,1486.06,1454.55,1485.62,0
2003-01-17,1488.27,1492.72,1472.96,1478.68,0
2003-01-20,1475.71,1482.94,1458.12,1482.68,0
2003-01-21,1485.87,1489.55,1454.61,1454.89,0
2003-01-22,1448.83,1463.94,1446.35,1460.53,0
2003-01-23,1460.25,1470.33,1448.7,1450.62,0
2003-01-24,1449.5,1483.56,1448.01,1479.07,0
2003-01-27,1481.61,1500.38,1480.97,1496.16,0
2003-01-28,1497.1,1502.43,1489.17,1500.64,0
2003-01-29,1501.29,1508.59,1498.37,1499.82,0
2003-02-10,1499.17,1499.64,1477.52,1480.17,0
2003-02-11,1478.05,1492.89,1476.87,1492.76,0
2003-02-12,1493.25,1510.99,1486.31,1510.67,0
2003-02-13,1512.29,1519.29,1502.43,1504.34,0
2003-02-14,1503.37,1515.26,1500.98,1510.95,0
2003-02-17,1510.64,1514.64,1490.92,1496.52,0
2003-02-18,1495.14,1500.29,1488.83,1496.47,0
2003-02-19,1496.65,1511.13,1490.02,1510.8,0
2003-02-20,1513.01,1517.77,1507.23,1509.49,0
2003-02-21,1508.08,1508.13,1476.42,1478.87,0
2003-02-24,1476.07,1488.07,1474.47,1481.94,0
2003-02-25,1481.11,1511.65,1481.11,1511.28,0
2003-02-26,1513.49,1515.46,1506.55,1513.18,0
2003-02-27,1514.02,1524.75,1508.75,1513.7,0
2003-02-28,1512.87,1514.5,1501.42,1511.93,0
2003-03-03,1511.59,1525.7,1511.05,1525.48,0
2003-03-04,1527.45,1529.75,1517.86,1524.3,0
2003-03-05,1524.08,1524.12,1508.25,1517.18,0
2003-03-06,1516.6,1517.35,1494.24,1498.34,0
2003-03-07,1495.69,1502.43,1489.38,1493.09,0
2003-03-10,1492.21,1496.16,1467.64,1468.92,0
2003-03-11,1467.55,1473.96,1463.58,1469.55,0
2003-03-12,1468.75,1475.29,1458.5,1475.01,0
2003-03-13,1475.04,1477.86,1463.33,1464.65,0
2003-03-14,1464.99,1471.5,1461.35,1466.04,0
2003-03-17,1465.14,1469.53,1453.37,1469.27,0
2003-03-18,1468.99,1479,1458.98,1459.89,0
2003-03-19,1458.58,1475.84,1452.59,1469.96,0
2003-03-20,1469.66,1477.25,1460.8,1464.54,0
2003-03-21,1464.18,1475.81,1461.92,1474.66,0
2003-03-24,1474.59,1477.97,1470.44,1477.77,0
2003-03-25,1478.05,1478.41,1461.75,1462.4,0
2003-03-26,1461.32,1465.43,1452.89,1456.27,0
2003-03-27,1455.44,1507.67,1447.01,1499.35,0
2003-03-28,1498.46,1508.26,1488.6,1491.94,0
2003-03-31,1491.39,1511.22,1490.99,1510.58,0
2003-04-01,1513,1525.24,1508.84,1522.55,0
2003-04-02,1522.49,1525.77,1516.79,1521.32,0
2003-04-03,1521.36,1522.67,1510.51,1511.73,0
2003-04-04,1510.22,1521.78,1509.61,1521.13,0
2003-04-07,1521.9,1530.37,1512.5,1515.13,0
2003-04-08,1515.65,1523.95,1513.24,1520.55,0
2003-04-09,1519.99,1545.34,1510.34,1543.67,0
2003-04-10,1546.51,1559.87,1541.29,1551.18,0
2003-04-11,1552,1581.7,1548.53,1576.86,0
2003-04-14,1581.38,1616.65,1581.2,1616.07,0
2003-04-15,1619.95,1632.09,1606.73,1631.47,0
2003-04-16,1633.53,1649.6,1598.83,1606.24,0
2003-04-17,1606.23,1621.23,1595.63,1613.6,0
2003-04-18,1616.91,1620.81,1596.67,1603.08,0
2003-04-21,1598.5,1598.58,1557.12,1571.71,0
2003-04-22,1570.57,1575.8,1563.59,1568.69,0
2003-04-23,1568.13,1569.79,1540.07,1541.96,0
2003-04-24,1538.58,1542.11,1492.9,1503.59,0
2003-04-25,1501.57,1513.33,1481.07,1487.15,0
2003-04-28,1483.47,1538.59,1473.27,1537.69,0
2003-04-29,1535.88,1535.88,1508.32,1509.31,0
2003-04-30,1511.15,1539.57,1510.6,1521.44,0
2003-05-12,1522.98,1536.89,1511.87,1531.87,0
2003-05-13,1533.08,1534.8,1481.75,1485.31,0
2003-05-14,1480.11,1523.32,1477.25,1522.92,0
2003-05-15,1524.5,1555.56,1516.43,1555.29,0
2003-05-16,1555.91,1560.72,1543.17,1554.45,0
2003-05-19,1557.29,1563.11,1546.75,1555.45,0
2003-05-20,1553.69,1553.85,1530.67,1535.52,0
2003-05-21,1534.6,1547.31,1530.05,1533.48,0
2003-05-22,1532.19,1546.39,1522.19,1546.11,0
2003-05-23,1547.16,1571.69,1547.09,1560.96,0
2003-05-26,1563.21,1574.39,1561.04,1569.51,0
2003-05-27,1572.31,1575.63,1558.13,1568.34,0
2003-05-28,1569.33,1576.62,1549.06,1551.81,0
2003-05-29,1549.05,1568.54,1543.34,1568.16,0
2003-05-30,1570.92,1581.61,1567.28,1576.26,0
2003-06-02,1577.99,1578.87,1564.61,1576.53,0
2003-06-03,1577.08,1582.41,1561.08,1562.24,0
2003-06-04,1560.67,1574.77,1546.62,1574.11,0
2003-06-05,1575.31,1575.64,1555.45,1556.25,0
2003-06-06,1553.2,1557.76,1538.1,1538.92,0
2003-06-09,1536.27,1548.14,1527.84,1530.22,0
2003-06-10,1529.53,1541.39,1529.52,1538.76,0
2003-06-11,1540.72,1566.9,1540.7,1565.84,0
2003-06-12,1566.92,1569.13,1556.53,1562.11,0
2003-06-13,1562.61,1572.41,1560.3,1566.77,0
2003-06-16,1568.19,1569.55,1555.37,1559.71,0
2003-06-17,1559.12,1564.95,1552.43,1557.18,0
2003-06-18,1556.89,1565.92,1552.83,1553.88,0
2003-06-19,1554.02,1557.38,1530.38,1538.75,0
2003-06-20,1537.5,1542.42,1528.3,1529.47,0
2003-06-23,1524.58,1524.91,1509.43,1511.37,0
2003-06-24,1509.11,1515.84,1504.72,1512.43,0
2003-06-25,1512.49,1515.92,1498.96,1502.08,0
2003-06-26,1500.34,1517.21,1486.08,1515.38,0
2003-06-27,1516.81,1516.87,1494.45,1497.05,0
2003-06-30,1493.69,1500.97,1483.69,1486.02,0
2003-07-01,1485.52,1502.57,1482.82,1484.7,0
2003-07-02,1485.45,1499.97,1477.87,1499.68,0
2003-07-03,1501.9,1507.71,1497.74,1504.44,0
2003-07-04,1504.6,1510.17,1497.46,1502.35,0
2003-07-07,1500.85,1503.81,1490.97,1501.48,0
2003-07-08,1501.62,1513.55,1500.98,1512.02,0
2003-07-09,1512.34,1513.28,1499.34,1503.31,0
2003-07-10,1503.51,1532.19,1501.71,1531.93,0
2003-07-11,1532.64,1535.98,1523.24,1528.85,0
2003-07-14,1528.39,1529.33,1519.12,1521.41,0
2003-07-15,1521.56,1531,1516.89,1525.44,0
2003-07-16,1525.5,1529.82,1520.41,1529.49,0
2003-07-17,1529.97,1540.19,1529.36,1539.36,0
2003-07-18,1539.05,1539.06,1506.49,1507.16,0
2003-07-21,1501.39,1504.71,1483.57,1495.89,0
2003-07-22,1499.89,1510.31,1485.46,1498.49,0
2003-07-23,1499.31,1505.31,1491.66,1502.15,0
2003-07-24,1503.06,1503.38,1491.2,1493.45,0
2003-07-25,1494.58,1502.64,1471.29,1477.65,0
2003-07-28,1474.74,1474.74,1464.87,1470.39,0
2003-07-29,1470.39,1480.58,1469.93,1477.3,0
2003-07-30,1477.41,1483.07,1468.82,1479.65,0
2003-07-31,1480.01,1482.6,1474.14,1476.74,0
2003-08-01,1476.47,1478.36,1464.98,1476.97,0
2003-08-04,1476.82,1494.42,1471.89,1494.37,0
2003-08-05,1494.49,1497.01,1488.97,1494.31,0
2003-08-06,1493.03,1493.39,1482.69,1486.25,0
2003-08-07,1485.74,1497.1,1485.06,1487.37,0
2003-08-08,1487.17,1487.41,1468.44,1471.27,0
2003-08-11,1469.26,1474.72,1462.72,1474.41,0
2003-08-12,1473.99,1484.59,1472.39,1479.28,0
2003-08-13,1479.67,1481.12,1465.06,1465.83,0
2003-08-14,1464.38,1475.02,1451.61,1455.9,0
2003-08-15,1454.68,1457.63,1447.11,1450.2,0
2003-08-18,1449.67,1451.67,1442.48,1445.09,0
2003-08-19,1444.66,1453.45,1444.23,1449.71,0
2003-08-20,1449.5,1450.47,1432.75,1441.66,0
2003-08-21,1441.78,1442.86,1434.31,1441.09,0
2003-08-22,1438.79,1446.28,1436.9,1438.88,0
2003-08-25,1434.21,1434.21,1419.26,1422.18,0
2003-08-26,1420.85,1428.41,1417.83,1425.21,0
2003-08-27,1425.15,1432.35,1420.35,1425.36,0
2003-08-28,1425.73,1428.35,1414.88,1415.69,0
2003-08-29,1414.41,1422.35,1406.68,1421.98,0
2003-09-01,1423.35,1450.04,1420.12,1449.82,0
2003-09-02,1450.51,1456.55,1442.01,1446.51,0
2003-09-03,1446.28,1451.23,1438.69,1447.85,0
2003-09-04,1447.77,1453.43,1443.38,1447.43,0
2003-09-05,1446.94,1446.98,1424.17,1431.53,0
2003-09-08,1429.46,1429.56,1421.14,1425.73,0
2003-09-09,1424.69,1429.71,1414.88,1420.07,0
2003-09-10,1419.52,1424.77,1415.72,1423.18,0
2003-09-11,1422.9,1429.56,1421.82,1423.96,0
2003-09-12,1426.34,1426.81,1407.95,1409.16,0
2003-09-15,1407.81,1416.08,1394.27,1397.54,0
2003-09-16,1396.75,1406.72,1389.49,1406.1,0
2003-09-17,1406.25,1406.37,1386.78,1389.82,0
2003-09-18,1388.09,1395.2,1383.4,1390.49,0
2003-09-19,1390.84,1395.6,1383.72,1391.37,0
2003-09-22,1392.9,1395.07,1378.32,1381.44,0
2003-09-23,1380.85,1390.35,1372.85,1390.17,0
2003-09-24,1391.4,1396.95,1386.79,1394.23,0
2003-09-25,1394.49,1394.74,1374.79,1376.29,0
2003-09-26,1374.6,1377.87,1367.75,1370.84,0
2003-09-29,1369.44,1369.48,1353.25,1355.34,0
2003-09-30,1354.65,1371.07,1348.22,1367.16,0
2003-10-08,1366.2,1373.08,1359.5,1371.69,0
2003-10-09,1371.68,1379.99,1367.65,1369.17,0
2003-10-10,1369,1406,1367.11,1404.01,0
2003-10-13,1405.33,1411.88,1397.69,1399.66,0
2003-10-14,1399.84,1400.75,1382.48,1388.17,0
2003-10-15,1388.25,1401.54,1380.81,1383.1,0
2003-10-16,1381.46,1382.53,1362.98,1365.51,0
2003-10-17,1365.31,1375.66,1362.42,1370.58,0
2003-10-20,1369.71,1370.49,1355.55,1359.5,0
2003-10-21,1359.51,1364.61,1350.21,1364.3,0
2003-10-22,1366.11,1403.1,1363.09,1398.01,0
2003-10-23,1398.59,1407.39,1384.64,1386.65,0
2003-10-24,1385.9,1389.88,1376.71,1381.83,0
2003-10-27,1381.84,1383.6,1361.19,1369.46,0
2003-10-28,1366,1382.6,1356.49,1369.33,0
2003-10-29,1372.35,1375.91,1344.42,1361.49,0
2003-10-30,1360.02,1360.07,1340.29,1344.63,0
2003-10-31,1341.5,1364.66,1334.78,1348.3,0
2003-11-03,1346.48,1367.34,1339.96,1364.06,0
2003-11-04,1363.96,1412.91,1363.9,1389.55,0
2003-11-05,1389.72,1396.86,1375.99,1385.11,0
2003-11-06,1384.67,1385.84,1351.1,1356.79,0
2003-11-07,1353.43,1353.45,1323.12,1335.21,0
2003-11-10,1330.96,1340.87,1322.05,1340.1,0
2003-11-11,1340.32,1350.39,1331.12,1343.62,0
2003-11-12,1341.57,1341.58,1316.85,1317.79,0
2003-11-13,1313.93,1324.98,1307.4,1319.61,0
2003-11-14,1318.72,1331.42,1312.79,1331.05,0
2003-11-17,1330.49,1333.41,1323.68,1328.1,0
2003-11-18,1334.65,1336.1,1314.99,1316.56,0
2003-11-19,1313.84,1341.56,1312.56,1338.87,0
2003-11-20,1338.6,1377.12,1336.14,1376.51,0
2003-11-21,1379.94,1394.57,1359.9,1361.56,0
2003-11-24,1360.33,1404.25,1360.23,1404.01,0
2003-11-25,1407.76,1423.58,1400.9,1408.42,0
2003-11-26,1407.3,1413.77,1398.03,1411.91,0
2003-11-27,1412.31,1415.74,1387.79,1389.1,0
2003-11-28,1388.31,1401.46,1385.82,1397.23,0
2003-12-01,1398.71,1432.82,1398.71,1432.7,0
2003-12-02,1437.24,1444.57,1430.24,1435.31,0
2003-12-03,1434.7,1462.07,1424.35,1445.03,0
2003-12-04,1445.4,1454.32,1440.82,1452.81,0
2003-12-05,1454.41,1456.87,1440.79,1451.12,0
2003-12-08,1452.11,1459.48,1435.14,1436.66,0
2003-12-09,1435.1,1443.61,1429.06,1443.37,0
2003-12-10,1449.57,1469.71,1448.5,1469.42,0
2003-12-11,1472.39,1475.38,1460.19,1470.02,0
2003-12-12,1469.7,1472.86,1459.55,1470.79,0
2003-12-15,1471.24,1474.67,1465.51,1470.36,0
2003-12-16,1469.12,1469.12,1441.06,1466.34,0
2003-12-17,1465.61,1480.43,1453.88,1454,0
2003-12-18,1450.85,1458.67,1445.08,1457.3,0
2003-12-19,1463.45,1470.21,1429.71,1446.29,0
2003-12-22,1444.17,1493.54,1441.59,1492.96,0
2003-12-23,1497.57,1507.04,1487.12,1500.64,0
2003-12-24,1501.36,1514.32,1498.98,1513.83,0
2003-12-25,1514.93,1525.3,1504.25,1512.6,0
2003-12-26,1513.11,1516.48,1504.13,1514.78,0
2003-12-29,1509.28,1512.98,1495.54,1496.43,0
2003-12-30,1495.67,1513.73,1495.39,1511.69,0
2003-12-31,1513.62,1516.52,1491.25,1497.04,0
2004-01-02,1492.72,1526.24,1491.69,1517.19,0
2004-01-05,1516.8,1568.85,1516.58,1568.35,0
2004-01-06,1568.9,1589.08,1557.93,1574.52,0
2004-01-07,1574.1,1595,1565.09,1587.2,0
2004-01-08,1587.45,1616.58,1582.88,1610.13,0
2004-01-09,1612.39,1618.76,1579.69,1581.47,0
2004-01-12,1579.88,1619.09,1573.77,1618.52,0
2004-01-13,1622.05,1627.49,1596.72,1612.68,0
2004-01-14,1612.92,1613.15,1585.91,1592.42,0
2004-01-15,1591.82,1601.41,1582.36,1586.49,0
2004-01-16,1589.38,1604.76,1579.24,1600.43,0
2004-01-29,1605.25,1629.18,1603.31,1628.84,0
2004-01-30,1631.11,1634.41,1589.4,1590.73,0
2004-02-02,1630.65,1650.29,1585.96,1623.88,0
2004-02-03,1625.29,1650.24,1615.81,1649.28,0
2004-02-04,1652.61,1685.77,1652.61,1685.16,0
2004-02-05,1690.94,1693.9,1674.62,1693.43,0
2004-02-06,1690.56,1705.91,1671.4,1679.19,0
2004-02-09,1679.58,1703.77,1679.1,1703.53,0
2004-02-10,1708.9,1715.46,1683.6,1691.01,0
2004-02-11,1691.61,1692.9,1660.01,1677.76,0
2004-02-12,1679.08,1693.01,1660.31,1663.83,0
2004-02-13,1664.6,1672.44,1653.24,1658.54,0
2004-02-16,1661.45,1697.26,1661.45,1696.83,0
2004-02-17,1701.41,1710.86,1693.97,1703.77,0
2004-02-18,1704.75,1719.89,1697.32,1717.1,0
2004-02-19,1719.31,1728.02,1710.71,1717.02,0
2004-02-20,1715.81,1722.57,1702.93,1721.75,0
2004-02-23,1725.59,1730.28,1680.89,1681.65,0
2004-02-24,1675.64,1683.04,1650.18,1682.3,0
2004-02-25,1684.9,1700.5,1642.69,1647.38,0
2004-02-26,1642.41,1655.3,1628.84,1654.9,0
2004-02-27,1657.26,1675.32,1657.04,1675.07,0
2004-03-01,1676.22,1690.07,1661.34,1689.76,0
2004-03-02,1692.62,1694.82,1677.98,1687.28,0
2004-03-03,1686.96,1688.94,1654.56,1661.81,0
2004-03-04,1658.63,1670.16,1642.63,1668.87,0
2004-03-05,1671.06,1675.03,1660.21,1662.1,0
2004-03-08,1660.64,1665.73,1635.44,1637.14,0
2004-03-09,1636.21,1659.65,1634.71,1637.1,0
2004-03-10,1639.68,1678.4,1639.68,1678.07,0
2004-03-11,1680.31,1698.78,1672.67,1691.64,0
2004-03-12,1692.87,1699.25,1680.45,1694.74,0
2004-03-15,1696.94,1738.98,1696.82,1736.22,0
2004-03-16,1741.62,1747.98,1730.74,1745.54,0
2004-03-17,1746.74,1750.71,1730.27,1745.1,0
2004-03-18,1746.18,1755.1,1714.9,1717.26,0
2004-03-19,1715.47,1748.19,1710.84,1747.87,0
2004-03-22,1749.71,1760.08,1742.37,1755.69,0
2004-03-23,1755.32,1755.33,1731.49,1741.7,0
2004-03-24,1740.89,1752.42,1729.51,1740.05,0
2004-03-25,1737.49,1751.81,1725.98,1736.48,0
2004-03-26,1737.06,1741.57,1720.88,1734.05,0
2004-03-29,1734.59,1740.31,1717.86,1719.67,0
2004-03-30,1718.78,1727.18,1711.66,1724.28,0
2004-03-31,1726.57,1745.7,1724.21,1741.62,0
2004-04-01,1744.71,1758.98,1741.33,1758.15,0
2004-04-02,1760.47,1771.67,1756.65,1768.65,0
2004-04-05,1771.74,1774.12,1753.71,1766.48,0
2004-04-06,1767.32,1777.74,1754.74,1777.52,0
2004-04-07,1779.43,1783.01,1771.13,1774.55,0
2004-04-08,1774.4,1778.1,1765.02,1770.28,0
2004-04-09,1770.91,1778.22,1721.59,1727.35,0
2004-04-12,1717.2,1729.62,1702.4,1722.99,0
2004-04-13,1724.58,1734.92,1710.39,1715.14,0
2004-04-14,1714.53,1716.82,1678.34,1697.16,0
2004-04-15,1697.24,1705.02,1674.91,1679.08,0
2004-04-16,1678.97,1694.56,1656.3,1693.86,0
2004-04-19,1695.33,1698.69,1672.35,1675.89,0
2004-04-20,1674.36,1682.05,1659.95,1669.42,0
2004-04-21,1669.38,1675.36,1645.08,1651.58,0
2004-04-22,1649.05,1659.79,1637.29,1657.79,0
2004-04-23,1653.94,1653.99,1632.56,1635.5,0
2004-04-26,1633.27,1644.5,1623.05,1635.5,0
2004-04-27,1636.44,1640.7,1608.81,1611.86,0
2004-04-28,1606.42,1615.14,1589.1,1606.8,0
2004-04-29,1605.3,1613.56,1578.09,1579.45,0
2004-04-30,1579.97,1599.56,1572.23,1595.59,0
2004-05-10,1600.63,1603.07,1555.26,1560.22,0
2004-05-11,1556.72,1570.76,1545.63,1568.06,0
2004-05-12,1568.41,1604.42,1564.14,1603.77,0
2004-05-13,1605.7,1606.07,1589.46,1597.57,0
2004-05-14,1596.73,1597.32,1558.54,1562.69,0
2004-05-17,1556.67,1562.39,1537.47,1539.96,0
2004-05-18,1537.34,1555.86,1526.24,1555.44,0
2004-05-19,1559.26,1575.38,1548.16,1558.29,0
2004-05-20,1556.69,1571.3,1542.22,1549.06,0
2004-05-21,1548.56,1559.86,1545.62,1558.33,0
2004-05-24,1559.55,1562.33,1547.36,1550.35,0
2004-05-25,1549.02,1549.59,1516.35,1518.05,0
2004-05-26,1515.16,1529.91,1508.65,1524.44,0
2004-05-27,1524.94,1559.55,1515.97,1557.18,0
2004-05-28,1558.42,1561,1545.65,1548.72,0
2004-05-31,1549.03,1556.79,1544.71,1555.91,0
2004-06-01,1555.56,1579.82,1553.12,1579.66,0
2004-06-02,1580.21,1580.57,1562.24,1567.07,0
2004-06-03,1566.42,1566.83,1540.74,1543.53,0
2004-06-04,1541.09,1549.5,1534.99,1542.09,0
2004-06-07,1538.46,1538.5,1508.87,1517.15,0
2004-06-08,1514.78,1519.99,1488.63,1493.81,0
2004-06-09,1492.2,1497.18,1464.16,1468.07,0
2004-06-10,1465.56,1478.17,1456.32,1468.34,0
2004-06-11,1471.69,1499.46,1469.54,1472.07,0
2004-06-14,1471.45,1471.45,1431.31,1438.74,0
2004-06-15,1436.08,1469.57,1433.03,1463.78,0
2004-06-16,1465.23,1491.69,1452.58,1475.42,0
2004-06-17,1475.27,1478.49,1443.53,1445.5,0
2004-06-18,1442.48,1442.48,1411.03,1427.3,0
2004-06-21,1421.83,1434.2,1414.97,1433.47,0
2004-06-22,1434.42,1456.13,1430.96,1450.68,0
2004-06-23,1450.07,1450.11,1428.8,1440.73,0
2004-06-24,1438.31,1447.39,1426.49,1427.75,0
2004-06-25,1426.55,1434.47,1399.39,1401.11,0
2004-06-28,1396.36,1397.52,1380.2,1385.18,0
2004-06-29,1384.64,1409.38,1376.22,1408.69,0
2004-06-30,1408.27,1415.69,1394.68,1399.16,0
2004-07-01,1398.2,1445.1,1396.35,1441.07,0
2004-07-02,1441.12,1447.61,1428.07,1441.19,0
2004-07-05,1440.17,1444.93,1429.12,1444.59,0
2004-07-06,1445.4,1466.78,1445.32,1450.5,0
2004-07-07,1448.95,1448.96,1434.29,1438.4,0
2004-07-08,1436.47,1440.64,1426.95,1439.78,0
2004-07-09,1439.74,1451.75,1429.14,1430.65,0
2004-07-12,1426.25,1426.25,1393.81,1397.15,0
2004-07-13,1395.35,1403.14,1389.16,1399.46,0
2004-07-14,1399.87,1408.99,1378.91,1403.76,0
2004-07-15,1404.47,1422.26,1399.98,1421.54,0
2004-07-16,1423.69,1458.39,1422.24,1456.13,0
2004-07-19,1456.77,1465.84,1447.05,1457.54,0
2004-07-20,1457.23,1457.29,1440.06,1447.94,0
2004-07-21,1446.52,1452.86,1436.85,1448.04,0
2004-07-22,1448.13,1449.69,1404.54,1407.44,0
2004-07-23,1403.36,1408.46,1387.26,1407.4,0
2004-07-26,1401.84,1401.88,1381.91,1387.67,0
2004-07-27,1387,1395.31,1373.42,1384.13,0
2004-07-28,1385.5,1397.17,1366.5,1388.81,0
2004-07-29,1388.62,1407.36,1385.96,1407.33,0
2004-07-30,1408.49,1409.12,1384.74,1386.2,0
2004-08-02,1381.88,1383.08,1370.5,1373.22,0
2004-08-03,1371.28,1378.2,1363.69,1366.26,0
2004-08-04,1365.67,1424.55,1364.01,1404.51,0
2004-08-05,1402.37,1413.08,1387.55,1389.04,0
2004-08-06,1388.07,1400.95,1380.32,1390.46,0
2004-08-09,1388.08,1397.59,1382.94,1395.85,0
2004-08-10,1396.62,1404.72,1390.94,1400.77,0
2004-08-11,1401.02,1401.25,1382.24,1384.96,0
2004-08-12,1378.79,1378.79,1357.08,1368.2,0
2004-08-13,1361.99,1377.82,1358.32,1368.45,0
2004-08-16,1366.52,1369.87,1350.84,1354.51,0
2004-08-17,1354.38,1364.41,1344.81,1360.2,0
2004-08-18,1359.87,1371.23,1357.03,1358.22,0
2004-08-19,1357.23,1357.27,1333.48,1340.45,0
2004-08-20,1338.31,1349.48,1327.77,1341.74,0
2004-08-23,1339.93,1339.94,1322.98,1325.41,0
2004-08-24,1323.79,1347.15,1317.56,1344.63,0
2004-08-25,1344.46,1346.97,1334.29,1339.78,0
2004-08-26,1339.62,1340.95,1330.22,1334.42,0
2004-08-27,1333.31,1337.73,1314.6,1320.61,0
2004-08-30,1318.32,1322.23,1310.02,1319.41,0
2004-08-31,1342.3,1360.75,1331.76,1342.06,0
2004-09-01,1340.75,1340.77,1319.86,1321.46,0
2004-09-02,1319.07,1328.61,1303.19,1327.93,0
2004-09-03,1327.81,1333.22,1319.83,1327.12,0
2004-09-06,1326.46,1326.87,1315.96,1321.47,0
2004-09-07,1321.21,1325.68,1312.31,1324.29,0
2004-09-08,1322.84,1323.26,1302.11,1309.33,0
2004-09-09,1307.47,1307.47,1281.75,1284.31,0
2004-09-10,1281.58,1287.75,1270.94,1287.08,0
2004-09-13,1285.32,1285.32,1259.43,1260.32,0
2004-09-14,1266.23,1305.73,1266.23,1300.36,0
2004-09-15,1303.29,1374.04,1301.38,1355.23,0
2004-09-16,1364.25,1377.99,1354.2,1371.2,0
2004-09-17,1373.5,1415.64,1368.54,1414.7,0
2004-09-20,1423.97,1463.79,1422.9,1463.22,0
2004-09-21,1466.2,1467.54,1436.51,1448.56,0
2004-09-22,1444.25,1451.41,1414.7,1420.15,0
2004-09-23,1417.39,1464.98,1408.61,1464.78,0
2004-09-24,1475.09,1496.21,1434.31,1435.56,0
2004-09-27,1452.51,1466.4,1419.31,1427.4,0
2004-09-28,1430.22,1438.05,1416.6,1435.59,0
2004-09-29,1436.71,1438.98,1417.83,1420.01,0
2004-09-30,1418.11,1420.05,1390.68,1396.7,0
2004-10-08,1395.67,1423.2,1373.93,1422.93,0
2004-10-11,1424.23,1437.57,1409.22,1413.15,0
2004-10-12,1410.61,1410.61,1380.69,1384.44,0
2004-10-13,1382.36,1393.65,1372.06,1386.72,0
2004-10-14,1386.86,1387.36,1331.13,1332.94,0
2004-10-15,1328.47,1340.12,1312.55,1330.52,0
2004-10-18,1332.52,1341.78,1316.32,1335.39,0
2004-10-19,1339.06,1361.81,1334.47,1337.62,0
2004-10-20,1337.71,1337.72,1311.88,1330.58,0
2004-10-21,1331.22,1340.96,1304.54,1310.55,0
2004-10-22,1310.85,1330.56,1294.04,1329.36,0
2004-10-25,1337.25,1346.88,1308.89,1311.15,0
2004-10-26,1309.62,1325.2,1289.87,1324.78,0
2004-10-27,1326.92,1343.03,1314.87,1342.8,0
2004-10-28,1340.82,1356.63,1336.75,1341.74,0
2004-10-29,1316.6,1337.28,1304.07,1320.54,0
2004-11-01,1317.66,1323.1,1304.29,1305.29,0
2004-11-02,1303.88,1306.28,1290.99,1301.53,0
2004-11-03,1304.58,1327.5,1301.32,1326.75,0
2004-11-04,1328.12,1338.26,1301.36,1304.78,0
2004-11-05,1308.65,1315.94,1298.71,1305.13,0
2004-11-08,1303.52,1307.62,1292.91,1304.23,0
2004-11-09,1304.37,1313.15,1299.94,1307.43,0
2004-11-10,1310.32,1360.71,1302.7,1354.39,0
2004-11-11,1358.65,1379.86,1346.03,1347.07,0
2004-11-12,1346.84,1360.33,1341.12,1352.22,0
2004-11-15,1354.48,1370.62,1354.48,1370.05,0
2004-11-16,1372.58,1376.19,1361.28,1370.39,0
2004-11-17,1370.7,1370.79,1350.52,1356.14,0
2004-11-18,1353.5,1368.06,1352.89,1367.83,0
2004-11-19,1369.81,1380.08,1365.24,1379.96,0
2004-11-22,1381.58,1387.34,1374.41,1383.02,0
2004-11-23,1383.53,1383.79,1368.14,1371.24,0
2004-11-24,1371.32,1380.77,1358.45,1359.13,0
2004-11-25,1358.41,1362.16,1348.41,1358.33,0
2004-11-26,1357.54,1362.49,1354.8,1356.73,0
2004-11-29,1354.58,1354.58,1335.61,1337.43,0
2004-11-30,1336,1341.48,1332.29,1340.77,0
2004-12-01,1340.92,1342.55,1332.97,1334.94,0
2004-12-02,1333.57,1334.06,1324.55,1333.09,0
2004-12-03,1333.01,1343.71,1332.86,1337.2,0
2004-12-06,1337.81,1342.83,1327.38,1339.64,0
2004-12-07,1339.82,1340.88,1322.82,1323.75,0
2004-12-08,1331.28,1337.87,1322.05,1326.44,0
2004-12-09,1326.74,1352.46,1318.47,1338.81,0
2004-12-10,1336.63,1340.37,1316.64,1317.72,0
2004-12-13,1312.61,1314.4,1299.8,1309.7,0
2004-12-14,1309.07,1315.89,1303.15,1307.55,0
2004-12-15,1307.34,1317.82,1291.86,1313.05,0
2004-12-16,1311.03,1317.62,1302.48,1305.02,0
2004-12-17,1303.94,1303.94,1288.24,1290.49,0
2004-12-20,1286.07,1286.07,1272.15,1275.46,0
2004-12-21,1275.09,1285.71,1271.03,1275.17,0
2004-12-22,1277.18,1307.73,1275.06,1307.57,0
2004-12-23,1308.58,1308.59,1280.72,1282.72,0
2004-12-24,1281.32,1290.66,1280.38,1285.04,0
2004-12-27,1285.41,1292.31,1276.73,1280.27,0
2004-12-28,1280.93,1283.63,1271.91,1278.94,0
2004-12-29,1278.69,1285.55,1270.89,1274.31,0
2004-12-30,1273.15,1280.57,1264.15,1273.71,0
2004-12-31,1275.39,1280.83,1264.49,1266.5,0
2005-01-04,1260.78,1260.78,1238.18,1242.77,0
2005-01-05,1241.68,1258.58,1235.75,1251.94,0
2005-01-06,1252.49,1252.73,1234.24,1239.43,0
2005-01-07,1239.32,1256.31,1235.51,1244.75,0
2005-01-10,1243.58,1252.72,1236.09,1252.4,0
2005-01-11,1252.52,1260.87,1247.84,1257.46,0
2005-01-12,1257.17,1257.19,1246.42,1256.92,0
2005-01-13,1255.72,1259.5,1251.02,1256.31,0
2005-01-14,1255.87,1268.86,1243.87,1245.62,0
2005-01-17,1235.57,1236.4,1214.07,1216.65,0
2005-01-18,1215.78,1226.04,1207.05,1225.45,0
2005-01-19,1225.08,1225.08,1214.64,1218.11,0
2005-01-20,1213.37,1213.96,1199.17,1204.39,0
2005-01-21,1201.93,1237.91,1189.21,1234.48,0
2005-01-24,1258.02,1265.95,1239.8,1255.78,0
2005-01-25,1252.35,1254.87,1239.16,1254.23,0
2005-01-26,1252.37,1254.23,1240.13,1241.96,0
2005-01-27,1239.58,1241.14,1223.88,1225.89,0
2005-01-28,1223.73,1226.3,1208.86,1213.67,0
2005-01-31,1210.76,1210.76,1190.17,1191.82,0
2005-02-01,1189.5,1203.07,1187.26,1188.93,0
2005-02-02,1189.5,1253.16,1189.5,1252.5,0
2005-02-03,1253.81,1269.16,1236.18,1242.31,0
2005-02-04,1238.61,1274.12,1235.64,1269,0
2005-02-16,1276.02,1291.46,1270.32,1278.88,0
2005-02-17,1280.03,1280.03,1263.71,1276.13,0
2005-02-18,1275.66,1278.62,1258.56,1258.97,0
2005-02-21,1259.53,1284.94,1259.51,1284.48,0
2005-02-22,1285.63,1312.53,1282.78,1309.28,0
2005-02-23,1309.62,1316.59,1299.15,1309.47,0
2005-02-24,1307.04,1310.97,1296.98,1309.95,0
2005-02-25,1311.37,1328.53,1311.21,1312.45,0
2005-02-28,1311.44,1315.14,1298.93,1306,0
2005-03-01,1305.25,1308.76,1295.64,1303.41,0
2005-03-02,1303.31,1316.72,1285.92,1287.45,0
2005-03-03,1285.2,1295.25,1276.88,1294.34,0
2005-03-04,1294.16,1299.6,1286.48,1287.71,0
2005-03-07,1288.41,1296.88,1287.74,1293.74,0
2005-03-08,1298.25,1318.9,1296.91,1318.27,0
2005-03-09,1321.21,1326.08,1310.23,1316.79,0
2005-03-10,1316.9,1316.9,1282.53,1286.23,0
2005-03-11,1284.51,1292.53,1278.15,1289.94,0
2005-03-14,1288.98,1304.11,1271.51,1293.5,0
2005-03-15,1293.13,1293.26,1266.64,1269.14,0
2005-03-16,1267.05,1268.19,1247.89,1255.59,0
2005-03-17,1255.98,1257.79,1242.51,1243.47,0
2005-03-18,1242.45,1248.03,1223.62,1227.4,0
2005-03-21,1226.14,1232.82,1220.82,1231.05,0
2005-03-22,1230.68,1231.68,1202.43,1206.92,0
2005-03-23,1205.76,1218.01,1194.32,1201.65,0
2005-03-24,1200.26,1208.61,1187.58,1208.19,0
2005-03-25,1207.2,1211.16,1199.87,1205.63,0
2005-03-28,1204.85,1204.85,1185.46,1200.11,0
2005-03-29,1199.69,1209.23,1194.59,1195.02,0
2005-03-30,1192.45,1192.45,1171.81,1172.57,0
2005-03-31,1168.83,1181.53,1162.03,1181.24,0
2005-04-01,1180.37,1237.8,1173.54,1223.57,0
2005-04-04,1212.12,1218.28,1196.95,1202.97,0
2005-04-05,1200.69,1209.34,1189.26,1191.74,0
2005-04-06,1191.2,1220.42,1183.91,1214.87,0
2005-04-07,1216.73,1248.06,1213.65,1225.49,0
2005-04-08,1225.05,1249.2,1218.76,1248.52,0
2005-04-11,1248.15,1252.81,1235.36,1240.97,0
2005-04-12,1239.13,1239.13,1218.51,1219.51,0
2005-04-13,1228.97,1254.32,1228.97,1248.2,0
2005-04-14,1252.21,1253.6,1233.24,1234.33,0
2005-04-15,1229.68,1229.68,1213.2,1216.96,0
2005-04-18,1212.39,1212.39,1190.98,1197.73,0
2005-04-19,1196.28,1202.49,1191.23,1199.9,0
2005-04-20,1198.96,1198.96,1178.64,1184.19,0
2005-04-21,1182.21,1190.54,1167.99,1172.56,0
2005-04-22,1171.03,1177.89,1163.4,1169.19,0
2005-04-25,1166.34,1166.34,1146.41,1157.97,0
2005-04-26,1155.64,1169.15,1151.64,1165.34,0
2005-04-27,1165.1,1166.2,1148.14,1148.76,0
2005-04-28,1145.75,1172.71,1135.73,1169.12,0
2005-04-29,1168.33,1170.2,1155.98,1159.15,0
2005-05-09,1160.62,1165.39,1130.41,1130.84,0
2005-05-10,1126.82,1135.8,1108.42,1135.56,0
2005-05-11,1134.6,1140.17,1121.87,1124.27,0
2005-05-12,1122.18,1122.92,1099.84,1103.99,0
2005-05-13,1101.61,1120.17,1093.28,1107.63,0
2005-05-16,1105.4,1105.4,1082.14,1095.47,0
2005-05-17,1091.26,1108.18,1083.94,1099.64,0
2005-05-18,1099.74,1108.84,1090.3,1102.96,0
2005-05-19,1101.75,1107.23,1083.12,1103.47,0
2005-05-20,1100.49,1108.61,1094.67,1099.27,0
2005-05-23,1095.31,1095.31,1069.44,1070.84,0
2005-05-24,1066,1078.1,1057.54,1073.85,0
2005-05-25,1072.52,1082.18,1064.88,1072.14,0
2005-05-26,1071.21,1077.44,1055.82,1058.87,0
2005-05-27,1056.32,1068.21,1050.06,1051.95,0
2005-05-30,1049.72,1063.95,1043.28,1060.16,0
2005-05-31,1061.61,1070.5,1057.75,1060.74,0
2005-06-01,1059.61,1063.52,1035.71,1039.19,0
2005-06-02,1036.73,1036.73,1008.75,1016.06,0
2005-06-03,1013.9,1019.92,1000.52,1013.64,0
2005-06-06,1010.38,1034.85,998.23,1034.38,0
2005-06-07,1036.62,1055.63,1029.54,1030.94,0
2005-06-08,1044.18,1118.69,1040.16,1115.58,0
2005-06-09,1118.81,1146.42,1103.68,1131.05,0
2005-06-10,1130.55,1130.55,1101.83,1108.29,0
2005-06-13,1105.96,1112.1,1085.87,1106.29,0
2005-06-14,1108.34,1119.68,1092.4,1093.46,0
2005-06-15,1090.46,1090.46,1070.07,1072.84,0
2005-06-16,1071.77,1086.35,1064.03,1086.01,0
2005-06-17,1090.11,1094.67,1079.08,1085.61,0
2005-06-20,1087.85,1115.86,1073.41,1115.62,0
2005-06-21,1115.67,1115.67,1098.9,1101.49,0
2005-06-22,1098.96,1103.25,1090.74,1102.03,0
2005-06-23,1100.56,1106.75,1092.48,1093.7,0
2005-06-24,1091.99,1102.23,1087.69,1101.88,0
2005-06-27,1108.46,1129.96,1108.46,1124.64,0
2005-06-28,1120.95,1120.95,1105.34,1108.59,0
2005-06-29,1111.67,1113.52,1103.91,1104.99,0
2005-06-30,1103.48,1103.48,1078.1,1080.94,0
2005-07-01,1077.31,1077.31,1053.63,1055.59,0
2005-07-04,1050.24,1050.24,1030.18,1047.28,0
2005-07-05,1043.88,1047.82,1032.52,1039.04,0
2005-07-06,1040.7,1044.78,1028.22,1033.55,0
2005-07-07,1033.22,1044.05,1030.5,1038.6,0
2005-07-08,1036.41,1036.41,1015.4,1017.98,0
2005-07-11,1026.79,1043.21,1009.04,1011.5,0
2005-07-12,1007.9,1048.92,1004.08,1046.16,0
2005-07-13,1044.58,1045.94,1033.81,1037.39,0
2005-07-14,1035.53,1049.88,1033.17,1040.42,0
2005-07-15,1039.61,1046.36,1021.99,1026.12,0
2005-07-18,1023.38,1023.38,1008.52,1012.1,0
2005-07-19,1011.01,1020.68,1004.66,1014.36,0
2005-07-20,1013.98,1025.1,1008.68,1021.05,0
2005-07-21,1020.69,1022.04,1009.99,1020.63,0
2005-07-22,1026.13,1054.64,1024,1046.32,0
2005-07-25,1045.27,1048.97,1040.59,1045.4,0
2005-07-26,1046.54,1078.06,1046.54,1072.81,0
2005-07-27,1072.56,1090.19,1068.5,1089.91,0
2005-07-28,1090.11,1097.63,1083.36,1086.55,0
2005-07-29,1084.97,1088.48,1077.12,1083.03,0
2005-08-01,1082.8,1094.15,1081.12,1088.95,0
2005-08-02,1089.53,1104.04,1084.8,1104.04,0
2005-08-03,1106.32,1120.68,1103.9,1107.7,0
2005-08-04,1104.91,1108.16,1099.13,1102.59,0
2005-08-05,1102.62,1129.07,1102.6,1128.74,0
2005-08-08,1131.8,1146.73,1131.8,1138.88,0
2005-08-09,1139.12,1152.94,1130.59,1152.53,0
2005-08-10,1153.21,1165.13,1144.95,1165.03,0
2005-08-11,1165.44,1184.26,1164.1,1183.58,0
2005-08-12,1185.27,1192.05,1161.79,1167.92,0
2005-08-15,1167.03,1187.8,1163.85,1187.01,0
2005-08-16,1188.02,1192.92,1170.11,1177.28,0
2005-08-17,1175.18,1193.57,1160.08,1192.83,0
2005-08-18,1194.44,1201.76,1146.56,1148.04,0
2005-08-19,1144.46,1157.37,1132.87,1150.18,0
2005-08-22,1148.97,1162.04,1142.68,1158.6,0
2005-08-23,1158.83,1159.63,1139.24,1149.96,0
2005-08-24,1151.45,1171.43,1151.45,1167.14,0
2005-08-25,1168,1172.69,1157.18,1172.47,0
2005-08-26,1173.01,1174.54,1163.99,1171.86,0
2005-08-29,1172,1172.01,1147.93,1154.43,0
2005-08-30,1151.62,1153.77,1145.27,1146.39,0
2005-08-31,1145.81,1163.52,1140.1,1162.8,0
2005-09-01,1163.7,1185.76,1160.05,1184.93,0
2005-09-02,1187.06,1188.91,1179.11,1188.85,0
2005-09-05,1189.07,1196.87,1184.01,1196.22,0
2005-09-06,1197.23,1201.82,1172.06,1173.32,0
2005-09-07,1170.77,1194.59,1168.58,1194.31,0
2005-09-08,1196.27,1201.46,1184.79,1194.41,0
2005-09-09,1194.49,1204.46,1184.42,1189.63,0
2005-09-12,1189.75,1191.93,1181.43,1188.21,0
2005-09-13,1188.25,1207.4,1186.22,1207.16,0
2005-09-14,1209.27,1217.41,1204.55,1217.26,0
2005-09-15,1217.52,1218.94,1210.72,1217.28,0
2005-09-16,1217.42,1217.76,1208.56,1212.95,0
2005-09-19,1213.49,1220.97,1210.19,1220.63,0
2005-09-20,1222.26,1223.57,1204.87,1212.62,0
2005-09-21,1210.85,1210.85,1186.98,1187.99,0
2005-09-22,1185.69,1185.69,1147.19,1159.96,0
2005-09-23,1157.3,1164.6,1149.74,1151.98,0
2005-09-26,1150.93,1155.6,1147.27,1155.04,0
2005-09-27,1155.05,1157.8,1132.53,1133.24,0
2005-09-28,1131.32,1142.49,1129.05,1131.77,0
2005-09-29,1134.44,1155.78,1134.44,1155.48,0
2005-09-30,1156.77,1158.7,1150.63,1155.61,0
2005-10-10,1153.67,1153.67,1137.29,1138.95,0
2005-10-11,1137.95,1157.3,1133.9,1157.19,0
2005-10-12,1157.48,1165.67,1152.25,1161.85,0
2005-10-13,1162.02,1165.36,1152.09,1152.61,0
2005-10-14,1152.37,1154.32,1135.51,1139.55,0
2005-10-17,1138.38,1138.38,1121.97,1131.38,0
2005-10-18,1131.26,1142.04,1129.67,1141.2,0
2005-10-19,1141.05,1150.59,1132.48,1134.61,0
2005-10-20,1133.45,1136.31,1119.38,1135.95,0
2005-10-21,1135.61,1145.99,1132.36,1141.32,0
2005-10-24,1141.33,1143.46,1133.92,1141.17,0
2005-10-25,1140.17,1140.17,1121.29,1121.92,0
2005-10-26,1119.43,1119.43,1094.57,1097.16,0
2005-10-27,1093.93,1101.27,1087.48,1097.78,0
2005-10-28,1097.59,1102.02,1067.41,1080.87,0
2005-10-31,1079.04,1096.15,1078.29,1092.82,0
2005-11-01,1091.68,1094.15,1074.3,1089.95,0
2005-11-02,1090,1108.88,1090,1104.79,0
2005-11-03,1104.59,1111.44,1090.82,1095.27,0
2005-11-04,1094.26,1100.43,1087.85,1100.05,0
2005-11-07,1099.53,1100.95,1089.83,1100.65,0
2005-11-08,1099.94,1111.12,1092.54,1110.15,0
2005-11-09,1110.55,1117.06,1107.64,1108.15,0
2005-11-10,1106.94,1106.94,1086.1,1088.3,0
2005-11-11,1085.69,1094.31,1078.58,1090.2,0
2005-11-14,1089.56,1089.71,1083.02,1088.65,0
2005-11-15,1088.51,1099.03,1082.51,1087.51,0
2005-11-16,1086.83,1096.3,1075.43,1095.89,0
2005-11-17,1094.88,1098.68,1090.36,1095.31,0
2005-11-18,1095.52,1122.61,1093.53,1117,0
2005-11-21,1117.78,1122.88,1114.24,1119.94,0
2005-11-22,1119.69,1119.69,1098.49,1098.66,0
2005-11-23,1096.56,1106.48,1093.95,1105.75,0
2005-11-24,1105.34,1117.94,1103.76,1113.37,0
2005-11-25,1113.28,1115.08,1107.21,1114.92,0
2005-11-28,1113.83,1119.35,1106.94,1110.82,0
2005-11-29,1109.57,1110.31,1095.34,1096.99,0
2005-11-30,1095.3,1099.58,1090.72,1099.26,0
2005-12-01,1098.78,1104.56,1094.44,1098.75,0
2005-12-02,1099.76,1102.76,1089.56,1094.29,0
2005-12-05,1093.1,1093.1,1077.41,1079.2,0
2005-12-06,1077.58,1089.59,1074.01,1087.79,0
2005-12-07,1087.74,1100.05,1086.73,1099.62,0
2005-12-08,1100.69,1106.34,1092.99,1098.32,0
2005-12-09,1097.52,1114.58,1094.74,1113.48,0
2005-12-12,1115.75,1118.53,1109.08,1116.37,0
2005-12-13,1115.77,1119.42,1106.75,1117.85,0
2005-12-14,1117.47,1127.63,1110.21,1125.39,0
2005-12-15,1125.67,1134.85,1121.56,1123.56,0
2005-12-16,1122.73,1127.94,1118.94,1127.51,0
2005-12-19,1127.84,1134.5,1123.5,1131.75,0
2005-12-20,1131.8,1136.39,1126.99,1136.34,0
2005-12-21,1135.98,1142.39,1128.94,1130.76,0
2005-12-22,1129.56,1136,1125.95,1135.24,0
2005-12-23,1135.71,1144.94,1135.07,1144.87,0
2005-12-26,1145.77,1159.78,1145.34,1156.82,0
2005-12-27,1157.49,1158.16,1149.85,1154.29,0
2005-12-28,1155.12,1157.2,1149.27,1157.03,0
2005-12-29,1157.51,1169.87,1157.51,1169.86,0
2005-12-30,1171.58,1173.06,1158.97,1161.06,0
2006-01-04,1163.88,1181,1161.91,1180.96,0
2006-01-05,1183.31,1197.84,1180.45,1197.27,0
2006-01-06,1198.81,1215.54,1191.61,1209.42,0
2006-01-09,1210.32,1217.31,1205.25,1215.67,0
2006-01-10,1215.85,1220.76,1203.65,1220.62,0
2006-01-11,1219.81,1223.56,1204.04,1211.05,0
2006-01-12,1208.77,1227.3,1205.28,1226.7,0
2006-01-13,1228.16,1231.22,1214.88,1221.46,0
2006-01-16,1221.11,1221.39,1202.59,1202.87,0
2006-01-17,1200.26,1209.02,1198.84,1208.44,0
2006-01-18,1207.53,1234.53,1206.36,1233.35,0
2006-01-19,1235.08,1251.96,1230.85,1251.58,0
2006-01-20,1251.41,1258.7,1247.21,1255.31,0
2006-01-23,1254.78,1257.35,1244.27,1255.77,0
2006-01-24,1256.01,1262.09,1247.01,1252.06,0
2006-01-25,1251.27,1260.17,1245.92,1258.05,0
2006-02-06,1263,1287.67,1263,1287.63,0
2006-02-07,1289.45,1297.4,1270.4,1282.1,0
2006-02-08,1282.12,1291.74,1276.02,1290.06,0
2006-02-09,1288.97,1288.97,1266.81,1269.45,0
2006-02-10,1269.54,1284.1,1266.22,1282.66,0
2006-02-13,1283.78,1284.95,1267.56,1279.64,0
2006-02-14,1279.63,1286.42,1275.85,1286.33,0
2006-02-15,1289.14,1300.99,1288.64,1299.17,0
2006-02-16,1298.5,1298.5,1268.56,1270.63,0
2006-02-17,1269.4,1280.04,1265.14,1267.41,0
2006-02-20,1268.11,1279.42,1265.38,1267.54,0
2006-02-21,1266.65,1288.55,1256.81,1288.42,0
2006-02-22,1288.85,1297.94,1282.91,1284.23,0
2006-02-23,1284.13,1289.94,1273.94,1288.85,0
2006-02-24,1289.43,1297.34,1286.96,1296.87,0
2006-02-27,1297.69,1304.61,1293.47,1297.19,0
2006-02-28,1294.81,1299.47,1277.74,1299.03,0
2006-03-01,1299.15,1308.2,1297.76,1306.59,0
2006-03-02,1306.59,1307.64,1281.57,1285.67,0
2006-03-03,1284.61,1295.41,1275.62,1293.3,0
2006-03-06,1292.75,1296.85,1286.64,1288.96,0
2006-03-07,1288.26,1288.26,1257.54,1259.92,0
2006-03-08,1256.69,1258.24,1238.16,1250.38,0
2006-03-09,1247.46,1253.76,1242.68,1245.17,0
2006-03-10,1245.19,1253.91,1240.75,1245.65,0
2006-03-13,1245.3,1260.07,1245.3,1259.67,0
2006-03-14,1260.42,1262.75,1250.28,1259.04,0
2006-03-15,1259.23,1275.52,1258.15,1274.81,0
2006-03-16,1274.62,1277.19,1270.83,1274.19,0
2006-03-17,1273.01,1276.63,1265.61,1269.46,0
2006-03-20,1269.58,1288.97,1264.41,1288.42,0
2006-03-21,1288.56,1297.61,1285.43,1290.4,0
2006-03-22,1289.46,1296.91,1281.13,1296.71,0
2006-03-23,1296.19,1302.79,1289.53,1302.46,0
2006-03-24,1302.14,1308.06,1293.3,1294.7,0
2006-03-27,1296.07,1296.59,1283.68,1295.92,0
2006-03-28,1295.76,1302.65,1293,1298.79,0
2006-03-29,1299.38,1313.13,1296.59,1305.57,0
2006-03-30,1305.84,1308.5,1293.83,1294.72,0
2006-03-31,1291.52,1298.75,1285.73,1298.3,0
2006-04-03,1298.68,1319.49,1298.68,1319.47,0
2006-04-04,1319.84,1330.11,1315.33,1329.8,0
2006-04-05,1330.56,1341.5,1326.53,1340.16,0
2006-04-06,1341.74,1348.52,1336.14,1339.74,0
2006-04-07,1340.65,1345.29,1330.51,1342.97,0
2006-04-10,1344.24,1359.41,1339.52,1359.08,0
2006-04-11,1360.98,1366.52,1350.32,1362.23,0
2006-04-12,1361.74,1364.69,1355.66,1360.13,0
2006-04-13,1359.28,1364.32,1331.68,1332.33,0
2006-04-14,1330.1,1360.09,1328.44,1359.54,0
2006-04-17,1360.64,1383.65,1353.4,1378.61,0
2006-04-18,1379.81,1391.38,1370.15,1385.11,0
2006-04-19,1389.13,1399.55,1378.8,1396.7,0
2006-04-20,1398.1,1404.19,1376.96,1385.9,0
2006-04-21,1385.92,1419.89,1383.45,1416.79,0
2006-04-24,1423.41,1429.06,1402.27,1409.79,0
2006-04-25,1405.9,1409.27,1386.13,1399.77,0
2006-04-26,1399.07,1426.63,1397.35,1417.48,0
2006-04-27,1418.9,1424.47,1407.14,1416.73,0
2006-04-28,1403.52,1444.71,1389.35,1440.22,0
2006-05-08,1446.99,1497.2,1446.99,1497.1,0
2006-05-09,1503.24,1532.75,1497.99,1531.16,0
2006-05-10,1537.56,1554.03,1518.34,1545.69,0
2006-05-11,1547.56,1583.76,1536.29,1537.38,0
2006-05-12,1532.88,1603.21,1531.23,1602.83,0
2006-05-15,1616.26,1664.94,1606.57,1664.09,0
2006-05-16,1658.69,1678.6,1604.78,1613.25,0
2006-05-17,1613.23,1640.7,1592.19,1625.15,0
2006-05-18,1611.66,1630.07,1582.96,1617.28,0
2006-05-19,1620.21,1664.61,1610.04,1659.55,0
2006-05-22,1656.75,1674.22,1646.68,1657.69,0
2006-05-23,1647.96,1648.53,1597.1,1604.55,0
2006-05-24,1609.74,1634.59,1562.39,1590.92,0
2006-05-25,1585.47,1598.56,1563.86,1591.43,0
2006-05-26,1596.57,1614.55,1593.09,1613.89,0
2006-05-29,1622.11,1648.84,1609.01,1648.54,0
2006-05-30,1654.98,1663.93,1634.9,1657.29,0
2006-05-31,1656.28,1667.23,1628.68,1641.3,0
2006-06-01,1639.67,1684.71,1635.75,1684.2,0
2006-06-02,1688.78,1695.58,1659.14,1669.4,0
2006-06-05,1669.24,1685.29,1639.68,1684.62,0
2006-06-06,1681.22,1692.83,1672.81,1679.13,0
2006-06-07,1678.24,1678.24,1588.97,1589.55,0
2006-06-08,1576.44,1596.12,1540.93,1591.49,0
2006-06-09,1583.96,1594.44,1550.2,1551.38,0
2006-06-12,1540.22,1566.45,1529.5,1552.8,0
2006-06-13,1552.1,1570.1,1532.06,1548.5,0
2006-06-14,1540.64,1540.64,1512.52,1531.33,0
2006-06-15,1531.25,1551.3,1528.23,1533.98,0
2006-06-16,1540.19,1574.48,1540.19,1574.47,0
2006-06-19,1559.99,1591.85,1544.93,1586.29,0
2006-06-20,1583.87,1592.83,1572.58,1592.33,0
2006-06-21,1590.61,1617.71,1570.08,1598.12,0
2006-06-22,1593.1,1605.25,1587.8,1596.07,0
2006-06-23,1594.5,1608.11,1582.02,1605.71,0
2006-06-26,1607.79,1635.8,1607.79,1633.45,0
2006-06-27,1636.7,1642.57,1627.59,1639.55,0
2006-06-28,1638.23,1642.35,1627.07,1639.29,0
2006-06-29,1641.93,1672.1,1641.93,1671.62,0
2006-06-30,1679.72,1690.95,1662.28,1672.21,0
2006-07-03,1677.31,1697.83,1670.02,1697.28,0
2006-07-04,1700.32,1702.66,1670.13,1681.55,0
2006-07-05,1755.22,1757.47,1703.59,1718.56,0
2006-07-06,1715.28,1742.2,1711.65,1741.47,0
2006-07-07,1746.52,1750.03,1724.68,1730.19,0
2006-07-10,1730.7,1737.03,1715.83,1734.33,0
2006-07-11,1736.99,1746.72,1725.23,1745.81,0
2006-07-12,1745.88,1753.28,1738,1740,0
2006-07-13,1736.21,1737.6,1654.49,1655.77,0
2006-07-14,1641.14,1676.75,1633.9,1665.21,0
2006-07-17,1662.05,1684.34,1653.6,1682.89,0
2006-07-18,1682.36,1684.67,1666.31,1684.25,0
2006-07-19,1681.77,1681.77,1637.49,1645.16,0
2006-07-20,1642.62,1658.05,1636.26,1655.12,0
2006-07-21,1653.81,1669.29,1653.51,1665.33,0
2006-07-24,1648.75,1667.62,1632.69,1665.94,0
2006-07-25,1668.14,1690.61,1668.14,1685.46,0
2006-07-26,1688.54,1691.43,1675.66,1686.65,0
2006-07-27,1685.35,1701.61,1665.39,1675.17,0
2006-07-28,1674.43,1678.53,1646.35,1662.03,0
2006-07-31,1659.54,1659.54,1611.16,1612.73,0
2006-08-01,1619.64,1625.04,1596.66,1600.61,0
2006-08-02,1598.76,1608.78,1577.9,1600.87,0
2006-08-03,1599.75,1609.43,1587.12,1601.06,0
2006-08-04,1601.61,1612.1,1567.25,1570.15,0
2006-08-07,1561.8,1570.05,1541.41,1547.44,0
2006-08-08,1547.91,1581.75,1547.91,1580.58,0
2006-08-09,1581.8,1585.17,1571.71,1578.57,0
2006-08-10,1578.35,1606.94,1577.86,1606.07,0
2006-08-11,1605.6,1610.76,1596.22,1605.93,0
2006-08-14,1605.2,1611.66,1566.72,1570.74,0
2006-08-15,1568.27,1596.65,1564.4,1595.66,0
2006-08-16,1596.06,1616.45,1591.86,1616.41,0
2006-08-17,1612.41,1612.41,1592.85,1603.33,0
2006-08-18,1601.57,1614.37,1596.56,1598.02,0
2006-08-21,1565.46,1602.13,1558.1,1601.15,0
2006-08-22,1601.52,1619.07,1598.78,1613.36,0
2006-08-23,1614.39,1621.4,1608.74,1612.4,0
2006-08-24,1612.7,1623.17,1601.89,1623.02,0
2006-08-25,1622.48,1630.05,1619.74,1623.03,0
2006-08-28,1627.12,1651.29,1624.28,1650.44,0
2006-08-29,1652.67,1667.53,1649.59,1651.02,0
2006-08-30,1648.35,1656.23,1640.28,1655.2,0
2006-08-31,1655.9,1661.47,1650,1658.64,0
2006-09-01,1658.66,1660.52,1634.03,1636.69,0
2006-09-04,1635.33,1657.69,1635.12,1657.52,0
2006-09-05,1659.74,1669.9,1657.05,1664.08,0
2006-09-06,1665.13,1672.26,1656.86,1672.12,0
2006-09-07,1683.78,1683.89,1655.41,1661.19,0
2006-09-08,1659.7,1671.31,1658.67,1667.98,0
2006-09-11,1668.16,1675.09,1653.01,1674.97,0
2006-09-12,1675.2,1699.59,1673.44,1695.86,0
2006-09-13,1695.35,1713.99,1687.05,1689.39,0
2006-09-14,1689.63,1696.62,1672.88,1689.69,0
2006-09-15,1689.61,1722.66,1689.51,1721.05,0
2006-09-18,1727.92,1733.41,1719.16,1732.99,0
2006-09-19,1735.3,1743.02,1728.29,1735.24,0
2006-09-20,1733.64,1737.73,1720.84,1732.45,0
2006-09-21,1731.59,1743.63,1731.22,1740.9,0
2006-09-22,1744.61,1746.62,1724.1,1725.36,0
2006-09-25,1722.74,1732.28,1709.77,1722.37,0
2006-09-26,1720.78,1721.58,1704.77,1712.64,0
2006-09-27,1711.51,1725.5,1709.77,1725.04,0
2006-09-28,1725.52,1740.79,1722.22,1736.96,0
2006-09-29,1740.06,1755.69,1740.06,1752.42,0
2006-10-09,1768.14,1786.11,1763.11,1785.39,0
2006-10-10,1784.22,1793.14,1771.86,1784.86,0
2006-10-11,1784.52,1792.76,1771.02,1790.1,0
2006-10-12,1790.63,1792.24,1774.14,1778.18,0
2006-10-13,1776.51,1792.87,1773.23,1784.66,0
2006-10-16,1787.7,1789.18,1766.31,1771.3,0
2006-10-17,1768.63,1777.6,1758.31,1763.9,0
2006-10-18,1762.4,1787.74,1760.88,1787.19,0
2006-10-19,1788.58,1799.29,1784.35,1792.25,0
2006-10-20,1792.6,1801.33,1786.34,1790.36,0
2006-10-23,1789.65,1797.43,1753.49,1759.39,0
2006-10-24,1756.46,1805.27,1756.46,1805.18,0
2006-10-25,1807.03,1825.61,1789.91,1806.65,0
2006-10-26,1804.89,1816.76,1791.95,1810.65,0
2006-10-27,1836.21,1842.73,1803.22,1807.18,0
2006-10-30,1804.37,1815.61,1788.29,1809.66,0
2006-10-31,1811.47,1839.32,1811.47,1837.99,0
2006-11-01,1838.68,1855.89,1833.2,1855.71,0
2006-11-02,1856.92,1857.15,1834.84,1851.31,0
2006-11-03,1851.4,1873.66,1850.15,1866.36,0
2006-11-06,1853.19,1886.52,1846.01,1886.31,0
2006-11-07,1889.53,1897.41,1862.93,1889.53,0
2006-11-08,1885.86,1886.26,1865.22,1866.82,0
2006-11-09,1860.95,1899.1,1858.6,1896.48,0
2006-11-10,1896.93,1920.18,1870.96,1883.35,0
2006-11-13,1878.7,1905.9,1852.1,1863.77,0
2006-11-14,1868.17,1888.43,1841.82,1888.24,0
2006-11-15,1888.54,1923.14,1878.7,1922.94,0
2006-11-16,1930.93,1976.05,1926.72,1941.55,0
2006-11-17,1934.64,1972.61,1925.15,1971.79,0
2006-11-20,1977.53,2018,1977.53,2017.28,0
2006-11-21,2013.07,2037.74,1988.93,2037.55,0
2006-11-22,2031.3,2062.8,2010.79,2041.36,0
2006-11-23,2045.08,2071.24,2042.15,2062.36,0
2006-11-24,2051.47,2057.91,2022.63,2050.81,0
2006-11-27,2042.18,2049.54,2022.38,2047.28,0
2006-11-28,2042.38,2051.49,2016.47,2038.72,0
2006-11-29,2005.99,2059.73,1992.54,2054.09,0
2006-11-30,2058.77,2102.06,2058.77,2099.29,0
2006-12-01,2106.3,2112.58,2087.6,2102.05,0
2006-12-04,2103.82,2164.59,2100.56,2161.64,0
2006-12-05,2167.36,2195.53,2159.32,2173.29,0
2006-12-06,2175.37,2192.89,2097.41,2156.6,0
2006-12-07,2152.59,2206.51,2145.79,2156.75,0
2006-12-08,2133.36,2164.02,2090.39,2093.63,0
2006-12-11,2085.06,2181.15,2084.27,2180.5,0
2006-12-12,2189.68,2228.63,2182.17,2218.95,0
2006-12-13,2224.42,2244.4,2195.63,2223.46,0
2006-12-14,2226,2250.32,2212.9,2249.11,0
2006-12-15,2255.24,2275.49,2241.2,2273.9,0
2006-12-18,2277.28,2335.23,2277.28,2332.42,0
2006-12-19,2342.17,2381.62,2315.99,2364.17,0
2006-12-20,2356.26,2381.12,2332.92,2373.21,0
2006-12-21,2372.46,2386.82,2339.9,2342.93,0
2006-12-22,2334.27,2366.68,2321.91,2343.66,0
2006-12-25,2350.12,2452.42,2350.12,2435.76,0
2006-12-26,2437.85,2505.7,2424.93,2479.73,0
2006-12-27,2478.06,2488.55,2461.07,2486.91,0
2006-12-28,2489.95,2594.36,2489.95,2567.59,0
2006-12-29,2585.41,2698.89,2585.41,2675.47,0
2007-01-04,2728.18,2847.62,2684.82,2715.72,0
2007-01-05,2668.58,2685.8,2617.02,2641.33,0
2007-01-08,2621.07,2708.43,2620.62,2707.2,0
2007-01-09,2711.05,2809.38,2691.36,2807.8,0
2007-01-10,2838.11,2841.74,2770.99,2825.58,0
2007-01-11,2819.37,2841.17,2763.88,2770.11,0
2007-01-12,2745.32,2782.03,2652.58,2668.11,0
2007-01-15,2660.07,2795.33,2658.87,2794.7,0
2007-01-16,2818.65,2830.8,2757.21,2821.02,0
2007-01-17,2828.39,2870.41,2742.59,2778.89,0
2007-01-18,2760.93,2784.04,2679.71,2756.98,0
2007-01-19,2761.88,2833.45,2761.88,2832.21,0
2007-01-22,2857.89,2934.64,2857.89,2933.18,0
2007-01-23,2964.68,2970.68,2851.91,2949.13,0
2007-01-24,2955.41,2994.28,2927.72,2975.12,0
2007-01-25,2946.5,2947.14,2853.82,2857.37,0
2007-01-26,2805.96,2905.98,2720.83,2882.56,0
2007-01-29,2897.25,2954.34,2885.86,2945.26,0
2007-01-30,2959.39,2980.51,2901.76,2930.56,0
2007-01-31,2926.08,2929.64,2766.75,2786.34,0
2007-02-01,2744.81,2801.68,2706.29,2785.42,0
2007-02-02,2791.49,2796.43,2666.86,2673.21,0
2007-02-05,2658.07,2672.35,2610.33,2612.54,0
2007-02-06,2612.84,2677.04,2541.53,2675.7,0
2007-02-07,2688.96,2745.38,2681.33,2716.17,0
2007-02-08,2725.13,2751.15,2691.27,2737.73,0
2007-02-09,2741.48,2747.93,2704.37,2730.38,0
2007-02-12,2729.84,2807.51,2728.78,2807.16,0
2007-02-13,2819.13,2835.09,2801.31,2831.87,0
2007-02-14,2836.82,2915.06,2823.37,2905.09,0
2007-02-15,2923.66,2994.62,2923.66,2993.01,0
2007-02-16,3018.17,3036.35,2975.83,2998.47,0
2007-02-26,2999.09,3041.34,2960.75,3040.6,0
2007-02-27,3048.83,3049.77,2763.39,2771.79,0
2007-02-28,2734.6,2888.89,2732.87,2881.07,0
2007-03-01,2877.2,2878.36,2760.9,2797.18,0
2007-03-02,2792.93,2846.15,2777.8,2831.53,0
2007-03-05,2827.67,2858.43,2723.07,2785.31,0
2007-03-06,2776.16,2866.33,2756.96,2840.17,0
2007-03-07,2851.75,2911.41,2849.64,2896.59,0
2007-03-08,2904.18,2928.8,2871.46,2928.02,0
2007-03-09,2934.49,2962.41,2891.81,2937.9,0
2007-03-12,2945.91,2958.62,2904.74,2954.9,0
2007-03-13,2958.1,2966.18,2932.23,2964.79,0
2007-03-14,2933.67,2934.45,2868.81,2906.33,0
2007-03-15,2905.98,2955.46,2905.98,2951.7,0
2007-03-16,2964.09,2979.71,2899.03,2930.48,0
2007-03-19,2864.26,3038,2852.86,3014.43,0
2007-03-20,3024.78,3033.02,2998.8,3032.2,0
2007-03-21,3042.1,3057.71,3020.95,3057.37,0
2007-03-22,3080.6,3099.82,3059.37,3071.23,0
2007-03-23,3071.81,3085.32,3008.14,3074.29,0
2007-03-26,3083.93,3123.17,3069.47,3122.81,0
2007-03-27,3126.03,3145.04,3103.78,3138.83,0
2007-03-28,3140.67,3180.33,3052.08,3173.02,0
2007-03-29,3179.8,3273.73,3176.53,3197.54,0
2007-03-30,3178.5,3212.38,3157.03,3183.98,0
2007-04-02,3196.59,3253.43,3196.59,3252.6,0
2007-04-03,3265.67,3292.58,3251.52,3291.3,0
2007-04-04,3295.98,3308.14,3266.56,3291.54,0
2007-04-05,3286.15,3326.91,3259.62,3319.13,0
2007-04-06,3287.67,3334.22,3273.86,3323.59,0
2007-04-09,3333.41,3399.52,3333.26,3398.95,0
2007-04-10,3405.23,3444.37,3351.11,3444.29,0
2007-04-11,3454.41,3497.52,3428.78,3495.22,0
2007-04-12,3503.23,3532.86,3488.08,3531.03,0
2007-04-13,3537.22,3563.86,3504.15,3518.27,0
2007-04-16,3523.22,3597.22,3523.22,3596.43,0
2007-04-17,3611.62,3622.88,3510.5,3611.87,0
2007-04-18,3614.67,3623.87,3564.23,3612.39,0
2007-04-19,3610.02,3617.43,3358.92,3449.02,0
2007-04-20,3460.89,3591.46,3460.89,3584.2,0
2007-04-23,3615.79,3710.88,3615.79,3710.88,0
2007-04-24,3736.14,3762.38,3689.12,3720.53,0
2007-04-25,3708.57,3769.25,3653.99,3743.96,0
2007-04-26,3766.48,3784.67,3732.6,3783.06,0
2007-04-27,3788.75,3802.91,3720.6,3759.87,0
2007-04-30,3784.27,3851.35,3759.48,3841.27,0
2007-05-08,3937.93,3964.71,3901.33,3950.01,0
2007-05-09,3961.1,4015.22,3875.37,4013.09,0
2007-05-10,4021.41,4072.13,3991.48,4049.7,0
2007-05-11,4024.41,4039.66,3949.37,4021.67,0
2007-05-14,3970.65,4081.42,3940.36,4046.38,0
2007-05-15,4055.83,4069.85,3891.36,3899.17,0
2007-05-16,3890.81,3987.4,3845.23,3986.04,0
2007-05-17,4002.49,4064.28,3982.99,4048.29,0
2007-05-18,4041.38,4052.1,3999.16,4030.26,0
2007-05-21,3902.35,4083.41,3892.98,4071.46,0
2007-05-22,4091.13,4136.62,4086.82,4110.37,0
2007-05-23,4125.43,4175.43,4093.91,4173.71,0
2007-05-24,4188.68,4208.39,4089.38,4151.12,0
2007-05-25,4133.18,4190.47,4111.25,4179.77,0
2007-05-28,4221.58,4283.93,4215.24,4272.1,0
2007-05-29,4288.98,4335.96,4262.02,4334.91,0
2007-05-30,4087.4,4275.24,4015.51,4053.09,0
2007-05-31,4006.28,4178.1,3858.04,4109.64,0
2007-06-01,4120.62,4181.27,3966.98,4000.74,0
2007-06-04,3981.82,3987.27,3659.09,3670.39,0
2007-06-05,3564.42,3768.56,3404.14,3767.1,0
2007-06-06,3781.37,3821.7,3682.79,3776.32,0
2007-06-07,3787.7,3891.39,3779.5,3890.8,0
2007-06-08,3900.03,3935.79,3852.05,3913.13,0
2007-06-11,3942.01,4000.41,3930.74,3995.67,0
2007-06-12,4011.67,4073.17,3910,4072.13,0
2007-06-13,4110.74,4193.45,4102.04,4176.48,0
2007-06-14,4162.21,4179.73,4085.78,4115.21,0
2007-06-15,4085.65,4152.54,4067.36,4132.87,0
2007-06-18,4195.39,4267.74,4193.31,4253.35,0
2007-06-19,4247.74,4280.85,4209.56,4269.52,0
2007-06-20,4269.46,4312,4164.27,4181.31,0
2007-06-21,4170.89,4256.54,4147.04,4230.81,0
2007-06-22,4230.97,4249.43,4024.49,4091.45,0
2007-06-25,4102.79,4131.12,3912.41,3941.08,0
2007-06-26,3863.25,3976.18,3818.85,3973.37,0
2007-06-27,3985.72,4090.72,3948.29,4078.6,0
2007-06-28,4080.18,4113.27,3912.81,3914.2,0
2007-06-29,3824.29,3919.34,3779.81,3820.7,0
2007-07-02,3800.23,3859.86,3724.18,3836.29,0
2007-07-03,3854.72,3906.76,3821.46,3899.72,0
2007-07-04,3906.01,3916.48,3800.28,3816.16,0
2007-07-05,3769.63,3778.39,3614.53,3615.87,0
2007-07-06,3599.82,3785.35,3563.54,3781.35,0
2007-07-09,3809.66,3900.89,3782.73,3883.22,0
2007-07-10,3895.9,3929.41,3841.8,3853.02,0
2007-07-11,3837.8,3879.29,3812.13,3865.72,0
2007-07-12,3874.04,3925.6,3861.04,3915.99,0
2007-07-13,3920.83,3935.51,3878.17,3914.39,0
2007-07-16,3920.64,3931.87,3820.57,3821.91,0
2007-07-17,3809.56,3919.78,3767.22,3896.18,0
2007-07-18,3880.85,3971.61,3861.9,3930.06,0
2007-07-19,3918.54,3947.33,3887.59,3912.93,0
2007-07-20,3918.4,4062.12,3918.4,4058.85,0
2007-07-23,4091.24,4220.31,4091.24,4213.35,0
2007-07-24,4238.31,4284.83,4192.72,4210.33,0
2007-07-25,4212.95,4325.37,4212.23,4323.97,0
2007-07-26,4347.77,4371.5,4304.18,4346.46,0
2007-07-27,4315.37,4357.33,4268.79,4345.35,0
2007-07-30,4348.6,4450.18,4345.79,4440.77,0
2007-07-31,4432.27,4476.62,4379.2,4471.02,0
2007-08-01,4488.77,4502.29,4284.87,4300.56,0
2007-08-02,4316.56,4431.85,4290.81,4407.73,0
2007-08-03,4440.98,4562.68,4438.96,4560.77,0
2007-08-06,4600.12,4629.97,4564.31,4628.1,0
2007-08-07,4642,4687.43,4581.29,4651.23,0
2007-08-08,4614.58,4711.31,4568.68,4663.16,0
2007-08-09,4658.58,4768.89,4658.58,4754.1,0
2007-08-10,4745.18,4769.62,4640.77,4749.37,0
2007-08-13,4768.62,4872.54,4728.89,4820.06,0
2007-08-14,4820.14,4876.85,4789.89,4872.77,0
2007-08-15,4875.5,4916.31,4762.72,4869.87,0
2007-08-16,4845.02,4845.02,4710.31,4765.45,0
2007-08-17,4733.14,4814.37,4646.43,4656.56,0
2007-08-20,4773.83,4906,4758.39,4904.85,0
2007-08-21,4944.21,4982.98,4917.81,4955.21,0
2007-08-22,4876.35,4999.18,4861.27,4980.06,0
2007-08-23,5002.83,5050.37,4968.33,5032.49,0
2007-08-24,5070.64,5125.35,5052.24,5107.66,0
2007-08-27,5144.81,5192.06,5092.08,5150.12,0
2007-08-28,5134.14,5209.5,5058.45,5194.68,0
2007-08-29,5147.71,5204.52,5063.41,5109.43,0
2007-08-30,5144.1,5186.52,5109.66,5167.87,0
2007-08-31,5184.08,5235.16,5158.37,5218.81,0
2007-09-03,5257.77,5327.54,5257.77,5321.06,0
2007-09-04,5333.39,5357.93,5265,5294.04,0
2007-09-05,5296.06,5337.93,5223.66,5310.72,0
2007-09-06,5336.66,5412.31,5314.33,5393.66,0
2007-09-07,5381.18,5405.35,5269.25,5277.18,0
2007-09-10,5208.31,5356.85,5169.89,5355.29,0
2007-09-11,5362.93,5395.04,5093.91,5113.97,0
2007-09-12,5092.58,5192.29,5025.33,5172.62,0
2007-09-13,5193.41,5276.77,5178.87,5273.58,0
2007-09-14,5290.25,5324.43,5201.85,5312.18,0
2007-09-17,5309.06,5427.16,5307.77,5421.39,0
2007-09-18,5446.73,5458.58,5339.91,5425.21,0
2007-09-19,5439.02,5447.35,5336.06,5395.27,0
2007-09-20,5408.48,5482.43,5396.1,5470.06,0
2007-09-21,5482.5,5489.06,5363.35,5454.66,0
2007-09-24,5469.83,5506.06,5404.41,5485,0
2007-09-25,5500.27,5509.23,5396.48,5425.87,0
2007-09-26,5407.83,5463.89,5320.02,5338.52,0
2007-09-27,5338.1,5411.18,5306.81,5409.39,0
2007-09-28,5461.58,5560.41,5461.58,5552.29,0
2007-10-08,5683.31,5729.96,5620,5692.75,0
2007-10-09,5678.91,5725.41,5628.35,5715.89,0
2007-10-10,5742.64,5860.85,5727.24,5771.46,0
2007-10-11,5798.39,5914.77,5755.99,5913.23,0
2007-10-12,5950.89,5959.35,5658.81,5903.25,0
2007-10-15,5934.77,6039.04,5866.12,6030.08,0
2007-10-16,6056.95,6124.04,6040.71,6092.06,0
2007-10-17,6057.43,6088.89,5982.2,6036.27,0
2007-10-18,6031.91,6055.47,5804.97,5825.27,0
2007-10-19,5869.12,5932.1,5766.85,5818.04,0
2007-10-22,5742.79,5804.83,5654.91,5667.33,0
2007-10-23,5660.06,5776.02,5574.83,5773.39,0
2007-10-24,5804.02,5906.68,5793.56,5843.1,0
2007-10-25,5794.22,5819.87,5546.04,5562.39,0
2007-10-26,5498.85,5628.83,5462,5589.62,0
2007-10-29,5641.98,5750.25,5617.98,5748,0
2007-10-30,5769.2,5899.64,5701.33,5897.18,0
2007-10-31,5984.71,6002.12,5871.48,5954.77,0
2007-11-01,5978.93,6005.12,5912.5,5914.27,0
2007-11-02,5812.47,5860.58,5740.39,5777.81,0
2007-11-05,5748.18,5787.23,5603.47,5634.45,0
2007-11-06,5593.35,5649.75,5510.16,5536.56,0
2007-11-07,5565.64,5610.95,5469.75,5601.77,0
2007-11-08,5559.14,5559.14,5328.2,5330.02,0
2007-11-09,5276,5382.7,5217.62,5315.54,0
2007-11-12,5181.18,5250.08,5032.58,5187.73,0
2007-11-13,5239.33,5311.7,5085.43,5158.12,0
2007-11-14,5246.56,5414.6,5165.06,5412.68,0
2007-11-15,5391.02,5453.74,5338.89,5365.27,0
2007-11-16,5273.08,5335.5,5224.31,5316.27,0
2007-11-19,5325.29,5333.08,5240.41,5269.81,0
2007-11-20,5230.74,5338.16,5158.54,5293.7,0
2007-11-21,5307.79,5344.93,5206.56,5214.23,0
2007-11-22,5113.87,5154.85,4969.89,4984.16,0
2007-11-23,4946.25,5034.23,4896.99,5032.12,0
2007-11-26,5102.52,5124.89,4952.43,4958.85,0
2007-11-27,4919.91,4947.08,4857.04,4861.1,0
2007-11-28,4870.83,4907.75,4778.73,4803.39,0
2007-11-29,4870.85,5011.18,4814.77,5003.33,0
2007-11-30,4993.74,4993.74,4861.85,4871.77,0
2007-12-03,4838.56,4899.66,4798,4868.6,0
2007-12-04,4882.14,4971.39,4882.14,4915.89,0
2007-12-05,4917.35,5052.75,4893.31,5042.64,0
2007-12-06,5055.83,5065.5,4995.47,5035.06,0
2007-12-07,5038.48,5096.79,5021.37,5091.75,0
2007-12-10,5010.83,5168.75,4990.72,5161.91,0
2007-12-11,5180.54,5209.71,5103.75,5175.08,0
2007-12-12,5148.25,5149.93,5054.56,5095.54,0
2007-12-13,5078.18,5095.14,4954.35,4958.04,0
2007-12-14,4899.75,5011.2,4860.16,5007.91,0
2007-12-17,5007.27,5007.35,4874.62,4876.75,0
2007-12-18,4856.47,4905.49,4812.16,4836.16,0
2007-12-19,4878.06,4960.41,4868.35,4941.77,0
2007-12-20,4965.29,5050.77,4923.29,5043.52,0
2007-12-21,5017.18,5112.39,5013.75,5101.77,0
2007-12-24,5132.91,5284.33,5104.64,5234.25,0
2007-12-25,5233.18,5254.39,5178.79,5201.18,0
2007-12-26,5209.02,5262.58,5158.75,5233.35,0
2007-12-27,5248.22,5316.52,5203.5,5308.89,0
2007-12-28,5320,5336.5,5248.68,5261.56,0
2008-01-02,5265,5295.02,5201.89,5272.81,0
2008-01-03,5269.79,5321.46,5211.04,5319.85,0
2008-01-04,5328.41,5372.46,5318.46,5361.56,0
2008-01-07,5357.45,5402.93,5333.56,5393.33,0
2008-01-08,5414.56,5480.06,5344.64,5386.52,0
2008-01-09,5365.22,5437.75,5346.85,5435.81,0
2008-01-10,5449.16,5483.83,5407.31,5456.54,0
2008-01-11,5471.39,5500.06,5423.81,5484.68,0
2008-01-14,5507.56,5521.39,5457.45,5497.89,0
2008-01-15,5503.93,5505.02,5405.6,5443.79,0
2008-01-16,5395.27,5396.04,5288.77,5290.6,0
2008-01-17,5235.91,5312.29,5039.79,5151.62,0
2008-01-18,5141.37,5187.6,5093.12,5180.5,0
2008-01-21,5188.79,5199.66,4892.25,4914.43,0
2008-01-22,4818,4818,4511.95,4559.75,0
2008-01-23,4572.89,4705.06,4510.5,4703.04,0
2008-01-24,4753.43,4767.79,4625.46,4717.73,0
2008-01-25,4716.98,4806.89,4657.71,4761.68,0
2008-01-28,4720.56,4720.56,4409.18,4419.29,0
2008-01-29,4426.27,4517.6,4389.52,4457.93,0
2008-01-30,4505.64,4554.33,4330.7,4417.85,0
2008-01-31,4408.02,4487.31,4368.29,4383.39,0
2008-02-01,4388.25,4411.7,4195.75,4320.77,0
2008-02-04,4415.02,4672.16,4415.02,4672.16,0
2008-02-05,4622.54,4662.97,4550.43,4599.7,0
2008-02-13,4525.02,4547.54,4454.64,4490.72,0
2008-02-14,4527.04,4576.98,4507.93,4552.31,0
2008-02-15,4523.79,4523.79,4431.46,4497.12,0
2008-02-18,4546.75,4600.48,4518.7,4568.14,0
2008-02-19,4582.27,4665.54,4544.93,4664.29,0
2008-02-20,4682.58,4695.79,4556.81,4567.02,0
2008-02-21,4534.16,4568.21,4452.68,4527.18,0
2008-02-22,4500.39,4500.39,4333.02,4370.27,0
2008-02-25,4370.18,4388.58,4183.58,4192.52,0
2008-02-26,4302.73,4331.64,4123.31,4238.18,0
2008-02-27,4256.52,4360.7,4222.46,4334.04,0
2008-02-28,4343.27,4344.93,4265.5,4299.5,0
2008-02-29,4293.52,4364.81,4275.89,4348.54,0
2008-03-03,4323.68,4456.95,4280.27,4438.25,0
2008-03-04,4454.18,4472.14,4321.27,4335.45,0
2008-03-05,4316.25,4352.81,4210.96,4292.64,0
2008-03-06,4310.35,4427.5,4260.79,4360.99,0
2008-03-07,4315.81,4341.29,4265.83,4300.52,0
2008-03-10,4265.6,4265.6,4120.52,4146.29,0
2008-03-11,4121.64,4165.91,4063.47,4165.87,0
2008-03-12,4254.66,4272.98,4068.78,4070.12,0
2008-03-13,4033.32,4055.45,3902.25,3971.26,0
2008-03-14,3956.75,4000.78,3891.7,3962.66,0
2008-03-17,3941.25,3941.25,3813.97,3820.04,0
2008-03-18,3789.57,3862.77,3607.25,3668.89,0
2008-03-19,3746.05,3813.88,3677.82,3761.61,0
2008-03-20,3721.5,3857.62,3516.33,3804.05,0
2008-03-21,3790.11,3838.06,3746.39,3796.58,0
2008-03-24,3830.34,3840.31,3625.77,3626.17,0
2008-03-25,3559.93,3659.21,3521.53,3629.62,0
2008-03-26,3644.12,3698.32,3591.11,3606.86,0
2008-03-27,3541.28,3541.28,3407.89,3411.49,0
2008-03-28,3378.62,3590.75,3357.23,3580.14,0
2008-03-31,3465.89,3554.82,3446.74,3472.71,0
2008-04-01,3461.09,3493.12,3308.89,3329.15,0
2008-04-02,3370.6,3464.53,3283.63,3347.87,0
2008-04-03,3323.42,3456.95,3271.29,3446.24,0
2008-04-07,3418.51,3612.65,3388.29,3599.61,0
2008-04-08,3604.26,3656.96,3563.85,3612.54,0
2008-04-09,3585.85,3606.88,3413.07,3413.9,0
2008-04-10,3378.13,3474.31,3344.87,3471.74,0
2008-04-11,3498.55,3517.82,3462.13,3492.88,0
2008-04-14,3419.04,3425.9,3285.29,3296.66,0
2008-04-15,3282.57,3349.76,3212.14,3348.35,0
2008-04-16,3349.92,3363.22,3283.08,3291.6,0
2008-04-17,3286.4,3352.95,3180.2,3222.74,0
2008-04-18,3200.57,3203.71,3078.16,3094.66,0
2008-04-21,3305.14,3305.14,3074.86,3116.97,0
2008-04-22,3076.72,3148.73,2990.79,3147.79,0
2008-04-23,3116.4,3296.72,3089.88,3278.33,0
2008-04-24,3539.87,3593.2,3461.63,3583.03,0
2008-04-25,3572.55,3658.55,3527.84,3557.75,0
2008-04-28,3497.37,3530.01,3461.59,3474.72,0
2008-04-29,3457.35,3544.23,3453.28,3523.4,0
2008-04-30,3545.57,3705.09,3543.02,3693.11,0
2008-05-05,3739.79,3767.37,3697.68,3761,0
2008-05-06,3735.85,3786.02,3680.99,3733.5,0
2008-05-07,3716.45,3774.07,3577.99,3579.14,0
2008-05-08,3538.91,3658.05,3523.03,3656.84,0
2008-05-09,3682.96,3693.15,3552.47,3613.49,0
2008-05-12,3548.61,3668.61,3522.92,3626.98,0
2008-05-13,3515.71,3615.06,3508.32,3560.24,0
2008-05-14,3549.66,3661.97,3549.66,3657.42,0
2008-05-15,3676.84,3706.72,3636.22,3637.32,0
2008-05-16,3637.63,3661.07,3582.5,3624.23,0
2008-05-19,3615.59,3624.49,3564.16,3604.76,0
2008-05-20,3601.55,3632.01,3432.37,3443.15,0
2008-05-21,3414.34,3560.53,3355.08,3544.18,0
2008-05-22,3493.07,3558.02,3469.79,3485.62,0
2008-05-23,3473.8,3521.38,3435.84,3473.09,0
2008-05-26,3442.29,3443.97,3362.18,3364.54,0
2008-05-27,3355.11,3383.67,3333.95,3375.4,0
2008-05-28,3382.77,3486.33,3354.25,3459.03,0
2008-05-29,3447.77,3481.73,3400.77,3401.43,0
2008-05-30,3414.25,3450.49,3390.87,3433.35,0
2008-06-02,3426.18,3482.43,3401.22,3459.04,0
2008-06-03,3456.58,3468.76,3409.24,3436.39,0
2008-06-04,3424.04,3428.47,3341.74,3369.9,0
2008-06-05,3355.92,3376.34,3326.54,3351.64,0
2008-06-06,3362.01,3371.28,3312.72,3329.66,0
2008-06-10,3202.11,3215.5,3045.06,3072.33,0
2008-06-11,3042.15,3064.2,2992.35,3024.24,0
2008-06-12,3011.56,3031.06,2900.12,2957.53,0
2008-06-13,2960.9,2976.45,2865.5,2868.8,0
2008-06-16,2876.29,2917.23,2812.36,2874.1,0
2008-06-17,2873.12,2893.47,2769.12,2794.75,0
2008-06-18,2772.37,2945.41,2729.71,2941.11,0
2008-06-19,2921.72,2921.72,2742.14,2748.87,0
2008-06-20,2811.08,2917.32,2695.62,2831.74,0
2008-06-23,2780.13,2811.3,2741.29,2760.4,0
2008-06-24,2747.32,2817.16,2728.83,2803.02,0
2008-06-25,2794.04,2910.48,2784.41,2905.01,0
2008-06-26,2904.09,2931.31,2851.12,2901.85,0
2008-06-27,2809.31,2822.26,2723.15,2748.42,0
2008-06-30,2724.39,2766.8,2693.4,2736.1,0
2008-07-01,2743.15,2753.33,2644.78,2651.61,0
2008-07-02,2656.04,2700.89,2627.89,2651.73,0
2008-07-03,2610.82,2746.37,2566.53,2703.53,0
2008-07-04,2691.21,2713.48,2645.83,2669.88,0
2008-07-07,2673.55,2801.53,2673.55,2792.38,0
2008-07-08,2805.61,2843.6,2754.62,2814.95,0
2008-07-09,2838.86,2920.55,2838.86,2920.55,0
2008-07-10,2879.62,2952.04,2862.06,2875.45,0
2008-07-11,2863.81,2888.29,2821.31,2856.62,0
2008-07-14,2837.49,2895.01,2829.06,2878.25,0
2008-07-15,2886.11,2896.33,2769.9,2779.45,0
2008-07-16,2753.89,2765.14,2656.61,2705.87,0
2008-07-17,2747.95,2773.28,2676.14,2684.78,0
2008-07-18,2711.74,2785.53,2665.9,2778.37,0
2008-07-21,2759.87,2864.86,2748.01,2861.4,0
2008-07-22,2852.43,2868.62,2830.76,2846.12,0
2008-07-23,2870.92,2887.58,2831.11,2837.85,0
2008-07-24,2861.81,2912.7,2849.1,2910.29,0
2008-07-25,2875.77,2888.58,2851.92,2865.1,0
2008-07-28,2883.76,2924.45,2883.76,2903.01,0
2008-07-29,2868.01,2868.01,2827.7,2850.31,0
2008-07-30,2884.59,2894.37,2822.18,2836.66,0
2008-07-31,2844.64,2848,2774.1,2775.72,0
2008-08-01,2751.02,2830.76,2721.95,2801.82,0
2008-08-04,2782.99,2793.26,2738.85,2741.74,0
2008-08-05,2751.2,2762.26,2684.73,2690.75,0
2008-08-06,2711.6,2743.11,2678.86,2719.37,0
2008-08-07,2717.5,2742.71,2691.36,2727.58,0
2008-08-08,2724.42,2725.92,2595.91,2605.72,0
2008-08-11,2595.89,2601.5,2453.71,2470.07,0
2008-08-12,2445.22,2484.75,2430.85,2457.2,0
2008-08-13,2440.53,2458.77,2370.74,2446.3,0
2008-08-14,2432.2,2454.25,2409.01,2437.08,0
2008-08-15,2434.4,2476.86,2414.57,2450.61,0
2008-08-18,2451.78,2455.5,2318.92,2319.87,0
2008-08-19,2297.24,2355.92,2284.59,2344.47,0
2008-08-20,2332.48,2523.47,2306.65,2523.28,0
2008-08-21,2484.49,2518.43,2431.05,2431.72,0
2008-08-22,2414.46,2426.71,2362.09,2405.23,0
2008-08-25,2408.09,2443.99,2382.29,2413.37,0
2008-08-26,2384.95,2403.02,2327.22,2350.08,0
2008-08-27,2343.87,2385.99,2310.46,2342.14,0
2008-08-28,2341.96,2374.25,2333.03,2350.13,0
2008-08-29,2361.05,2420.85,2352.1,2397.37,0
2008-09-01,2380.47,2380.47,2311.73,2325.13,0
2008-09-02,2312.1,2329.01,2284.91,2304.88,0
2008-09-03,2301.93,2321.53,2248.07,2276.66,0
2008-09-04,2270.52,2295.36,2249.12,2277.4,0
2008-09-05,2224.53,2238.32,2199.36,2202.45,0
2008-09-08,2210.34,2220.55,2135.37,2143.41,0
2008-09-09,2152.28,2161.35,2114.5,2145.78,0
2008-09-10,2131.8,2185.68,2102.9,2150.76,0
2008-09-11,2143.4,2148.12,2070.43,2078.98,0
2008-09-12,2077.55,2104.63,2064.29,2079.67,0
2008-09-16,2049.81,2049.81,1974.39,1986.64,0
2008-09-17,1971.94,1999.95,1922.68,1929.05,0
2008-09-18,1876.12,1942.85,1802.33,1895.84,0
2008-09-19,2067.64,2075.09,2043.32,2075.09,0
2008-09-22,2241.72,2269.73,2164.8,2236.41,0
2008-09-23,2209.12,2253.4,2181.96,2201.51,0
2008-09-24,2133.1,2218.29,2116.96,2216.81,0
2008-09-25,2214.58,2333.28,2211.45,2297.5,0
2008-09-26,2304.12,2310.45,2246.28,2293.78,0
2008-10-06,2267.39,2267.39,2172.57,2173.74,0
2008-10-07,2101.09,2183,2072.9,2157.84,0
2008-10-08,2095.91,2127.09,2059.09,2092.22,0
2008-10-09,2125.57,2130.87,2063.41,2074.58,0
2008-10-10,1995.96,2027.83,1963.18,2000.57,0
2008-10-13,1978.56,2074.47,1931.47,2073.57,0
2008-10-14,2139.07,2146.73,2016.18,2017.32,0
2008-10-15,1995.89,2013.49,1963.1,1994.67,0
2008-10-16,1916.13,1943.32,1901.5,1909.94,0
2008-10-17,1921.84,1941.3,1902.6,1930.65,0
2008-10-20,1924.18,1979.84,1890.92,1974.01,0
2008-10-21,1978.67,1996.66,1956.11,1958.53,0
2008-10-22,1932.68,1950.79,1894.31,1895.82,0
2008-10-23,1851.26,1879.85,1828.31,1875.56,0
2008-10-24,1875.63,1888.1,1825.53,1839.62,0
2008-10-27,1809.23,1809.23,1721.6,1723.35,0
2008-10-28,1671.4,1786.44,1664.93,1771.82,0
2008-10-29,1786.2,1795.09,1719.34,1719.81,0
2008-10-30,1732.77,1788.2,1710.73,1763.61,0
2008-10-31,1754.21,1765.68,1721.59,1728.79,0
2008-11-03,1713.76,1750.32,1702.98,1719.77,0
2008-11-04,1707.93,1717.1,1678.96,1706.7,0
2008-11-05,1716.22,1788.26,1716.22,1760.61,0
2008-11-06,1720.42,1728.22,1703.1,1717.72,0
2008-11-07,1686.52,1762.23,1680.6,1747.71,0
2008-11-10,1782.31,1876.16,1782.31,1874.8,0
2008-11-11,1872.07,1887.8,1840.92,1843.61,0
2008-11-12,1820.44,1863.9,1815.08,1859.11,0
2008-11-13,1837.27,1942.9,1825.88,1927.61,0
2008-11-14,1943.96,1987.26,1921.84,1986.44,0
2008-11-17,1981.26,2031.1,1963.85,2030.49,0
2008-11-18,2020.99,2050.88,1889.87,1902.43,0
2008-11-19,1889.35,2023.91,1883.84,2017.47,0
2008-11-20,1977.21,2030.87,1956.73,1983.76,0
2008-11-21,1932.6,2013.18,1893.15,1969.39,0
2008-11-24,1961.21,1974.47,1893.34,1897.06,0
2008-11-25,1925.25,1939.37,1858.17,1888.72,0
2008-11-26,1890.33,1914.71,1873.18,1897.88,0
2008-11-27,2012.69,2022.48,1916.47,1917.86,0
2008-11-28,1901.68,1915.27,1856.29,1871.16,0
2008-12-01,1865.74,1895.76,1838.1,1894.62,0
2008-12-02,1856.97,1907.78,1846.53,1889.64,0
2008-12-03,1903.43,1965.83,1902.94,1965.41,0
2008-12-04,1992.72,2055.21,1985.2,2001.5,0
2008-12-05,1984.26,2019.75,1975.71,2018.66,0
2008-12-08,2049.16,2091.28,2038.19,2090.77,0
2008-12-09,2100.77,2100.81,2036.89,2037.74,0
2008-12-10,2025.03,2079.55,2005.56,2079.12,0
2008-12-11,2072.58,2087.2,2028.73,2031.68,0
2008-12-12,2014.58,2023.18,1932.27,1954.22,0
2008-12-15,1977.03,1989.3,1936.56,1964.37,0
2008-12-16,1948.86,1976.72,1907.83,1975.01,0
2008-12-17,1983.84,2003.38,1971.82,1976.82,0
2008-12-18,1978.97,2016.57,1958.98,2015.69,0
2008-12-19,2006.21,2038.66,1997.12,2018.46,0
2008-12-22,2016.45,2016.45,1965.35,1987.76,0
2008-12-23,1990.05,1990.05,1895.18,1897.23,0
2008-12-24,1873.58,1887.31,1850.86,1863.8,0
2008-12-25,1865.72,1877.77,1832.36,1852.42,0
2008-12-26,1852.91,1866.63,1840.19,1851.52,0
2008-12-29,1846.3,1856.33,1815.41,1850.48,0
2008-12-30,1851.91,1862.94,1826.98,1832.91,0
2008-12-31,1834.95,1844.37,1814.75,1820.81,0
2009-01-05,1849.02,1880.72,1844.09,1880.72,0
2009-01-06,1878.83,1938.69,1871.97,1937.15,0
2009-01-07,1938.97,1948.23,1920.52,1924.01,0
2009-01-08,1890.24,1894.17,1862.26,1878.18,0
2009-01-09,1875.16,1909.35,1875.16,1904.86,0
2009-01-12,1897.7,1924.44,1886.83,1900.35,0
2009-01-13,1880.87,1888.31,1861.81,1863.37,0
2009-01-14,1862.31,1929.28,1862.31,1928.87,0
2009-01-15,1912.77,1937.73,1902.54,1920.21,0
2009-01-16,1928.92,1984.73,1928.92,1954.44,0
2009-01-19,1971,2018.51,1966.19,1986.67,0
2009-01-20,1981.15,1994.81,1956.1,1994.11,0
2009-01-21,1965.94,2007.91,1960.53,1985.02,0
2009-01-22,1996.09,2009.85,1980.44,2004.95,0
2009-01-23,2001.17,2008.79,1986.35,1990.66,0
2009-02-02,2008.13,2012.74,1987.13,2011.68,0
2009-02-03,2011.77,2060.93,2005.02,2060.81,0
2009-02-04,2068.09,2108.26,2067.79,2107.75,0
2009-02-05,2106.84,2149.48,2082.6,2098.02,0
2009-02-06,2102.08,2185.09,2102.08,2181.24,0
2009-02-09,2211.32,2238.89,2196.71,2224.71,0
2009-02-10,2218.49,2266.4,2197.01,2265.16,0
2009-02-11,2230.49,2305.71,2218.3,2260.82,0
2009-02-12,2265.79,2274.2,2191.89,2248.09,0
2009-02-13,2249.19,2323.12,2236.18,2320.79,0
2009-02-16,2338.76,2389.88,2328.18,2389.39,0
2009-02-17,2387.35,2402.81,2316.93,2319.44,0
2009-02-18,2271.26,2295.74,2206.06,2209.86,0
2009-02-19,2224.49,2247.62,2190.47,2227.13,0
2009-02-20,2234.36,2262.33,2206.21,2261.48,0
2009-02-23,2249.29,2313.59,2219.71,2305.78,0
2009-02-24,2273.76,2295.59,2193.27,2200.65,0
2009-02-25,2222.51,2234.02,2142.6,2206.57,0
2009-02-26,2201.67,2237.55,2102.35,2121.25,0
2009-02-27,2100.06,2123.24,2064.92,2082.85,0
2009-03-02,2066.23,2102.11,2052.99,2093.45,0
2009-03-03,2047.21,2088.63,2037.02,2071.43,0
2009-03-04,2076.62,2201.73,2076.62,2198.11,0
2009-03-05,2220.15,2241.76,2173.49,2221.08,0
2009-03-06,2180.79,2221.04,2171.67,2193.01,0
2009-03-09,2205.75,2232.67,2116.45,2118.75,0
2009-03-10,2097.14,2159.27,2088.16,2158.57,0
2009-03-11,2199.98,2203.53,2133.14,2139.03,0
2009-03-12,2127.73,2136.8,2086.02,2133.88,0
2009-03-13,2148.42,2166.02,2124.98,2128.85,0
2009-03-16,2122.41,2158.9,2108.61,2153.29,0
2009-03-17,2156.77,2225.19,2151.78,2218.33,0
2009-03-18,2227.98,2255.01,2221.59,2223.73,0
2009-03-19,2227.34,2268.14,2220.16,2265.76,0
2009-03-20,2272.44,2294.12,2250.41,2281.09,0
2009-03-23,2286.25,2329.18,2276.81,2325.48,0
2009-03-24,2359.68,2369.45,2327.43,2338.42,0
2009-03-25,2333.16,2355.69,2291.36,2291.55,0
2009-03-26,2296.05,2362.05,2274.9,2361.7,0
2009-03-27,2380.63,2392.77,2361.09,2374.44,0
2009-03-30,2377.96,2380.19,2348.53,2358.04,0
2009-03-31,2313.88,2375.71,2299.16,2373.21,0
2009-04-01,2380.98,2422.63,2380.98,2408.02,0
2009-04-02,2417.22,2450,2417.11,2425.29,0
2009-04-03,2446.12,2456.81,2406.5,2419.78,0
2009-04-07,2422.1,2449.54,2407.51,2439.18,0
2009-04-08,2429.88,2435.39,2346.54,2347.39,0
2009-04-09,2345.01,2380.94,2331.88,2379.88,0
2009-04-10,2400.01,2444.98,2392.8,2444.23,0
2009-04-13,2468.08,2522.45,2464.06,2513.7,0
2009-04-14,2512.01,2532.09,2495.34,2527.18,0
2009-04-15,2514.59,2542.54,2485.93,2536.06,0
2009-04-16,2542.34,2549.31,2497.12,2534.13,0
2009-04-17,2524.63,2539.35,2481.9,2503.94,0
2009-04-20,2500.17,2559.04,2497.32,2557.46,0
2009-04-21,2523.26,2552.6,2499.6,2535.83,0
2009-04-22,2548.11,2579.22,2449.9,2461.35,0
2009-04-23,2440.68,2474.15,2422.79,2463.95,0
2009-04-24,2477.16,2481.53,2445.66,2448.59,0
2009-04-27,2443.44,2452.93,2393.16,2405.35,0
2009-04-28,2382.88,2411.44,2372.34,2401.44,0
2009-04-29,2401.66,2477.73,2395.48,2468.19,0
2009-04-30,2477.93,2490.94,2461.36,2477.57,0
2009-05-04,2477.45,2560.15,2477.45,2559.91,0
2009-05-05,2577.43,2590.78,2552.65,2567.34,0
2009-05-06,2563.56,2596.93,2552.63,2592.52,0
2009-05-07,2612.12,2622.11,2566.12,2597.45,0
2009-05-08,2586.76,2634.06,2574.57,2625.65,0
2009-05-11,2646.29,2663.95,2579.75,2579.75,0
2009-05-12,2562.36,2619.69,2558.96,2618.17,0
2009-05-13,2629.03,2670.21,2608.32,2663.77,0
2009-05-14,2631.45,2651.49,2610.22,2639.89,0
2009-05-15,2646.89,2661.37,2623.36,2645.26,0
2009-05-18,2632.57,2656.84,2589.61,2652.78,0
2009-05-19,2679.4,2688.11,2660.56,2676.68,0
2009-05-20,2680.55,2686.35,2651.01,2651.41,0
2009-05-21,2639.14,2663.23,2598.87,2610.62,0
2009-05-22,2595.99,2617.75,2578.59,2597.6,0
2009-05-25,2555.34,2618.36,2538.62,2610.01,0
2009-05-26,2615.01,2618.8,2585.91,2588.57,0
2009-05-27,2601.24,2635.31,2592.79,2632.93,0
2009-06-01,2668.4,2726.72,2668.4,2721.28,0
2009-06-02,2739.44,2750.88,2713.47,2724.3,0
2009-06-03,2722.27,2778.68,2717.86,2778.59,0
2009-06-04,2753.25,2778.24,2728.2,2767.24,0
2009-06-05,2783.86,2791.65,2750.38,2753.89,0
2009-06-08,2753.35,2795.15,2729.03,2768.34,0
2009-06-09,2766.51,2788.37,2721.85,2787.89,0
2009-06-10,2796.9,2820.58,2790,2816.25,0
2009-06-11,2812.28,2828.74,2787.45,2797.32,0
2009-06-12,2793.97,2812.68,2722.22,2743.76,0
2009-06-15,2743.03,2790.98,2727.74,2789.55,0
2009-06-16,2762.74,2797.48,2753.69,2776.02,0
2009-06-17,2771.52,2813.61,2744.22,2810.12,0
2009-06-18,2812.99,2855.42,2810.85,2853.9,0
2009-06-19,2861.18,2886.5,2847.36,2880.49,0
2009-06-22,2900.57,2923.24,2884.13,2896.3,0
2009-06-23,2853.49,2941.06,2841.9,2892.7,0
2009-06-24,2889.05,2923.47,2880.29,2922.3,0
2009-06-25,2926.62,2946.9,2909.09,2925.05,0
2009-06-26,2930.5,2937.61,2910.35,2928.21,0
2009-06-29,2930.31,2976.92,2918.39,2975.31,0
2009-06-30,2990.12,2997.27,2953.36,2959.36,0
2009-07-01,2950.17,3009.71,2947.69,3008.15,0
2009-07-02,3015.08,3062.56,3015.08,3060.25,0
2009-07-03,3035.81,3088.86,3029.55,3088.37,0
2009-07-06,3091.48,3128.31,3090.1,3124.67,0
2009-07-07,3118.27,3130.07,3077.48,3089.45,0
2009-07-08,3057.46,3097.96,3011.21,3080.77,0
2009-07-09,3073.52,3123.51,3064.21,3123.04,0
2009-07-10,3124.79,3140.04,3099.99,3113.93,0
2009-07-13,3098.96,3112.88,3076.3,3080.56,0
2009-07-14,3088.58,3147.59,3088.58,3145.16,0
2009-07-15,3156.63,3188.91,3156.63,3188.55,0
2009-07-16,3209.78,3221.07,3175.96,3183.74,0
2009-07-17,3181.06,3197.23,3158.57,3189.74,0
2009-07-20,3203.89,3269.18,3192.9,3266.92,0
2009-07-21,3275.67,3279.59,3207.5,3213.21,0
2009-07-22,3207.99,3301.43,3207.26,3296.62,0
2009-07-23,3301.1,3331.06,3289.22,3328.49,0
2009-07-24,3343.76,3398.05,3306.91,3372.6,0
2009-07-27,3377.72,3435.93,3376.29,3435.21,0
2009-07-28,3434.32,3439.92,3392.43,3438.37,0
2009-07-29,3419.99,3454.02,3174.21,3266.43,0
2009-07-30,3281.2,3336.64,3215.75,3321.56,0
2009-07-31,3354.68,3414.15,3333.72,3412.06,0
2009-08-03,3429.69,3465.17,3398.45,3462.59,0
2009-08-04,3477.11,3478.01,3404.82,3471.44,0
2009-08-05,3467.05,3468.1,3385.42,3428.5,0
2009-08-06,3401.48,3419.74,3309.61,3356.33,0
2009-08-07,3352.66,3374.46,3244.1,3260.69,0
2009-08-10,3287.76,3307.89,3201.06,3249.76,0
2009-08-11,3261.41,3273.02,3222.71,3264.73,0
2009-08-12,3255.99,3255.99,3104.57,3112.72,0
2009-08-13,3112.57,3150.37,3060.12,3140.56,0
2009-08-14,3138.15,3146.01,3039.31,3046.97,0
2009-08-17,2994.87,3020.26,2867.39,2870.63,0
2009-08-18,2845.34,2920.64,2827.11,2910.88,0
2009-08-19,2916.1,2929.06,2761.4,2785.58,0
2009-08-20,2798.37,2914.64,2798.37,2911.58,0
2009-08-21,2905.05,2969.52,2883.27,2960.77,0
2009-08-24,2982.19,3004.9,2944.92,2993.43,0
2009-08-25,2980.1,2980.1,2823.64,2915.8,0
2009-08-26,2889.74,2995.8,2872.26,2967.6,0
2009-08-27,2947.83,2988.03,2909.89,2946.4,0
2009-08-28,2938.42,2949.43,2843.11,2860.69,0
2009-08-31,2817.63,2817.63,2663,2667.75,0
2009-09-01,2649.17,2727.08,2639.76,2683.72,0
2009-09-02,2681.33,2729.71,2669.22,2714.97,0
2009-09-03,2722.31,2854.16,2715.62,2845.02,0
2009-09-04,2841.17,2875.98,2827.58,2861.61,0
2009-09-07,2877.62,2919.35,2860,2881.12,0
2009-09-08,2865.7,2931.23,2831.85,2930.48,0
2009-09-09,2944.17,2962.29,2900.11,2946.26,0
2009-09-10,2934.96,2958.95,2911.21,2924.88,0
2009-09-11,2917.19,2999.33,2915.9,2989.79,0
2009-09-14,2990.93,3033.08,2984.84,3026.74,0
2009-09-15,3029.1,3050.43,2999.43,3033.73,0
2009-09-16,3027.51,3028.56,2960.59,2999.71,0
2009-09-17,3015.59,3064.23,3015.59,3060.26,0
2009-09-18,3063.31,3068.03,2940.83,2962.67,0
2009-09-21,2937.93,2968.7,2871.65,2967.01,0
2009-09-22,2956.13,2982.9,2896.94,2897.55,0
2009-09-23,2897.81,2924.2,2825.86,2842.72,0
2009-09-24,2824.58,2886.26,2783.11,2853.55,0
2009-09-25,2836.7,2864.08,2812.92,2838.84,0
2009-09-28,2844.37,2857.95,2752.77,2763.53,0
2009-09-29,2763.76,2779.69,2712.3,2754.54,0
2009-09-30,2772.57,2803.86,2763.71,2779.43,0
2009-10-09,2840.13,2912.55,2834.62,2911.72,0
2009-10-12,2927.02,2932.08,2893.57,2894.48,0
2009-10-13,2889.79,2937.82,2886.96,2936.19,0
2009-10-14,2945.67,3010.61,2943.74,2970.53,0
2009-10-15,2994.89,3014.26,2967.11,2979.79,0
2009-10-16,2992.75,3008.18,2931.92,2976.63,0
2009-10-19,2974.64,3039.61,2962.31,3038.27,0
2009-10-20,3062.55,3084.94,3053.64,3084.45,0
2009-10-21,3080.52,3105.51,3062.56,3070.59,0
2009-10-22,3068.68,3080.66,3045.03,3051.41,0
2009-10-23,3057.39,3123.46,3057.39,3107.85,0
2009-10-26,3114.29,3123.36,3083.18,3109.57,0
2009-10-27,3086.09,3086.09,3020.49,3021.46,0
2009-10-28,3014.18,3038.06,2974.26,3031.33,0
2009-10-29,2975.2,2993.44,2952.01,2960.47,0
2009-10-30,3007.25,3027.13,2983.93,2995.85,0
2009-11-02,2933.82,3077.91,2923.53,3076.65,0
2009-11-03,3085.74,3121.2,3078.94,3114.23,0
2009-11-04,3119.31,3141.45,3096.35,3128.54,0
2009-11-05,3133.51,3158.72,3122.52,3155.05,0
2009-11-06,3176.14,3183.57,3156.99,3164.04,0
2009-11-09,3162.15,3176.66,3141.77,3175.59,0
2009-11-10,3203.17,3211.11,3176.26,3178.61,0
2009-11-11,3176.31,3186.6,3149.07,3175.19,0
2009-11-12,3181.46,3199.87,3163.08,3172.95,0
2009-11-13,3164.65,3189.09,3127.5,3187.65,0
2009-11-16,3206.43,3275.55,3206.43,3275.05,0
2009-11-17,3291.04,3298.38,3275.31,3282.89,0
2009-11-18,3287.27,3315.87,3274.21,3303.23,0
2009-11-19,3311.19,3329.03,3285.81,3320.61,0
2009-11-20,3309.38,3332.53,3280.18,3308.35,0
2009-11-23,3312.97,3339.31,3305.5,3338.66,0
2009-11-24,3352.22,3361.39,3214.03,3223.53,0
2009-11-25,3214.82,3291.17,3188.02,3290.17,0
2009-11-26,3296.01,3305.33,3160.35,3170.98,0
2009-11-27,3137.3,3169.76,3080.89,3096.27,0
2009-11-30,3114.29,3195.88,3114.29,3195.3,0
2009-12-01,3191.06,3240.66,3173.42,3235.36,0
2009-12-02,3252.98,3278.27,3245.96,3269.75,0
2009-12-03,3268,3270.37,3227.77,3264.63,0
2009-12-04,3256.61,3319.13,3214.84,3317.04,0
2009-12-07,3313.06,3334.01,3302.13,3331.9,0
2009-12-08,3330.33,3330.38,3260.67,3296.66,0
2009-12-09,3258,3284.65,3228.2,3239.57,0
2009-12-10,3258.35,3276.13,3225.56,3254.26,0
2009-12-11,3260.45,3280.94,3242.37,3247.32,0
2009-12-14,3246.95,3315.03,3178.23,3302.9,0
2009-12-15,3283.6,3303.18,3267.94,3274.46,0
2009-12-16,3262.86,3299.33,3246.61,3255.21,0
2009-12-17,3261.61,3272.98,3176.63,3179.08,0
2009-12-18,3154.82,3169.58,3108.03,3113.89,0
2009-12-21,3108.07,3123.99,3088,3122.97,0
2009-12-22,3126.62,3129.31,3039.86,3050.52,0
2009-12-23,3048.2,3078.84,3041.35,3073.78,0
2009-12-24,3080.87,3156.53,3075.11,3153.41,0
2009-12-25,3149.23,3154.77,3128.15,3141.35,0
2009-12-28,3148.86,3202.09,3148.86,3188.79,0
2009-12-29,3190.17,3212.52,3166.76,3211.76,0
2009-12-30,3211.83,3267,3206.22,3262.6,0
2009-12-31,3265,3282.21,3250.03,3277.14,0
2010-01-04,3289.75,3295.28,3243.32,3243.76,0
2010-01-05,3254.47,3290.51,3221.46,3282.18,0
2010-01-06,3277.52,3295.87,3253.04,3254.22,0
2010-01-07,3253.99,3268.82,3176.71,3192.78,0
2010-01-08,3177.26,3198.92,3149.02,3196,0
2010-01-11,3301.61,3306.75,3197.33,3212.75,0
2010-01-12,3205.71,3275.2,3180.09,3273.97,0
2010-01-13,3204.98,3232.82,3165.49,3172.66,0
2010-01-14,3183.38,3219.02,3165.6,3215.55,0
2010-01-15,3217.19,3241.82,3197.22,3224.15,0
2010-01-18,3213.64,3238.24,3202.21,3237.1,0
2010-01-19,3242.22,3268.81,3236.84,3246.87,0
2010-01-20,3252.04,3255.13,3148.33,3151.85,0
2010-01-21,3154.19,3176.15,3126.9,3158.86,0
2010-01-22,3118.72,3147.83,3062.63,3128.59,0
2010-01-25,3103.32,3137,3092.93,3094.41,0
2010-01-26,3094.85,3107.2,3001.96,3019.39,0
2010-01-27,3020.54,3028.65,2972.63,2986.61,0
2010-01-28,2985.21,3006.04,2963.89,2994.14,0
2010-01-29,2979.74,3024.85,2968.45,2989.29,0
2010-02-01,2981.37,2981.37,2912.89,2941.36,0
2010-02-02,2955.75,2990.75,2930.56,2934.71,0
2010-02-03,2945.03,3005.13,2890.02,3003.83,0
2010-02-04,2983.05,3015.13,2968.68,2995.31,0
2010-02-05,2936.2,2959.23,2918.91,2939.4,0
2010-02-08,2936.45,2954.27,2922.19,2935.17,0
2010-02-09,2932.09,2957.47,2929.21,2948.84,0
2010-02-10,2967.14,2983.18,2958.22,2982.5,0
2010-02-11,2985.08,3001.64,2976.08,2985.5,0
2010-02-12,2996.09,3018.86,2993.44,3018.13,0
2010-02-22,3016.7,3026.66,3002.81,3003.4,0
2010-02-23,2998.91,2998.91,2938.75,2982.58,0
2010-02-24,2964.98,3023.74,2955.07,3022.18,0
2010-02-25,3026.66,3063,3022.37,3060.62,0
2010-02-26,3053.5,3067.53,3041.69,3051.94,0
2010-03-01,3057.01,3093.1,3054.55,3087.84,0
2010-03-02,3089.71,3095.99,3060.96,3073.11,0
2010-03-03,3074.1,3098.46,3061.47,3097.01,0
2010-03-04,3098.07,3102.4,3016.22,3023.37,0
2010-03-05,3026.64,3044.17,3011.09,3031.07,0
2010-03-08,3036.42,3058.83,3030.91,3053.23,0
2010-03-09,3053.26,3084.85,3028.69,3069.14,0
2010-03-10,3067.15,3085.99,3034.74,3048.93,0
2010-03-11,3050.64,3070.94,3025.31,3051.28,0
2010-03-12,3051.47,3057.52,3011.97,3013.41,0
2010-03-15,3010.72,3013.52,2963.49,2976.94,0
2010-03-16,2974.49,2993.84,2963.44,2992.84,0
2010-03-17,2999.82,3050.76,2994.89,3050.48,0
2010-03-18,3053.16,3063.59,3035.02,3046.09,0
2010-03-19,3046.75,3069.66,3031.02,3067.75,0
2010-03-22,3069.66,3083.35,3061.76,3074.58,0
2010-03-23,3076.96,3082.97,3051.21,3053.13,0
2010-03-24,3058.93,3076.75,3052.21,3056.81,0
2010-03-25,3051.36,3051.36,3012.31,3019.18,0
2010-03-26,3017.22,3067.71,3009.91,3059.72,0
2010-03-29,3076.05,3130.28,3071.69,3123.8,0
2010-03-30,3123.83,3132.58,3113.77,3128.47,0
2010-03-31,3129.57,3130.11,3101.76,3109.11,0
2010-04-01,3111.93,3148.34,3111.93,3147.42,0
2010-04-02,3154.77,3159.6,3141.87,3157.96,0
2010-04-06,3170.61,3177.97,3141.93,3158.68,0
2010-04-07,3156.31,3161.08,3132.24,3148.22,0
2010-04-08,3143.45,3143.83,3110.26,3118.71,0
2010-04-09,3118.93,3146.46,3114.79,3145.35,0
2010-04-12,3151.89,3156.21,3111.9,3129.26,0
2010-04-13,3129.69,3173.63,3101.48,3161.25,0
2010-04-14,3161.55,3167.66,3145.56,3166.18,0
2010-04-15,3168.14,3181.66,3135.99,3164.97,0
2010-04-16,3159.67,3159.67,3121.37,3130.3,0
2010-04-19,3096.79,3096.79,2977.77,2980.3,0
2010-04-20,2980.08,2998.91,2941.35,2979.53,0
2010-04-21,2984.62,3034.33,2972.1,3033.28,0
2010-04-22,3021.29,3023.64,2978.46,2999.48,0
2010-04-23,2995.57,3015.63,2966.79,2983.54,0
2010-04-26,2988.08,2996.83,2965.83,2969.5,0
2010-04-27,2962.15,2962.15,2866.34,2907.93,0
2010-04-28,2883.17,2916.68,2865.47,2900.33,0
2010-04-29,2912.2,2928.93,2867.94,2868.43,0
2010-04-30,2867.65,2875.81,2820.95,2870.61,0
2010-05-04,2821.35,2862.56,2809.13,2835.28,0
2010-05-05,2804.52,2857.29,2770.33,2857.15,0
2010-05-06,2838.95,2838.95,2735,2739.7,0
2010-05-07,2685.99,2732.18,2665.81,2688.38,0
2010-05-10,2690.86,2713.06,2646.59,2698.76,0
2010-05-11,2745.6,2751.07,2638.53,2647.57,0
2010-05-12,2628.02,2668.12,2604.2,2655.71,0
2010-05-13,2653.58,2711.07,2646.9,2710.51,0
2010-05-14,2692.1,2712.86,2677.19,2696.63,0
2010-05-17,2663.88,2663.88,2557.24,2559.93,0
2010-05-18,2555.14,2603.32,2529.63,2594.78,0
2010-05-19,2581.63,2623.96,2554.98,2587.81,0
2010-05-20,2571.54,2609.64,2551.45,2555.94,0
2010-05-21,2492.57,2584.45,2481.97,2583.52,0
2010-05-24,2596.32,2680.49,2596.32,2673.42,0
2010-05-25,2654.36,2659.74,2609.09,2622.63,0
2010-05-26,2620.85,2644.94,2610.51,2625.79,0
2010-05-27,2615.1,2662.08,2583.55,2655.92,0
2010-05-28,2680.4,2686.54,2641.41,2655.77,0
2010-05-31,2647.87,2665.39,2591.54,2592.15,0
2010-06-01,2577.76,2598.9,2534.27,2568.28,0
2010-06-02,2548.54,2572.34,2521.06,2571.42,0
2010-06-03,2575.77,2596.14,2551.53,2552.66,0
2010-06-04,2536.23,2556.97,2527.87,2553.59,0
2010-06-07,2508.33,2527.1,2491.66,2511.73,0
2010-06-08,2510.08,2531.88,2491.65,2513.95,0
2010-06-09,2523.88,2589.47,2501.12,2583.87,0
2010-06-10,2561.55,2581.05,2554.79,2562.58,0
2010-06-11,2574.9,2590.98,2566.62,2569.94,0
2010-06-17,2588.97,2595.51,2559.72,2560.25,0
2010-06-18,2556.6,2568.86,2505.33,2513.22,0
2010-06-21,2517.29,2587.34,2504.32,2586.21,0
2010-06-22,2579.63,2598.35,2572.96,2588.7,0
2010-06-23,2576.34,2593.67,2546.52,2569.87,0
2010-06-24,2563.64,2586.9,2554.34,2566.75,0
2010-06-25,2556.54,2572.83,2534.27,2552.82,0
2010-06-28,2550.65,2561.49,2528.39,2535.28,0
2010-06-29,2534.5,2541.14,2425.93,2427.05,0
2010-06-30,2409.54,2411.44,2382.36,2398.37,0
2010-07-01,2393.95,2410.77,2371.78,2373.79,0
2010-07-02,2371.32,2386.4,2319.74,2382.9,0
2010-07-05,2358.76,2378.09,2335.57,2363.95,0
2010-07-06,2358.28,2409.78,2356.55,2409.42,0
2010-07-07,2407.67,2421.68,2392.57,2421.12,0
2010-07-08,2429.68,2436.28,2402,2415.15,0
2010-07-09,2416.58,2485.6,2398.68,2470.92,0
2010-07-12,2468.54,2501.02,2455.81,2490.72,0
2010-07-13,2468.69,2468.69,2439.24,2450.29,0
2010-07-14,2456.1,2494.59,2456.1,2470.44,0
2010-07-15,2465.99,2487.24,2423.65,2424.3,0
2010-07-16,2414.68,2428.46,2389.07,2424.27,0
2010-07-19,2399.58,2484.19,2392.27,2475.42,0
2010-07-20,2477.75,2530.33,2477.46,2528.73,0
2010-07-21,2529.62,2553.45,2520.15,2535.39,0
2010-07-22,2525.98,2563.24,2522.2,2562.41,0
2010-07-23,2566.85,2579.52,2549.24,2572.03,0
2010-07-26,2576.37,2589.48,2556.47,2588.68,0
2010-07-27,2581.59,2588,2565.64,2575.37,0
2010-07-28,2574.32,2636,2564.16,2633.66,0
2010-07-29,2635.05,2656.41,2623.94,2648.12,0
2010-07-30,2642.85,2643.04,2614.73,2637.5,0
2010-08-02,2635.81,2675.76,2633.65,2672.52,0
2010-08-03,2678.79,2681.79,2626.72,2627,0
2010-08-04,2620.5,2638.9,2589.99,2638.52,0
2010-08-05,2636.24,2640.59,2606.62,2620.76,0
2010-08-06,2618.71,2659.41,2598.91,2658.39,0
2010-08-09,2656.36,2676.09,2650.4,2672.53,0
2010-08-10,2672.79,2675.31,2594.34,2595.27,0
2010-08-11,2587.61,2618.45,2586.02,2607.5,0
2010-08-12,2584.92,2608.76,2570.96,2575.48,0
2010-08-13,2576.69,2607.03,2564.84,2606.7,0
2010-08-16,2603.79,2665.31,2596.77,2661.71,0
2010-08-17,2663.18,2677.57,2654.01,2671.89,0
2010-08-18,2674.5,2687.76,2654.41,2666.3,0
2010-08-19,2669.43,2701.93,2659.3,2687.98,0
2010-08-20,2677.02,2683.29,2636.91,2642.31,0
2010-08-23,2637.82,2656.12,2629.71,2639.37,0
2010-08-24,2636.53,2667.17,2614.56,2650.31,0
2010-08-25,2634.95,2645.5,2595.73,2596.58,0
2010-08-26,2604.88,2616.96,2590.61,2603.48,0
2010-08-27,2602.5,2613.49,2588.64,2610.74,0
2010-08-30,2622.27,2656.36,2620.19,2652.66,0
2010-08-31,2644.79,2647.25,2626.79,2638.8,0
2010-09-01,2641.05,2662.88,2604.49,2622.88,0
2010-09-02,2646.89,2659.98,2636.42,2655.78,0
2010-09-03,2658.13,2660.54,2631.85,2655.39,0
2010-09-06,2667.2,2698.6,2664.24,2696.25,0
2010-09-07,2698.22,2704.93,2679.02,2698.36,0
2010-09-08,2687.71,2695.85,2674.32,2695.29,0
2010-09-09,2698.64,2698.64,2651.6,2656.35,0
2010-09-10,2657.24,2667.84,2628.83,2663.21,0
2010-09-13,2665.66,2696.67,2660.61,2688.32,0
2010-09-14,2694.07,2703.78,2678.97,2688.52,0
2010-09-15,2688.39,2688.49,2645.86,2652.5,0
2010-09-16,2646.92,2653.27,2583.34,2602.47,0
2010-09-17,2607.55,2615.08,2592.54,2598.69,0
2010-09-20,2601.48,2607.35,2573.63,2588.71,0
2010-09-21,2593.76,2601.1,2580.18,2591.55,0
2010-09-27,2600.54,2629.05,2597.14,2627.97,0
2010-09-28,2625.33,2625.33,2607.02,2611.35,0
2010-09-29,2608.92,2634.12,2603.93,2610.68,0
2010-09-30,2599.72,2656,2597.6,2655.66,0
2010-10-08,2681.25,2747.81,2677.99,2738.74,0
2010-10-11,2755.03,2823.6,2755.03,2806.94,0
2010-10-12,2795.76,2843.43,2782.34,2841.41,0
2010-10-13,2842.14,2862.04,2826.22,2861.36,0
2010-10-14,2881.55,2919.41,2864.52,2879.64,0
2010-10-15,2863.74,2971.16,2858.22,2971.16,0
2010-10-18,2985.46,3026.1,2944.72,2955.23,0
2010-10-19,2949.63,3002.37,2931.91,3001.85,0
2010-10-20,2947.51,3041.15,2942.51,3003.95,0
2010-10-21,3009.23,3018.24,2958.55,2983.53,0
2010-10-22,2976.75,2997.62,2954.62,2975.04,0
2010-10-25,2979.71,3051.54,2959.3,3051.42,0
2010-10-26,3065.84,3073.38,3017.82,3041.54,0
2010-10-27,3031.65,3056.4,2988.87,2997.05,0
2010-10-28,2989.29,3007.01,2969.3,2992.58,0
2010-10-29,2993.3,2996.77,2955.48,2978.84,0
2010-11-01,2986.89,3054.05,2986.89,3054.02,0
2010-11-02,3061.63,3089.57,3029.32,3045.43,0
2010-11-03,3044.02,3069.07,3017.1,3030.99,0
2010-11-04,3035.37,3087.42,3035.37,3086.94,0
2010-11-05,3129.87,3142.59,3105.92,3129.5,0
2010-11-08,3140.4,3160.7,3124.09,3159.51,0
2010-11-09,3159.02,3159.02,3110.34,3135,0
2010-11-10,3120.44,3124.26,3093.88,3115.36,0
2010-11-11,3108.51,3186.72,3102.77,3147.74,0
2010-11-12,3121.92,3150.15,2975.16,2985.44,0
2010-11-15,2984.87,3016.13,2939.68,3014.41,0
2010-11-16,3007.64,3007.64,2885.75,2894.54,0
2010-11-17,2852.48,2891.05,2824.12,2838.86,0
2010-11-18,2855.61,2873.7,2827.18,2865.45,0
2010-11-19,2879.65,2888.75,2806.64,2888.57,0
2010-11-22,2861.61,2904.97,2852.77,2884.37,0
2010-11-23,2872.17,2872.17,2791.58,2828.28,0
2010-11-24,2794.86,2861.49,2794.86,2859.94,0
2010-11-25,2875.86,2901.68,2856.96,2898.26,0
2010-11-26,2890.29,2894.42,2851.96,2871.7,0
2010-11-29,2861.15,2878.83,2841.8,2866.36,0
2010-11-30,2863.41,2881.16,2758.93,2820.18,0
2010-12-01,2810.54,2834.2,2795.81,2823.45,0
2010-12-02,2860.46,2870.81,2841.47,2843.61,0
2010-12-03,2846.72,2853.4,2822.74,2842.43,0
2010-12-06,2850.38,2871.41,2831.7,2857.18,0
2010-12-07,2843.77,2884.53,2809.11,2875.86,0
2010-12-08,2868.73,2880.56,2843.94,2848.55,0
2010-12-09,2837.62,2854.7,2808.51,2810.95,0
2010-12-10,2798.74,2850.42,2792.52,2841.04,0
2010-12-13,2850.33,2923.77,2847.66,2922.95,0
2010-12-14,2928.3,2933.41,2912.42,2927.08,0
2010-12-15,2927.26,2939.05,2905.65,2911.41,0
2010-12-16,2908.87,2921.28,2891.86,2898.14,0
2010-12-17,2896.77,2898.81,2881,2893.74,0
2010-12-20,2901.47,2911.56,2804.56,2852.92,0
2010-12-21,2857.59,2908.17,2846.63,2904.12,0
2010-12-22,2910.73,2917.2,2867.05,2877.9,0
2010-12-23,2874.2,2893.71,2849.84,2855.22,0
2010-12-24,2841.35,2853.49,2813.5,2835.16,0
2010-12-27,2842.81,2876.81,2774.54,2781.4,0
2010-12-28,2768.03,2775.15,2730.41,2732.99,0
2010-12-29,2735.48,2753.03,2721.48,2751.53,0
2010-12-30,2751.97,2768.13,2724.54,2759.58,0
2010-12-31,2759.16,2808.93,2758.13,2808.08,0
2011-01-04,2825.33,2855.4,2810.11,2852.65,0
2011-01-05,2833.12,2850.49,2824.3,2838.59,0
2011-01-06,2838.44,2853.88,2816.95,2824.2,0
2011-01-07,2820.67,2868.01,2807.87,2838.8,0
2011-01-10,2832.62,2847.36,2786.86,2791.81,0
2011-01-11,2783.48,2810.76,2770.34,2804.05,0
2011-01-12,2811.79,2828.47,2788.13,2821.31,0
2011-01-13,2830.53,2837.53,2810.87,2827.71,0
2011-01-14,2817.05,2817.05,2780.44,2791.34,0
2011-01-17,2772.45,2780.94,2698.78,2706.66,0
2011-01-18,2696.15,2715.41,2683.37,2708.98,0
2011-01-19,2707.82,2759.6,2700.81,2758.1,0
2011-01-20,2752.8,2752.8,2676.13,2677.65,0
2011-01-21,2668.68,2746.18,2667.29,2715.29,0
2011-01-24,2716.52,2736.11,2690.65,2695.72,0
2011-01-25,2691.69,2701.04,2661.45,2677.43,0
2011-01-26,2677.17,2710.74,2676.77,2708.81,0
2011-01-27,2690.83,2753,2677.21,2749.15,0
2011-01-28,2741.31,2759.44,2733.29,2752.75,0
2011-01-31,2751.53,2790.92,2748.54,2790.69,0
2011-02-01,2795.07,2805.05,2785.3,2798.96,0
2011-02-09,2778.7,2804.21,2764.87,2774.07,0
2011-02-10,2769.65,2819.06,2760.18,2818.16,0
2011-02-11,2815.12,2835.41,2807.61,2827.33,0
2011-02-14,2828.57,2906.26,2828.57,2899.13,0
2011-02-15,2900.43,2934.47,2892.64,2899.24,0
2011-02-16,2893.68,2924.19,2882.55,2923.9,0
2011-02-17,2929.26,2939.28,2905.03,2926.96,0
2011-02-18,2924.23,2924.23,2890.26,2899.79,0
2011-02-21,2886.54,2932.82,2884.19,2932.25,0
2011-02-22,2941.32,2944.41,2851.62,2855.52,0
2011-02-23,2844.99,2868.48,2839.2,2862.63,0
2011-02-24,2861.39,2881.54,2854.56,2878.6,0
2011-02-25,2876.78,2890.32,2848.65,2878.57,0
2011-02-28,2880.17,2906.17,2861.82,2905.05,0
2011-03-01,2906.29,2931.58,2901.55,2918.92,0
2011-03-02,2905.51,2924.96,2883.57,2913.81,0
2011-03-03,2918.73,2937.56,2900.76,2902.98,0
2011-03-04,2902.19,2944.46,2898.08,2942.31,0
2011-03-07,2952.72,3000.43,2952.72,2996.21,0
2011-03-08,2996.73,3001.62,2976.6,2999.94,0
2011-03-09,3002.55,3012.04,2989.34,3002.15,0
2011-03-10,2995.77,2995.77,2954.37,2957.14,0
2011-03-11,2942.42,2966.98,2927.68,2933.8,0
2011-03-14,2923.98,2939.65,2914.46,2937.63,0
2011-03-15,2927.98,2927.98,2850.95,2896.26,0
2011-03-16,2894.25,2934.02,2894.25,2930.8,0
2011-03-17,2906.96,2935.63,2885.65,2897.3,0
2011-03-18,2920.81,2930.61,2900.87,2906.89,0
2011-03-21,2913.91,2927.07,2895.15,2909.14,0
2011-03-22,2917.69,2923.39,2884.75,2919.14,0
2011-03-23,2919.02,2950.42,2911.63,2948.48,0
2011-03-24,2949.85,2958.66,2942.13,2946.71,0
2011-03-25,2948.54,2985.08,2946.7,2977.81,0
2011-03-28,2985.36,3005.78,2979.2,2984.01,0
2011-03-29,2979.87,2994.17,2953.54,2958.08,0
2011-03-30,2955.45,2968.18,2935.75,2955.77,0
2011-03-31,2954.65,2961.63,2914.38,2928.11,0
2011-04-01,2932.48,2967.85,2924.39,2967.41,0
2011-04-06,2964.21,3005.24,2963.9,3001.36,0
2011-04-07,3003.2,3012.29,2990.31,3007.91,0
2011-04-08,3005.37,3031.1,2998.34,3030.02,0
2011-04-11,3037.91,3059.57,3019.89,3022.75,0
2011-04-12,3012.8,3039.12,3003.45,3021.37,0
2011-04-13,3006.83,3050.4,2994.47,3050.4,0
2011-04-14,3049.67,3058.24,3036.73,3042.64,0
2011-04-15,3036.35,3062.53,3020.16,3050.53,0
2011-04-18,3040.53,3067.46,3037.19,3057.33,0
2011-04-19,3038.81,3038.81,2996.22,2999.04,0
2011-04-20,3005.98,3019.12,2992.67,3007.04,0
2011-04-21,3021.77,3035.47,3012.54,3026.67,0
2011-04-22,3025.7,3032.97,3004.47,3010.52,0
2011-04-25,3003.03,3003.61,2964.64,2964.95,0
2011-04-26,2956.95,2970.28,2931.5,2938.98,0
2011-04-27,2946.33,2961.13,2907.66,2925.41,0
2011-04-28,2937.95,2953.19,2884.84,2887.04,0
2011-04-29,2886.63,2913.56,2871.01,2911.51,0
2011-05-03,2911.51,2933.46,2890.23,2932.19,0
2011-05-04,2916.85,2916.97,2860.07,2866.02,0
2011-05-05,2854.77,2880.13,2849.91,2872.4,0
2011-05-06,2842.76,2881.71,2834.46,2863.89,0
2011-05-09,2868.24,2885.18,2861.42,2872.46,0
2011-05-10,2876.98,2891.03,2865.1,2890.63,0
2011-05-11,2890.35,2897.14,2868.35,2883.42,0
2011-05-12,2864.98,2876.45,2843.1,2844.08,0
2011-05-13,2846.31,2871.99,2832.25,2871.03,0
2011-05-16,2864.38,2877.09,2846.31,2849.07,0
2011-05-17,2846.45,2869.23,2821.2,2852.77,0
2011-05-18,2846.72,2877.43,2843.68,2872.77,0
2011-05-19,2879.39,2884.14,2856.83,2859.57,0
2011-05-20,2858.31,2866.76,2850.45,2858.46,0
2011-05-23,2853.29,2853.29,2771.12,2774.57,0
2011-05-24,2766.06,2771.75,2744.78,2767.06,0
2011-05-25,2764.56,2771.18,2737.33,2741.74,0
2011-05-26,2755.4,2764.89,2734.54,2736.53,0
2011-05-27,2739.39,2746.84,2708.55,2709.95,0
2011-05-30,2704.49,2728.06,2689.21,2706.36,0
2011-05-31,2707.56,2744.93,2702.1,2743.47,0
2011-06-01,2737.06,2744.56,2726.5,2743.57,0
2011-06-02,2715.32,2728,2676.54,2705.18,0
2011-06-03,2701.77,2732.43,2701.25,2728.02,0
2011-06-07,2720.97,2745.77,2717.31,2744.3,0
2011-06-08,2742.04,2754.12,2715.25,2750.29,0
2011-06-09,2743.54,2747.33,2702.7,2703.35,0
2011-06-10,2696.13,2707.74,2672.32,2705.14,0
2011-06-13,2687.65,2703.42,2669.4,2700.38,0
2011-06-14,2696.22,2735.55,2691.67,2730.04,0
2011-06-15,2717.68,2730.48,2705.07,2705.43,0
2011-06-16,2685.63,2691.94,2663.12,2664.28,0
2011-06-17,2661.41,2675.03,2641.39,2642.82,0
2011-06-20,2635.83,2637.88,2610.99,2621.25,0
2011-06-21,2628.02,2648.02,2618.81,2646.48,0
2011-06-22,2648.53,2657.73,2633.47,2649.32,0
2011-06-23,2640.66,2693.42,2630.34,2688.25,0
2011-06-24,2678.05,2759.71,2674.3,2746.21,0
2011-06-27,2746.79,2769.04,2743.5,2758.23,0
2011-06-28,2759.71,2763.28,2736.4,2759.2,0
2011-06-29,2757.4,2759.23,2727.25,2728.48,0
2011-06-30,2729.99,2774.37,2729.99,2762.08,0
2011-07-01,2767.83,2778.67,2752.97,2759.36,0
2011-07-04,2770.94,2813.27,2770.94,2812.82,0
2011-07-05,2812.72,2818.14,2799.11,2816.35,0
2011-07-06,2811.82,2811.82,2780.73,2810.48,0
2011-07-07,2813.19,2825.12,2793.89,2794.27,0
2011-07-08,2797.03,2807.38,2784.13,2797.77,0
2011-07-11,2789.45,2807.32,2780.67,2802.69,0
2011-07-12,2783.72,2783.72,2752.19,2754.58,0
2011-07-13,2756.03,2797.27,2756.03,2795.48,0
2011-07-14,2798.21,2811.7,2788.98,2810.44,0
2011-07-15,2803.59,2821.34,2794.16,2820.17,0
2011-07-18,2821.36,2826.96,2807.11,2816.69,0
2011-07-19,2804.92,2809.32,2790.69,2796.98,0
2011-07-20,2810.44,2817.29,2779.38,2794.21,0
2011-07-21,2795.9,2799.85,2763.42,2765.89,0
2011-07-22,2769.86,2782.17,2763.8,2770.79,0
2011-07-25,2759.63,2759.63,2680.75,2688.75,0
2011-07-26,2685.75,2704.94,2677.12,2703.03,0
2011-07-27,2690.14,2726.8,2680.43,2723.49,0
2011-07-28,2701.77,2712.09,2684.66,2708.78,0
2011-07-29,2706.5,2721.53,2681.27,2701.73,0
2011-08-01,2697.58,2712.89,2688.53,2703.78,0
2011-08-02,2689.97,2689.97,2651.28,2679.26,0
2011-08-03,2659.12,2688.07,2654.36,2678.49,0
2011-08-04,2683.19,2698.82,2675.53,2684.04,0
2011-08-05,2620.28,2644.58,2605.14,2626.42,0
2011-08-08,2599.29,2614.19,2497.92,2526.82,0
2011-08-09,2468.03,2537.41,2437.68,2526.07,0
2011-08-10,2562.39,2579.16,2544.95,2549.18,0
2011-08-11,2508.86,2582.16,2505.01,2581.51,0
2011-08-12,2593.4,2605.45,2585.85,2593.17,0
2011-08-15,2598.14,2627.1,2584.41,2626.77,0
2011-08-16,2627.85,2636.36,2601.5,2608.17,0
2011-08-17,2603.96,2617.17,2596.04,2601.26,0
2011-08-18,2601.99,2603.48,2556.86,2559.47,0
2011-08-19,2519.65,2538.27,2513.75,2534.36,0
2011-08-22,2534.57,2553.42,2507.78,2515.86,0
2011-08-23,2524.88,2554.18,2514.95,2554.02,0
2011-08-24,2562.41,2569.28,2536.26,2541.09,0
2011-08-25,2546.4,2616.3,2545.05,2615.26,0
2011-08-26,2602.21,2616.64,2593.24,2612.19,0
2011-08-29,2595.47,2595.47,2570.84,2576.41,0
2011-08-30,2592.6,2615.14,2563.69,2566.59,0
2011-08-31,2566.53,2574.42,2545.1,2567.34,0
2011-09-01,2569.8,2584.8,2547.85,2556.04,0
2011-09-02,2551.56,2557.31,2517.62,2528.28,0
2011-09-05,2510.1,2510.1,2478.2,2478.74,0
2011-09-06,2465.57,2482.24,2459.54,2470.52,0
2011-09-07,2480.94,2516.75,2475.22,2516.09,0
2011-09-08,2523.96,2524.38,2498.11,2498.94,0
2011-09-09,2506.97,2528.42,2487.15,2497.75,0
2011-09-13,2467.73,2477.08,2453.8,2471.3,0
2011-09-14,2478.59,2485.93,2439.37,2484.83,0
2011-09-15,2482.86,2496.57,2477.65,2479.05,0
2011-09-16,2490.18,2499.48,2475.76,2482.34,0
2011-09-19,2469.6,2469.6,2437.17,2437.8,0
2011-09-20,2433.72,2460.03,2426.7,2447.76,0
2011-09-21,2450.11,2517.67,2438.85,2512.96,0
2011-09-22,2491.21,2499.98,2442.46,2443.06,0
2011-09-23,2411.83,2440.75,2400.14,2433.16,0
2011-09-26,2416.23,2441.73,2384.64,2393.18,0
2011-09-27,2410.99,2423.91,2395.16,2415.05,0
2011-09-28,2427.29,2430.27,2383.4,2392.06,0
2011-09-29,2378.42,2387.54,2358.57,2365.34,0
2011-09-30,2368.4,2377.54,2348.22,2359.22,0
2011-10-10,2363.08,2368.15,2338.69,2344.79,0
2011-10-11,2401.74,2412.38,2323.41,2348.52,0
2011-10-12,2335.49,2421.69,2318.63,2420,0
2011-10-13,2412.83,2439.64,2406.28,2438.79,0
2011-10-14,2429.89,2437.59,2409.29,2431.37,0
2011-10-17,2434.49,2452.99,2424.73,2440.4,0
2011-10-18,2423.28,2425.65,2378.67,2383.49,0
2011-10-19,2387.83,2401.69,2374.42,2377.51,0
2011-10-20,2365.91,2368.64,2315.9,2331.37,0
2011-10-21,2330.51,2340.31,2313.78,2317.28,0
2011-10-24,2322.02,2371.09,2307.15,2370.33,0
2011-10-25,2366.4,2414.05,2357.39,2409.67,0
2011-10-26,2398.19,2448.98,2394.73,2427.48,0
2011-10-27,2432.47,2449.7,2426.32,2435.61,0
2011-10-28,2462.09,2483.76,2456.18,2473.41,0
2011-10-31,2470.25,2478.31,2455.21,2468.25,0
2011-11-01,2450.33,2491.36,2445.53,2470.02,0
2011-11-02,2437.87,2505.12,2433.72,2504.11,0
2011-11-03,2510.84,2535.24,2507.3,2508.09,0
2011-11-04,2525.24,2536.78,2512.9,2528.29,0
2011-11-07,2518.9,2536.18,2507.61,2509.8,0
2011-11-08,2514.26,2524.82,2500.02,2503.84,0
2011-11-09,2512.59,2527.7,2489.03,2524.92,0
2011-11-10,2498.59,2507.45,2478.14,2479.54,0
2011-11-11,2483.96,2496.53,2472.76,2481.08,0
2011-11-14,2498.67,2529.63,2496.34,2528.71,0
2011-11-15,2525.95,2534.06,2518.7,2529.76,0
2011-11-16,2529.07,2529.46,2456.86,2466.96,0
2011-11-17,2467.7,2482.53,2459.17,2463.05,0
2011-11-18,2448.39,2448.51,2411.04,2416.56,0
2011-11-21,2416.73,2419.24,2396.09,2415.13,0
2011-11-22,2400.98,2414.85,2387.83,2412.63,0
2011-11-23,2415.2,2418.56,2390.65,2395.06,0
2011-11-24,2379.15,2409.72,2370.7,2397.55,0
2011-11-25,2393.33,2403.94,2372.62,2380.22,0
2011-11-28,2383.89,2396.83,2372.16,2383.03,0
2011-11-29,2398.99,2413.33,2388.2,2412.39,0
2011-11-30,2406.33,2407.33,2319.44,2333.41,0
2011-12-01,2392.49,2423.56,2376.92,2386.86,0
2011-12-02,2374.9,2378.3,2344.85,2360.66,0
2011-12-05,2363.11,2363.13,2327.61,2333.23,0
2011-12-06,2326.66,2331.89,2310.16,2325.91,0
2011-12-07,2325.56,2339.85,2317.81,2332.73,0
2011-12-08,2329.91,2346.65,2302.64,2329.82,0
2011-12-09,2315.51,2331.26,2309.46,2315.27,0
2011-12-12,2312.15,2315.81,2290.26,2291.55,0
2011-12-13,2283.22,2285.81,2245.87,2248.59,0
2011-12-14,2241.39,2256.74,2224.73,2228.53,0
2011-12-15,2215.79,2216.91,2179.47,2180.9,0
2011-12-16,2179.51,2225.54,2170.75,2224.84,0
2011-12-19,2208.07,2221.45,2164.89,2218.24,0
2011-12-20,2209.7,2239.86,2206.52,2215.93,0
2011-12-21,2230.18,2237.47,2188.71,2191.15,0
2011-12-22,2178.57,2201.59,2149.42,2186.3,0
2011-12-23,2183.91,2219.79,2178.14,2204.78,0
2011-12-26,2193.66,2213.45,2186.07,2190.11,0
2011-12-27,2186.71,2196.97,2162.72,2166.21,0
2011-12-28,2157.65,2170.67,2134.02,2170.01,0
2011-12-29,2161.18,2181.96,2157.11,2173.56,0
2011-12-30,2177.52,2200.99,2177.52,2199.42,0
2012-01-04,2212,2217.52,2168.64,2169.39,0
2012-01-05,2160.9,2183.4,2145.56,2148.45,0
2012-01-06,2148.15,2164.32,2132.63,2163.4,0
2012-01-09,2164.74,2226.22,2148.45,2225.89,0
2012-01-10,2221.83,2288.63,2218.28,2285.74,0
2012-01-11,2282.91,2290.64,2265.19,2276.05,0
2012-01-12,2268.74,2295.22,2265.26,2275.01,0
2012-01-13,2277.08,2281.53,2225.74,2244.58,0
2012-01-16,2230.43,2241.26,2206.05,2206.19,0
2012-01-17,2206.53,2298.38,2196.12,2298.38,0
2012-01-18,2298.83,2311.58,2257.9,2266.38,0
2012-01-19,2266.08,2305.71,2259.34,2296.07,0
2012-01-20,2300.5,2322.89,2293.89,2319.12,0
2012-01-30,2324.49,2324.49,2284.29,2285.04,0
2012-01-31,2285.95,2296.38,2277.06,2292.61,0
2012-02-01,2288.07,2305.86,2263.34,2268.08,0
2012-02-02,2273.85,2312.56,2268.69,2312.56,0
2012-02-03,2306.66,2336.27,2300.98,2330.41,0
2012-02-06,2334.25,2341.57,2317.42,2331.14,0
2012-02-07,2319.42,2319.71,2278.82,2291.9,0
2012-02-08,2291.81,2350.97,2286.82,2347.53,0
2012-02-09,2344.22,2363.61,2333.94,2349.59,0
2012-02-10,2342.01,2368.98,2339.89,2351.98,0
2012-02-13,2332.05,2365.34,2325.03,2351.85,0
2012-02-14,2348.88,2352.47,2332.25,2344.77,0
2012-02-15,2340.46,2374.28,2335.1,2366.7,0
2012-02-16,2363.9,2373.8,2342.07,2356.86,0
2012-02-17,2366.63,2372.51,2344.76,2357.18,0
2012-02-20,2383.69,2388.01,2362.01,2363.6,0
2012-02-21,2365.49,2382.15,2345.05,2381.43,0
2012-02-22,2380.5,2404.44,2374.03,2403.59,0
2012-02-23,2401.74,2416.8,2396.71,2409.55,0
2012-02-24,2410.88,2439.98,2405.27,2439.63,0
2012-02-27,2447.41,2478.38,2444.63,2447.06,0
2012-02-28,2440.91,2458.65,2431.83,2451.86,0
2012-02-29,2446.23,2453.07,2426.33,2428.49,0
2012-03-01,2418.79,2437.87,2418.33,2426.11,0
2012-03-02,2430.1,2461.12,2430.1,2460.69,0
2012-03-05,2464.85,2469.84,2442.11,2445,0
2012-03-06,2439.78,2442,2406.06,2410.45,0
2012-03-07,2391.2,2413.7,2388.52,2394.79,0
2012-03-08,2401.1,2426.7,2401.1,2420.28,0
2012-03-09,2425.89,2440.51,2414.97,2439.46,0
2012-03-12,2438.55,2440.86,2420.84,2434.86,0
2012-03-13,2432.84,2457.22,2428.61,2455.8,0
2012-03-14,2464.92,2476.22,2382.84,2391.23,0
2012-03-15,2388.06,2403.74,2366.02,2373.77,0
2012-03-16,2377.76,2406.15,2368.31,2404.74,0
2012-03-19,2401.22,2412.34,2383.67,2410.18,0
2012-03-20,2407.54,2407.54,2376.03,2376.84,0
2012-03-21,2384.71,2396.72,2361.22,2378.2,0
2012-03-22,2376.99,2386.1,2364.13,2375.77,0
2012-03-23,2369.08,2371.26,2342.12,2349.54,0
2012-03-26,2349.09,2358,2339.14,2350.6,0
2012-03-27,2358.55,2363.77,2344.3,2347.18,0
2012-03-28,2341,2341.42,2281.43,2284.88,0
2012-03-29,2276.74,2280.96,2242.34,2252.16,0
2012-03-30,2256.04,2266.21,2246.25,2262.79,0
2012-04-05,2258.03,2303.82,2251.39,2302.24,0
2012-04-06,2299.05,2309.64,2291.56,2306.55,0
2012-04-09,2300.05,2304.65,2284.44,2285.78,0
2012-04-10,2281.02,2306.39,2258.85,2305.86,0
2012-04-11,2286.72,2319.05,2280.04,2308.93,0
2012-04-12,2310.48,2351.05,2307.84,2350.86,0
2012-04-13,2351.51,2369.7,2346.94,2359.16,0
2012-04-16,2346.31,2364.11,2342.2,2357.03,0
2012-04-17,2355.37,2363.01,2333.34,2334.99,0
2012-04-18,2341.14,2383.64,2337.86,2380.85,0
2012-04-19,2378.63,2386.98,2369.46,2378.63,0
2012-04-20,2374.66,2407.29,2372.13,2406.86,0
2012-04-23,2403.52,2411.51,2383.07,2388.59,0
2012-04-24,2380.24,2415.75,2350.4,2388.83,0
2012-04-25,2382.21,2411.42,2376.63,2406.81,0
2012-04-26,2408.56,2414.75,2393.27,2404.7,0
2012-04-27,2402.43,2408.42,2393.87,2396.32,0
2012-05-02,2421.08,2446.35,2407.79,2438.44,0
2012-05-03,2433.59,2441.95,2427.73,2440.08,0
2012-05-04,2437.47,2453.73,2427.97,2452.01,0
2012-05-07,2441.76,2451.95,2432.74,2451.95,0
2012-05-08,2451.57,2451.6,2431.03,2448.88,0
2012-05-09,2432.47,2432.47,2407.51,2408.59,0
2012-05-10,2409.95,2419.12,2402.2,2410.23,0
2012-05-11,2406.07,2415.98,2393.38,2394.98,0
2012-05-14,2408.26,2411.27,2377.98,2380.73,0
2012-05-15,2367.08,2376.59,2354.61,2374.84,0
2012-05-16,2369.3,2372.03,2344.5,2346.19,0
2012-05-17,2347.18,2383.31,2342.35,2378.89,0
2012-05-18,2364.9,2369.6,2338.24,2344.52,0
2012-05-21,2343.57,2360.39,2330.32,2348.3,0
2012-05-22,2355.73,2374.06,2354.87,2373.31,0
2012-05-23,2369.27,2378.08,2350.55,2363.44,0
2012-05-24,2359.68,2373.06,2344.58,2350.97,0
2012-05-25,2350.54,2355.81,2327.41,2333.55,0
2012-05-28,2325.32,2361.74,2309.07,2361.37,0
2012-05-29,2361,2393.28,2358.37,2389.64,0
2012-05-30,2385.39,2391.69,2378.13,2384.67,0
2012-05-31,2370.01,2382.99,2362.31,2372.23,0
2012-06-01,2373.22,2388.09,2365.44,2373.44,0
2012-06-04,2346.98,2348.2,2308.23,2308.55,0
2012-06-05,2313.74,2323.3,2304.05,2311.92,0
2012-06-06,2315.56,2323.11,2301.04,2309.55,0
2012-06-07,2324.67,2328.67,2288.67,2293.13,0
2012-06-08,2306.22,2306.88,2276.71,2281.45,0
2012-06-11,2282.89,2311.77,2278.16,2305.86,0
2012-06-12,2295.07,2298.95,2280.95,2289.79,0
2012-06-13,2289.71,2319.71,2284.65,2318.92,0
2012-06-14,2306.78,2314.59,2293.06,2295.95,0
2012-06-15,2299.78,2314.24,2283.4,2306.85,0
2012-06-18,2313.53,2325.05,2309.71,2316.05,0
2012-06-19,2313.46,2313.46,2298.39,2300.8,0
2012-06-20,2300.41,2304.46,2291.54,2292.88,0
2012-06-21,2288.45,2288.45,2253.79,2260.88,0
2012-06-25,2253.51,2253.51,2223.05,2224.11,0
2012-06-26,2214.65,2229.24,2203.94,2222.07,0
2012-06-27,2219.94,2233.54,2213.32,2216.93,0
2012-06-28,2220.24,2224.16,2195.36,2195.84,0
2012-06-29,2190.57,2226.49,2188.72,2225.43,0
2012-07-02,2234.32,2234.87,2215.36,2226.11,0
2012-07-03,2225.57,2244.83,2219.05,2229.19,0
2012-07-04,2233.34,2239.27,2219.45,2227.31,0
2012-07-05,2218.22,2218.22,2192.65,2201.35,0
2012-07-06,2203.73,2227.47,2185.52,2223.58,0
2012-07-09,2210.71,2216.7,2168.61,2170.81,0
2012-07-10,2166.95,2178.2,2156.73,2164.44,0
2012-07-11,2160.02,2176.49,2156.6,2175.38,0
2012-07-12,2172.06,2197.04,2152.68,2185.49,0
2012-07-13,2180.17,2198.66,2177.92,2185.9,0
2012-07-16,2187.89,2188.06,2146.15,2147.96,0
2012-07-17,2142.43,2165.34,2141.48,2161.19,0
2012-07-18,2159.86,2170.3,2138.79,2169.1,0
2012-07-19,2164.27,2197.79,2159.94,2184.84,0
2012-07-20,2180.01,2185.73,2162.06,2168.64,0
2012-07-23,2154.17,2154.17,2135.56,2141.4,0
2012-07-24,2132.32,2158.95,2131.01,2146.59,0
2012-07-25,2141.04,2151.45,2132.83,2136.15,0
2012-07-26,2134.99,2147.66,2124.16,2126,0
2012-07-27,2132.01,2139.15,2120.63,2128.77,0
2012-07-30,2128.16,2137.74,2107.63,2109.91,0
2012-07-31,2109.32,2116.9,2100.25,2103.64,0
2012-08-01,2101.72,2130.71,2101.71,2123.36,0
2012-08-02,2120.15,2126.46,2103.5,2111.18,0
2012-08-03,2113.97,2133.27,2108.33,2132.8,0
2012-08-06,2129.15,2158.68,2127.26,2154.92,0
2012-08-07,2153.09,2159.68,2148.9,2157.62,0
2012-08-08,2158.98,2168.73,2153.02,2160.99,0
2012-08-09,2159.43,2175.55,2148.69,2174.1,0
2012-08-10,2172.96,2176.8,2165.28,2168.81,0
2012-08-13,2164.04,2164.04,2134.55,2136.08,0
2012-08-14,2137.05,2144.01,2119.25,2142.52,0
2012-08-15,2138.28,2139.14,2118.5,2118.95,0
2012-08-16,2116.08,2122.68,2109.66,2112.2,0
2012-08-17,2111.65,2120.71,2100.79,2114.89,0
2012-08-20,2102.23,2110.78,2089.02,2106.96,0
2012-08-21,2106.38,2124.2,2103.07,2118.27,0
2012-08-22,2118.88,2121.15,2097.61,2107.71,0
2012-08-23,2106.96,2118.74,2097.08,2113.07,0
2012-08-24,2108.36,2109.82,2089.22,2092.1,0
2012-08-27,2085.37,2085.37,2055.38,2055.71,0
2012-08-28,2054.97,2083.96,2052.49,2073.15,0
2012-08-29,2066.82,2073.95,2051.78,2053.24,0
2012-08-30,2044.03,2060.19,2032.54,2052.59,0
2012-08-31,2046.29,2059.3,2044.65,2047.52,0
2012-09-03,2044.82,2066.78,2041.16,2059.15,0
2012-09-04,2060.61,2063.82,2039.27,2043.65,0
2012-09-05,2038.87,2048.32,2029.05,2037.68,0
2012-09-06,2040.67,2052.95,2036.37,2051.92,0
2012-09-07,2062.99,2145,2062.99,2127.76,0
2012-09-10,2128.07,2140.17,2120.49,2134.89,0
2012-09-11,2127.52,2127.52,2107.22,2120.55,0
2012-09-12,2129.69,2137.89,2109.14,2126.55,0
2012-09-13,2123.84,2130.08,2110,2110.38,0
2012-09-14,2127.39,2136.23,2111.12,2123.85,0
2012-09-17,2120.62,2121.58,2077.48,2078.5,0
2012-09-18,2069.34,2074.76,2053.66,2059.54,0
2012-09-19,2061.06,2069.95,2055.2,2067.83,0
2012-09-20,2060.31,2060.31,2023.09,2024.84,0
2012-09-21,2020.55,2041.95,2018.26,2026.69,0
2012-09-24,2015.77,2040.85,2005.26,2033.19,0
2012-09-25,2028.63,2039.1,2021.81,2029.29,0
2012-09-26,2027.86,2033.04,1999.48,2004.17,0
2012-09-27,2003.1,2068.07,2002.32,2056.32,0
2012-09-28,2042.89,2089.63,2040.35,2086.17,0
2012-10-08,2084.85,2096.26,2063.09,2074.42,0
2012-10-09,2081.59,2119.34,2081.59,2115.23,0
2012-10-10,2111.59,2121.99,2102.54,2119.94,0
2012-10-11,2114.23,2117.84,2101.14,2102.87,0
2012-10-12,2109.07,2127.31,2092.51,2104.93,0
2012-10-15,2105.02,2107.2,2085.11,2098.7,0
2012-10-16,2097.05,2111.78,2089.7,2098.81,0
2012-10-17,2104.28,2113.16,2088.04,2105.62,0
2012-10-18,2108.5,2137.69,2107.49,2131.69,0
2012-10-19,2129.82,2136.87,2125.74,2128.3,0
2012-10-22,2118.52,2138.03,2112.75,2132.76,0
2012-10-23,2132.11,2136.22,2111.92,2114.45,0
2012-10-24,2106.83,2124,2104.67,2115.99,0
2012-10-25,2114.76,2128.74,2100.61,2101.58,0
2012-10-26,2100.1,2102.16,2058.06,2066.21,0
2012-10-29,2061.85,2068.24,2053.09,2058.94,0
2012-10-30,2059.2,2075.91,2054.26,2062.35,0
2012-10-31,2061.12,2070.48,2053.58,2068.88,0
2012-11-01,2070.02,2109.5,2069.95,2104.43,0
2012-11-02,2105.45,2119.22,2096.53,2117.05,0
2012-11-05,2113.33,2123.33,2104.58,2114.03,0
2012-11-06,2113.66,2114.79,2078.47,2106,0
2012-11-07,2102.42,2112.63,2093.29,2105.73,0
2012-11-08,2091.25,2092.57,2070.65,2071.51,0
2012-11-09,2066.5,2077.23,2062.42,2069.07,0
2012-11-12,2069.21,2079.57,2061.84,2079.27,0
2012-11-13,2078.13,2078.13,2044.04,2047.89,0
2012-11-14,2047.26,2056.49,2040.17,2055.42,0
2012-11-15,2045.46,2053.56,2029.87,2030.29,0
2012-11-16,2026.56,2028.69,2001.72,2014.73,0
2012-11-19,2013.25,2018.38,1995.72,2016.98,0
2012-11-20,2020.43,2023.61,2004.17,2008.92,0
2012-11-21,2008.21,2031.15,1995.17,2030.32,0
2012-11-22,2021.21,2023.09,2009.72,2015.61,0
2012-11-23,2020.02,2034.88,2017,2027.38,0
2012-11-26,2023.34,2027.27,2014.03,2017.46,0
2012-11-27,2012.08,2014.21,1990.34,1991.17,0
2012-11-28,1984.48,1984.86,1968.21,1973.52,0
2012-11-29,1972.93,1980.56,1961.82,1963.49,0
2012-11-30,1961.82,1983.42,1959.33,1980.12,0
2012-12-03,1977.25,1988.19,1957.88,1959.77,0
2012-12-04,1956.62,1980.12,1949.46,1975.14,0
2012-12-05,1973.11,2040.6,1970.2,2031.91,0
2012-12-06,2029.56,2036.61,2018.38,2029.24,0
2012-12-07,2028.77,2065.74,2023.96,2061.79,0
2012-12-10,2067.32,2087.01,2064.61,2083.77,0
2012-12-11,2077.56,2088.64,2070.19,2074.7,0
2012-12-12,2073.27,2085.93,2066.39,2082.73,0
2012-12-13,2077.42,2081.36,2059.47,2061.48,0
2012-12-14,2062.69,2152.5,2062.54,2150.63,0
2012-12-17,2152.1,2169.57,2151.94,2160.34,0
2012-12-18,2155.86,2183.71,2144.73,2162.46,0
2012-12-19,2158.67,2175.4,2154.29,2162.24,0
2012-12-20,2156.19,2174.82,2142.95,2168.35,0
2012-12-21,2169.57,2190.4,2148.17,2153.31,0
2012-12-24,2150.65,2170.39,2149.82,2159.05,0
2012-12-25,2154.32,2220.26,2146.86,2213.61,0
2012-12-26,2211.59,2220.48,2206.79,2219.13,0
2012-12-27,2223.66,2234.72,2204.79,2205.9,0
2012-12-28,2207.91,2234.87,2204,2233.25,0
2012-12-31,2236.46,2269.51,2236.46,2269.13,0
2013-01-04,2289.51,2296.11,2256.56,2276.99,0
2013-01-07,2271.66,2293.32,2266.86,2285.36,0
2013-01-08,2284.65,2289.14,2262.98,2276.07,0
2013-01-09,2271.3,2283.9,2259.05,2275.34,0
2013-01-10,2274.38,2295.48,2268.65,2283.66,0
2013-01-11,2285.19,2290.21,2234.95,2243,0
2013-01-14,2236.29,2317.62,2235.11,2311.74,0
2013-01-15,2312.47,2332.78,2309.32,2325.68,0
2013-01-16,2322.16,2326.76,2279.51,2309.5,0
2013-01-17,2305.14,2305.6,2275.88,2284.91,0
2013-01-18,2295.81,2324.51,2285.97,2317.07,0
2013-01-21,2321.49,2329.58,2305.1,2328.22,0
2013-01-22,2326.49,2335.81,2301.3,2315.14,0
2013-01-23,2308.52,2325.12,2296.49,2320.91,0
2013-01-24,2320.26,2362.94,2287.3,2302.6,0
2013-01-25,2300,2308.38,2288.26,2291.3,0
2013-01-28,2295.35,2346.92,2295.35,2346.51,0
2013-01-29,2347.22,2363.8,2337.35,2358.98,0
2013-01-30,2360.75,2383.76,2347.89,2382.48,0
2013-01-31,2383.43,2391.82,2371.23,2385.42,0
2013-02-01,2377.41,2421.15,2369.57,2419.02,0
2013-02-04,2425.92,2440.38,2417.59,2428.15,0
2013-02-05,2411,2437.42,2403.3,2433.13,0
2013-02-06,2432.68,2441.73,2427.7,2434.48,0
2013-02-07,2430.69,2433.89,2394.22,2418.53,0
2013-02-08,2416.62,2443.03,2414.4,2432.4,0
2013-02-18,2441.91,2444.8,2415.43,2421.56,0
2013-02-19,2420.27,2427.07,2373.54,2382.91,0
2013-02-20,2383.49,2397.94,2370.61,2397.18,0
2013-02-21,2378.82,2378.82,2309.17,2325.95,0
2013-02-22,2322.94,2330.88,2308.76,2314.16,0
2013-02-25,2320.62,2338.78,2315.01,2325.82,0
2013-02-26,2313.74,2340.71,2289.89,2293.34,0
2013-02-27,2297.77,2324.63,2292.03,2313.22,0
2013-02-28,2322.32,2366.16,2308.92,2365.59,0
2013-03-01,2364.54,2369.65,2330.86,2359.51,0
2013-03-04,2332.08,2333.54,2259.25,2273.4,0
2013-03-05,2274.81,2328.14,2270.1,2326.31,0
2013-03-06,2333.61,2351.44,2321.6,2347.18,0
2013-03-07,2340.44,2352.02,2304.27,2324.29,0
2013-03-08,2326.42,2333.67,2314.59,2318.61,0
2013-03-11,2314.68,2320.96,2296.58,2310.59,0
2013-03-12,2309.16,2333.29,2264.83,2286.61,0
2013-03-13,2282.17,2286.33,2253.25,2263.97,0
2013-03-14,2255.78,2276.22,2253.31,2270.28,0
2013-03-15,2269.32,2312.08,2250.01,2278.4,0
2013-03-18,2267.29,2276.05,2239.21,2240.02,0
2013-03-19,2244.27,2261.31,2232.02,2257.43,0
2013-03-20,2257.74,2317.86,2257.42,2317.37,0
2013-03-21,2318.21,2330.81,2311.6,2324.24,0
2013-03-22,2321.4,2332,2314.97,2328.28,0
2013-03-25,2334.74,2344.89,2319.91,2326.72,0
2013-03-26,2318.58,2319.99,2281.12,2297.67,0
2013-03-27,2299.38,2323.48,2289,2301.26,0
2013-03-28,2273.55,2273.55,2232.91,2236.3,0
2013-03-29,2238.49,2246.87,2228.81,2236.62,0
2013-04-01,2229.46,2243.95,2227.31,2234.4,0
2013-04-02,2234.9,2253.42,2220.44,2227.74,0
2013-04-03,2232.69,2241.34,2217.25,2225.3,0
2013-04-08,2196.24,2212.59,2180.67,2211.59,0
2013-04-09,2215.47,2234.73,2215.47,2225.78,0
2013-04-10,2224.93,2233.04,2212.56,2226.13,0
2013-04-11,2236.98,2242.48,2217.27,2219.55,0
2013-04-12,2218.09,2226.26,2204.44,2206.78,0
2013-04-15,2199.91,2204.99,2177.39,2181.94,0
2013-04-16,2169.63,2196.43,2165.78,2194.84,0
2013-04-17,2195.03,2197.51,2178.47,2193.8,0
2013-04-18,2181.82,2206.03,2175.44,2197.6,0
2013-04-19,2201.12,2250.11,2200.58,2244.64,0
2013-04-22,2236.4,2245.12,2232.26,2242.17,0
2013-04-23,2242.62,2242.62,2182.81,2184.54,0
2013-04-24,2187.35,2226.12,2184.11,2218.32,0
2013-04-25,2213.19,2224.63,2191.85,2199.31,0
2013-04-26,2203.89,2210.58,2173.86,2177.91,0
2013-05-02,2170.78,2179.65,2161.14,2174.12,0
2013-05-03,2179.05,2222.81,2179.05,2205.5,0
2013-05-06,2212.5,2236.07,2212.5,2231.17,0
2013-05-07,2227.86,2240.26,2219.44,2235.57,0
2013-05-08,2242.39,2255.21,2235.42,2246.3,0
2013-05-09,2246.96,2247.86,2221.38,2232.97,0
2013-05-10,2228.82,2247.67,2225.81,2246.83,0
2013-05-13,2247.68,2250.85,2231.36,2241.92,0
2013-05-14,2238.9,2239.93,2205.87,2217.01,0
2013-05-15,2217.09,2225.19,2213.58,2224.8,0
2013-05-16,2221.34,2252.87,2210.77,2251.8,0
2013-05-17,2249.81,2288.09,2248.41,2282.87,0
2013-05-20,2286.33,2309.39,2281.9,2299.99,0
2013-05-21,2297.11,2305.3,2290.12,2305.11,0
2013-05-22,2303.75,2314.18,2292.43,2302.4,0
2013-05-23,2293.81,2304.95,2274.1,2275.67,0
2013-05-24,2281.45,2292.59,2270.25,2288.53,0
2013-05-27,2286.66,2301.7,2283.94,2293.08,0
2013-05-28,2293.4,2322.1,2281.47,2321.32,0
2013-05-29,2323.54,2334.34,2321.17,2324.02,0
2013-05-30,2316.25,2325.72,2310.49,2317.75,0
2013-05-31,2320.74,2325.53,2299.37,2300.59,0
2013-06-03,2300.21,2313.43,2294.11,2299.25,0
2013-06-04,2297.1,2297.1,2264.76,2272.42,0
2013-06-05,2270.71,2276.86,2260.87,2270.93,0
2013-06-06,2264.43,2266.69,2240.07,2242.11,0
2013-06-07,2242.26,2250.63,2205.07,2210.9,0
2013-06-13,2190.1,2190.1,2126.22,2148.36,0
2013-06-14,2150.06,2163.85,2142.78,2162.04,0
2013-06-17,2165.99,2169.36,2147.03,2156.22,0
2013-06-18,2158.55,2161.68,2138.35,2159.29,0
2013-06-19,2150.82,2150.82,2115.79,2143.45,0
2013-06-20,2132.81,2132.81,2082.82,2084.02,0
2013-06-21,2058.98,2085.86,2042.88,2073.09,0
2013-06-24,2068.86,2068.86,1958.4,1963.24,0
2013-06-25,1948.32,1963.57,1849.65,1959.51,0
2013-06-26,1954.47,1959.16,1922.82,1951.5,0
2013-06-27,1955.13,1980.54,1942.37,1950.01,0
2013-06-28,1935.52,1987.98,1925.65,1979.21,0
2013-07-01,1965.99,1995.92,1957.57,1995.24,0
2013-07-02,1992.89,2007.62,1978.43,2006.56,0
2013-07-03,1996.51,1996.54,1965.52,1994.27,0
2013-07-04,1982.87,2022.14,1974.1,2006.1,0
2013-07-05,2006.19,2021.54,2002.37,2007.2,0
2013-07-08,1983.22,1983.22,1953.12,1958.27,0
2013-07-09,1953.6,1969.15,1946.37,1965.45,0
2013-07-10,1962.84,2009.36,1960.28,2008.13,0
2013-07-11,2011.02,2092.87,2010.4,2072.99,0
2013-07-12,2068.04,2074.86,2036.05,2039.49,0
2013-07-15,2046.12,2076.67,2037.25,2059.39,0
2013-07-16,2054.6,2066.36,2038.54,2065.72,0
2013-07-17,2061.19,2075.81,2043.23,2044.92,0
2013-07-18,2038.4,2043.37,2016.9,2023.4,0
2013-07-19,2025.32,2035.22,1990.25,1992.65,0
2013-07-22,1977.73,2005.47,1970.64,2004.76,0
2013-07-23,2008.96,2051.53,2005.09,2043.88,0
2013-07-24,2035.69,2042.77,2010.42,2033.33,0
2013-07-25,2037.34,2045.37,2016.43,2021.17,0
2013-07-26,2013.19,2021.57,2000.8,2010.85,0
2013-07-29,1997.84,1997.84,1969.85,1976.31,0
2013-07-30,1981.45,2006.23,1965.36,1990.06,0
2013-07-31,2000.79,2015.47,1987.88,1993.8,0
2013-08-01,2000.82,2029.93,1997.06,2029.07,0
2013-08-02,2039.51,2047.08,2025.65,2029.42,0
2013-08-05,2031.72,2050.91,2025.23,2050.48,0
2013-08-06,2043.65,2066.74,2034.96,2060.5,0
2013-08-07,2056.37,2069.56,2043.75,2046.78,0
2013-08-08,2044.44,2058.56,2037.25,2044.9,0
2013-08-09,2052.24,2061.71,2030.13,2052.24,0
2013-08-12,2058.42,2102.35,2055.72,2101.28,0
2013-08-13,2101.32,2106.4,2093.8,2106.16,0
2013-08-14,2109.23,2122.97,2093.04,2100.14,0
2013-08-15,2099.28,2108.41,2079.97,2081.88,0
2013-08-16,2075.98,2198.85,2061.65,2068.45,0
2013-08-19,2055.13,2091.13,2052.7,2085.6,0
2013-08-20,2081.97,2098.98,2066.07,2072.59,0
2013-08-21,2076.27,2076.32,2056.91,2072.96,0
2013-08-22,2069.31,2083.33,2062.37,2067.12,0
2013-08-23,2075.93,2079.85,2029.37,2057.46,0
2013-08-26,2061.42,2097.34,2056.13,2096.47,0
2013-08-27,2095.44,2105.38,2090.43,2103.57,0
2013-08-28,2092.31,2113.82,2080.86,2101.3,0
2013-08-29,2108.44,2110.89,2088.24,2097.23,0
2013-08-30,2097.22,2114.39,2089.09,2098.38,0
2013-09-02,2104.09,2108.68,2078.46,2098.45,0
2013-09-03,2100.45,2123.85,2095.46,2123.11,0
2013-09-04,2121.68,2133,2115.75,2127.62,0
2013-09-05,2125.26,2127.86,2115.24,2122.43,0
2013-09-06,2119.33,2143.24,2119.02,2139.99,0
2013-09-09,2151.35,2218.53,2151.35,2212.52,0
2013-09-10,2214.81,2238.55,2202.82,2237.98,0
2013-09-11,2244.96,2258.07,2233,2241.27,0
2013-09-12,2236.17,2270.27,2226.29,2255.6,0
2013-09-13,2251.46,2259.42,2228.48,2236.22,0
2013-09-16,2244.46,2248.47,2226.17,2231.4,0
2013-09-17,2230.39,2230.93,2184.92,2185.56,0
2013-09-18,2185.94,2195.9,2172.04,2191.85,0
2013-09-23,2199.36,2223.07,2198.34,2221.04,0
2013-09-24,2219.47,2219.54,2187.24,2207.53,0
2013-09-25,2206.23,2217.97,2193.72,2198.52,0
2013-09-26,2192.23,2192.23,2154.72,2155.81,0
2013-09-27,2150.96,2165.78,2149.59,2160.03,0
2013-09-30,2167.73,2176.3,2165.16,2174.67,0
2013-10-08,2171.9,2200.02,2161.49,2198.2,0
2013-10-09,2191.39,2212.35,2185.18,2211.77,0
2013-10-10,2214.41,2214.59,2186.48,2190.93,0
2013-10-11,2201.41,2228.87,2200.53,2228.15,0
2013-10-14,2232.22,2242.98,2226.4,2237.77,0
2013-10-15,2237.93,2240.25,2221.14,2233.41,0
2013-10-16,2228.11,2228.11,2183.4,2193.07,0
2013-10-17,2201.71,2211.03,2183.25,2188.54,0
2013-10-18,2188.71,2203.29,2184.36,2193.78,0
2013-10-21,2198.11,2230.29,2190.39,2229.24,0
2013-10-22,2227.34,2227.34,2204.24,2210.65,0
2013-10-23,2213.27,2226.85,2177.73,2183.11,0
2013-10-24,2178.82,2183.41,2159.87,2164.32,0
2013-10-25,2163.69,2170.61,2122.68,2132.96,0
2013-10-28,2135.88,2140.96,2123.07,2133.87,0
2013-10-29,2135.23,2163.66,2093.2,2128.86,0
2013-10-30,2126.69,2161.94,2121.84,2160.46,0
2013-10-31,2155.51,2155.51,2137.47,2141.61,0
2013-11-01,2139.88,2157.31,2132.63,2149.56,0
2013-11-04,2156.09,2160.58,2143.21,2149.64,0
2013-11-05,2139.84,2158.15,2124.84,2157.24,0
2013-11-06,2149.39,2166.17,2138.78,2139.61,0
2013-11-07,2136.63,2141.6,2119.19,2129.4,0
2013-11-08,2120.92,2128.58,2103.51,2106.13,0
2013-11-11,2103.3,2117.28,2093.63,2109.47,0
2013-11-12,2110.72,2127.94,2108.4,2126.77,0
2013-11-13,2117.89,2117.91,2086.01,2087.94,0
2013-11-14,2087.12,2102.38,2078.99,2100.51,0
2013-11-15,2100.9,2153.21,2100.79,2135.83,0
2013-11-18,2147.37,2198.32,2143.77,2197.22,0
2013-11-19,2198.32,2203.3,2186.11,2193.13,0
2013-11-20,2201.47,2207.1,2186.64,2206.61,0
2013-11-21,2197.01,2206.53,2177.74,2205.77,0
2013-11-22,2206.47,2211.07,2188.77,2196.38,0
2013-11-25,2186.06,2209.15,2181.42,2186.11,0
2013-11-26,2184.33,2192.58,2176.18,2183.07,0
2013-11-27,2181.73,2207.62,2176.85,2201.07,0
2013-11-28,2204.38,2234.39,2202.62,2219.37,0
2013-11-29,2221.62,2224.94,2212.26,2220.5,0
2013-12-02,2203.12,2231.92,2172.63,2207.37,0
2013-12-03,2196.82,2227.93,2193.25,2222.67,0
2013-12-04,2219.97,2260.87,2215.92,2251.76,0
2013-12-05,2252.72,2255.26,2239.14,2247.06,0
2013-12-06,2242.56,2248.15,2228.63,2237.11,0
2013-12-09,2241.79,2249.17,2231.73,2238.2,0
2013-12-10,2239.86,2250.5,2231.68,2237.49,0
2013-12-11,2228.63,2228.63,2193.16,2204.17,0
2013-12-12,2199.32,2214.55,2194.9,2202.8,0
2013-12-13,2188.26,2204.64,2183.84,2196.07,0
2013-12-16,2197.23,2201.7,2159.99,2160.86,0
2013-12-17,2161.54,2165.54,2146.31,2151.08,0
2013-12-18,2150.41,2156.59,2142.62,2148.29,0
2013-12-19,2153.67,2159.14,2126.25,2127.79,0
2013-12-20,2128.37,2131.74,2082.85,2084.79,0
2013-12-23,2089.54,2099.52,2068.54,2089.71,0
2013-12-24,2094.07,2111.8,2079.81,2092.91,0
2013-12-25,2095.02,2107.23,2088.3,2106.35,0
2013-12-26,2102.66,2102.66,2070.55,2073.1,0
2013-12-27,2074.59,2110.36,2069.59,2101.25,0
2013-12-30,2108.88,2112.01,2095.06,2097.53,0
2013-12-31,2090.68,2120.27,2087.42,2115.98,0
2014-01-02,2112.13,2113.11,2101.02,2109.39,0
2014-01-03,2101.54,2102.17,2075.9,2083.14,0
2014-01-06,2078.69,2078.69,2034.01,2045.71,0
2014-01-07,2034.22,2052.28,2029.25,2047.32,0
2014-01-08,2047.26,2062.95,2037.11,2044.34,0
2014-01-09,2041.77,2057.2,2026.45,2027.62,0
2014-01-10,2023.54,2029.3,2008.01,2013.3,0
2014-01-13,2014.98,2027.18,2000.4,2009.56,0
2014-01-14,2007.16,2027.43,2001.14,2026.84,0
2014-01-15,2024.23,2027.41,2010.2,2023.35,0
2014-01-16,2022.54,2034.71,2014.41,2023.7,0
2014-01-17,2017.52,2017.87,2001.33,2004.95,0
2014-01-20,2001.89,2005.94,1984.82,1991.25,0
2014-01-21,1992.02,2014.15,1992.02,2008.31,0
2014-01-22,2009.97,2052.34,2008.93,2051.75,0
2014-01-23,2048.33,2052.53,2039.05,2042.18,0
2014-01-24,2037.67,2060.99,2034.45,2054.39,0
2014-01-27,2044.27,2044.85,2029.63,2033.3,0
2014-01-28,2036.4,2047.13,2026.99,2038.51,0
2014-01-29,2042.18,2051.58,2039.77,2049.91,0
2014-01-30,2045.93,2045.93,2031.47,2033.08,0
2014-02-07,2022.32,2044.73,2014.7,2044.5,0
2014-02-10,2049.98,2087.98,2049.98,2086.07,0
2014-02-11,2086.18,2111.06,2082.52,2103.67,0
2014-02-12,2103.83,2110.9,2096.51,2109.96,0
2014-02-13,2106.93,2122.83,2096.97,2098.4,0
2014-02-14,2097.32,2116.19,2095.09,2115.85,0
2014-02-17,2124.88,2136.45,2117.69,2135.42,0
2014-02-18,2134.14,2134.14,2113.13,2119.07,0
2014-02-19,2116.92,2152.96,2111.17,2142.55,0
2014-02-20,2152.89,2177.98,2136.48,2138.78,0
2014-02-21,2131.59,2132.7,2098.33,2113.69,0
2014-02-24,2099.72,2099.72,2058.79,2076.69,0
2014-02-25,2077.29,2087.62,2026.54,2034.22,0
2014-02-26,2026.61,2041.63,2014.38,2041.25,0
2014-02-27,2045.1,2068.31,2036.39,2047.35,0
2014-02-28,2040.62,2058.49,2020.94,2056.3,0
2014-03-03,2052.07,2078.33,2047.07,2075.24,0
2014-03-04,2068.11,2074.03,2050.13,2071.47,0
2014-03-05,2073.3,2074.82,2050.18,2053.08,0
2014-03-06,2050.03,2065.79,2030.95,2059.58,0
2014-03-07,2058.38,2079.49,2050.47,2057.91,0
2014-03-10,2042.35,2042.63,1995.55,1999.07,0
2014-03-11,1994.42,2008.07,1985.6,2001.16,0
2014-03-12,1996.24,2011.06,1974.38,1997.69,0
2014-03-13,2000.7,2029.12,1996.53,2019.11,0
2014-03-14,2008.82,2017.91,1990.98,2004.34,0
2014-03-17,2009.88,2024.37,1999.25,2023.67,0
2014-03-18,2026.22,2034.92,2020.41,2025.2,0
2014-03-19,2019.98,2022.18,2002.44,2021.73,0
2014-03-20,2017.22,2030.85,1993,1993.48,0
2014-03-21,1987.68,2052.47,1986.07,2047.62,0
2014-03-24,2050.83,2074.06,2043.33,2066.28,0
2014-03-25,2063.32,2079.55,2057.49,2067.31,0
2014-03-26,2070.57,2074.57,2057.65,2063.67,0
2014-03-27,2060.81,2073.98,2042.71,2046.59,0
2014-03-28,2046.85,2060.13,2035.24,2041.71,0
2014-03-31,2043.05,2048.13,2024.19,2033.31,0
2014-04-01,2031.01,2050.68,2028.1,2047.46,0
2014-04-02,2049.42,2060.78,2046.74,2058.99,0
2014-04-03,2063.5,2066.01,2037.45,2043.7,0
2014-04-04,2037.55,2060.1,2035.22,2058.83,0
2014-04-08,2054.53,2102.45,2052.9,2098.28,0
2014-04-09,2100.65,2108.75,2095.64,2105.24,0
2014-04-10,2105.88,2146.67,2098.08,2134.3,0
2014-04-11,2130.37,2138.65,2120.18,2130.54,0
2014-04-14,2127.41,2134.43,2116.61,2131.54,0
2014-04-15,2125.9,2125.9,2098.15,2101.6,0
2014-04-16,2097.21,2112.05,2092.16,2105.12,0
2014-04-17,2108.95,2110.72,2095.71,2098.89,0
2014-04-18,2091.48,2099.64,2081.19,2097.75,0
2014-04-21,2085.98,2103.08,2065.23,2065.83,0
2014-04-22,2062.79,2073.66,2047.33,2072.83,0
2014-04-23,2068.08,2076.35,2059.11,2067.38,0
2014-04-24,2064.16,2075.76,2056.19,2057.03,0
2014-04-25,2060.54,2065.64,2035.57,2036.52,0
2014-04-28,2033.34,2035.99,2000.14,2003.49,0
2014-04-29,2001.9,2021.68,1997.64,2020.34,0
2014-04-30,2020.44,2029.54,2016.58,2026.36,0
2014-05-05,2022.18,2028.96,2007.35,2027.35,0
2014-05-06,2024.26,2038.71,2021.49,2028.04,0
2014-05-07,2023.15,2024.63,2008.45,2010.08,0
2014-05-08,2006.85,2036.94,2005.69,2015.27,0
2014-05-09,2016.5,2020.45,2001.3,2011.14,0
2014-05-12,2022.93,2055.51,2016.64,2052.87,0
2014-05-13,2055.08,2061.06,2043.55,2050.73,0
2014-05-14,2049.27,2056.57,2042.74,2047.91,0
2014-05-15,2044.38,2047.32,2022.86,2024.97,0
2014-05-16,2023.6,2027.76,2012.69,2026.5,0
2014-05-19,2023.01,2023.27,1996.01,2005.18,0
2014-05-20,2011.85,2018.16,2002.76,2008.12,0
2014-05-21,2001.31,2025.19,1991.06,2024.95,0
2014-05-22,2023.15,2041.96,2018.88,2021.29,0
2014-05-23,2020.12,2034.57,2017.74,2034.57,0
2014-05-26,2042.03,2045.38,2035.09,2041.48,0
2014-05-27,2039.79,2044.15,2032.84,2034.57,0
2014-05-28,2034.56,2052.66,2029.34,2050.23,0
2014-05-29,2051.84,2057.08,2039.24,2040.6,0
2014-05-30,2040.39,2046.96,2031.37,2039.21,0
2014-06-03,2039.2,2049.58,2037.3,2038.31,0
2014-06-04,2037.99,2038.48,2012.91,2024.83,0
2014-06-05,2019.44,2041.7,2016.18,2040.88,0
2014-06-06,2040.86,2041.57,2022.16,2029.96,0
2014-06-09,2024.94,2045.26,2023.2,2030.5,0
2014-06-10,2033.21,2052.77,2026.39,2052.53,0
2014-06-11,2049.13,2056.63,2045.41,2054.95,0
2014-06-12,2051.58,2057.11,2045.96,2051.71,0
2014-06-13,2049.21,2073.6,2048.62,2070.72,0
2014-06-16,2070.7,2087.32,2069.44,2085.98,0
2014-06-17,2080.48,2080.48,2064.67,2066.7,0
2014-06-18,2064.38,2066.91,2051.75,2055.52,0
2014-06-19,2054.62,2059.26,2017.65,2023.74,0
2014-06-20,2013.41,2027.15,2010.53,2026.67,0
2014-06-23,2026.23,2033.32,2022.92,2024.37,0
2014-06-24,2023.7,2034.71,2021.75,2033.93,0
2014-06-25,2030.43,2030.62,2018.36,2025.5,0
2014-06-26,2025.66,2040.75,2025.31,2038.68,0
2014-06-27,2031.91,2043.98,2025.07,2036.51,0
2014-06-30,2038.61,2052.34,2038.53,2048.33,0
2014-07-01,2051.23,2052.64,2041.94,2050.38,0
2014-07-02,2049.48,2060.59,2044.04,2059.42,0
2014-07-03,2051.63,2066.64,2048.08,2063.23,0
2014-07-04,2062.36,2065.08,2054.22,2059.37,0
2014-07-07,2058.13,2064.04,2050.89,2059.93,0
2014-07-08,2058.14,2064.43,2047.2,2064.02,0
2014-07-09,2061.64,2062.47,2037.6,2038.61,0
2014-07-10,2036.54,2045.53,2034.96,2038.34,0
2014-07-11,2033.87,2051.74,2033,2046.96,0
2014-07-14,2047.74,2067.34,2044.9,2066.65,0
2014-07-15,2065.9,2070.36,2059.68,2070.36,0
2014-07-16,2068.34,2075.49,2061.57,2067.28,0
2014-07-17,2062.89,2062.89,2046.19,2055.59,0
2014-07-18,2047.5,2067.23,2046,2059.07,0
2014-07-21,2057.77,2061.82,2049.18,2054.48,0
2014-07-22,2050.5,2078.09,2049.81,2075.48,0
2014-07-23,2074.2,2088.19,2072.23,2078.49,0
2014-07-24,2079.63,2107.95,2079.63,2105.06,0
2014-07-25,2108.71,2127.22,2106.71,2126.61,0
2014-07-28,2135.25,2181.5,2135.25,2177.95,0
2014-07-29,2179.83,2193.52,2172.1,2183.19,0
2014-07-30,2178.18,2194.57,2177.24,2181.24,0
2014-07-31,2179.54,2202.13,2173.9,2201.56,0
2014-08-01,2194.17,2218.79,2184.64,2185.3,0
2014-08-04,2190.04,2224.07,2186.92,2223.33,0
2014-08-05,2224.63,2226.84,2206.85,2219.95,0
2014-08-06,2212,2223.89,2192.99,2217.47,0
2014-08-07,2216.66,2220.57,2185.76,2187.67,0
2014-08-08,2188.71,2199.58,2180.6,2194.43,0
2014-08-11,2199.43,2225.96,2198.31,2224.65,0
2014-08-12,2222.7,2222.98,2210,2221.59,0
2014-08-13,2223.05,2230.99,2202.44,2222.88,0
2014-08-14,2221.54,2230.89,2204.38,2206.47,0
2014-08-15,2207.23,2230.87,2203.24,2226.73,0
2014-08-18,2229.8,2242.04,2228.13,2239.47,0
2014-08-19,2242.34,2246.02,2227.93,2245.33,0
2014-08-20,2241.66,2248.94,2233.89,2240.21,0
2014-08-21,2239.57,2240.08,2211.63,2230.46,0
2014-08-22,2228.97,2243.3,2225.27,2240.81,0
2014-08-25,2241.1,2241.55,2222.01,2229.27,0
2014-08-26,2225.29,2232.79,2200.62,2207.11,0
2014-08-27,2207.03,2216.67,2204.05,2209.47,0
2014-08-28,2210.48,2219.47,2194.86,2195.82,0
2014-08-29,2198.95,2218.7,2193.26,2217.2,0
2014-09-01,2220.13,2236.29,2217.69,2235.51,0
2014-09-02,2239.68,2267.51,2234.38,2266.05,0
2014-09-03,2268.4,2290.55,2268.1,2288.63,0
2014-09-04,2290.03,2307.7,2283.28,2306.86,0
2014-09-05,2311.3,2327.56,2307.45,2326.43,0
2014-09-09,2328.43,2331.92,2315.89,2326.53,0
2014-09-10,2318.5,2321.91,2306.42,2318.3,0
2014-09-11,2315.73,2343.59,2304.6,2311.68,0
2014-09-12,2308.35,2331.95,2302.78,2331.95,0
2014-09-15,2330.19,2340.45,2321.59,2339.14,0
2014-09-16,2341.03,2347.94,2293.87,2296.55,0
2014-09-17,2298.98,2309.05,2282.8,2307.89,0
2014-09-18,2303.85,2319.88,2297.93,2315.93,0
2014-09-19,2312.98,2331.56,2305.52,2329.45,0
2014-09-22,2323.55,2323.55,2284.38,2289.86,0
2014-09-23,2289.09,2311.53,2289.02,2309.72,0
2014-09-24,2302.23,2345.75,2297.88,2343.57,0
2014-09-25,2352.86,2365.15,2336.8,2345.1,0
2014-09-26,2339.29,2350.11,2329.96,2347.72,0
2014-09-29,2353.71,2363.06,2346.58,2357.71,0
2014-09-30,2361.32,2365.49,2354.27,2363.87,0
2014-10-08,2368.58,2382.79,2354.29,2382.79,0
2014-10-09,2383.86,2391.35,2367.11,2389.37,0
2014-10-10,2380.76,2386.28,2365.07,2374.54,0
2014-10-13,2366.43,2366.86,2341.12,2366.01,0
2014-10-14,2362.8,2380.52,2349.19,2359.48,0
2014-10-15,2358.23,2374.81,2344.37,2373.67,0
2014-10-16,2361.13,2389.68,2353.41,2356.5,0
2014-10-17,2352.78,2360.6,2312.83,2341.18,0
2014-10-20,2346.05,2357.51,2340.46,2356.73,0
2014-10-21,2355.03,2361.65,2337.55,2339.66,0
2014-10-22,2339.22,2352.12,2324.59,2326.55,0
2014-10-23,2322.32,2329.93,2297.33,2302.42,0
2014-10-24,2303.08,2314.87,2296.66,2302.28,0
2014-10-27,2293.57,2293.64,2279.84,2290.44,0
2014-10-28,2294.01,2338.28,2294.01,2337.87,0
2014-10-29,2343.72,2381.64,2339.71,2373.03,0
2014-10-30,2371.89,2397.26,2365.92,2391.08,0
2014-10-31,2393.18,2423.59,2384.48,2420.18,0
2014-11-03,2425.23,2436.79,2418.17,2430.03,0
2014-11-04,2428.27,2435.22,2417.22,2430.68,0
2014-11-05,2432.17,2434.36,2415.5,2419.25,0
2014-11-06,2419.62,2426.89,2401.75,2425.86,0
2014-11-07,2427.9,2454.42,2407.44,2418.17,0
2014-11-10,2436.63,2474.16,2428.19,2473.67,0
2014-11-11,2483.65,2508.62,2445.96,2469.67,0
2014-11-12,2454.6,2494.92,2444.81,2494.48,0
2014-11-13,2495,2507.74,2471.41,2485.61,0
2014-11-14,2477.97,2481.03,2457.05,2478.82,0
2014-11-17,2506.86,2508.77,2472.45,2474.01,0
2014-11-18,2474.18,2477.05,2449.81,2456.37,0
2014-11-19,2452.15,2461.49,2442.71,2450.99,0
2014-11-20,2443.28,2458.32,2437.48,2452.66,0
2014-11-21,2452.64,2488.2,2446.65,2486.79,0
2014-11-24,2505.53,2546.75,2495.52,2532.88,0
2014-11-25,2532,2568.38,2527.08,2567.6,0
2014-11-26,2572.65,2605.07,2570.4,2604.34,0
2014-11-27,2615.37,2631.4,2599.11,2630.49,0
2014-11-28,2629.63,2683.18,2622.06,2682.84,0
2014-12-01,2691.73,2720.74,2668.84,2680.16,0
2014-12-02,2667.82,2777.37,2665.69,2763.55,0
2014-12-03,2768.68,2824.18,2733.87,2779.53,0
2014-12-04,2783.47,2900.51,2772.43,2899.46,0
2014-12-05,2926.57,2978.03,2813.05,2937.65,0
2014-12-08,2907.82,3041.66,2879.85,3020.26,0
2014-12-09,2992.49,3091.32,2834.59,2856.27,0
2014-12-10,2855.94,2946.71,2807.68,2940.01,0
2014-12-11,2912.35,2965.68,2892.61,2925.74,0
2014-12-12,2929.36,2962.51,2914.96,2938.17,0
2014-12-15,2921.45,2960.23,2890.9,2953.42,0
2014-12-16,2953.81,3021.9,2943.91,3021.52,0
2014-12-17,3031.95,3076.6,2993.33,3061.02,0
2014-12-18,3062.8,3089.79,3030.32,3057.52,0
2014-12-19,3053.07,3117.53,3018.42,3108.6,0
2014-12-22,3129.27,3189.87,3090.51,3127.45,0
2014-12-23,3085.08,3136.84,3025.67,3032.61,0
2014-12-24,3039.21,3050.51,2934.91,2972.53,0
2014-12-25,2992.46,3073.35,2969.87,3072.54,0
2014-12-26,3078.01,3164.16,3064.18,3157.6,0
2014-12-29,3212.56,3223.86,3126.94,3168.02,0
2014-12-30,3160.8,3190.3,3130.35,3165.81,0
2014-12-31,3172.6,3239.36,3157.26,3234.68,0
2015-01-05,3258.63,3369.28,3253.88,3350.52,0
2015-01-06,3330.8,3394.22,3303.18,3351.45,0
2015-01-07,3326.65,3374.9,3312.21,3373.95,0
2015-01-08,3371.96,3381.57,3285.1,3293.46,0
2015-01-09,3276.97,3404.83,3267.51,3285.41,0
2015-01-12,3258.21,3275.19,3191.58,3229.32,0
2015-01-13,3223.54,3259.39,3214.41,3235.3,0
2015-01-14,3242.34,3268.48,3193.98,3222.44,0
2015-01-15,3224.07,3337.08,3207.55,3336.46,0
2015-01-16,3343.6,3400.32,3340.49,3376.5,0
2015-01-19,3189.73,3262.21,3095.07,3116.35,0
2015-01-20,3114.56,3190.25,3100.48,3173.05,0
2015-01-21,3189.09,3337,3178.34,3323.61,0
2015-01-22,3327.32,3352.38,3293.98,3343.34,0
2015-01-23,3357.1,3406.79,3328.29,3351.76,0
2015-01-26,3347.26,3384.8,3321.31,3383.18,0
2015-01-27,3389.85,3390.22,3290.22,3352.96,0
2015-01-28,3325.72,3354.8,3294.66,3305.74,0
2015-01-29,3259,3286.79,3234.24,3262.31,0
2015-01-30,3273.75,3288.5,3210.31,3210.36,0
2015-02-02,3148.14,3175.13,3122.57,3128.3,0
2015-02-03,3156.09,3207.94,3129.73,3204.91,0
2015-02-04,3212.82,3238.98,3171.14,3174.13,0
2015-02-05,3251.21,3251.21,3135.82,3136.53,0
2015-02-06,3120.09,3129.54,3052.94,3075.91,0
2015-02-09,3063.51,3119.03,3049.11,3095.12,0
2015-02-10,3090.49,3142.1,3084.25,3141.59,0
2015-02-11,3145.77,3166.42,3139.05,3157.7,0
2015-02-12,3157.96,3181.77,3134.24,3173.42,0
2015-02-13,3186.81,3237.16,3182.79,3203.83,0
2015-02-16,3206.14,3228.85,3195.88,3222.36,0
2015-02-17,3230.88,3255.73,3230.77,3246.91,0
2015-02-25,3256.48,3257.22,3215.55,3228.84,0
2015-02-26,3222.15,3300.62,3202.19,3298.36,0
2015-02-27,3296.83,3324.55,3291.01,3310.3,0
2015-03-02,3332.72,3336.76,3298.67,3336.29,0
2015-03-03,3317.69,3317.69,3260.43,3263.05,0
2015-03-04,3264.18,3286.59,3250.48,3279.53,0
2015-03-05,3264.09,3266.64,3221.67,3248.48,0
2015-03-06,3248.04,3266.93,3234.53,3241.19,0
2015-03-09,3224.31,3307.7,3198.37,3302.41,0
2015-03-10,3289.08,3309.92,3277.1,3286.07,0
2015-03-11,3289.59,3325.05,3278.47,3290.9,0
2015-03-12,3314.81,3360.05,3300.49,3349.32,0
2015-03-13,3359.49,3391.26,3352.15,3372.91,0
2015-03-16,3391.16,3449.31,3377.09,3449.31,0
2015-03-17,3469.6,3504.12,3459.69,3502.85,0
2015-03-18,3510.5,3577.66,3503.85,3577.3,0
2015-03-19,3576.02,3600.69,3546.85,3582.27,0
2015-03-20,3587.08,3632.34,3569.38,3617.32,0
2015-03-23,3640.1,3688.25,3635.49,3687.73,0
2015-03-24,3692.57,3715.87,3600.7,3691.41,0
2015-03-25,3680.95,3693.15,3634.56,3660.73,0
2015-03-26,3641.94,3707.32,3615.01,3682.1,0
2015-03-27,3686.13,3710.48,3656.83,3691.1,0
2015-03-30,3710.61,3795.94,3710.61,3786.57,0
2015-03-31,3822.99,3835.57,3737.04,3747.9,0
2015-04-01,3748.34,3817.08,3742.21,3810.29,0
2015-04-02,3827.69,3835.45,3775.89,3825.78,0
2015-04-03,3803.38,3864.41,3792.21,3863.93,0
2015-04-07,3899.42,3961.67,3891.73,3961.38,0
2015-04-08,3976.53,4000.22,3903.65,3994.81,0
2015-04-09,4006.13,4016.4,3900.03,3957.53,0
2015-04-10,3947.49,4040.35,3929.32,4034.31,0
2015-04-13,4072.72,4128.07,4057.29,4121.71,0
2015-04-14,4125.78,4168.35,4091.26,4135.56,0
2015-04-15,4135.65,4175.49,4069.01,4084.16,0
2015-04-16,4055.92,4195.31,4031.24,4194.82,0
2015-04-17,4254.72,4317.22,4238.91,4287.3,0
2015-04-20,4301.35,4356,4190.68,4217.08,0
2015-04-21,4212.19,4294.37,4188.57,4293.62,0
2015-04-22,4304.6,4400.19,4297.95,4398.5,0
2015-04-23,4414.48,4444.41,4358.84,4414.51,0
2015-04-24,4355.95,4416.38,4318.12,4393.69,0
2015-04-27,4441.93,4529.73,4441.93,4527.4,0
2015-04-28,4527.64,4572.39,4432.9,4476.21,0
2015-04-29,4446.12,4499.95,4398.64,4476.62,0
2015-04-30,4483.01,4507.34,4441.05,4441.66,0
2015-05-04,4441.34,4487.57,4387.43,4480.46,0
2015-05-05,4479.85,4488.87,4282.24,4298.71,0
2015-05-06,4311.64,4376.35,4187.37,4229.27,0
2015-05-07,4197.9,4213.76,4108.01,4112.21,0
2015-05-08,4152.98,4206.86,4099.04,4205.92,0
2015-05-11,4231.27,4334.88,4187.82,4333.58,0
2015-05-12,4342.37,4402.31,4317.98,4401.22,0
2015-05-13,4402.38,4415.63,4342.48,4375.76,0
2015-05-14,4372.82,4397.75,4329.04,4378.31,0
2015-05-15,4366.82,4366.82,4278.55,4308.69,0
2015-05-18,4277.9,4324.83,4260.51,4283.49,0
2015-05-19,4285.78,4418.4,4285.78,4417.55,0
2015-05-20,4434.98,4520.54,4432.28,4446.29,0
2015-05-21,4456.44,4530.48,4438.26,4529.42,0
2015-05-22,4584.98,4658.27,4562.99,4657.6,0
2015-05-25,4660.08,4814.67,4656.83,4813.8,0
2015-05-26,4854.85,4911.69,4779.08,4910.9,0
2015-05-27,4932.85,4958.16,4857.06,4941.71,0
2015-05-28,4943.74,4986.5,4614.24,4620.27,0
2015-05-29,4603.47,4698.19,4431.56,4611.74,0
2015-06-01,4633.1,4829.5,4615.23,4828.74,0
2015-06-02,4844.7,4911.57,4797.55,4910.53,0
2015-06-03,4924.38,4942.06,4822.44,4909.98,0
2015-06-04,4912.95,4947.96,4647.41,4947.1,0
2015-06-05,5016.09,5051.63,4898.07,5023.1,0
2015-06-08,5045.69,5146.95,4997.48,5131.88,0
2015-06-09,5145.98,5147.45,5042.96,5113.53,0
2015-06-10,5049.2,5164.16,5001.49,5106.04,0
2015-06-11,5101.44,5122.46,5050.77,5121.59,0
2015-06-12,5143.34,5178.19,5103.4,5166.35,0
2015-06-15,5174.42,5176.79,5048.74,5062.99,0
2015-06-16,5004.41,5029.68,4842.1,4887.43,0
2015-06-17,4890.55,4983.66,4767.22,4967.9,0
2015-06-18,4942.52,4966.77,4780.87,4785.36,0
2015-06-19,4689.93,4744.08,4476.5,4478.36,0
2015-06-23,4471.61,4577.94,4264.77,4576.49,0
2015-06-24,4604.58,4691.77,4552.13,4690.15,0
2015-06-25,4711.76,4720.7,4483.55,4527.78,0
2015-06-26,4399.93,4456.9,4139.53,4192.87,0
2015-06-29,4289.77,4297.48,3875.05,4053.03,0
2015-06-30,4006.75,4279.97,3847.88,4277.22,0
2015-07-01,4214.15,4317.05,4043.37,4053.7,0
2015-07-02,4058.62,4080.39,3795.25,3912.77,0
2015-07-03,3793.71,3927.13,3629.56,3686.92,0
2015-07-06,3975.21,3975.21,3653.04,3775.91,0
2015-07-07,3654.78,3750.57,3585.4,3727.13,0
2015-07-08,3467.4,3599.25,3421.53,3507.19,0
2015-07-09,3432.45,3748.48,3373.54,3709.33,0
2015-07-10,3707.46,3959.22,3677.44,3877.8,0
2015-07-13,3918.99,4030.2,3858.64,3970.39,0
2015-07-14,3958.37,4035.44,3855.56,3924.49,0
2015-07-15,3874.97,3914.27,3741.25,3805.7,0
2015-07-16,3758.51,3877.51,3688.44,3823.18,0
2015-07-17,3831.42,3994.48,3814.15,3957.35,0
2015-07-20,3948.42,4021.33,3927.12,3992.11,0
2015-07-21,3939.9,4041.82,3912.8,4017.68,0
2015-07-22,3996.43,4042.34,3960.86,4026.05,0
2015-07-23,4022.27,4132.61,4019.04,4123.92,0
2015-07-24,4124.76,4184.45,4044.83,4070.91,0
2015-07-27,3985.57,4051.16,3720.44,3725.56,0
2015-07-28,3573.14,3762.53,3537.36,3663,0
2015-07-29,3689.83,3792.07,3612.06,3789.17,0
2015-07-30,3773.79,3844.37,3685.96,3705.77,0
2015-07-31,3655.67,3729.51,3620.17,3663.73,0
2015-08-03,3614.99,3648.94,3549.5,3622.91,0
2015-08-04,3621.86,3757.03,3601.29,3756.55,0
2015-08-05,3745.65,3782.35,3676.39,3694.57,0
2015-08-06,3625.5,3710.57,3614.74,3661.54,0
2015-08-07,3692.62,3756.74,3686.3,3744.21,0
2015-08-10,3786.03,3943.62,3775.85,3928.42,0
2015-08-11,3928.81,3970.34,3891.18,3927.91,0
2015-08-12,3881.23,3937.77,3871.14,3886.32,0
2015-08-13,3869.91,3955.79,3838.16,3954.56,0
2015-08-14,3976.41,4000.68,3939.84,3965.34,0
2015-08-17,3947.85,3994.54,3907.4,3993.67,0
2015-08-18,3999.13,4006.34,3743.39,3748.16,0
2015-08-19,3646.8,3811.43,3558.38,3794.11,0
2015-08-20,3754.57,3788.01,3663.61,3664.29,0
2015-08-21,3609.96,3652.84,3490.54,3507.74,0
2015-08-24,3373.48,3388.36,3191.88,3209.91,0
2015-08-25,3004.13,3123.03,2947.94,2964.97,0
2015-08-26,2980.79,3092.04,2850.71,2927.29,0
2015-08-27,2978.03,3085.42,2906.49,3083.59,0
2015-08-28,3125.26,3235.84,3102.95,3232.35,0
2015-08-31,3203.56,3207.86,3109.16,3205.99,0
2015-09-01,3157.83,3180.33,3053.74,3166.62,0
2015-09-02,3027.68,3194.49,3019.09,3160.17,0
2015-09-07,3149.38,3217.58,3066.3,3080.42,0
2015-09-08,3054.44,3174.71,3011.12,3170.45,0
2015-09-09,3182.55,3256.74,3165.7,3243.09,0
2015-09-10,3190.55,3243.28,3178.9,3197.89,0
2015-09-11,3189.48,3223.76,3163.45,3200.23,0
2015-09-14,3221.17,3229.48,3049.23,3114.8,0
2015-09-15,3043.81,3081.7,2983.92,3005.17,0
2015-09-16,2998.04,3182.93,2983.54,3152.26,0
2015-09-17,3131.98,3204.7,3085.31,3086.06,0
2015-09-18,3100.28,3122.05,3070.34,3097.92,0
2015-09-21,3072.09,3159.88,3060.86,3156.54,0
2015-09-22,3161.32,3213.48,3152.48,3185.62,0
2015-09-23,3137.72,3164.04,3104.74,3115.89,0
2015-09-24,3126.49,3151.17,3109.69,3142.69,0
2015-09-25,3130.85,3149.95,3063,3092.35,0
2015-09-28,3085.57,3103.07,3042.31,3100.76,0
2015-09-29,3055.22,3068.3,3021.16,3038.14,0
2015-09-30,3052.84,3073.3,3039.74,3052.78,0
2015-10-08,3156.07,3172.28,3133.13,3143.36,0
2015-10-09,3146.64,3192.72,3137.79,3183.15,0
2015-10-12,3193.54,3318.71,3188.41,3287.66,0
2015-10-13,3262.16,3298.63,3253.25,3293.23,0
2015-10-14,3280.02,3307.32,3256.25,3262.44,0
2015-10-15,3255.03,3338.3,3254.39,3338.07,0
2015-10-16,3358.3,3393.02,3334.85,3391.35,0
2015-10-19,3401.63,3423.4,3355.57,3386.7,0
2015-10-20,3377.55,3425.52,3357.86,3425.33,0
2015-10-21,3428.56,3447.26,3265.44,3320.68,0
2015-10-22,3292.29,3373.78,3282.99,3368.74,0
2015-10-23,3377.55,3422.02,3360.22,3412.43,0
2015-10-26,3448.65,3457.52,3402,3429.58,0
2015-10-27,3409.14,3441.57,3332.62,3434.34,0
2015-10-28,3417.01,3439.76,3367.23,3375.2,0
2015-10-29,3387.77,3411.72,3362.51,3387.32,0
2015-10-30,3380.28,3417.2,3346.59,3382.56,0
2015-11-02,3337.58,3391.06,3322.31,3325.08,0
2015-11-03,3330.32,3346.28,3302.18,3316.7,0
2015-11-04,3325.62,3459.65,3325.62,3459.64,0
2015-11-05,3459.22,3585.66,3455.53,3522.82,0
2015-11-06,3514.44,3596.38,3508.83,3590.03,0
2015-11-09,3588.5,3673.76,3588.5,3646.88,0
2015-11-10,3617.4,3669.53,3607.89,3640.49,0
2015-11-11,3635,3654.88,3605.62,3650.25,0
2015-11-12,3656.82,3659.31,3603.23,3632.9,0
2015-11-13,3600.76,3632.56,3564.81,3580.84,0
2015-11-16,3522.46,3607.61,3519.42,3606.96,0
2015-11-17,3629.98,3678.27,3598.07,3604.8,0
2015-11-18,3605.06,3617.07,3558.7,3568.47,0
2015-11-19,3573.78,3618.21,3561.04,3617.06,0
2015-11-20,3620.79,3640.53,3607.92,3630.5,0
2015-11-23,3630.87,3654.75,3598.87,3610.31,0
2015-11-24,3602.89,3616.48,3563.1,3616.11,0
2015-11-25,3614.07,3648.37,3607.52,3647.93,0
2015-11-26,3659.57,3668.38,3629.87,3635.55,0
2015-11-27,3616.54,3621.9,3412.43,3436.3,0
2015-11-30,3433.86,3470.37,3327.81,3445.41,0
2015-12-01,3442.44,3483.41,3417.55,3456.31,0
2015-12-02,3450.28,3538.85,3427.66,3536.91,0
2015-12-03,3525.73,3591.73,3517.23,3584.82,0
2015-12-04,3558.15,3568.97,3510.41,3524.99,0
2015-12-07,3529.81,3543.95,3506.63,3536.93,0
2015-12-08,3518.65,3518.65,3466.79,3470.07,0
2015-12-09,3462.58,3495.7,3454.88,3472.44,0
2015-12-10,3469.81,3503.65,3446.27,3455.5,0
2015-12-11,3441.6,3455.55,3410.92,3434.58,0
2015-12-14,3403.51,3521.78,3399.28,3520.67,0
2015-12-15,3518.13,3529.96,3496.85,3510.35,0
2015-12-16,3522.09,3538.69,3506.29,3516.19,0
2015-12-17,3533.63,3583.41,3533.63,3580,0
2015-12-18,3574.94,3614.7,3568.16,3578.96,0
2015-12-21,3568.58,3651.06,3565.75,3642.47,0
2015-12-22,3645.99,3652.64,3616.87,3651.77,0
2015-12-23,3653.28,3684.57,3633.03,3636.09,0
2015-12-24,3631.31,3640.22,3572.28,3612.49,0
2015-12-25,3614.05,3635.26,3601.74,3627.91,0
2015-12-28,3635.77,3641.59,3533.78,3533.78,0
2015-12-29,3528.4,3564.17,3515.52,3563.74,0
2015-12-30,3566.73,3573.68,3538.11,3572.88,0
2015-12-31,3570.47,3580.6,3538.35,3539.18,0
2016-01-04,3536.59,3538.69,3295.74,3296.26,0
2016-01-05,3196.65,3328.14,3189.61,3287.71,0
2016-01-06,3291.2,3362.97,3288.93,3361.84,0
2016-01-07,3309.66,3309.66,3115.89,3125,0
2016-01-08,3194.63,3235.45,3056.88,3186.41,0
2016-01-11,3131.85,3166.22,3016.7,3016.7,0
2016-01-12,3026.16,3047.66,2978.46,3022.86,0
2016-01-13,3041.11,3059.02,2949.29,2949.6,0
2016-01-14,2874.05,3012.29,2867.55,3007.65,0
2016-01-15,2988.05,3001.71,2883.87,2900.97,0
2016-01-18,2847.54,2945.45,2844.7,2913.84,0
2016-01-19,2914.41,3012.07,2906.4,3007.74,0
2016-01-20,2993.01,3016.28,2951.92,2976.69,0
2016-01-21,2934.39,2998.79,2880.09,2880.48,0
2016-01-22,2911.11,2931.36,2851.73,2916.56,0
2016-01-25,2934.08,2955.78,2911.83,2938.52,0
2016-01-26,2907.72,2911.99,2743.84,2749.79,0
2016-01-27,2756.08,2768.77,2638.3,2735.56,0
2016-01-28,2711.16,2740.54,2647.49,2655.66,0
2016-01-29,2652.85,2755.37,2649.79,2737.6,0
2016-02-01,2730.98,2735.26,2655.62,2688.85,0
2016-02-02,2687.98,2755.16,2687.98,2749.57,0
2016-02-03,2719.57,2746.07,2696.88,2739.25,0
2016-02-04,2751.43,2793.3,2751.31,2781.02,0
2016-02-05,2783.08,2790.06,2762.16,2763.49,0
2016-02-15,2684.96,2760.36,2682.09,2746.2,0
2016-02-16,2758.58,2840.62,2758.58,2836.57,0
2016-02-17,2829.76,2868.7,2824.36,2867.34,0
2016-02-18,2881.78,2893.22,2857.7,2862.89,0
2016-02-19,2854.9,2872.72,2840.49,2860.02,0
2016-02-22,2888.6,2933.96,2880.35,2927.18,0
2016-02-23,2925.71,2928.05,2872.28,2903.33,0
2016-02-24,2889.89,2929.87,2872.27,2928.9,0
2016-02-25,2922.24,2922.24,2729.85,2741.25,0
2016-02-26,2760.06,2784.75,2715.87,2767.21,0
2016-02-29,2754.81,2755.89,2638.96,2687.98,0
2016-03-01,2688.38,2747.56,2668.76,2733.17,0
2016-03-02,2733.77,2852.7,2732.54,2849.68,0
2016-03-03,2847.33,2878.45,2840.87,2859.76,0
2016-03-04,2848.54,2880.37,2808.85,2874.15,0
2016-03-07,2886.64,2911.84,2871.35,2897.34,0
2016-03-08,2895.67,2902.62,2802.56,2901.39,0
2016-03-09,2839.41,2863.02,2811.72,2862.56,0
2016-03-10,2847.57,2863.18,2803.48,2804.73,0
2016-03-11,2781.6,2815.61,2772.55,2810.31,0
2016-03-14,2830.08,2889.82,2823.03,2859.5,0
2016-03-15,2853.98,2865.79,2819.8,2864.37,0
2016-03-16,2858.71,2881.53,2854.19,2870.43,0
2016-03-17,2875.41,2921,2857.19,2904.83,0
2016-03-18,2915.52,2971.55,2908.74,2955.15,0
2016-03-21,2978.46,3028.32,2973.76,3018.8,0
2016-03-22,3001.63,3019.1,2988.43,2999.36,0
2016-03-23,2991.17,3012.56,2980.86,3009.96,0
2016-03-24,2986.8,2998.15,2960.54,2960.97,0
2016-03-25,2956.2,2981.41,2952.11,2979.43,0
2016-03-28,2988.01,3008.17,2948.53,2957.82,0
2016-03-29,2956.71,2962.2,2905.25,2919.83,0
2016-03-30,2941.22,3001.11,2941.22,3000.65,0
2016-03-31,3009.37,3023.41,2992.92,3003.92,0
2016-04-01,2997.09,3009.67,2956.25,3009.53,0
2016-04-05,3000.94,3057.33,2993.15,3053.07,0
2016-04-06,3039.75,3059.79,3029.01,3050.59,0
2016-04-07,3058.34,3062.36,3007.06,3008.42,0
2016-04-08,2988.2,2996.17,2960.46,2984.96,0
2016-04-11,3006.91,3048.98,3006.91,3033.96,0
2016-04-12,3031.3,3036.83,3001.32,3023.65,0
2016-04-13,3041.36,3097.17,3041.36,3066.64,0
2016-04-14,3080.09,3086.7,3056.99,3082.36,0
2016-04-15,3085.03,3089.95,3066.87,3078.12,0
2016-04-18,3058.46,3058.46,3022.97,3033.66,0
2016-04-19,3047.13,3054.5,3024.9,3042.82,0
2016-04-20,3050.38,3055.69,2905.05,2972.58,0
2016-04-21,2954.37,2990.67,2943.46,2952.89,0
2016-04-22,2933.04,2960.21,2926.78,2959.24,0
2016-04-25,2949.97,2954.09,2917.02,2946.67,0
2016-04-26,2944.72,2965.43,2933.97,2964.7,0
2016-04-27,2967.19,2976.02,2949.43,2953.67,0
2016-04-28,2955.74,2959.51,2916.37,2945.59,0
2016-04-29,2935.38,2950.58,2930.36,2938.32,0
2016-05-03,2940.39,2993.54,2929.82,2992.64,0
2016-05-04,2983.03,3004.42,2978.33,2991.27,0
2016-05-05,2987.02,2999.12,2977.2,2997.84,0
2016-05-06,2998.4,3003.59,2913.04,2913.25,0
2016-05-09,2896.16,2896.16,2821.83,2832.11,0
2016-05-10,2822.33,2845.24,2820.16,2832.59,0
2016-05-11,2843.55,2857.25,2818.7,2837.04,0
2016-05-12,2812.11,2839.28,2781.24,2835.86,0
2016-05-13,2828.46,2850.09,2814.12,2827.11,0
2016-05-16,2816.78,2851.23,2804.99,2850.86,0
2016-05-17,2850.93,2860.32,2832.46,2843.68,0
2016-05-18,2828.18,2828.26,2781.42,2807.51,0
2016-05-19,2802.31,2829.4,2801.55,2806.91,0
2016-05-20,2792.89,2825.95,2785.08,2825.48,0
2016-05-23,2826.31,2848.07,2826.26,2843.65,0
2016-05-24,2839.68,2839.7,2807.19,2821.67,0
2016-05-25,2835.03,2843.17,2807.75,2815.09,0
2016-05-26,2813.54,2827.09,2780.76,2822.44,0
2016-05-27,2817.97,2832.8,2809.8,2821.05,0
2016-05-30,2814.65,2830.97,2794.66,2822.45,0
2016-05-31,2822.59,2917.14,2822.59,2916.62,0
2016-06-01,2917.15,2929.08,2909.51,2913.51,0
2016-06-02,2911.22,2925.67,2906.52,2925.23,0
2016-06-03,2929.79,2945.52,2915.19,2938.68,0
2016-06-06,2940.99,2945.94,2922.28,2934.1,0
2016-06-07,2936.28,2938.44,2923.5,2936.05,0
2016-06-08,2932.38,2937.99,2908.37,2927.16,0
2016-06-13,2897.27,2911.16,2832.51,2833.07,0
2016-06-14,2824.23,2843.46,2822.06,2842.19,0
2016-06-15,2814.69,2894.26,2811.78,2887.21,0
2016-06-16,2878.4,2887.74,2865.39,2872.82,0
2016-06-17,2873.01,2900.3,2872.19,2885.11,0
2016-06-20,2887.64,2891.66,2864.02,2888.81,0
2016-06-21,2898.38,2919.3,2869.18,2878.56,0
2016-06-22,2872.73,2905.98,2869.51,2905.55,0
2016-06-23,2902.4,2904.11,2878.66,2891.96,0
2016-06-24,2883.76,2899.57,2807.6,2854.29,0
2016-06-27,2840.56,2895.73,2840.28,2895.7,0
2016-06-28,2885.01,2913.58,2878.82,2912.56,0
2016-06-29,2918.53,2934,2915.06,2931.59,0
2016-06-30,2931.48,2938.14,2922.31,2929.61,0
2016-07-01,2931.8,2944.99,2925.81,2932.48,0
2016-07-04,2924.29,2992.5,2922.52,2988.6,0
2016-07-05,2991.75,3010.28,2990.64,3006.39,0
2016-07-06,2998.52,3017.65,2984.83,3017.29,0
2016-07-07,3009.35,3024.11,2994.64,3016.85,0
2016-07-08,3000.33,3001.55,2983.88,2988.09,0
2016-07-11,2993.75,3022.94,2990.91,2994.92,0
2016-07-12,2992.52,3049.68,2984.42,3049.38,0
2016-07-13,3049.51,3069.05,3048.2,3060.69,0
2016-07-14,3054.98,3057.05,3036.52,3054.02,0
2016-07-15,3056.68,3062.68,3044.54,3054.3,0
2016-07-18,3047.64,3058.32,3031.64,3043.56,0
2016-07-19,3040.23,3043.6,3014.29,3036.6,0
2016-07-20,3034.71,3043,3022.63,3027.9,0
2016-07-21,3027.6,3053.33,3027.37,3039.01,0
2016-07-22,3038.12,3039.27,3007.46,3012.82,0
2016-07-25,3008.09,3027.12,3003.29,3015.83,0
2016-07-26,3014.04,3050.62,3013.8,3050.17,0
2016-07-27,3050.37,3057.42,2939.23,2992,0
2016-07-28,2980.5,3003.36,2968.18,2994.32,0
2016-07-29,2992.54,3000.06,2972.92,2979.34,0
2016-08-01,2971.95,2972.88,2931.96,2953.39,0
2016-08-02,2950.08,2971.28,2946.64,2971.28,0
2016-08-03,2963.21,2981.16,2956.79,2978.46,0
2016-08-04,2976.41,2982.86,2958.93,2982.43,0
2016-08-05,2978.78,2991.68,2971.56,2976.7,0
2016-08-08,2972.63,3004.72,2959.05,3004.28,0
2016-08-09,3001.31,3025.91,2998.68,3025.68,0
2016-08-10,3023.47,3033.2,3017.09,3018.75,0
2016-08-11,3013.68,3038.05,3001.17,3002.64,0
2016-08-12,3000.23,3051.02,2999.96,3050.67,0
2016-08-15,3056.48,3136.96,3054.41,3125.2,0
2016-08-16,3130.35,3139.88,3102.59,3110.04,0
2016-08-17,3104.75,3113.96,3090.28,3109.56,0
2016-08-18,3109.1,3125.17,3093.88,3104.11,0
2016-08-19,3100.12,3113.02,3082.86,3108.1,0
2016-08-22,3107.63,3112.25,3083.83,3084.81,0
2016-08-23,3082.2,3101.11,3074.25,3089.71,0
2016-08-24,3093.52,3097.05,3079.71,3085.88,0
2016-08-25,3068.36,3071.73,3041.88,3068.33,0
2016-08-26,3071.72,3087.33,3064.47,3070.31,0
2016-08-29,3068.3,3074.75,3058.89,3070.03,0
2016-08-30,3071.35,3082.38,3066.07,3074.68,0
2016-08-31,3073.61,3087.45,3063.56,3085.49,0
2016-09-01,3083.89,3088.54,3062.89,3063.31,0
2016-09-02,3057.85,3072.34,3051.49,3067.35,0
2016-09-05,3071.48,3085.38,3065.56,3072.1,0
2016-09-06,3071.06,3095.48,3053.42,3090.71,0
2016-09-07,3091.38,3105.62,3088.74,3091.93,0
2016-09-08,3089.78,3096.6,3084,3095.95,0
2016-09-09,3096.18,3101.39,3078.76,3078.86,0
2016-09-12,3032.4,3040.72,2999.93,3021.98,0
2016-09-13,3025.43,3029.2,3008.93,3023.51,0
2016-09-14,3007.59,3017.87,2995.97,3002.85,0
2016-09-19,3009.35,3026.61,3009.35,3026.05,0
2016-09-20,3027.82,3027.82,3016.14,3023,0
2016-09-21,3021.72,3031.93,3017.66,3025.87,0
2016-09-22,3040.32,3054.41,3035.18,3042.31,0
2016-09-23,3045.66,3046.44,3033.38,3033.9,0
2016-09-26,3027.73,3027.73,2980.21,2980.43,0
2016-09-27,2976,2998.17,2969.16,2998.17,0
2016-09-28,3000.24,3000.24,2984.61,2987.86,0
2016-09-29,2995.08,3008.98,2994.02,2998.48,0
2016-09-30,2993.93,3008.99,2993.93,3004.7,0
2016-10-10,3023.22,3048.14,3014.89,3048.14,0
2016-10-11,3050.57,3065.25,3048.46,3065.25,0
2016-10-12,3055.12,3060.47,3049,3058.5,0
2016-10-13,3056.5,3064.82,3052.64,3061.35,0
2016-10-14,3055.91,3064.6,3043.32,3063.81,0
2016-10-17,3065.24,3068.59,3034.01,3041.17,0
2016-10-18,3038.04,3083.93,3038.04,3083.88,0
2016-10-19,3086.71,3096.07,3076.85,3084.72,0
2016-10-20,3084.04,3089.55,3076.45,3084.46,0
2016-10-21,3080.95,3101.77,3069.45,3090.94,0
2016-10-24,3092,3136.31,3091.01,3128.25,0
2016-10-25,3127.8,3132.24,3121.19,3131.94,0
2016-10-26,3129.58,3129.58,3110.73,3116.31,0
2016-10-27,3112.54,3114.47,3100.93,3112.35,0
2016-10-28,3112.89,3128.64,3101.66,3104.27,0
2016-10-31,3097.41,3101.88,3081.15,3100.49,0
2016-11-01,3102.19,3122.44,3097.28,3122.44,0
2016-11-02,3115.27,3118.81,3099.93,3102.73,0
2016-11-03,3096.52,3140.63,3094.16,3128.94,0
2016-11-04,3126.06,3141.17,3119.82,3125.32,0
2016-11-07,3125.4,3138.91,3117.27,3133.33,0
2016-11-08,3140.97,3156.3,3135.16,3147.89,0
2016-11-09,3145.77,3146.68,3096.95,3128.37,0
2016-11-10,3156.46,3172.31,3150.53,3171.28,0
2016-11-11,3168.78,3202.55,3166.07,3196.04,0
2016-11-14,3188.02,3221.41,3187.76,3210.37,0
2016-11-15,3209.89,3214.18,3195.2,3206.99,0
2016-11-16,3210.19,3210.89,3195.55,3205.06,0
2016-11-17,3197.35,3210.89,3187.25,3208.45,0
2016-11-18,3207.61,3211.74,3187.99,3192.86,0
2016-11-21,3188.92,3229.37,3188.92,3218.15,0
2016-11-22,3222.39,3249.58,3222.39,3248.35,0
2016-11-23,3248.46,3262.49,3231.84,3241.14,0
2016-11-24,3238.09,3257.72,3233.04,3241.74,0
2016-11-25,3242.82,3262.29,3209.87,3261.94,0
2016-11-28,3272.74,3288.34,3267.67,3277,0
2016-11-29,3267.64,3301.07,3263.47,3282.92,0
2016-11-30,3271.44,3277.15,3239.9,3250.04,0
2016-12-01,3258.78,3278.96,3256.62,3273.31,0
2016-12-02,3269.46,3279.27,3235.4,3243.84,0
2016-12-05,3202.57,3219.24,3194.91,3204.71,0
2016-12-06,3204.76,3214.89,3197.11,3199.65,0
2016-12-07,3199.48,3222.24,3189.68,3222.24,0
2016-12-08,3224.59,3227.92,3212.06,3215.37,0
2016-12-09,3209.35,3244.11,3207.25,3232.88,0
2016-12-12,3234.02,3244.59,3150.09,3152.97,0
2016-12-13,3139.25,3161.9,3118.98,3155.04,0
2016-12-14,3149.16,3169.58,3136.38,3140.53,0
2016-12-15,3123.49,3138.78,3101.13,3117.68,0
2016-12-16,3111.45,3128.27,3106.73,3122.98,0
2016-12-19,3120.6,3124.94,3110.4,3118.08,0
2016-12-20,3116.86,3116.86,3085.48,3102.88,0
2016-12-21,3111.33,3140.25,3109.34,3137.43,0
2016-12-22,3132.18,3142.84,3127.1,3139.56,0
2016-12-23,3134.73,3138.3,3104.12,3110.15,0
2016-12-26,3093.67,3122.57,3068.42,3122.57,0
2016-12-27,3117.7,3127.48,3113.89,3114.66,0
2016-12-28,3113.74,3118.67,3094.61,3102.24,0
2016-12-29,3096.13,3111.16,3087.76,3096.1,0
2016-12-30,3097.95,3108.75,3090.57,3103.64,0
2017-01-03,3106.08,3135.95,3106.08,3135.92,0
2017-01-04,3130.24,3159.73,3130.24,3158.79,0
2017-01-05,3156.98,3168.23,3154.42,3165.41,0
2017-01-06,3162.94,3171.57,3153.18,3154.32,0
2017-01-09,3148.11,3172.48,3148.11,3171.24,0
2017-01-10,3166.36,3174.51,3157.4,3161.67,0
2017-01-11,3154.6,3166.68,3136.75,3136.75,0
2017-01-12,3133.08,3144.7,3116.39,3119.29,0
2017-01-13,3117.53,3129.9,3102.76,3112.76,0
2017-01-16,3102.81,3104.56,3044.93,3103.43,0
2017-01-17,3084.65,3108.77,3072.71,3108.78,0
2017-01-18,3103.26,3123.41,3098.86,3113.01,0
2017-01-19,3104.29,3115.35,3094.39,3101.3,0
2017-01-20,3096.2,3125.23,3096.2,3123.14,0
2017-01-23,3125.67,3145.65,3125.67,3136.78,0
2017-01-24,3134.88,3149,3131.45,3142.55,0
2017-01-25,3137.18,3151.33,3133.38,3149.55,0
2017-01-26,3150.7,3162.67,3149.21,3159.17,0
2017-02-03,3160.62,3162.62,3136.01,3140.17,0
2017-02-06,3143.25,3158.09,3135.65,3156.98,0
2017-02-07,3153.13,3159.16,3140.49,3153.09,0
2017-02-08,3147.02,3167.08,3132.33,3166.98,0
2017-02-09,3163.82,3186.65,3162.57,3183.18,0
2017-02-10,3183.17,3204.94,3183.17,3196.7,0
2017-02-13,3198.99,3219.05,3198.99,3216.84,0
2017-02-14,3215.49,3219.14,3205.53,3217.93,0
2017-02-15,3214.97,3235.62,3206.84,3212.99,0
2017-02-16,3210.36,3230.1,3208.04,3229.62,0
2017-02-17,3227.11,3238.08,3199.68,3202.08,0
2017-02-20,3199.85,3241.46,3199.85,3239.96,0
2017-02-21,3242.06,3254.25,3240.28,3253.33,0
2017-02-22,3252.81,3261.22,3244.74,3261.22,0
2017-02-23,3258.62,3263.98,3237.01,3251.38,0
2017-02-24,3246.9,3253.76,3233.55,3253.43,0
2017-02-27,3249.72,3251.07,3224.8,3228.66,0
2017-02-28,3226.45,3242.66,3226.35,3241.73,0
2017-03-01,3238.54,3259.87,3238.54,3246.93,0
2017-03-02,3253.49,3256.74,3228.76,3230.03,0
2017-03-03,3219.3,3220.64,3207.18,3218.31,0
2017-03-06,3218.13,3234.13,3215.35,3233.87,0
2017-03-07,3233.45,3242.41,3226.97,3242.41,0
2017-03-08,3240.64,3245.04,3230.88,3240.67,0
2017-03-09,3231.41,3231.41,3205.86,3216.75,0
2017-03-10,3214.54,3221.82,3208.58,3212.76,0
2017-03-13,3208.59,3237.02,3193.87,3237.02,0
2017-03-14,3235.44,3246.03,3231.63,3239.33,0
2017-03-15,3233.91,3243.5,3227.74,3241.76,0
2017-03-16,3249.64,3269.3,3249.64,3268.94,0
2017-03-17,3272.67,3273.55,3232.69,3237.45,0
2017-03-20,3244.5,3250.81,3228.41,3250.81,0
2017-03-21,3250.56,3262.22,3247.03,3261.61,0
2017-03-22,3245.18,3255.57,3229.26,3245.22,0
2017-03-23,3247.22,3261.92,3222.32,3248.55,0
2017-03-24,3247.23,3274.27,3241.75,3269.45,0
2017-03-27,3268.49,3282.99,3262.23,3266.96,0
2017-03-28,3264.75,3265.23,3246.35,3252.95,0
2017-03-29,3253.96,3261.69,3233.32,3241.31,0
2017-03-30,3234.1,3239.31,3196.72,3210.24,0
2017-03-31,3206.22,3226.12,3205.74,3222.51,0
2017-04-05,3241.33,3270.31,3233.39,3270.31,0
2017-04-06,3272.03,3286.29,3265.87,3281.01,0
2017-04-07,3280.39,3295.07,3275.43,3286.62,0
2017-04-10,3283.86,3284.63,3265.57,3269.39,0
2017-04-11,3266.23,3290.09,3244.75,3288.97,0
2017-04-12,3282.5,3284.79,3263.12,3273.83,0
2017-04-13,3263.99,3280.77,3261.49,3275.96,0
2017-04-14,3276.17,3276.17,3238.9,3246.07,0
2017-04-17,3228.67,3228.67,3200.54,3222.17,0
2017-04-18,3215.81,3224.83,3196.61,3196.71,0
2017-04-19,3182.6,3189.27,3147.59,3170.69,0
2017-04-20,3165.3,3178.18,3148.87,3172.1,0
2017-04-21,3169.68,3180.66,3158.95,3173.15,0
2017-04-24,3163.55,3163.55,3111.71,3129.53,0
2017-04-25,3126.65,3145.27,3117.91,3134.57,0
2017-04-26,3132.89,3152.36,3131.54,3140.85,0
2017-04-27,3128.28,3154.73,3097.89,3152.19,0
2017-04-28,3143.09,3154.66,3137.47,3154.66,0
2017-05-02,3145.31,3154.78,3136.77,3143.71,0
2017-05-03,3143.71,3147.9,3124.68,3135.35,0
2017-05-04,3123.52,3143.07,3111.88,3127.37,0
2017-05-05,3113.75,3117.58,3092.21,3103.04,0
2017-05-08,3089.71,3092.54,3068.08,3078.61,0
2017-05-09,3062.84,3084.09,3056.79,3080.53,0
2017-05-10,3080.82,3090.46,3052.53,3052.79,0
2017-05-11,3035.85,3063.27,3016.94,3061.5,0
2017-05-12,3053.19,3090.01,3052.04,3083.51,0
2017-05-15,3086.1,3098.48,3086.04,3090.23,0
2017-05-16,3079.96,3113.5,3061.03,3112.96,0
2017-05-17,3107.16,3119.58,3101.33,3104.44,0
2017-05-18,3079.45,3103.44,3078.22,3090.14,0
2017-05-19,3089.04,3095.48,3081.74,3090.63,0
2017-05-22,3086.19,3103.83,3063.53,3075.68,0
2017-05-23,3067.51,3084.17,3051.27,3061.95,0
2017-05-24,3045.37,3064.08,3022.83,3064.08,0
2017-05-25,3054.01,3114.19,3053.51,3107.83,0
2017-05-26,3101.1,3120.1,3101.1,3110.06,0
2017-05-31,3125.9,3143.07,3111.61,3117.18,0
2017-06-01,3105.16,3113.36,3098.08,3102.62,0
2017-06-02,3093.91,3109.54,3081.93,3105.54,0
2017-06-05,3105.54,3105.54,3084.85,3091.66,0
2017-06-06,3081.18,3102.33,3078.93,3102.13,0
2017-06-07,3100.91,3140.32,3099.28,3140.33,0
2017-06-08,3136.23,3153.19,3133.3,3150.33,0
2017-06-09,3147.15,3165.47,3146.15,3158.4,0
2017-06-12,3145.85,3164.85,3136.01,3139.88,0
2017-06-13,3133.58,3155.45,3131.07,3153.74,0
2017-06-14,3146.95,3149.15,3125.79,3130.67,0
2017-06-15,3124.87,3137.46,3117.45,3132.49,0
2017-06-16,3125.35,3134.1,3118.63,3123.17,0
2017-06-19,3123.39,3146.72,3122.06,3144.37,0
2017-06-20,3149.17,3149.78,3134.61,3140.01,0
2017-06-21,3150.49,3156.94,3133.07,3156.21,0
2017-06-22,3152.48,3186.43,3147.19,3147.45,0
2017-06-23,3138.42,3157.87,3118.21,3157.87,0
2017-06-26,3157.53,3187.89,3157.53,3185.44,0
2017-06-27,3183.02,3193.38,3172.77,3191.2,0
2017-06-28,3183.09,3192.82,3171.11,3173.2,0
2017-06-29,3177.13,3188.34,3174.39,3188.06,0
2017-06-30,3175.61,3192.66,3171.6,3192.43,0
2017-07-03,3191.96,3195.91,3177.26,3195.91,0
2017-07-04,3192.93,3192.93,3174.9,3182.8,0
2017-07-05,3179.28,3207.13,3174.96,3207.13,0
2017-07-06,3203.24,3215.46,3188.86,3212.44,0
2017-07-07,3203.82,3219.52,3195.59,3217.96,0
2017-07-10,3208.1,3222.65,3203.56,3212.63,0
2017-07-11,3200.85,3226.84,3199.79,3203.04,0
2017-07-12,3203.15,3214.65,3178.31,3197.54,0
2017-07-13,3192.12,3219.05,3190.38,3218.16,0
2017-07-14,3218.16,3222.66,3204.91,3222.42,0
2017-07-17,3220.12,3229.84,3140.05,3176.47,0
2017-07-18,3158.99,3187.57,3150.29,3187.57,0
2017-07-19,3181.23,3232.34,3180.1,3230.98,0
2017-07-20,3226.68,3246.24,3225.73,3244.87,0
2017-07-21,3235.16,3247.11,3232.14,3237.98,0
2017-07-24,3230.49,3261.03,3230.49,3250.6,0
2017-07-25,3249.08,3261.55,3233.39,3243.69,0
2017-07-26,3247.78,3264.33,3228.36,3247.68,0
2017-07-27,3243.24,3251.34,3220.95,3249.78,0
2017-07-28,3239,3256.07,3233.06,3253.24,0
2017-07-31,3252.78,3276.57,3251.7,3273.03,0
2017-08-01,3273.99,3292.64,3273.76,3292.64,0
2017-08-02,3288.3,3304.85,3282.41,3285.06,0
2017-08-03,3277.92,3293.01,3263.01,3272.93,0
2017-08-04,3270.82,3286.84,3261.8,3262.08,0
2017-08-07,3258.78,3279.46,3243.72,3279.46,0
2017-08-08,3277.42,3284.96,3270.39,3281.87,0
2017-08-09,3277.93,3277.93,3264.2,3275.57,0
2017-08-10,3268.31,3281.98,3236.51,3261.75,0
2017-08-11,3238.06,3244.94,3200.82,3208.54,0
2017-08-14,3206.47,3239.25,3206.23,3237.36,0
2017-08-15,3235.8,3263.46,3235.8,3251.26,0
2017-08-16,3247.93,3248.59,3228.87,3246.45,0
2017-08-17,3256.42,3268.43,3251.76,3268.43,0
2017-08-18,3251.56,3275.03,3248.44,3268.72,0
2017-08-21,3278.15,3287.32,3270.77,3286.91,0
2017-08-22,3287.16,3293.48,3275.09,3290.23,0
2017-08-23,3283.46,3299.11,3274.58,3287.71,0
2017-08-24,3288.38,3297.82,3266.61,3271.51,0
2017-08-25,3273.13,3331.52,3273.13,3331.52,0
2017-08-28,3338.49,3374.52,3338.49,3362.65,0
2017-08-29,3360.17,3374.59,3354.74,3365.23,0
2017-08-30,3361.85,3376.65,3357.53,3363.63,0
2017-08-31,3362.41,3367.24,3340.84,3360.81,0
2017-09-01,3367.13,3381.38,3358.68,3367.12,0
2017-09-04,3369.64,3380.91,3359.13,3379.58,0
2017-09-05,3376.97,3390.79,3371.95,3384.32,0
2017-09-06,3370.02,3390.79,3365.07,3385.39,0
2017-09-07,3383.87,3387.77,3363.33,3365.5,0
2017-09-08,3366.78,3380.51,3353.9,3365.24,0
2017-09-11,3365.35,3384.63,3360.08,3376.42,0
2017-09-12,3382,3390.52,3371.53,3379.49,0
2017-09-13,3374.25,3384.36,3366.8,3384.15,0
2017-09-14,3384.28,3390.78,3361.33,3371.43,0
2017-09-15,3364.59,3365.44,3346.16,3353.62,0
2017-09-18,3354.71,3371.53,3354.71,3362.86,0
2017-09-19,3367.37,3370.17,3345.01,3356.84,0
2017-09-20,3352.15,3370.06,3346.54,3366,0
2017-09-21,3364.65,3377.42,3357.41,3357.81,0
2017-09-22,3346.21,3355.97,3335.23,3352.53,0
2017-09-25,3343.7,3350.63,3335.32,3341.55,0
2017-09-26,3338.25,3346.95,3332.61,3343.58,0
2017-09-27,3341.61,3349.31,3340.49,3345.27,0
2017-09-28,3343.28,3344.06,3336.47,3339.64,0
2017-09-29,3341.7,3356.77,3341.7,3348.94,0
2017-10-09,3407.75,3409.14,3368.17,3374.38,0
2017-10-10,3373.51,3383.47,3358.94,3382.99,0
2017-10-11,3386.22,3395.43,3382.08,3388.28,0
2017-10-12,3385.27,3390.2,3372.87,3386.1,0
2017-10-13,3385.14,3395.35,3383.52,3390.52,0
2017-10-16,3393.57,3400.37,3374.99,3378.47,0
2017-10-17,3373.03,3382.17,3366.12,3372.04,0
2017-10-18,3374.46,3382.46,3372.29,3381.79,0
2017-10-19,3374.42,3378.58,3359.83,3370.17,0
2017-10-20,3363.49,3379.5,3360.91,3378.65,0
2017-10-23,3382.29,3384.82,3374.77,3380.7,0
2017-10-24,3375.99,3388.25,3374.23,3388.25,0
2017-10-25,3384.46,3397.69,3382.26,3396.9,0
2017-10-26,3395.46,3414.14,3391.7,3407.57,0
2017-10-27,3403.35,3420.67,3402.73,3416.81,0
2017-10-30,3413.25,3419.23,3357.89,3390.34,0
2017-10-31,3380.62,3397.06,3376.2,3393.34,0
2017-11-01,3394.83,3410.03,3388.88,3395.91,0
2017-11-02,3390.17,3390.17,3372.4,3383.31,0
2017-11-03,3376.56,3380.04,3347.74,3371.74,0
2017-11-06,3370.75,3389.37,3356.66,3388.17,0
2017-11-07,3389.96,3414.54,3388.12,3413.58,0
2017-11-08,3408.27,3434.28,3404.95,3415.46,0
2017-11-09,3410.62,3420.36,3408.9,3427.8,0
2017-11-10,3423.07,3438.41,3414.83,3432.67,0
2017-11-13,3438.79,3448.82,3438.79,3447.84,0
2017-11-14,3446.16,3450.34,3420.07,3429.55,0
2017-11-15,3414.55,3423.47,3396.38,3402.52,0
2017-11-16,3392.43,3409,3390.76,3399.25,0
2017-11-17,3393.49,3403.01,3373.56,3382.91,0
2017-11-20,3359.98,3393.02,3338.05,3392.4,0
2017-11-21,3382.38,3419.31,3377.86,3410.5,0
2017-11-22,3417.22,3442.09,3404.94,3430.46,0
2017-11-23,3424.01,3428.99,3342.39,3351.92,0
2017-11-24,3340.71,3360.43,3329.06,3353.82,0
2017-11-27,3344.96,3346.59,3315.83,3322.23,0
2017-11-28,3311.51,3333.73,3301.5,3333.66,0
2017-11-29,3336.24,3342.95,3305.96,3337.86,0
2017-11-30,3328.64,3340.85,3306.4,3317.19,0
2017-12-01,3314.27,3324.41,3302.65,3317.62,0
2017-12-04,3308.58,3323.65,3304.22,3309.62,0
2017-12-05,3304.67,3315.41,3301.06,3303.68,0
2017-12-06,3289.09,3295.81,3255.18,3293.97,0
2017-12-07,3281.5,3291.22,3259.9,3272.05,0
2017-12-08,3265.32,3297.13,3259.12,3289.99,0
2017-12-11,3290.75,3322.24,3288.59,3322.2,0
2017-12-12,3319.19,3319.84,3280.81,3280.81,0
2017-12-13,3278.75,3303.8,3273.49,3303.04,0
2017-12-14,3302.41,3309.06,3282.75,3292.44,0
2017-12-15,3286.81,3286.81,3259.55,3266.14,0
2017-12-18,3269.79,3280.21,3254.61,3267.92,0
2017-12-19,3266.84,3296.74,3266.29,3296.54,0
2017-12-20,3296.43,3299.77,3277.37,3287.61,0
2017-12-21,3281.06,3308.66,3267.4,3300.06,0
2017-12-22,3297.14,3306.84,3293.91,3297.06,0
2017-12-25,3296.92,3311.93,3270.94,3280.46,0
2017-12-26,3278.33,3307.3,3274.4,3306.13,0
2017-12-27,3302.48,3306.76,3270.84,3275.78,0
2017-12-28,3272.35,3303.86,3263.79,3296.39,0
2017-12-29,3294.76,3307.97,3292.8,3307.17,0
2018-01-02,3316.27,3348.49,3316.27,3348.33,0
2018-01-03,3347.6,3379.72,3345.37,3369.11,0
2018-01-04,3370.57,3392.8,3365.56,3385.71,0
2018-01-05,3386.46,3401.81,3380.25,3391.75,0
2018-01-08,3391.18,3412.73,3385.35,3409.48,0
2018-01-09,3404.75,3416.99,3403.73,3413.9,0
2018-01-10,3414.11,3429.67,3399.27,3421.83,0
2018-01-11,3413.47,3425.96,3405.86,3425.35,0
2018-01-12,3423.54,3435.29,3418.3,3428.94,0
2018-01-15,3429.53,3441.54,3402.36,3410.49,0
2018-01-16,3402.27,3437.58,3402.27,3436.59,0
2018-01-17,3440.79,3464.83,3430.54,3444.67,0
2018-01-18,3450.41,3475.95,3449.47,3474.75,0
2018-01-19,3486.93,3498.15,3475.39,3487.86,0
2018-01-22,3477.32,3502,3477.08,3501.36,0
2018-01-23,3505.68,3546.92,3505.68,3546.51,0
2018-01-24,3554.22,3568.84,3528.17,3559.47,0
2018-01-25,3554.02,3571.18,3528.2,3548.31,0
2018-01-26,3534.25,3574.48,3534.25,3558.13,0
2018-01-29,3565.5,3586.56,3510.67,3523,0
2018-01-30,3510.81,3523.05,3485.19,3488.01,0
2018-01-31,3467.07,3494.06,3455.13,3480.83,0
2018-02-01,3479.46,3494.84,3424.83,3446.98,0
2018-02-02,3414.9,3462.08,3389.07,3462.08,0
2018-02-05,3408.26,3487.5,3408.26,3487.5,0
2018-02-06,3415.05,3439.85,3365.45,3370.65,0
2018-02-07,3420.22,3424.49,3304.68,3309.26,0
2018-02-08,3279.74,3307.03,3225.71,3262.05,0
2018-02-09,3169.94,3179.26,3063.1,3129.85,0
2018-02-12,3150.01,3167.89,3122.01,3154.13,0
2018-02-13,3177.84,3219.22,3177.84,3184.96,0
2018-02-14,3188.25,3203.1,3171.68,3199.16,0
2018-02-22,3244.01,3269.72,3234.59,3268.56,0
2018-02-23,3273.19,3293.99,3258.94,3289.02,0
2018-02-26,3312.32,3335.51,3282.04,3329.57,0
2018-02-27,3327.56,3327.56,3285.2,3292.07,0
2018-02-28,3259.09,3277.72,3240.4,3259.41,0
2018-03-01,3232.82,3279.47,3229.27,3273.76,0
2018-03-02,3246.1,3269.17,3242.67,3254.53,0
2018-03-05,3257.19,3269.2,3236.73,3256.93,0
2018-03-06,3269.34,3290.17,3243.86,3289.64,0
2018-03-07,3286.97,3308.03,3265.63,3271.67,0
2018-03-08,3270.75,3288.41,3262.24,3288.41,0
2018-03-09,3293.8,3308.68,3283.71,3307.17,0
2018-03-12,3319.37,3333.4,3313.96,3326.7,0
2018-03-13,3323.37,3333.35,3307.38,3310.24,0
2018-03-14,3298.28,3304.68,3287.81,3291.38,0
2018-03-15,3286.43,3295.42,3275.32,3291.11,0
2018-03-16,3290.89,3300.49,3269.88,3269.88,0
2018-03-19,3264.93,3280.33,3251.18,3279.25,0
2018-03-20,3254.02,3292.47,3253.62,3290.64,0
2018-03-21,3303.31,3313.79,3269.55,3280.95,0
2018-03-22,3284.26,3288.76,3242.83,3263.48,0
2018-03-23,3165.16,3188.09,3112.11,3152.76,0
2018-03-26,3115.59,3133.72,3092.58,3133.72,0
2018-03-27,3172.6,3172.6,3144.06,3166.65,0
2018-03-28,3125.4,3164.94,3118.43,3122.29,0
2018-03-29,3128.84,3174.04,3099.06,3160.53,0
2018-03-30,3161.95,3177.34,3153.33,3168.9,0
2018-04-02,3170.01,3192.13,3160.19,3163.18,0
2018-04-03,3126.33,3143.31,3119.25,3136.63,0
2018-04-04,3148,3163.07,3128.94,3131.11,0
2018-04-09,3126.79,3145.78,3110.83,3138.29,0
2018-04-10,3144.94,3190.32,3139.12,3190.32,0
2018-04-11,3199.47,3220.26,3192.41,3208.08,0
2018-04-12,3201.48,3204.75,3177.51,3180.16,0
2018-04-13,3193.24,3197.79,3155.59,3159.05,0
2018-04-16,3151.04,3152.8,3096.61,3110.65,0
2018-04-17,3112.54,3118.36,3064.26,3066.8,0
2018-04-18,3093.06,3096.3,3041.68,3091.4,0
2018-04-19,3094.27,3127.34,3090.45,3117.38,0
2018-04-20,3105.46,3110.87,3065.92,3071.54,0
2018-04-23,3063.43,3084.28,3046.47,3068.01,0
2018-04-24,3073.19,3135.94,3073.19,3128.93,0
2018-04-25,3110.05,3122.72,3107.14,3117.97,0
2018-04-26,3119.65,3121.49,3068.1,3075.03,0
2018-04-27,3084.33,3087.72,3050.46,3082.23,0
2018-05-02,3088.44,3097.1,3064.76,3081.18,0
2018-05-03,3072.81,3105.06,3056.91,3100.86,0
2018-05-04,3091.34,3103.99,3087.44,3091.03,0
2018-05-07,3096.88,3136.64,3091.94,3136.65,0
2018-05-08,3134.95,3169.45,3134.17,3161.5,0
2018-05-09,3160.3,3163.9,3145.66,3159.15,0
2018-05-10,3172.07,3175.71,3155.93,3174.41,0
2018-05-11,3179.84,3180.42,3162.87,3163.26,0
2018-05-14,3168.87,3183.71,3163.55,3174.03,0
2018-05-15,3181.2,3192.27,3164.79,3192.12,0
2018-05-16,3177.05,3191.95,3167.17,3169.57,0
2018-05-17,3171.82,3171.82,3149.18,3154.28,0
2018-05-18,3151.32,3193.3,3145.13,3193.3,0
2018-05-21,3208.47,3219.33,3203.94,3213.84,0
2018-05-22,3211.08,3214.35,3192.4,3214.35,0
2018-05-23,3200.91,3202.04,3168.96,3168.96,0
2018-05-24,3169.81,3173.15,3152.44,3154.65,0
2018-05-25,3149.35,3156.62,3131.49,3141.3,0
2018-05-28,3137.71,3148.99,3117.28,3135.08,0
2018-05-29,3129.38,3142.75,3114.19,3120.46,0
2018-05-30,3071.59,3085.18,3041.44,3041.44,0
2018-05-31,3067.31,3096.13,3054.67,3095.47,0
2018-06-01,3081.92,3101.9,3060.18,3075.14,0
2018-06-04,3083.43,3098.2,3077.7,3091.19,0
2018-06-05,3087.46,3114.21,3080.38,3114.21,0
2018-06-06,3106.78,3117.32,3104.04,3115.18,0
2018-06-07,3123.73,3128,3106.48,3109.5,0
2018-06-08,3094.69,3097.79,3053.93,3067.15,0
2018-06-11,3054.84,3063.2,3038.79,3052.78,0
2018-06-12,3053.52,3081.23,3034.27,3079.8,0
2018-06-13,3069.18,3070.13,3044.74,3049.8,0
2018-06-14,3036.57,3065.77,3032.76,3044.16,0
2018-06-15,3037.42,3048.75,3008.73,3021.9,0
2018-06-19,2981.78,2984.58,2872.15,2907.82,0
2018-06-20,2890.72,2924.96,2872.78,2915.73,0
2018-06-21,2911.42,2940.36,2873.11,2875.81,0
2018-06-22,2854.72,2891.56,2838.82,2889.76,0
2018-06-25,2906.64,2908.27,2858.56,2859.34,0
2018-06-26,2822.93,2849.78,2804.67,2844.51,0
2018-06-27,2842.42,2853.96,2799.62,2813.18,0
2018-06-28,2799.1,2825.49,2783.01,2786.9,0
2018-06-29,2794.24,2848.31,2794.24,2847.42,0
2018-07-02,2839.39,2845.17,2757.92,2775.56,0
2018-07-03,2778.21,2786.89,2722.71,2786.89,0
2018-07-04,2772.94,2791.75,2754.2,2759.13,0
2018-07-05,2758.33,2777.01,2728.86,2733.88,0
2018-07-06,2734.19,2768.58,2691.16,2747.23,0
2018-07-09,2758.18,2815.11,2755.79,2815.11,0
2018-07-10,2819.7,2828.44,2800.76,2827.63,0
2018-07-11,2779.77,2793.35,2752.8,2777.77,0
2018-07-12,2772.13,2843.84,2772.13,2837.66,0
2018-07-13,2829.49,2834.9,2819.64,2831.18,0
2018-07-16,2827.35,2837.48,2804.71,2814.04,0
2018-07-17,2804.16,2806.71,2774.9,2798.13,0
2018-07-18,2802.09,2818.27,2786.62,2787.26,0
2018-07-19,2792.79,2804.44,2764.9,2772.55,0
2018-07-20,2768.62,2837.25,2753.92,2829.27,0
2018-07-23,2811.29,2862.82,2811.29,2859.54,0
2018-07-24,2862.6,2911.2,2862.6,2905.56,0
2018-07-25,2911.85,2911.93,2894.04,2903.65,0
2018-07-26,2905.82,2915.08,2876.17,2882.23,0
2018-07-27,2879.58,2889.51,2864.88,2873.59,0
2018-07-30,2872.55,2895.3,2851.15,2869.05,0
2018-07-31,2866.22,2884.56,2854.79,2876.4,0
2018-08-01,2888.25,2895.92,2824.21,2824.53,0
2018-08-02,2812.49,2813.04,2727.05,2768.02,0
2018-08-03,2763.04,2777.15,2740.44,2740.44,0
2018-08-06,2732.51,2759.36,2692.93,2705.16,0
2018-08-07,2720.91,2779.37,2696.04,2779.37,0
2018-08-08,2767.27,2779.72,2741.66,2744.07,0
2018-08-09,2727.1,2801.43,2726.57,2794.38,0
2018-08-10,2790.06,2805.99,2778.51,2795.31,0
2018-08-13,2759.64,2789.24,2743.58,2785.87,0
2018-08-14,2777.87,2789.16,2766.79,2780.97,0
2018-08-15,2777.41,2777.53,2721.49,2723.26,0
2018-08-16,2687.17,2731.64,2674.81,2705.19,0
2018-08-17,2730.01,2730.01,2666.29,2668.97,0
2018-08-20,2677.77,2698.47,2653.49,2698.47,0
2018-08-21,2700.45,2738.99,2696.69,2733.83,0
2018-08-22,2729.87,2729.87,2709.25,2714.61,0
2018-08-23,2717.92,2735.37,2701.17,2724.63,0
2018-08-24,2713.6,2748.24,2705.89,2729.43,0
2018-08-27,2740.06,2778.29,2737.48,2780.9,0
2018-08-28,2783.84,2790.73,2769.4,2777.98,0
2018-08-29,2773.55,2778.15,2763.72,2769.3,0
2018-08-30,2769.3,2772.65,2737.07,2737.74,0
2018-08-31,2729.12,2744.34,2710.96,2725.25,0
2018-09-03,2715.37,2722.4,2692.8,2720.73,0
2018-09-04,2720.7,2756.2,2712.63,2750.58,0
2018-09-05,2739.4,2745.16,2704.34,2704.34,0
2018-09-06,2697.69,2719.21,2684.42,2691.59,0
2018-09-07,2702.02,2728.34,2686.2,2702.3,0
2018-09-10,2697.56,2703.36,2668.63,2669.49,0
2018-09-11,2672.41,2680.25,2652.93,2664.8,0
2018-09-12,2660.95,2671.89,2648.24,2656.11,0
2018-09-13,2688.63,2688.63,2653.6,2686.58,0
2018-09-14,2686.44,2694.51,2675.49,2681.64,0
2018-09-17,2666.39,2667.91,2648.62,2651.79,0
2018-09-18,2644.3,2700.19,2644.3,2699.95,0
2018-09-19,2694.8,2746.08,2690.99,2730.85,0
2018-09-20,2732.29,2743.96,2724.18,2729.24,0
2018-09-21,2735.25,2797.48,2722.08,2797.49,0
2018-09-25,2772.1,2789.7,2772.1,2781.14,0
2018-09-26,2785.9,2827.07,2783.55,2806.81,0
2018-09-27,2803.13,2810.51,2786.95,2791.78,0
2018-09-28,2798.3,2821.48,2791.99,2821.35,0
2018-10-08,2761.78,2771.84,2710.42,2716.51,0
2018-10-09,2713.86,2734.07,2711.5,2721.01,0
2018-10-10,2725.78,2743.45,2703.39,2725.84,0
2018-10-11,2654.32,2661.05,2560.84,2583.46,0
2018-10-12,2574.83,2615.68,2536.99,2606.91,0
2018-10-15,2605.95,2611.82,2565.65,2568.1,0
2018-10-16,2570.49,2597.15,2537.27,2546.33,0
2018-10-17,2566.34,2572.67,2517.8,2561.61,0
2018-10-18,2540.23,2540.23,2485.98,2486.42,0
2018-10-19,2459.65,2552.75,2449.47,2550.47,0
2018-10-22,2570.73,2675.21,2570.73,2654.88,0
2018-10-23,2652.16,2659.25,2583.39,2594.83,0
2018-10-24,2579.71,2640.09,2578.05,2603.3,0
2018-10-25,2534.55,2605.64,2531.85,2603.8,0
2018-10-26,2614.16,2625.92,2580.9,2598.85,0
2018-10-29,2591.81,2594.81,2529.81,2542.1,0
2018-10-30,2539.54,2586.68,2521.78,2568.05,0
2018-10-31,2572.84,2611.99,2567.11,2602.78,0
2018-11-01,2623,2636.58,2603.78,2606.24,0
2018-11-02,2651.1,2676.48,2628.91,2676.48,0
2018-11-05,2661.09,2673.08,2639.7,2665.43,0
2018-11-06,2655.48,2660.73,2635.88,2659.36,0
2018-11-07,2660.19,2675.37,2639.28,2641.34,0
2018-11-08,2661.97,2661.97,2632.3,2635.63,0
2018-11-09,2617.67,2618.65,2598.31,2598.87,0
2018-11-12,2596.09,2631.17,2590.96,2630.52,0
2018-11-13,2597.35,2666.49,2597.35,2654.88,0
2018-11-14,2645.53,2658.31,2628.06,2632.24,0
2018-11-15,2632.37,2668.17,2631.89,2668.17,0
2018-11-16,2669.61,2695.37,2657.18,2679.11,0
2018-11-19,2681.48,2703.51,2674.67,2703.51,0
2018-11-20,2682.37,2690.83,2643.44,2645.85,0
2018-11-21,2618.09,2653.45,2618.09,2651.51,0
2018-11-22,2655.9,2657.1,2634.78,2645.43,0
2018-11-23,2639.58,2641.85,2577.52,2579.48,0
2018-11-26,2580.9,2594.69,2568.41,2575.81,0
2018-11-27,2589.26,2592.3,2566.4,2574.68,0
2018-11-28,2575.87,2601.74,2561.8,2601.74,0
2018-11-29,2617.29,2617.35,2567.44,2567.44,0
2018-11-30,2564.41,2590.16,2555.53,2588.19,0
2018-12-03,2647.38,2665.04,2629.6,2654.8,0
2018-12-04,2650.96,2665.96,2645.52,2665.96,0
2018-12-05,2629.77,2660.33,2629.77,2649.81,0
2018-12-06,2630.39,2633.52,2603.13,2605.18,0
2018-12-07,2610.11,2614.18,2599.53,2605.89,0
2018-12-10,2588.55,2599.7,2576.59,2584.58,0
2018-12-11,2590.94,2595.68,2583.21,2594.09,0
2018-12-12,2607.95,2609.93,2595.52,2602.15,0
2018-12-13,2608.46,2645.78,2599.86,2634.05,0
2018-12-14,2627.24,2628.89,2593.74,2593.74,0
2018-12-17,2590.06,2598.76,2573.87,2597.97,0
2018-12-18,2582.96,2599.06,2563.67,2576.65,0
2018-12-19,2578.68,2579.87,2547.29,2549.56,0
2018-12-20,2548.32,2554.86,2516.4,2536.27,0
2018-12-21,2526.57,2526.93,2499.21,2516.25,0
2018-12-24,2506.8,2529.44,2501.62,2527.01,0
2018-12-25,2503.95,2513.92,2463.12,2504.82,0
2018-12-26,2501.26,2513.49,2492.12,2498.29,0
2018-12-27,2529.97,2531.79,2483.09,2483.09,0
2018-12-28,2488.93,2504.78,2478.92,2493.9,0
2019-01-02,2499.65,2500.28,2456.69,2465.29,0
2019-01-03,2462.12,2488.26,2456.35,2464.36,0
2019-01-04,2446.02,2515.32,2441.44,2514.87,0
2019-01-07,2528.41,2536.76,2515.51,2533.09,0
2019-01-08,2527.64,2530.79,2520.24,2526.46,0
2019-01-09,2536.5,2574.39,2536.29,2544.35,0
2019-01-10,2544.64,2551.83,2532.15,2535.1,0
2019-01-11,2540.04,2554.71,2533.73,2553.83,0
2019-01-14,2553.33,2556.25,2533.41,2535.77,0
2019-01-15,2536.05,2571.49,2532.64,2570.35,0
2019-01-16,2568.61,2574.17,2563.28,2570.42,0
2019-01-17,2572.34,2582.25,2557.82,2559.64,0
2019-01-18,2567.74,2598.83,2565.98,2596.01,0
2019-01-21,2600.32,2618.69,2600.01,2610.51,0
2019-01-22,2609.62,2609.62,2573.26,2579.7,0
2019-01-23,2576.28,2589.11,2572.7,2581,0
2019-01-24,2585.36,2597.13,2570.21,2591.69,0
2019-01-25,2595.63,2616.72,2595.63,2601.72,0
2019-01-28,2619.05,2630.32,2591.23,2596.98,0
2019-01-29,2592.35,2601.42,2560.43,2594.25,0
2019-01-30,2583.19,2598.81,2575.41,2575.58,0
2019-01-31,2582.17,2606.63,2571.7,2584.57,0
2019-02-01,2600.54,2618.23,2590.99,2618.23,0
2019-02-11,2615.61,2654.03,2614.19,2653.9,0
2019-02-12,2653.1,2674.02,2648.93,2671.89,0
2019-02-13,2674.37,2727.07,2666.62,2721.07,0
2019-02-14,2715.54,2729.28,2708.02,2719.7,0
2019-02-15,2712.79,2715.63,2679.78,2682.39,0
2019-02-18,2701.68,2754.36,2701.68,2754.36,0
2019-02-19,2759.5,2780.78,2737.59,2755.65,0
2019-02-20,2761.06,2767.41,2740.27,2761.22,0
2019-02-21,2759.94,2794.01,2744.98,2751.8,29864996900
2019-02-22,2749.46,2804.23,2736.33,2804.23,30148141100
2019-02-25,2838.39,2961.8,2838.39,2961.28,52865859000
2019-02-26,2969.1,2995.68,2938.62,2941.52,56555796700
2019-02-27,2939.93,2997.49,2924.64,2953.82,47497645300
2019-02-28,2950.05,2965.3,2930.2,2940.95,35824091800
2019-03-01,2954.4,2994.01,2930.83,2994.01,34578620000
2019-03-04,3015.94,3090.8,3006.94,3027.58,52564943600
2019-03-05,3019.88,3054.96,3009.45,3054.25,42414252900
2019-03-06,3060.43,3103.83,3050.11,3102.1,55500636500
2019-03-07,3103.67,3129.94,3074.98,3106.42,58381706500
2019-03-08,3038.34,3075.05,2969.58,2969.86,57785547300
2019-03-11,2969.08,3028.25,2963.58,3026.99,42621302900
2019-03-12,3049.08,3093.39,3029.9,3060.31,51117315800
2019-03-13,3062.33,3065.29,3013.93,3026.95,45321462500
2019-03-14,3013.6,3041.16,2968.82,2990.69,37314179800
2019-03-15,3000.88,3048.12,2999.43,3021.75,34120613900
2019-03-18,3027.8,3096.42,3009.51,3096.42,39779717900
2019-03-19,3099.9,3113.43,3076.36,3090.98,35090886000
2019-03-20,3084.17,3102.52,3053.45,3090.64,35855750500
2019-03-21,3094.12,3125.02,3086.85,3101.46,41425118200
2019-03-22,3100.73,3107.28,3064.88,3104.15,36484834600
2019-03-25,3058.8,3087,3041.95,3043.03,38027876200
2019-03-26,3057.56,3062.69,2988.49,2997.1,35349802100
2019-03-27,3012.26,3022.76,2987.77,3022.72,29139035700
2019-03-28,3009.8,3025.78,2991.78,2994.94,28810642500
2019-03-29,3000.68,3093.03,2999.99,3090.76,37508299100
2019-04-01,3111.66,3176.62,3111.66,3170.36,46612469300
2019-04-02,3183.27,3193.27,3164.91,3176.82,44706898100
2019-04-03,3159.15,3219.26,3152.33,3216.3,43054863500
2019-04-04,3233.69,3254.14,3216.85,3246.57,46911766900
2019-04-08,3271.27,3288.45,3210.52,3244.81,50451840300
2019-04-09,3240.39,3251.65,3215.7,3239.66,36416999700
2019-04-10,3224.65,3264.78,3204.88,3241.93,38013440800
2019-04-11,3241.55,3254.13,3185.55,3189.96,35303187900
2019-04-12,3184.86,3199.28,3168.04,3188.63,28978899600
2019-04-15,3233.46,3253.98,3177.27,3177.79,34880978500
2019-04-16,3164.4,3253.6,3153.21,3253.6,35791875200
2019-04-17,3250.15,3275.33,3239.8,3263.12,35754179600
2019-04-18,3261.07,3271.39,3241.83,3250.2,32553994200
2019-04-19,3250.15,3274.33,3226.81,3270.8,31519800400
2019-04-22,3278.49,3279.49,3206.88,3215.04,35321738700
2019-04-23,3211.87,3231.58,3186.76,3198.59,32836120700
2019-04-24,3203.56,3210.65,3156.61,3201.61,27487216400
2019-04-25,3190.59,3193.75,3123.03,3123.83,32587912900
2019-04-26,3108.16,3129.21,3085.8,3086.4,28087385400
2019-04-29,3090.63,3107.76,3050.03,3062.5,29211488600
2019-04-30,3052.62,3088.41,3052.62,3078.34,22230251700
2019-05-06,2984.73,2986.54,2876.47,2906.46,32697226900
2019-05-07,2914.29,2937.28,2889.07,2926.39,25328176900
2019-05-08,2873.14,2929.43,2866.7,2893.76,23153051900
2019-05-09,2871.2,2888.86,2845.04,2850.95,20004113300
2019-05-10,2878.23,2941.45,2838.38,2939.21,28230680800
2019-05-13,2905.07,2921.41,2892.17,2903.71,21202988200
2019-05-14,2872.83,2909.2,2872.83,2883.61,20834535300
2019-05-15,2902.64,2945.39,2902.64,2938.68,23051970100
2019-05-16,2933.5,2956.17,2929.06,2955.71,24838570100
2019-05-17,2955.77,2956.78,2873.8,2882.3,26630164300
2019-05-20,2874.8,2882.63,2838.45,2870.6,20947244200
2019-05-21,2867.71,2919.24,2862.5,2905.97,21138702200
2019-05-22,2905.52,2912.4,2879.64,2891.7,20002690500
2019-05-23,2880.84,2885.14,2846.96,2852.52,19734030900
2019-05-24,2847.84,2871.86,2846.02,2852.99,16720549000
2019-05-27,2851.28,2898.13,2833.04,2892.38,19672090200
2019-05-28,2890.27,2924.04,2887.08,2909.91,22331055700
2019-05-29,2894.83,2934.98,2890.66,2914.7,19895882100
2019-05-30,2903.42,2907.85,2881.38,2905.81,20575878900
2019-05-31,2904.5,2922.91,2895.58,2898.7,19523058000
2019-06-03,2901.74,2920.83,2875.9,2890.08,21594355400
2019-06-04,2887.64,2888.39,2851.97,2862.28,18846354100
2019-06-05,2882.94,2888.77,2858.57,2861.42,18156104700
2019-06-06,2862.33,2862.33,2822.19,2827.8,17706441100
2019-06-10,2833.01,2861.13,2824.36,2852.13,16658591800
2019-06-11,2854.07,2927.43,2854.07,2925.72,26052579600
2019-06-12,2917.22,2924.7,2903.88,2909.38,24025577500
2019-06-13,2905.29,2918.42,2885.92,2910.74,21295779100
2019-06-14,2913,2924.32,2879.66,2881.97,21543579600
2019-06-17,2880.42,2902.48,2877.39,2887.62,15396496000
2019-06-18,2891.09,2898.33,2874.31,2890.16,14770532000
2019-06-19,2944.12,2953.34,2916.21,2917.8,23075697300
2019-06-20,2917.33,2997.39,2915.09,2987.12,29101153700
2019-06-21,2990.37,3010.35,2989.25,3001.98,28697383500
2019-06-24,3004.29,3012.83,2994.42,3008.15,21049389400
2019-06-25,3004.91,3004.91,2948.99,2982.07,24369924400
2019-06-26,2964.62,2986.91,2958.46,2976.28,17444953300
2019-06-27,2982.61,3011.54,2981.05,2996.79,19539704900
2019-06-28,2992.242,2992.242,2961.222,2978.878,18143152300
2019-07-01,3024.62,3045.37,3014.69,3044.9,25084043300
2019-07-02,3042.58,3048.48,3033.78,3043.94,21452062400
2019-07-03,3031.83,3031.83,3006.32,3015.26,21229617300
2019-07-04,3015.68,3024.5,2991.91,3005.25,19441513300
2019-07-05,3004.74,3014.85,2990.92,3011.06,15675542900
2019-07-08,2997.81,2997.81,2918.72,2933.36,21154126800
2019-07-09,2928.82,2937.76,2912.81,2928.23,14511060400
2019-07-10,2935.19,2936.75,2908.16,2915.3,13548353800
2019-07-11,2928.06,2945.8,2907.89,2917.76,14369252200
2019-07-12,2915.34,2938.53,2905.81,2930.55,13779475900
2019-07-15,2921.55,2955,2886.7,2942.19,16764339700
2019-07-16,2938.64,2944.82,2931.29,2937.62,13181175100
2019-07-17,2933.02,2942.07,2924.46,2931.69,14963161600
2019-07-18,2921.74,2921.74,2901.18,2901.18,14988882800
2019-07-19,2909.68,2939.6,2909.68,2924.2,14946955300
2019-07-22,2925.79,2927.16,2879.69,2886.97,18067496000
2019-07-23,2886.9,2901.36,2883.05,2899.94,12931050800
2019-07-24,2907.93,2936.45,2907.79,2923.28,15524576200
2019-07-25,2923.19,2937.36,2916.15,2937.36,14568438500
2019-07-26,2928.06,2948.33,2924.45,2944.54,13934338800
2019-07-29,2943.92,2948.47,2932.98,2941.01,12799184600
2019-07-30,2946.26,2965.63,2946.26,2952.34,14831646200
2019-07-31,2944.4,2944.4,2926.49,2932.51,14105234800
2019-08-01,2920.85,2927.34,2901.75,2908.77,14238981300
2019-08-02,2861.33,2872.47,2851.44,2867.84,18488844300
2019-08-05,2854.58,2863.69,2821.5,2821.5,16741942300
2019-08-06,2776.99,2787.42,2733.92,2777.56,23581618500
2019-08-07,2789.02,2792.69,2768.68,2768.68,16012977000
2019-08-08,2784.18,2799.69,2782.24,2794.55,14953956400
2019-08-09,2805.59,2808.33,2770.48,2774.75,14824029300
2019-08-12,2781.98,2814.99,2776.62,2814.99,13156343300
2019-08-13,2798.05,2802.04,2790.61,2797.26,13091650500
2019-08-14,2824.49,2829.89,2807.72,2808.91,14401464100
2019-08-15,2762.34,2815.9,2756.83,2815.8,15277215200
2019-08-16,2817.57,2840.32,2811.8,2823.82,14858234400
2019-08-19,2835.52,2883.1,2829.85,2883.1,21454666800
2019-08-20,2879.08,2892.08,2875,2880,18967720600
2019-08-21,2875.47,2885.59,2872.56,2880.33,15901966500
2019-08-22,2887.66,2888.5,2867.55,2883.44,14920621500
2019-08-23,2885.15,2902.46,2878.74,2897.43,15915682600
2019-08-26,2851.02,2870.49,2849.24,2863.57,16989536300
2019-08-27,2879.52,2919.64,2879.41,2902.19,20814179400
2019-08-28,2901.63,2905.44,2887.01,2893.76,18309790300
2019-08-29,2896,2898.6,2878.59,2890.92,17861308200
2019-08-30,2907.38,2914.58,2874.1,2886.24,19395995100
2019-09-02,2886.94,2928.48,2883.68,2924.11,20278680700
2019-09-03,2925.94,2930.15,2915.2,2930.15,18900121600
2019-09-04,2927.75,2957.41,2925.88,2957.41,22549590700
2019-09-05,2972.66,3015.84,2972.66,2985.86,30543870600
2019-09-06,2996.62,2999.94,2981.6,2999.6,21682603500
2019-09-09,3023.78,3026.24,3005.69,3024.74,24337775200
2019-09-10,3027.41,3027.41,3005.38,3021.2,24001294700
2019-09-11,3029.93,3030.56,3004.22,3008.81,22983736200
2019-09-12,3016.63,3033.47,3005.19,3031.24,19696870100
2019-09-16,3041.92,3042.93,3020.05,3030.75,22187895900
2019-09-17,3023.71,3023.71,2970.57,2978.12,22333806100
2019-09-18,2984.08,2996.4,2982.4,2985.66,16804669900
2019-09-19,2992.92,2999.28,2975.4,2999.28,16269061500
2019-09-20,3004.81,3011.34,2996.19,3006.45,18214530200
2019-09-23,2998.4,2998.4,2960.83,2977.08,16813945000
2019-09-24,2979.48,3002.9,2973.88,2985.34,16605986200
2019-09-25,2977.67,2977.67,2955.43,2955.43,16854313500
2019-09-26,2964.48,2970.04,2928.26,2929.09,18893254100
2019-09-27,2929.49,2939.08,2920.93,2932.17,13290577700
2019-09-30,2927.916,2936.482,2905.189,2905.189,11664681100
2019-10-08,2905.76,2933.02,2905.76,2913.57,12553581200
2019-10-09,2902.08,2924.86,2891.54,2924.86,13042414400
2019-10-10,2923.71,2949.24,2918.23,2947.71,13423975200
2019-10-11,2954.82,2980.79,2943.01,2973.66,16120374600
2019-10-14,2993.96,3026.38,2989.81,3007.88,20861480200
2019-10-15,3005.66,3005.66,2986.3,2991.05,15537690400
2019-10-16,2992.61,3010.42,2975.92,2978.71,14988549600
2019-10-17,2979.99,2986.72,2969.57,2977.33,12252761400
2019-10-18,2982.34,2987.2,2933.24,2938.14,14999067800
2019-10-21,2933.9,2940.32,2917.69,2939.62,13247510700
2019-10-22,2945.6,2954.64,2934.39,2954.38,11748204800
2019-10-23,2952.97,2957.3,2934.63,2941.62,12381288100
2019-10-24,2944.01,2953.04,2927.06,2940.92,12654029000
2019-10-25,2940.47,2958.24,2920.52,2954.93,13686070600
2019-10-28,2958.69,2980.13,2956.96,2980.05,17373148100
2019-10-29,2979.04,2979.04,2954.18,2954.18,16611005800
2019-10-30,2949.46,2953.3,2934.83,2939.32,15879811000
2019-10-31,2944.842,2946.752,2923.516,2929.056,16157148300
2019-11-01,2924.34,2959.83,2917.15,2958.2,15990737300
2019-11-04,2964.58,2983.06,2964.58,2975.49,16724836400
2019-11-05,2977.7,3008.31,2968.03,2991.56,17989159300
2019-11-06,2992.04,2995.56,2969.72,2978.6,16526354700
2019-11-07,2978.15,2988.96,2969.12,2978.71,13695267800
2019-11-08,2993.98,2998.76,2962.84,2964.18,14974210700
2019-11-11,2949.96,2949.96,2907.01,2909.97,16281522000
2019-11-12,2913,2918.3,2891.51,2914.82,12972915400
2019-11-13,2913.02,2913.86,2893.97,2905.24,12976584100
2019-11-14,2907.74,2917.37,2899.62,2909.87,12914544800
2019-11-15,2911.35,2917.71,2891.2,2891.34,13739341000
2019-11-18,2889.55,2911.38,2884.09,2909.2,12443317700
2019-11-19,2904.28,2933.99,2902.97,2933.99,13652740500
2019-11-20,2928.11,2930.49,2907.42,2911.05,13735753000
2019-11-21,2902.55,2910.36,2891.53,2903.64,12345860700
2019-11-22,2906.24,2925.02,2873.99,2885.29,16089503800
2019-11-25,2885.61,2906.61,2880.65,2906.17,17858742900
2019-11-26,2912.52,2915.04,2897.93,2907.06,17000466300
2019-11-27,2905.4,2914.49,2893.42,2903.19,13386220500
2019-11-28,2902.36,2909.84,2883.43,2889.69,11952246800
2019-11-29,2885.974,2892.388,2858.58,2871.981,12261296800
2019-12-02,2874.45,2888.89,2870.24,2875.81,12875580600
2019-12-03,2869.88,2884.86,2857.32,2884.7,12377874200
2019-12-04,2876.91,2882.46,2869.96,2878.12,12734348600
2019-12-05,2886.52,2902,2885.08,2899.47,14316309600
2019-12-06,2902.28,2912.01,2894.75,2912.01,13412887800
2019-12-09,2914.46,2919.59,2905.25,2914.48,16079652700
2019-12-10,2908.94,2919.2,2902.79,2917.32,17012399800
2019-12-11,2922.6,2928.26,2915,2924.42,16554108700
2019-12-12,2926.34,2926.34,2913.48,2915.7,15176080400
2019-12-13,2937.78,2969.98,2935.85,2967.68,21197858500
2019-12-16,2970.97,2984.64,2958.71,2984.39,21186211900
2019-12-17,2985.26,3039.38,2982.5,3022.42,29303225400
2019-12-18,3021.47,3033.23,3011.72,3017.04,24408969100
2019-12-19,3017.15,3021.42,3007.99,3017.07,20862426400
2019-12-20,3019.64,3027.48,3002.26,3004.94,21507575500
2019-12-23,2999.04,3009.34,2960.44,2962.75,20571661700
2019-12-24,2965.83,2983.82,2960.68,2982.68,16303025000
2019-12-25,2980.43,2988.29,2970.66,2981.88,17565402800
2019-12-26,2981.25,3007.35,2980.4,3007.35,18244042600
2019-12-27,3006.85,3036.11,3003.63,3005.04,24710277900
2019-12-30,2998.17,3041.4,2983.34,3040.02,24806653000
2019-12-31,3036.385,3051.677,3030.512,3050.124,21742902200
2020-01-02,3066.34,3098.1,3066.34,3085.2,29247020800
2020-01-03,3089.02,3093.82,3074.52,3083.79,26149666700
2020-01-06,3070.91,3107.2,3065.31,3083.41,31695993300
2020-01-07,3085.49,3105.33,3084.51,3104.8,27975038600
2020-01-08,3094.24,3094.24,3059.13,3066.89,29787255300
2020-01-09,3082.64,3097.33,3080.13,3094.88,24343564900
2020-01-10,3102.29,3105.22,3081.4,3092.29,21044246200
2020-01-13,3091.49,3115.57,3075.38,3115.57,21062100400
2020-01-14,3120.67,3127.17,3105.6,3106.82,22997376900
2020-01-15,3103.17,3107.94,3082.04,3090.04,20231302300
2020-01-16,3095.73,3096.37,3070.88,3074.08,20337547500
2020-01-17,3081.46,3091.95,3067.25,3075.5,19030429900
2020-01-20,3082.113,3096.268,3070.48,3095.787,21339039800
2020-01-21,3085.79,3085.79,3051.23,3052.14,23483073900
2020-01-22,3038.486,3069.252,3006.267,3060.754,22385286500
2020-01-23,3037.952,3045.04,2955.346,2976.528,27276323400
2020-02-03,2716.7,2766.58,2716.7,2746.61,22965657500
2020-02-04,2685.269,2786.164,2685.269,2783.287,36404620000
2020-02-05,2792.371,2842.742,2778.864,2818.087,30976182300
2020-02-06,2826.885,2876.587,2807.609,2866.509,31639214200
2020-02-07,2858.93,2875.96,2839.24,2875.96,31678155000
2020-02-10,2860.5,2891.85,2851.05,2890.49,29492978400
2020-02-11,2894.54,2913.66,2882.28,2901.67,27588251300
2020-02-12,2895.556,2926.899,2892.424,2926.899,24873342900
2020-02-13,2927.144,2934.935,2901.585,2906.073,28141805700
2020-02-14,2899.865,2926.942,2899.573,2917.007,25065062700
2020-02-17,2924.99,2983.64,2924.99,2983.62,31319800700
2020-02-18,2981.41,2990.6,2960.78,2984.97,31166591300
2020-02-19,2979.522,2998.271,2971.821,2975.401,31514115100
2020-02-20,2981.88,3031.37,2968.45,3030.15,34573288100
2020-02-21,3022.245,3058.898,3020.141,3039.669,37159919200
2020-02-24,3027.89,3042.18,3007.36,3031.23,37043004400
2020-02-25,2982.069,3016.945,2943.716,3013.05,44162276200
2020-02-26,2978.419,3028.778,2974.942,2987.928,46904955200
2020-02-27,2992.491,3009.457,2980.477,2991.328,35651749100
2020-02-28,2924.64,2948.126,2878.544,2880.303,40121691400
2020-03-02,2899.31,2982.506,2899.31,2970.931,36733336900
2020-03-03,3006.888,3026.842,2976.685,2992.896,41845777300
2020-03-04,2981.806,3012.003,2974.358,3011.665,35333827800
2020-03-05,3036.154,3074.167,3023.189,3071.677,45095717400
2020-03-06,3039.939,3052.443,3029.463,3034.511,36206153300
2020-03-09,2987.18,2989.205,2940.713,2943.29,41456073600
2020-03-10,2918.934,3000.296,2904.798,2996.761,39329664800
2020-03-11,3001.761,3010.028,2968.517,2968.517,35841399700
2020-03-12,2936.016,2944.465,2906.283,2923.485,30777845700
2020-03-13,2804.232,2910.816,2800.679,2887.426,38154411600
2020-03-16,2897.3,2898.034,2784.661,2789.253,35187866500
2020-03-17,2796.284,2826.906,2715.221,2779.64,30614967700
2020-03-18,2792.322,2815.873,2728.756,2728.756,29115985200
2020-03-19,2719.406,2736.82,2646.804,2702.129,30230274700
2020-03-20,2727.018,2751.896,2702.493,2745.618,25201950700
2020-03-23,2677.591,2703.329,2656.5,2660.167,24982025000
2020-03-24,2703.019,2723.406,2667.133,2722.438,25702193000
2020-03-25,2775.303,2788.572,2757.954,2781.591,27807736700
2020-03-26,2761.896,2788.503,2753.428,2764.91,23408402200
2020-03-27,2792.984,2805.547,2771.757,2772.203,24448976700
2020-03-30,2739.719,2759.098,2723.302,2747.213,24296591500
2020-03-31,2767.307,2771.168,2743.115,2750.296,21859867400
2020-04-01,2743.54,2773.364,2731.079,2734.521,21725342700
2020-04-02,2720.228,2780.637,2719.904,2780.637,21786460000
2020-04-03,2773.576,2780.586,2754.073,2763.987,20083740400
2020-04-07,2806.967,2823.276,2801.838,2820.763,27019818600
2020-04-08,2805.916,2823.213,2800.296,2815.368,24351530500
2020-04-09,2825.839,2832.395,2820.432,2825.903,23818484300
2020-04-10,2827.187,2833.014,2789.975,2796.631,23345476800
2020-04-13,2784.597,2792.89,2774.08,2783.047,17712455400
2020-04-14,2794.801,2827.298,2789.634,2827.283,20530445600
2020-04-15,2826.661,2829.455,2808.703,2811.174,20833793800
2020-04-16,2798.429,2823.338,2796.838,2819.935,20300377300
2020-04-17,2835.558,2854.959,2830.021,2838.494,24573675000
2020-04-20,2840.408,2852.99,2833.261,2852.552,21184707800
2020-04-21,2842.237,2842.237,2808.021,2827.013,23323587000
2020-04-22,2814.066,2843.98,2808.481,2843.98,21732000000
2020-04-23,2850.51,2853.635,2835.896,2838.499,24877903700
2020-04-24,2834.938,2834.938,2802.498,2808.529,23518507600
2020-04-27,2812.242,2832.666,2802.957,2815.494,21013098100
2020-04-28,2819.991,2821.745,2758.245,2810.024,25387274500
2020-04-29,2801.383,2831.764,2800.737,2822.442,20206180700
2020-04-30,2832.384,2865.59,2832.384,2860.082,24245527800
2020-05-06,2831.632,2879.263,2830.653,2878.14,24982661600
2020-05-07,2876.472,2882.022,2864.581,2871.523,22673695700
2020-05-08,2882.707,2903.796,2879.203,2895.344,22682207500
2020-05-11,2901.573,2914.283,2884.38,2894.802,22512041000
2020-05-12,2894.617,2897.901,2871.514,2891.556,19931118200
2020-05-13,2882.955,2899.898,2875.548,2898.049,18784771500
2020-05-14,2887.057,2887.057,2869.183,2870.342,19994185000
2020-05-15,2880.706,2884.219,2863.369,2868.458,18898359200
2020-05-18,2872.524,2889.979,2862.27,2875.417,22602288200
2020-05-19,2897.686,2900.218,2887.576,2898.576,19722240500
2020-05-20,2896.465,2896.465,2876.176,2883.737,21051998500
2020-05-21,2890.721,2891.517,2864.207,2867.923,20353203800
2020-05-22,2863.046,2863.046,2808.017,2813.765,20906371200
2020-05-25,2816.241,2821.31,2803.258,2817.969,17568646300
2020-05-26,2827.896,2848.337,2825.901,2846.547,17456236900
2020-05-27,2847.319,2848.996,2831.928,2836.803,19814934300
2020-05-28,2838.207,2861.924,2820.145,2846.221,20754601900
2020-05-29,2835.584,2855.375,2829.627,2852.351,20679280400
2020-06-01,2871.964,2917.15,2871.964,2915.431,26019605000
2020-06-02,2916.316,2926.358,2909.127,2921.398,25610804900
2020-06-03,2930.39,2942.759,2922.661,2923.371,25566398000
2020-06-04,2931.837,2932.967,2910.751,2919.25,22660587300
2020-06-05,2923.189,2930.799,2909.118,2930.799,21736067300
2020-06-08,2941.981,2950.065,2934.21,2937.771,23112436000
2020-06-09,2939.535,2957.118,2932.938,2956.111,20904858500
2020-06-10,2951.278,2951.329,2934.842,2943.752,20792596900
2020-06-11,2939.791,2952.651,2912.193,2920.896,23372294700
2020-06-12,2876.802,2930.255,2872.616,2919.74,23600864200
2020-06-15,2908.276,2922.536,2890.03,2890.03,24320504600
2020-06-16,2912.825,2931.779,2909.134,2931.749,22331306500
2020-06-17,2932.67,2936.616,2919.035,2935.873,23465439100
2020-06-18,2929.879,2942.898,2920.105,2939.315,25869137700
2020-06-19,2938.788,2973.316,2935.823,2967.634,26431396100
2020-06-22,2966.9,2983.438,2959.035,2965.271,26788383400
2020-06-23,2960.887,2972.402,2949.846,2970.62,22521220800
2020-06-24,2972.982,2982.942,2971.223,2979.55,21320073200
2020-06-29,2973.075,2977.912,2951.77,2961.516,22062272900
2020-06-30,2965.105,2990.825,2965.105,2984.674,21495721400
2020-07-01,2991.181,3026.186,2984.984,3025.981,27331314000
2020-07-02,3023.718,3092.443,3021.673,3090.569,39112799600
2020-07-03,3103.995,3152.812,3103.995,3152.812,45879385100
2020-07-06,3187.839,3337.272,3187.839,3332.88,64387890600
2020-07-07,3380.953,3407.081,3336.241,3345.336,65784015900
2020-07-08,3337.551,3421.531,3327.706,3403.44,58708168500
2020-07-09,3403.483,3456.972,3393.637,3450.593,62000182300
2020-07-10,3418.934,3433.108,3372.506,3383.322,55612001100
2020-07-13,3379.386,3458.791,3369.037,3443.286,55800687500
2020-07-14,3435.023,3451.222,3366.082,3414.618,54321149200
2020-07-15,3422.077,3432.45,3345.748,3361.304,49203054200
2020-07-16,3356.359,3373.531,3209.727,3210.098,49061312300
2020-07-17,3214.402,3252.778,3181.274,3214.128,35965241300
2020-07-20,3243.91,3314.149,3220.684,3314.149,41855530600
2020-07-21,3330.546,3336.679,3300.571,3320.894,35925202900
2020-07-22,3315.181,3381.975,3311.786,3333.163,39333533500
2020-07-23,3306.148,3336.3,3257.826,3325.11,40704249900
2020-07-24,3310.644,3319.126,3184.964,3196.768,42705402600
2020-07-27,3210.386,3221.984,3174.658,3205.226,29931902100
2020-07-28,3226.132,3245.296,3208.493,3227.96,28937786100
2020-07-29,3221.988,3294.552,3209.99,3294.552,32492406200
2020-07-30,3299.571,3312.45,3282.161,3286.822,34070412100
2020-07-31,3280.795,3333.785,3261.613,3310.006,35375897900
2020-08-03,3332.182,3368.102,3327.677,3367.965,40746086700
2020-08-04,3376.44,3391.074,3352.501,3371.687,44232855100
2020-08-05,3363.332,3383.636,3333.877,3377.564,38582302700
2020-08-06,3380.762,3392.704,3334.334,3386.463,41530251000
2020-08-07,3370.587,3374.133,3307.712,3354.035,40392963300
2020-08-10,3341.527,3399.932,3335.042,3379.252,38137963000
2020-08-11,3379.487,3409.058,3336.094,3340.29,40045270600
2020-08-12,3327.492,3335.729,3263.265,3319.265,37832895900
2020-08-13,3328.175,3338.151,3309.462,3320.726,32429127800
2020-08-14,3315.668,3362.026,3302.735,3360.098,30599837600
2020-08-17,3373.901,3450.898,3369.374,3438.801,43459826000
2020-08-18,3441.933,3456.72,3432.64,3451.089,38072927500
2020-08-19,3444.564,3454.461,3406.164,3408.128,40572221400
2020-08-20,3385.964,3394.557,3352.776,3363.898,33560098200
2020-08-21,3380.226,3393.917,3358,3380.682,28748834000
2020-08-24,3391.113,3396.566,3368.025,3385.638,26622784100
2020-08-25,3392.879,3408.869,3364.16,3373.578,27711342100
2020-08-26,3371.808,3382.603,3320.135,3329.738,29445103600
2020-08-27,3333.49,3351.832,3312.985,3350.112,23709935300
2020-08-28,3346.289,3405.876,3339.649,3403.806,27132554900
2020-08-31,3416.549,3442.736,3395.467,3395.677,32347389000
2020-09-01,3389.742,3410.606,3381.71,3410.606,24699924900
2020-09-02,3420.469,3421.395,3377.211,3404.801,26154631900
2020-09-03,3404.031,3425.629,3374.263,3384.98,25534627900
2020-09-04,3336.407,3360.106,3328.551,3355.366,22163655000
2020-09-07,3349.918,3368.244,3285.632,3292.59,26061656700
2020-09-08,3301.217,3324.392,3276.443,3316.417,27106627800
2020-09-09,3280.997,3289.614,3238.56,3254.627,35150974700
2020-09-10,3282.232,3285.473,3227.643,3234.823,31247280400
2020-09-11,3225.783,3262.497,3220.536,3260.346,22169883000
2020-09-14,3275.918,3283.532,3261.147,3278.813,21392413700
2020-09-15,3277.128,3297.69,3263.752,3295.679,19768440000
2020-09-16,3293.167,3302.455,3271.075,3283.924,20044336400
2020-09-17,3277.323,3290.409,3248.499,3270.435,20293197200
2020-09-18,3270.911,3338.324,3268.526,3338.089,25626078800
2020-09-21,3348.898,3350.589,3313.071,3316.935,21650309300
2020-09-22,3290.665,3320.227,3265.702,3274.301,21401506500
2020-09-23,3278.835,3289.762,3264.89,3279.71,16917806800
2020-09-24,3262.879,3265.345,3221.236,3223.176,20673601100
2020-09-25,3234.373,3239.466,3208.034,3219.417,16482241900
2020-09-28,3224.976,3238.182,3210.892,3217.534,15598278300
2020-09-29,3231.855,3242.793,3219.79,3224.359,15134987000
2020-09-30,3232.71,3244.913,3202.343,3218.052,15350445700
2020-10-09,3262.61,3280.512,3260.187,3272.076,18832564800
2020-10-12,3287.328,3359.152,3286.111,3358.465,25962240800
2020-10-13,3353.121,3361.831,3334.498,3359.749,20492610300
2020-10-14,3353.624,3353.624,3332.963,3340.778,19865938200
2020-10-15,3342.922,3354.578,3330.001,3332.183,19103128200
2020-10-16,3334.456,3348.954,3319.11,3336.358,19429542100
2020-10-19,3351.096,3371.086,3307.84,3312.667,21230354000
2020-10-20,3307.149,3328.102,3293.766,3328.102,16508476200
2020-10-21,3332.147,3332.147,3304.169,3325.024,17763211500
2020-10-22,3315.82,3320.878,3281.366,3312.5,16594998700
2020-10-23,3308.158,3326.048,3276.619,3277.997,17420898200
2020-10-26,3258.702,3264.446,3226.601,3251.118,16773179500
2020-10-27,3240.739,3258.336,3235.544,3254.315,14911556600
2020-10-28,3256.222,3275.871,3238.382,3269.238,17318196500
2020-10-29,3235.764,3289.765,3231.124,3272.727,18470358900
2020-10-30,3278.631,3279.856,3219.421,3224.532,23018880300
2020-11-02,3228.715,3242.804,3209.909,3225.119,22677913700
2020-11-03,3239.806,3278.38,3237.853,3271.074,21529786400
2020-11-04,3273.432,3286.621,3254.111,3277.44,18851412800
2020-11-05,3305.579,3320.408,3291.6,3320.133,22680146200
2020-11-06,3326.464,3326.464,3292.15,3312.159,23486413200
2020-11-09,3329.428,3380.823,3329.428,3373.733,31021977100
2020-11-10,3387.621,3387.621,3346.171,3360.148,27870111300
2020-11-11,3354.024,3365.836,3339.04,3342.202,27120465300
2020-11-12,3344.456,3350.284,3329.485,3338.678,21650130900
2020-11-13,3327.229,3327.229,3291.642,3310.104,22789836400
2020-11-16,3325.62,3346.969,3313.646,3346.969,27959376100
2020-11-17,3347.151,3347.697,3323.95,3339.895,28363247900
2020-11-18,3337.331,3358.893,3333.991,3347.303,28753125900
2020-11-19,3339.086,3367.332,3330.449,3363.087,25326299200
2020-11-20,3359.596,3380.148,3356.308,3377.726,26127121900
2020-11-23,3384.103,3431.652,3377.986,3414.489,37387204700
2020-11-24,3407.408,3413.926,3396.243,3402.822,30099414400
2020-11-25,3417.515,3423.485,3362.327,3362.327,32211020700
2020-11-26,3360.06,3371.453,3344.282,3369.733,25588682200
2020-11-27,3373.843,3408.307,3364.491,3408.307,28064989400
2020-11-30,3418.158,3456.736,3391.755,3391.755,38498996800
2020-12-01,3388.986,3457.635,3386.911,3451.938,31618898000
2020-12-02,3453.518,3465.728,3435.871,3449.38,31281111400
2020-12-03,3448.54,3452.161,3428.804,3442.135,29845993000
2020-12-04,3436.729,3448.403,3417.048,3444.581,25627670500
2020-12-07,3446.647,3449.578,3414.314,3416.603,25452250800
2020-12-08,3417.693,3428.661,3403.026,3410.177,22690732800
2020-12-09,3416.078,3422.536,3371.915,3371.964,26074742400
2020-12-10,3365.731,3384.887,3357.753,3373.275,24730830400
2020-12-11,3381.008,3383.178,3325.172,3347.191,29861715800
2020-12-14,3349.534,3371.129,3338.626,3369.12,23980792600
2020-12-15,3366.581,3373.557,3348.419,3367.232,22566740200
2020-12-16,3371.263,3378.662,3359.17,3366.983,22081397600
2020-12-17,3367.277,3406.154,3354.011,3404.873,27546363100
2020-12-18,3400.485,3413.813,3382.75,3394.896,28099264100
2020-12-21,3394.394,3423.608,3381.115,3420.569,28375979400
2020-12-22,3410.967,3415.753,3353.858,3356.782,32303765400
2020-12-23,3362.472,3394.208,3360.201,3382.319,29952352700
2020-12-24,3382.193,3394.074,3354.021,3363.113,27504445000
2020-12-25,3351.79,3397.006,3348.345,3396.562,29454689500
2020-12-28,3396.359,3412.519,3383.654,3397.285,31618154200
2020-12-29,3399.293,3407.088,3376.087,3379.036,31176918500
2020-12-30,3375.008,3414.453,3374.415,3414.452,29102354300
2020-12-31,3419.726,3474.918,3419.726,3473.069,33567392600
2021-01-04,3474.679,3511.655,3457.206,3502.958,38079080000
2021-01-05,3492.191,3528.676,3484.715,3528.676,40799593400
2021-01-06,3530.907,3556.802,3513.126,3550.876,37023092600
2021-01-07,3552.908,3576.204,3526.617,3576.204,40534822600
2021-01-08,3577.692,3588.062,3544.891,3570.108,34555789600
2021-01-11,3571.321,3597.702,3516.986,3531.497,36247915400
2021-01-12,3518.01,3608.338,3517.468,3608.338,32340615300
2021-01-13,3613.281,3622.347,3575.594,3598.651,38812779100
2021-01-14,3584.932,3599.058,3559.6,3565.904,34766681900
2021-01-15,3566.284,3589.265,3533.788,3566.377,32461274400
2021-01-18,3554.797,3608.766,3544.261,3596.223,30165256500
2021-01-19,3596.356,3603.147,3553.023,3566.381,32343954100
2021-01-20,3564.121,3589.962,3556.442,3583.092,27227166100
2021-01-21,3590.924,3636.244,3585.801,3621.264,32746699500
2021-01-22,3616.54,3616.54,3585.033,3606.749,32446308400
2021-01-25,3605.361,3637.1,3591.02,3624.238,32734107000
2021-01-26,3610.968,3610.968,3564.741,3569.429,27813988400
2021-01-27,3567.548,3578.796,3546.492,3573.341,26410716100
2021-01-28,3534.668,3549.544,3496.878,3505.175,27086246100
2021-01-29,3521.717,3531.598,3446.547,3483.069,29366266400
2021-02-01,3477.171,3506.388,3469.875,3505.283,27756790100
2021-02-02,3510.808,3535.502,3495.568,3533.684,26454063000
2021-02-03,3531.149,3544.009,3508.506,3517.308,29735171600
2021-02-04,3503.778,3524.721,3465.77,3501.859,29883485400
2021-02-05,3509.487,3536.541,3492.962,3496.332,29014617400
2021-02-08,3504.563,3542.207,3492.128,3532.446,24979961900
2021-02-09,3539.772,3604.011,3528.675,3603.489,25382176000
2021-02-10,3612.612,3662.765,3612.504,3655.088,25794082400
2021-02-18,3721.086,3731.687,3663.663,3675.357,34030906500
2021-02-19,3661.783,3699.65,3634.014,3696.168,36105980400
2021-02-22,3707.191,3717.266,3642.444,3642.444,48882147800
2021-02-23,3617.701,3672.151,3617.701,3636.357,39887317400
2021-02-24,3638.935,3645.647,3531.593,3564.079,36215895200
2021-02-25,3595.542,3608.556,3568.473,3585.045,36623229900
2021-02-26,3514.564,3550.405,3500.703,3509.08,33328006700
2021-03-01,3531.48,3552.566,3511.988,3551.399,31548752600
2021-03-02,3566.852,3566.852,3485.363,3508.591,33983048600
2021-03-03,3500.157,3577.621,3498.719,3576.904,34765684600
2021-03-04,3546.64,3552.202,3487.375,3503.491,39361612000
2021-03-05,3463.308,3523.568,3456.666,3501.986,35640922300
2021-03-08,3524.983,3542.303,3421.215,3421.414,38704795400
2021-03-09,3415.339,3429.15,3328.311,3359.292,40765253900
2021-03-10,3389.838,3397.025,3354.823,3357.737,29974916600
2021-03-11,3369.902,3436.831,3369.902,3436.831,32211204400
2021-03-12,3447.203,3454.506,3417.238,3453.077,35802703500
2021-03-15,3441.882,3457.489,3392.508,3419.945,36781329300
2021-03-16,3424.652,3448.882,3406.174,3446.733,31666874700
2021-03-17,3435.731,3454.056,3410.281,3445.55,28005981800
2021-03-18,3449.641,3478.144,3449.377,3463.068,28440389100
2021-03-19,3423.873,3439.523,3389.292,3404.663,30916171600
2021-03-22,3406.122,3443.659,3404.234,3443.439,31255908400
2021-03-23,3445.34,3445.415,3390.047,3411.508,32638940900
2021-03-24,3394.128,3415.294,3362.184,3367.06,31739869700
2021-03-25,3355.07,3382.226,3344.969,3363.591,27067609700
2021-03-26,3373.317,3423.223,3373.317,3418.326,27461498700
2021-03-29,3429.632,3449.833,3409.886,3435.295,28482424300
2021-03-30,3432.528,3457.634,3423.315,3456.676,28542308100
2021-03-31,3452.207,3452.207,3420.832,3441.911,28304926100
2021-04-01,3444.81,3470.031,3438.825,3466.331,27524429500
2021-04-02,3472.627,3487.586,3462.832,3484.392,26265487300
2021-04-06,3491.633,3493.28,3471.761,3482.967,23474667100
2021-04-07,3483.421,3483.421,3453.194,3479.625,29578697800
2021-04-08,3467.487,3495.908,3459.324,3482.554,33175532900
2021-04-09,3475.443,3475.446,3442.139,3450.677,28008519600
2021-04-12,3445.969,3456.158,3403.901,3412.947,30957723900
2021-04-13,3411.292,3425.394,3387.902,3396.47,27062605400
2021-04-14,3397.021,3420.027,3392.975,3416.721,23324232700
2021-04-15,3409.613,3409.613,3373.093,3398.987,23400505400
2021-04-16,3407.188,3432.628,3394.134,3426.617,25857967200
2021-04-19,3427.548,3479.009,3414.356,3477.548,30273581900
2021-04-20,3467.148,3494.298,3463.463,3472.942,28530008200
2021-04-21,3456.299,3481.251,3450.111,3472.929,25377785900
2021-04-22,3482.832,3485.358,3456.315,3465.113,25111451000
2021-04-23,3462.085,3482.358,3456.332,3474.166,24936043300
2021-04-26,3484.107,3497.12,3438.572,3441.165,27697077100
2021-04-27,3440.091,3443.853,3417.264,3442.611,25303239300
2021-04-28,3432.161,3457.068,3423.325,3457.068,24738112000
2021-04-29,3458.081,3478.227,3447.587,3474.901,27663138700
2021-04-30,3468.302,3469.087,3426.902,3446.856,31266035400
2021-05-06,3446.074,3471.239,3426.848,3441.282,31042419200
2021-05-07,3446.407,3457.892,3416.775,3418.874,35378538900
2021-05-10,3423.589,3429.735,3401.934,3427.99,37417088400
2021-05-11,3406.598,3448.095,3384.696,3441.845,35093411200
2021-05-12,3429.754,3466.37,3428.394,3462.751,31144454700
2021-05-13,3432.138,3448.016,3418.384,3429.536,31932532700
2021-05-14,3436.091,3490.643,3422.564,3490.376,33698230900
2021-05-17,3490.409,3530.505,3490.143,3517.615,32213596900
2021-05-18,3520.648,3529.014,3510.862,3529.014,27130855800
2021-05-19,3521.109,3521.109,3503.815,3510.964,27832111700
2021-05-20,3500.877,3517.739,3486.066,3506.944,32600933300
2021-05-21,3510.835,3518.376,3479.674,3486.556,28382628500
2021-05-24,3486.271,3498.303,3469.874,3497.282,28950924200
2021-05-25,3502.539,3584.577,3502.442,3581.341,34124112700
2021-05-26,3586.838,3603.488,3585.369,3593.357,34198028800
2021-05-27,3585.733,3626.358,3579.26,3608.85,30955148600
2021-05-28,3610.766,3622.18,3582.358,3600.784,34920883000
2021-05-31,3600.07,3615.656,3580.652,3615.477,33152377000
2021-06-01,3608.597,3626.073,3581.911,3624.713,35281141300
2021-06-02,3626.328,3629.289,3584.595,3597.137,34855842000
2021-06-03,3595.421,3618.506,3584.205,3584.212,35423303100
2021-06-04,3565.471,3618.8,3561.89,3591.844,33089303800
2021-06-07,3597.141,3600.375,3581.898,3599.541,30371867700
2021-06-08,3598.752,3621.522,3563.25,3580.106,30449147000
2021-06-09,3576.801,3598.708,3572.636,3591.396,29832329600
2021-06-10,3587.528,3624.343,3584.133,3610.859,31817480800
2021-06-11,3614.113,3614.403,3587.149,3589.748,36055497000
2021-06-15,3587.465,3592.946,3547.187,3556.559,34916856600
2021-06-16,3556.713,3561.092,3513.559,3518.329,31259730600
2021-06-17,3508.317,3534.197,3507.353,3525.604,27722991800
2021-06-18,3520.496,3535.622,3503.183,3525.096,29670858500
2021-06-21,3515.5,3540.295,3504.007,3529.182,28089827700
2021-06-22,3539.787,3560.194,3536.812,3557.412,30753639900
2021-06-23,3559.398,3577.466,3549.848,3566.219,31070951800
2021-06-24,3568.575,3570.487,3548.816,3566.653,33544075400
2021-06-25,3567.377,3614.298,3564.519,3607.561,34608783200
2021-06-28,3612.246,3614.357,3594.217,3606.372,32127497400
2021-06-29,3601.677,3601.826,3570.525,3573.177,30607117800
2021-06-30,3572.623,3594.118,3569.501,3591.197,26816281800
2021-07-01,3600.546,3607.704,3573.937,3588.781,29188319200
2021-07-02,3569.891,3569.891,3514.338,3518.759,29194554800
2021-07-05,3516.922,3534.322,3510.578,3534.322,28809483700
2021-07-06,3533.13,3538.347,3496.927,3530.258,31407021100
2021-07-07,3508.59,3557.879,3504.472,3553.715,31883918900
2021-07-08,3557.217,3558.677,3521.057,3525.503,35087785700
2021-07-09,3512.233,3529.309,3485.054,3524.088,34988431700
2021-07-12,3545.197,3565.032,3527.392,3547.836,40363955800
2021-07-13,3547.589,3567.481,3542.815,3566.522,36241671100
2021-07-14,3560.828,3560.828,3525.493,3528.501,37222172200
2021-07-15,3519.063,3565.934,3514.258,3564.59,36325916400
2021-07-16,3559.526,3565.999,3537.728,3539.303,36601477900
2021-07-19,3530.493,3544.879,3506.342,3539.122,33676094600
2021-07-20,3515.071,3538.636,3509.191,3536.79,29378059400
2021-07-21,3543.053,3569.089,3543.053,3562.661,33897874800
2021-07-22,3563.66,3576.473,3558.293,3574.734,38106705400
2021-07-23,3571.715,3571.854,3541.51,3550.396,44642124600
2021-07-26,3538.014,3538.014,3424.742,3467.44,44288220300
2021-07-27,3467.447,3483.873,3380.276,3381.183,46907544300
2021-07-28,3355.818,3385.536,3312.72,3361.589,39582541900
2021-07-29,3403.838,3416.607,3382.571,3411.724,34456942800
2021-07-30,3398.196,3404.881,3370.45,3397.357,38144095600
2021-08-02,3385.69,3464.291,3367.643,3464.285,43292787100
2021-08-03,3446.784,3470.657,3435.461,3447.991,40069808100
2021-08-04,3442.936,3477.597,3440.783,3477.218,34874421800
2021-08-05,3461.718,3486.157,3449.388,3466.549,34843692200
2021-08-06,3465.484,3466.39,3436.931,3458.227,33682440000
2021-08-09,3441.75,3502.841,3438.703,3494.634,34991009400
2021-08-10,3488.664,3529.93,3477.064,3529.93,34511299200
2021-08-11,3527.109,3544.094,3524.044,3532.621,38378355400
2021-08-12,3522.723,3538.396,3513.445,3524.737,38107459300
2021-08-13,3514.467,3540.079,3500.799,3516.298,37818728200
2021-08-16,3514.344,3537.85,3510.897,3517.344,39109972100
2021-08-17,3512.109,3531.724,3438.123,3446.976,42288580400
2021-08-18,3442.347,3487.436,3437.69,3485.285,38920375600
2021-08-19,3475.298,3480.459,3446.014,3465.554,38238303100
2021-08-20,3442.506,3453.153,3394.972,3427.333,39113691800
2021-08-23,3436.796,3481.254,3436.67,3477.132,38472744000
2021-08-24,3482.265,3522.697,3481.14,3514.471,43023646300
2021-08-25,3517.915,3540.394,3510.066,3540.383,45004701900
2021-08-26,3537.313,3537.315,3499.452,3501.664,50290314700
2021-08-27,3494.417,3530.192,3493.375,3522.156,45534590600
2021-08-30,3535.072,3539.494,3512.992,3528.151,51278571600
2021-08-31,3519.024,3543.94,3496.389,3543.94,52420505600
2021-09-01,3543.866,3582.323,3514.674,3567.1,66727630500
2021-09-02,3559.902,3597.365,3557.676,3597.042,57268403900
2021-09-03,3602.742,3613.948,3569.398,3581.734,61453235300
2021-09-06,3580.141,3626.286,3580.141,3621.859,52171327600
2021-09-07,3621.709,3681.925,3615.144,3676.586,54772187500
2021-09-08,3673.402,3695.32,3660.999,3675.186,58643619300
2021-09-09,3666.824,3693.449,3662.163,3693.129,60481033000
2021-09-10,3691.185,3722.873,3681.641,3703.11,63520043300
2021-09-13,3699.253,3716.831,3692.815,3715.372,55748401900
2021-09-14,3709.633,3723.845,3655.634,3662.601,56495238600
2021-09-15,3651.158,3677.526,3638.322,3656.223,47497000100
2021-09-16,3664.841,3677.919,3606.727,3607.092,54674147400
2021-09-17,3595.271,3620.957,3569.27,3613.966,51685021000
2021-09-22,3563.207,3629.453,3560.503,3628.489,47229605300
2021-09-23,3651.266,3670.954,3632.282,3642.22,53499548600
2021-09-24,3637.867,3651.429,3607.791,3613.067,50730477200
2021-09-27,3625.959,3640.807,3559.915,3582.83,51080279500
2021-09-28,3577.885,3610.917,3568.818,3602.218,44416880700
2021-09-29,3573.517,3573.517,3518.047,3536.294,45251115100
2021-09-30,3541.928,3572.425,3541.928,3568.166,39562962600
2021-10-08,3609.087,3612.553,3571.733,3592.166,40716114800
2021-10-11,3600.356,3614.698,3586.748,3591.708,39436115900
2021-10-12,3581.296,3583.639,3515.14,3546.936,40539374800
2021-10-13,3543.491,3569.133,3515.648,3561.762,32505066700
2021-10-14,3555.108,3569.686,3547.182,3558.279,29496919600
2021-10-15,3551.987,3578.766,3542.693,3572.366,32029298400
2021-10-18,3571.048,3571.048,3539.477,3568.137,34095061600
2021-10-19,3562.295,3596.787,3560.622,3593.153,33419765200
2021-10-20,3583.236,3596.049,3574.295,3587,34424500800
2021-10-21,3590.049,3610.96,3576.354,3594.783,35231086700
2021-10-22,3594.745,3607.577,3578.76,3582.603,35315720300
2021-10-25,3574.263,3611.09,3564.205,3609.862,32119681600
2021-10-26,3612.833,3625.015,3589.706,3597.637,33727829100
2021-10-27,3589.857,3589.857,3553.127,3562.305,35062094000
2021-10-28,3548.702,3552.041,3509.487,3518.416,37817166600
2021-10-29,3519.327,3547.336,3502.801,3547.336,35880937700
2021-11-01,3530.396,3556.59,3519.29,3544.479,38225132500
2021-11-02,3543.382,3559.047,3477.664,3505.628,41756317300
2021-11-03,3501.105,3512.608,3480.487,3498.536,30660766900
2021-11-04,3505.894,3527.951,3503.005,3526.865,31944082900
2021-11-05,3520.207,3525.872,3491.456,3491.567,35453356500
2021-11-08,3491.97,3507.274,3484.239,3498.63,29818372200
2021-11-09,3507.107,3514.951,3489.043,3507.001,28731598900
2021-11-10,3498.944,3498.944,3448.437,3492.461,30703070800
2021-11-11,3486.451,3534.199,3482.829,3532.785,32208795700
2021-11-12,3534.151,3543.648,3527.389,3539.1,30868335400
2021-11-15,3542.903,3550.443,3521.292,3533.302,31301761200
2021-11-16,3530.457,3549.765,3517.806,3521.786,31039990900
2021-11-17,3518.564,3537.512,3513.523,3537.366,27673567100
2021-11-18,3531.492,3537.975,3513.113,3520.71,31242692700
2021-11-19,3519.275,3561.912,3517.651,3560.373,31798997600
2021-11-22,3562.762,3585.187,3562.75,3582.079,33000938500
2021-11-23,3580.505,3598.374,3577.36,3589.089,36001159300
2021-11-24,3590.018,3602.735,3575.288,3592.702,33677524600
2021-11-25,3593.388,3597.147,3579.533,3584.178,30645151800
2021-11-26,3576.113,3576.113,3554.879,3564.089,30100006600
2021-11-29,3528.672,3563.677,3526.355,3562.696,33361833100
2021-11-30,3570.746,3582.115,3546.361,3563.887,34918793800
2021-12-01,3561.886,3576.885,3558.691,3576.885,32987351700
2021-12-02,3573.246,3586.867,3567.137,3573.835,35404152400
2021-12-03,3576.449,3608.469,3573.213,3607.432,37755104800
2021-12-06,3615.235,3626.125,3586.805,3589.306,41867674300
2021-12-07,3611.217,3614.222,3572.568,3595.088,40384259400
2021-12-08,3602.824,3637.715,3591.985,3637.567,36103665700
2021-12-09,3641.157,3688.396,3638.702,3673.041,43191815700
2021-12-10,3654.368,3667.854,3651.352,3666.347,41998880100
2021-12-13,3686.936,3708.942,3678.058,3681.082,42409200900
2021-12-14,3669.806,3671.678,3654.656,3661.525,36217193400
2021-12-15,3655.048,3668.401,3645.242,3647.63,37747766700
2021-12-16,3648.927,3675.016,3644.664,3675.016,38132950700
2021-12-17,3670.257,3673.653,3631.66,3632.363,40848783700
2021-12-20,3620.037,3643.953,3589.36,3593.601,42385141000
2021-12-21,3591.451,3627.088,3591.451,3625.125,40818434800
2021-12-22,3632.676,3635.899,3616.547,3622.617,39482517700
2021-12-23,3625.469,3643.545,3618.048,3643.339,38292573400
2021-12-24,3645.394,3648.955,3612.067,3618.053,39034762500
2021-12-27,3613.046,3632.188,3601.935,3615.974,32923529300
2021-12-28,3619.641,3631.076,3607.364,3630.111,31620224200
2021-12-29,3630.915,3630.915,3596.322,3597,30513176600
2021-12-30,3596.492,3628.917,3595.495,3619.188,30783929100
2021-12-31,3626.242,3642.843,3624.941,3639.775,32968193200
2022-01-04,3649.151,3651.892,3610.092,3632.328,40502776900
2022-01-05,3628.263,3628.263,3583.466,3595.176,42390202800
2022-01-06,3581.218,3594.489,3559.88,3586.079,37154054300
2022-01-07,3588.985,3607.231,3577.097,3579.542,43630696100
2022-01-10,3572.743,3593.518,3555.125,3593.518,35622261000
2022-01-11,3589.904,3602.145,3562.754,3567.44,35976186300
2022-01-12,3578.162,3599.499,3572.096,3597.432,34313295600
2022-01-13,3601.026,3601.072,3555.157,3555.258,36936836500
2022-01-14,3544.065,3548.42,3519.322,3521.255,37693702400
2022-01-17,3522.085,3546.085,3519.425,3541.666,31288673300
2022-01-18,3541.889,3579.312,3531.329,3569.914,37714643500
2022-01-19,3567.63,3578.734,3541.661,3558.179,33323526900
2022-01-20,3556.226,3576.259,3540.554,3555.062,37950984600
2022-01-21,3546.749,3547,3514.885,3522.567,32653488000
2022-01-24,3508.244,3531.608,3500.139,3524.105,28026834200
2022-01-25,3509.284,3519.833,3433.061,3433.061,32735381300
2022-01-26,3442.691,3462.123,3417.758,3455.667,27512282800
2022-01-27,3456.102,3456.363,3392.015,3394.247,28060653400
2022-01-28,3407.593,3417.045,3356.555,3361.439,29085525700
2022-02-07,3407.762,3434.025,3407.762,3429.58,32048521100
2022-02-08,3428.542,3453.186,3390.457,3452.628,36609386500
2022-02-09,3450.818,3484.739,3444.084,3479.945,35024993600
2022-02-10,3481.91,3488.855,3464.216,3485.907,35566626700
2022-02-11,3472.275,3500.147,3459.329,3462.947,36135609000
2022-02-14,3451.846,3457.264,3415.446,3428.882,31527444800
2022-02-15,3428.044,3447.491,3421.64,3446.088,27555932200
2022-02-16,3457.073,3475.057,3453.801,3465.83,27499391300
2022-02-17,3464.209,3480.971,3454.276,3468.035,29726268200
2022-02-18,3451.631,3490.757,3447.027,3490.757,29514996300
2022-02-21,3488.405,3492.199,3471.685,3490.612,30154174000
2022-02-22,3473.287,3473.393,3437.671,3457.146,32627948400
2022-02-23,3458.513,3490.763,3458.179,3489.146,32560489500
2022-02-24,3474.369,3486.977,3400.213,3429.956,48835490100
2022-02-25,3445.336,3480.175,3440.933,3451.406,37754255600
2022-02-28,3450.315,3462.306,3425.516,3462.306,34583838800
2022-03-01,3471.364,3491.131,3465.715,3488.834,32600166200
2022-03-02,3478.292,3486.62,3466.999,3484.191,32936768400
2022-03-03,3495.928,3500.287,3473.337,3481.112,41259428900
2022-03-04,3459.984,3474.881,3437.696,3447.649,39352658100
2022-03-07,3438.56,3438.56,3360.739,3372.855,39358899900
2022-03-08,3372.554,3383.632,3287.341,3293.53,41592676600
2022-03-09,3303.706,3321.481,3147.676,3256.388,46628556900
2022-03-10,3312.178,3326.582,3291.235,3296.092,37833637600
2022-03-11,3259.322,3315.66,3217.418,3309.746,38406712700
2022-03-14,3271.89,3297.797,3223.532,3223.532,33796868700
2022-03-15,3192.363,3196.916,3063.965,3063.965,46503716400
2022-03-16,3107.669,3177.788,3023.304,3170.71,44466718900
2022-03-17,3215.01,3260.167,3202.933,3215.044,42081345800
2022-03-18,3207.152,3260.782,3197.357,3251.072,37303561100
2022-03-21,3255.615,3267.498,3223.389,3253.685,35422848800
2022-03-22,3249.542,3279.112,3239.532,3259.861,36119615800
2022-03-23,3264.792,3279.886,3251.981,3271.032,34987537000
2022-03-24,3256.057,3266.886,3236.659,3250.264,32900665400
2022-03-25,3247.156,3257.106,3211.644,3212.239,34002000600
2022-03-28,3185.166,3230.215,3159.834,3214.502,34499487300
2022-03-29,3216.011,3229.176,3196.455,3203.939,31627364900
2022-03-30,3217.592,3266.595,3216.302,3266.595,36675367700
2022-03-31,3256.136,3272.04,3246.063,3252.202,39843993400
2022-04-01,3234.668,3287.228,3226.296,3282.716,37821046000
2022-04-06,3269.427,3288.108,3255.689,3283.426,42964277900
2022-04-07,3267.81,3290.256,3236.479,3236.695,40262666000
2022-04-08,3239.876,3257.093,3208.352,3251.85,41382679900
2022-04-11,3239.855,3239.855,3156.506,3167.125,42416018500
2022-04-12,3165.119,3214.535,3140.899,3213.329,41832192300
2022-04-13,3199.797,3225.467,3183.533,3186.824,39115692500
2022-04-14,3203.633,3240.001,3200.234,3225.641,37124234400
2022-04-15,3210.699,3229.865,3200.133,3211.244,40784208200
2022-04-18,3185.942,3204.027,3166.978,3195.524,34736512300
2022-04-19,3192.092,3207.827,3174.713,3194.028,33994410400
2022-04-20,3189.891,3191.831,3142.048,3151.049,36204703700
2022-04-21,3138.427,3160.899,3069.68,3079.807,39193469400
2022-04-22,3058.404,3105.655,3049.355,3086.919,34200056300
2022-04-25,3034.266,3043.815,2928.509,2928.511,43360610800
2022-04-26,2930.453,2957.68,2878.256,2886.425,40161515400
2022-04-27,2866.816,2959.178,2863.649,2958.282,42306019100
2022-04-28,2945.81,2991.51,2936.794,2975.484,37537177500
2022-04-29,2986.06,3048.494,2968.334,3047.062,42393279400
2022-05-05,3044.849,3082.229,3042.115,3067.758,38307287500
2022-05-06,3011.318,3030.692,2992.715,3001.56,34326421800
2022-05-09,2990.199,3015.942,2983.611,3004.14,29206155600
2022-05-10,2965.775,3043.778,2957.396,3035.844,37066098000
2022-05-11,3035.389,3100.899,3034.674,3058.702,42399191200
2022-05-12,3044.799,3072.157,3032.945,3054.994,34444047700
2022-05-13,3068.033,3086.095,3059.252,3084.284,33173785200
2022-05-16,3100.55,3102.577,3063.397,3073.748,33810849200
2022-05-17,3076.498,3093.696,3057.64,3093.696,33035653700
2022-05-18,3095.886,3105.841,3071.305,3085.976,31503792300
2022-05-19,3046.71,3096.964,3042.674,3096.964,33660074900
2022-05-20,3107.094,3146.567,3107.094,3146.567,37233663600
2022-05-23,3150.489,3150.509,3127.898,3146.857,35337632500
2022-05-24,3149.059,3153.129,3070.927,3070.927,41631215800
2022-05-25,3070.17,3107.627,3069.945,3107.464,34225922700
2022-05-26,3111.481,3133.276,3079.481,3123.107,37030551800
2022-05-27,3135.031,3151.047,3112.544,3130.239,35946386600
2022-05-30,3141.956,3150.892,3123.149,3149.06,34936228500
2022-05-31,3149.944,3188.602,3142.004,3186.427,37452326500
2022-06-01,3179.694,3190.609,3160.039,3182.156,36566443200
2022-06-02,3170.305,3197.281,3163.755,3195.458,36177063200
2022-06-06,3196.955,3237.071,3181.647,3236.371,42202783500
2022-06-07,3235.416,3253.093,3222.635,3241.763,40220322000
2022-06-08,3245.017,3266.629,3216.014,3263.793,43418327000
2022-06-09,3259.489,3270.557,3223.475,3238.954,42272837200
2022-06-10,3214.184,3286.619,3210.808,3284.834,43986573000
2022-06-13,3256.275,3272.99,3229.308,3255.551,43857831200
2022-06-14,3224.214,3289.134,3195.819,3288.906,45038818700
2022-06-15,3289.103,3358.545,3288.851,3305.406,55058413100
2022-06-16,3306.835,3319.689,3277.53,3285.384,43322086800
2022-06-17,3265.512,3323.279,3262.893,3316.785,39530070000
2022-06-20,3315.783,3333.902,3292.927,3315.43,41346041000
2022-06-21,3313.787,3329.39,3279.826,3306.718,39445689100
2022-06-22,3309.118,3311.02,3266.542,3267.201,37552978200
2022-06-23,3269.054,3320.148,3262.293,3320.148,40061421100
2022-06-24,3324.736,3356.714,3322.949,3349.747,39081973400
2022-06-27,3364.003,3393.309,3364.003,3379.185,41411773800
2022-06-28,3377.679,3412.101,3358.866,3409.21,41205651600
2022-06-29,3399.677,3414.646,3358.467,3361.517,44057355900
2022-06-30,3358.933,3417.008,3358.933,3398.616,38124317800
2022-07-01,3400.261,3404.052,3378.362,3387.637,35048929900
2022-07-04,3381.819,3405.618,3364.094,3405.426,35773791900
2022-07-05,3411.13,3424.84,3372.06,3404.03,39559388159
2022-07-06,3391.026,3391.026,3333.096,3355.349,38463004700
2022-07-07,3353.128,3375.859,3332.309,3364.398,33440020200
2022-07-08,3380.368,3386.314,3354.12,3356.077,32292107200
2022-07-11,3341.101,3341.101,3297.005,3313.584,34266919300
2022-07-12,3307.221,3319.251,3277.079,3281.466,33460053900
2022-07-13,3279.602,3297.018,3266.481,3284.291,33184566900
2022-07-14,3277.454,3299.251,3261.493,3281.744,35592643200
2022-07-15,3261.382,3288.919,3228.06,3228.06,38015637100
2022-07-18,3235.088,3278.471,3226.231,3278.103,34834602200
2022-07-19,3278.722,3283.929,3256.015,3279.431,31565191800
2022-07-20,3291.55,3308.347,3287.744,3304.724,30151512300
2022-07-21,3297.661,3300.534,3272.001,3272.001,33235870700
2022-07-22,3276.196,3293.643,3246.731,3269.973,30069006600
2022-07-25,3269.707,3273.183,3243.031,3250.388,27124574400
2022-07-26,3254.185,3282.413,3246.044,3277.435,25946867600
2022-07-27,3271.782,3282.573,3265.726,3275.755,24913148500
2022-07-28,3287.501,3305.705,3277.107,3282.575,28805505600
2022-07-29,3282.811,3294.804,3246.367,3253.238,30733104700
2022-08-01,3246.616,3264.304,3225.553,3259.958,29220480500
2022-08-02,3231.262,3231.262,3155.186,3186.266,39417616800
2022-08-03,3188.89,3217.549,3159.457,3163.674,32488567300
2022-08-04,3179.427,3190.999,3155.703,3189.039,26089894300
2022-08-05,3195.227,3228.886,3184.454,3227.026,27468372900
2022-08-08,3218.851,3237.969,3214.082,3236.933,25426805000
2022-08-09,3235.735,3248.771,3227.539,3247.431,25960546700
2022-08-10,3242.362,3253.166,3217.806,3230.02,25758359200
2022-08-11,3243.471,3281.665,3237.904,3281.665,30060537600
2022-08-12,3275.77,3288.223,3272.84,3276.887,29993292800
2022-08-15,3268.365,3286.891,3261.815,3276.087,28710677300
2022-08-16,3278.675,3295.022,3271.57,3277.884,30359227400
2022-08-17,3282.1,3295.997,3263.348,3292.526,32612475900
2022-08-18,3286.366,3289.141,3270.558,3277.543,30169477800
2022-08-19,3275.622,3286.491,3258.063,3258.078,33353547100
2022-08-22,3249.704,3278.165,3247.187,3277.794,31453786900
2022-08-23,3274.427,3284.596,3262.633,3276.223,31656635600
2022-08-24,3279.171,3281.875,3212.386,3215.203,36614057700
2022-08-25,3223.464,3248.35,3199.124,3246.248,33619616500
2022-08-26,3250.627,3266.273,3232.276,3236.222,30992755400
2022-08-29,3203.102,3240.727,3198.996,3240.727,29701509700
2022-08-30,3240.183,3243.746,3212.634,3227.22,29431891400
2022-08-31,3216.525,3232.015,3184.393,3202.137,34440882900
2022-09-01,3196.536,3214.558,3181.625,3184.979,27466054100
2022-09-02,3189.643,3198.281,3173.792,3186.478,25045691100
2022-09-05,3183.946,3199.911,3172.039,3199.911,28067563300
2022-09-06,3207.933,3244.635,3203.816,3243.446,31886968900
2022-09-07,3232.136,3253.767,3227.822,3246.294,30101446600
2022-09-08,3245.557,3253.7,3233.8,3235.586,28168035800
2022-09-09,3241.18,3266.197,3236.507,3262.054,28382766500
2022-09-13,3272.049,3278.165,3259.664,3263.797,27618982300
2022-09-14,3224.678,3250.802,3221.96,3237.541,25519336500
2022-09-15,3248.972,3254.178,3174.389,3199.918,32520612100
2022-09-16,3189.826,3191.826,3126.397,3126.397,31647589300
2022-09-19,3122.754,3135.556,3101.22,3115.601,24911366200
2022-09-20,3127.835,3140.025,3114.036,3122.405,21994253400
2022-09-21,3116.006,3129.824,3091.296,3117.177,23297249600
2022-09-22,3098.768,3125.679,3092.818,3108.909,22114068900
2022-09-23,3106.805,3124.658,3072.24,3088.369,24305771900
2022-09-26,3067.568,3102.654,3048.514,3051.226,26269862800
2022-09-27,3056.391,3094.038,3048.365,3093.861,23273530300
2022-09-28,3089.097,3089.097,3044.864,3045.066,23009865000
2022-09-29,3067.472,3076.761,3026.079,3041.204,23003041600
2022-09-30,3042.166,3054.612,3021.93,3024.39,20411533600
2022-10-10,3026.935,3029.447,2968.281,2974.145,24340482800
2022-10-11,2978.061,2986.911,2953.495,2979.792,20863595000
2022-10-12,2976.716,3025.505,2934.092,3025.505,24801355700
2022-10-13,3008.301,3036.248,3004.496,3016.356,24968328100
2022-10-14,3035.034,3084.272,3035.034,3071.986,27730406100
2022-10-17,3060.517,3087.194,3052.714,3084.942,26260861800
2022-10-18,3094.927,3099.918,3074.216,3080.957,24563475700
2022-10-19,3073.261,3081.39,3044.377,3044.377,23089531000
2022-10-20,3029.302,3070.264,3013.692,3035.05,24473614500
2022-10-21,3038.035,3055.415,3026.96,3038.929,24525412200
2022-10-24,3034.745,3064.421,2965.167,2977.555,29808535600
2022-10-25,2969.156,3001.715,2944.26,2976.283,25555416000
2022-10-26,2977.564,3028.347,2977.564,2999.503,26868949200
2022-10-27,3005.037,3017.262,2981.688,2982.902,26560825400
2022-10-28,2967.022,2974.236,2908.983,2915.925,29253130800
2022-10-31,2893.196,2926.015,2885.089,2893.482,30199420300
2022-11-01,2899.498,2969.199,2896.757,2969.199,31980957800
2022-11-02,2960.646,3019.048,2954.947,3003.369,32507824800
2022-11-03,2981.203,3003.72,2977.716,2997.805,25934856700
2022-11-04,2996.997,3081.59,2996.997,3070.796,32980674000
2022-11-07,3062.859,3088.192,3054.457,3077.817,32056709700
2022-11-08,3077.305,3078.276,3047.462,3064.492,25652200700
2022-11-09,3064.463,3073.918,3046.188,3048.167,23563732400
2022-11-10,3031.691,3047.98,3022.85,3036.131,27037179800
2022-11-11,3099.65,3117.741,3070.3,3087.292,40960453400
2022-11-14,3100.866,3121.405,3075.215,3083.401,36178821600
2022-11-15,3081.134,3135.59,3074.498,3134.077,33147057700
2022-11-16,3133.65,3145.752,3115.345,3119.98,30342984400
2022-11-17,3110.964,3115.435,3087.173,3115.434,28702840700
2022-11-18,3116.729,3126.71,3096.885,3097.243,29995427600
2022-11-21,3078.056,3085.242,3056.17,3085.044,25604554900
2022-11-22,3084.232,3118.119,3076.321,3088.942,32756592700
2022-11-23,3084.74,3108.243,3075.324,3096.907,32615544900
2022-11-24,3104.095,3113.239,3084.855,3089.309,26748292800
2022-11-25,3085.461,3111.421,3077.967,3101.693,31143197900
2022-11-28,3055.289,3080.184,3034.704,3078.548,30581128400
2022-11-29,3096.1126,3152.0027,3096.1126,3149.7478,39144974800
2022-11-30,3141.399,3158.573,3137.368,3151.335,37271832100
2022-12-01,3187.9899,3198.4088,3164.5348,3165.4711,38701305600
2022-12-02,3160.5789,3170.898,3149.8406,3156.1442,30781248400
2022-12-05,3181.9155,3213.4395,3177.0642,3211.8144,44739843700
2022-12-06,3200.275,3224.822,3195.0788,3212.5334,37359029600
2022-12-07,3204.9352,3226.0817,3188.6705,3199.6194,35411307800
2022-12-08,3196.0156,3206.7151,3187.2566,3197.3499,32096929400
2022-12-09,3197.1183,3212.1059,3182.9068,3206.9502,37334320900
2022-12-12,3195.868,3196.7247,3176.5752,3179.0417,33338179200
2022-12-13,3179.4354,3187.2035,3171.4827,3176.3255,28582120000
2022-12-14,3178.5542,3189.835,3168.5925,3176.5253,26562356900
2022-12-15,3177.1995,3179.1,3158.4515,3168.6478,24302333300
2022-12-16,3156.1349,3175.3526,3151.6089,3167.8576,25977179500
2022-12-19,3165.3092,3170.2552,3096.0981,3107.115,27851354100
2022-12-20,3098.9532,3100.7477,3061.5098,3073.7659,21883676600
2022-12-21,3078.3312,3085.7951,3060.5542,3068.4105,18906792000
2022-12-22,3085.8004,3096.2449,3044.5991,3054.4313,22363953700
2022-12-23,3038.8416,3061.867,3031.5358,3045.8664,19202030500
2022-12-26,3048.1963,3071.8363,3047.3491,3065.5626,20650389300
2022-12-27,3077.7469,3098.0783,3074.3133,3095.5678,22221832200
2022-12-28,3088.6174,3098.6496,3079.4338,3087.3997,22455415100
2022-12-29,3076.7264,3086.0048,3064.4594,3073.7016,21557067600
2022-12-30,3084.5226,3096.3135,3082.1964,3089.2579,21754534400
2023-01-03,3087.513,3119.8556,3073.054,3116.5119,28137036200
2023-01-04,3117.5711,3129.0937,3109.4512,3123.5164,27331362600
2023-01-05,3132.7614,3159.427,3130.23,3155.2162,25700301800
2023-01-06,3155.0747,3170.7418,3151.8407,3157.6365,25738025500
2023-01-09,3169.3737,3183.583,3165.4282,3176.0845,25811521800
2023-01-10,3178.022,3178.1569,3165.1446,3169.5072,23298417500
2023-01-11,3172.3759,3184.757,3160.8896,3161.8376,23774286900
2023-01-12,3167.273,3171.5905,3153.4038,3163.4509,21667130500
2023-01-13,3170.3548,3195.3067,3167.5098,3195.3059,22022689700
2023-01-16,3198.5189,3251.3739,3197.3186,3227.5916,30674954900
2023-01-17,3229.4354,3231.2645,3211.7573,3224.2448,22659223000
2023-01-18,3227.5947,3234.8169,3220.3703,3224.406,21210973000
2023-01-19,3221.5179,3240.2794,3210.3825,3240.2794,22646503000
2023-01-20,3247.2031,3267.0579,3247.2031,3264.8138,27321918200
2023-01-30,3308.8694,3310.4903,3266.758,3269.318,35332582900
2023-01-31,3266.1442,3277.2524,3252.0145,3255.6692,30016295700
2023-02-01,3262.1961,3284.9224,3245.4113,3284.9213,33950941000
2023-02-02,3291.7828,3295.7636,3272.414,3285.6705,33341313300
2023-02-03,3275.6578,3275.6578,3235.3533,3263.4059,29334281400
2023-02-06,3244.7007,3250.3514,3226.2112,3238.6978,26705310700
2023-02-07,3245.2297,3250.033,3233.8334,3248.094,25094645000
2023-02-08,3251.5006,3257.114,3230.4393,3232.1063,23453048100
2023-02-09,3227.7278,3270.3826,3225.7724,3270.3826,25475452900
2023-02-10,3266.4367,3269.9944,3247.2296,3260.6734,26062692600
2023-02-13,3256.9881,3285.0913,3252.6327,3284.1599,29721318800
2023-02-14,3288.9742,3293.7338,3279.1894,3293.2825,27097416800
2023-02-15,3294.015,3296.1995,3274.5505,3280.4919,26993912300
2023-02-16,3281.7352,3308.8279,3231.3421,3249.0295,38086354500
2023-02-17,3244.7325,3262.4729,3223.2581,3224.0243,27845123700
2023-02-20,3230.4728,3291.0388,3225.8427,3290.3383,32500773300
2023-02-21,3291.6312,3308.7908,3282.436,3306.5236,32440944900
2023-02-22,3292.0489,3307.0343,3286.7207,3291.1477,25540398500
2023-02-23,3293.5219,3307.4385,3275.3621,3287.477,26232430400
2023-02-24,3287.2553,3288.3922,3253.9748,3267.1597,23420630600
2023-02-27,3256.9998,3276.5791,3251.7213,3258.0344,24285534400
2023-02-28,3265.742,3280.4154,3246.1446,3279.6053,25162503200
2023-03-01,3279.1364,3315.1604,3272.0351,3312.3478,31839870400
2023-03-02,3308.0113,3320.7441,3306.4554,3310.6536,32852001600
2023-03-03,3314.7727,3330.6046,3302.6231,3328.3927,34399691900
2023-03-06,3332.0235,3333.0619,3308.7255,3322.0259,34053044600
2023-03-07,3320.211,3342.8585,3284.4099,3285.0988,38995795600
2023-03-08,3271.8798,3283.2479,3263.6927,3283.2479,26044354700
2023-03-09,3285.9427,3289.06,3259.9999,3276.0937,26402185900
2023-03-10,3255.5121,3262.147,3229.4959,3230.0766,28113541000
2023-03-13,3228.1239,3268.6955,3228.1239,3268.6955,29492808700
2023-03-14,3261.9219,3262.0025,3216.9927,3245.3123,31990603300
2023-03-15,3261.0284,3273.1232,3256.8566,3263.3148,30516879800
2023-03-16,3244.4699,3257.433,3224.7223,3226.8912,32738963200
2023-03-17,3245.2604,3279.9228,3240.157,3250.546,34300102200
2023-03-20,3253.9302,3267.9931,3231.6459,3234.9103,39251739100
2023-03-21,3240.8388,3255.9997,3237.8934,3255.6505,30181077900
2023-03-22,3263.4129,3279.3938,3255.7394,3265.7475,29084046200
2023-03-23,3258.7791,3286.6491,3252.9917,3286.6491,30611839300
2023-03-24,3282.739,3282.739,3260.8444,3265.6537,32451333700
2023-03-27,3261.8235,3261.8235,3229.7037,3251.3971,33786120600
2023-03-28,3256.6023,3264.0978,3241.7368,3245.376,29568266000
2023-03-29,3253.6212,3254.5564,3229.5848,3240.0568,29690050800
2023-03-30,3243.0683,3263.7379,3220.9846,3261.2485,29989829500
2023-03-31,3263.4061,3278.4231,3260.0396,3272.8602,28361374600
2023-04-03,3277.34,3299.7321,3276.4158,3296.396,35767677500
2023-04-04,3297.183,3312.5615,3290.9925,3312.5578,38587161700
2023-04-06,3302.751,3314.5262,3296.055,3312.628,32715542400
2023-04-07,3312.4813,3328.8455,3308.061,3327.6457,28303224700
2023-04-10,3331.5051,3332.7152,3309.9171,3315.3578,34081984500
2023-04-11,3317.0771,3317.4484,3298.2498,3313.5705,32056605500
2023-04-12,3316.8623,3330.7079,3315.3991,3327.1816,34302531500
2023-04-13,3321.2733,3334.4697,3309.2515,3318.3638,34786210600
2023-04-14,3326.3704,3340.0764,3316.8101,3338.1525,33829927500
2023-04-17,3337.0605,3385.6095,3336.3881,3385.6095,40280992600
2023-04-18,3379.2267,3396.1745,3375.7803,3393.3312,34839948600
2023-04-19,3391.3549,3394.959,3364.6419,3370.1283,34612344300
2023-04-20,3367.0525,3371.3679,3344.016,3367.031,35035496500
2023-04-21,3363.9987,3367.6093,3301.2575,3301.2575,38739509800
2023-04-24,3300.8125,3303.0908,3264.9349,3275.413,35425562600
2023-04-25,3276.403,3288.5685,3229.4461,3264.8717,38089572900
2023-04-26,3255.2171,3277.9797,3239.9893,3264.1006,35791784200
2023-04-27,3256.2278,3299.301,3253.1117,3285.8844,34159053400
2023-04-28,3283.1224,3324.8808,3283.1224,3323.2746,40155478500
2023-05-04,3306.4827,3352.7463,3302.0275,3350.4587,48336491600
2023-05-05,3350.6538,3364.1417,3321.1872,3334.5028,43650449400
2023-05-08,3340.9904,3400.1766,3340.9904,3395.0036,53410365900
2023-05-09,3402.3938,3418.9534,3356.1183,3357.6707,57301330900
2023-05-10,3347.7015,3349.7213,3305.2506,3319.1506,45173973100
2023-05-11,3323.6583,3333.2496,3307.2887,3309.5512,35425827100
2023-05-12,3304.4582,3319.1307,3271.4311,3272.3619,34731498300
2023-05-15,3269.8781,3310.7367,3235.8679,3310.7367,38804588700
2023-05-16,3310.1607,3317.9012,3282.4918,3290.9874,32247941000
2023-05-17,3281.9664,3298.519,3269.8936,3284.232,28574405000
2023-05-18,3288.4112,3313.8622,3284.1679,3297.3199,30996747200
2023-05-19,3288.8911,3302.3424,3268.2242,3283.5417,28540406400
2023-05-22,3278.596,3308.5325,3276.5398,3296.4696,27388999800
2023-05-23,3294.7877,3298.2257,3246.238,3246.238,27527908300
2023-05-24,3237.7045,3237.7045,3204.3813,3204.7494,28872025700
2023-05-25,3197.3644,3207.021,3168.5716,3201.2605,28358892500
2023-05-26,3198.8825,3220.7737,3179.8217,3212.5038,26170047900
2023-05-29,3219.7553,3230.9706,3208.955,3221.4484,29738948700
2023-05-30,3214.6728,3230.6317,3186.6256,3224.2133,30353246000
2023-05-31,3214.6551,3216.3597,3190.2736,3204.5644,29457333800
2023-06-01,3196.1547,3225.093,3189.5174,3204.6345,31233075900
2023-06-02,3212.4489,3233.9916,3211.737,3230.0686,29466709800
2023-06-05,3231.8108,3244.1801,3221.6254,3232.441,27806020300
2023-06-06,3228.4068,3247.349,3189.2692,3195.3404,30828587200
2023-06-07,3197.4677,3210.3295,3188.0053,3197.7587,25806340000
2023-06-08,3194.8348,3225.5263,3180.5354,3213.5855,29353074100
2023-06-09,3213.033,3231.4055,3206.1027,3231.4055,31415550100
2023-06-12,3225.3049,3239.4368,3210.7135,3228.8336,31378444400
2023-06-13,3223.8958,3235.0854,3215.4989,3233.6734,28062845400
2023-06-14,3238.1189,3248.4609,3226.7743,3228.9887,30353726000
2023-06-15,3230.4512,3252.9751,3229.1452,3252.9751,31325575200
2023-06-16,3256.2989,3276.5522,3255.4988,3273.3341,32628184600
2023-06-19,3271.1635,3271.1635,3251.7789,3255.8057,32775304700
2023-06-20,3252.5435,3252.8435,3237.7857,3240.3648,29826059600
2023-06-21,3230.1142,3236.3626,3197.9011,3197.9011,29437737200
2023-06-26,3177.2293,3181.0758,3144.2484,3150.6189,30812981100
2023-06-27,3153.3132,3194.4086,3148.2657,3189.4427,28760432700
2023-06-28,3183.4865,3192.6589,3157.1229,3189.3758,27623194800
2023-06-29,3185.4242,3196.5025,3179.5251,3182.3812,25034007400
2023-06-30,3178.9242,3212.9928,3177.9913,3202.0623,26537987300
2023-07-03,3209.1623,3246.8605,3209.1623,3243.975,31237139500
2023-07-04,3241.2305,3246.9576,3233.9895,3245.3492,27924872100
2023-07-05,3240.0486,3241.8353,3218.6022,3222.9469,26401642600
2023-07-06,3215.8633,3229.4799,3199.7164,3205.5748,24611903200
2023-07-07,3197.4716,3212.0472,3189.2114,3196.6092,25568846900
2023-07-10,3208.7349,3216.5348,3192.6579,3203.6958,23656036700
2023-07-11,3211.1222,3221.6804,3200.3845,3221.3666,22760046700
2023-07-12,3220.3758,3224.3312,3193.4366,3196.1337,27142338600
2023-07-13,3202.6992,3238.4675,3202.6992,3236.48,27662050800
2023-07-14,3240.9695,3248.3849,3233.9985,3237.7012,27332749400
2023-07-17,3219.0162,3219.0162,3195.8862,3209.6298,25020837600
2023-07-18,3206.786,3210.2482,3190.0049,3197.8201,23503025900
2023-07-19,3195.0085,3204.3612,3181.5611,3198.8358,21735586000
2023-07-20,3201.9111,3209.0554,3165.6739,3169.522,23893289100
2023-07-21,3163.421,3185.6357,3157.3335,3167.7452,22533136300
2023-07-24,3157.4694,3178.7335,3151.1252,3164.1608,21659521100
2023-07-25,3201.4575,3231.7486,3201.4575,3231.5213,34861771400
2023-07-26,3228.0873,3229.8921,3212.8801,3223.0279,31720605100
2023-07-27,3225.4763,3245.6028,3210.4699,3216.6709,32711886700
2023-07-28,3206.741,3280.2777,3200.9939,3275.9257,41106843400
2023-07-31,3287.2089,3322.1291,3281.0133,3291.0398,45903099400
2023-08-01,3288.7604,3305.3402,3279.5656,3290.9493,45989083300
2023-08-02,3281.8583,3290.8203,3252.3036,3261.6903,40534149900
2023-08-03,3254.5651,3280.8636,3247.2719,3280.4626,38469131700
2023-08-04,3296.0944,3315.0492,3281.7343,3288.0842,47092769700
2023-08-07,3276.7756,3276.7756,3258.5372,3268.8311,36034148400
2023-08-08,3260.7218,3274.5186,3246.6745,3260.6196,31652073300
2023-08-09,3251.1521,3257.0816,3240.2888,3244.4867,27121853800
2023-08-10,3242.2057,3257.0298,3234.1158,3254.5597,28741214200
2023-08-11,3254.4751,3254.4751,3189.248,3189.248,33013775000
2023-08-14,3159.7138,3180.5067,3141.6551,3178.4272,29984032700
2023-08-15,3180.5579,3186.234,3147.3459,3176.1758,27325192200
2023-08-16,3164.7019,3176.626,3149.7226,3150.1277,28172829200
2023-08-17,3137.3514,3167.4457,3123.2495,3163.7393,29469258600
2023-08-18,3165.0998,3179.1159,3131.953,3131.953,29439035200
2023-08-21,3125.9897,3134.9571,3092.9777,3092.9777,26575342300
2023-08-22,3103.7807,3126.7838,3074.5307,3120.3338,30931633500
2023-08-23,3116.2661,3116.3765,3077.6056,3078.4021,27224412400
2023-08-24,3085.9107,3106.1824,3072.9511,3082.2439,30002463700
2023-08-25,3068.615,3085.047,3053.0373,3064.0747,29334768600
2023-08-28,3219.0432,3219.0432,3089.1194,3098.6363,48560776400
2023-08-29,3091.9379,3145.761,3090.4377,3135.8867,39887578000
2023-08-30,3144.4067,3153.689,3126.9024,3137.1375,34751186700
2023-08-31,3134.5529,3139.9801,3113.9459,3119.8764,31344824200
2023-09-01,3126.0234,3143.8457,3123.1896,3133.2467,29231099200
2023-09-04,3145.9435,3177.0603,3143.3793,3177.0603,36639114000
2023-09-05,3169.7384,3169.7384,3150.0753,3154.3693,29406184900
2023-09-06,3147.1363,3162.1547,3136.8998,3158.0769,26700223000
2023-09-07,3152.2028,3152.2662,3120.8229,3122.3523,26926473300
2023-09-08,3114.2296,3126.0412,3104.6743,3116.7191,22812506400
2023-09-11,3119.6101,3155.1026,3113.8164,3142.779,29044291700
2023-09-12,3140.3409,3147.5141,3134.3176,3137.0593,23467205100
2023-09-13,3137.7718,3143.7577,3106.9693,3123.0669,24970103800
2023-09-14,3124.8482,3135.025,3111.8588,3126.5511,26399013800
2023-09-15,3133.5883,3141.9642,3107.448,3117.7434,29202636500
2023-09-18,3110.4404,3128.7009,3098.496,3125.9319,25944425700
2023-09-19,3123.9862,3131.1298,3113.5254,3124.9567,25365276100
2023-09-20,3118.6671,3122.1277,3108.1578,3108.5679,22812446200
2023-09-21,3103.1754,3113.4939,3084.701,3084.701,22865910000
2023-09-22,3084.7567,3132.5578,3078.8007,3132.4316,28597835100
2023-09-25,3131.2079,3131.2079,3112.1505,3115.6071,25807188500
2023-09-26,3114.0214,3120.2889,3102.2726,3102.2726,22264431300
2023-09-27,3104.0395,3125.447,3103.8441,3107.3156,24049583000
2023-09-28,3117.7549,3121.8352,3105.9397,3110.4753,23632998100
2023-10-09,3099.9998,3103.3597,3072.6418,3096.9224,26442220500
2023-10-10,3104.3651,3109.9822,3073.1864,3075.2361,25532737900
2023-10-11,3085.6989,3095.6594,3071.936,3078.9556,25991869200
2023-10-12,3101.7051,3109.9898,3092.1771,3107.9007,27482799800
2023-10-13,3091.9972,3094.9153,3080.5481,3088.0991,25508523500
2023-10-16,3091.0647,3091.1257,3063.6856,3073.813,26388236300
2023-10-17,3076.4283,3084.0725,3064.8897,3083.4964,25901958800
2023-10-18,3076.5796,3076.5796,3057.0588,3058.7098,26864715500
2023-10-19,3043.1955,3043.1955,3004.7745,3005.3934,30403891000
2023-10-20,2995.3575,3006.2746,2977.1731,2983.0585,26711359400
2023-10-23,2969.786,2973.6611,2923.5112,2939.2913,23548649270
2023-10-24,2944.3106,2964.7605,2929.0884,2962.2437,26414161354
2023-10-25,2986.4065,2993.2952,2972.4177,2974.1135,31609048186
2023-10-26,2960.1038,2990.3276,2956.006,2988.2993,23889531832
2023-10-27,2978.4026,3029.2102,2974.8801,3017.7842,26756271853
2023-10-30,3009.6104,3028.2641,3002.3477,3021.5534,36060423800
2023-10-31,3019.646,3023.0014,3006.6088,3018.7706,31985996700
2023-11-01,3038.1821,3038.3303,3013.933,3023.0765,28011044500
2023-11-02,3028.6647,3038.6422,3009.121,3009.4058,26879458100
2023-11-03,3012.4654,3040.9807,3012.4654,3030.7977,26848634700
2023-11-06,3047.1301,3058.9891,3037.6941,3058.4105,37294963000
2023-11-07,3052.9202,3064.5771,3042.4689,3057.2697,32685345500
2023-11-08,3051.1531,3062.991,3037.2888,3052.3726,33567783400
2023-11-09,3047.6532,3063.4674,3045.8336,3053.2792,31562176400
2023-11-10,3043.5585,3044.0007,3027.0878,3038.9699,28554649700
2023-11-13,3044.0319,3048.6209,3028.168,3046.5329,29043058800
2023-11-14,3046.8171,3059.5294,3044.4259,3056.0703,29484473300
2023-11-15,3077.0291,3080.1284,3064.3464,3072.8348,30425010700
2023-11-16,3066.8554,3071.4522,3050.9257,3050.9257,27107946000
2023-11-17,3043.617,3055.8561,3033.7472,3054.3655,26760639300
2023-11-20,3056.9268,3072.5134,3043.5148,3068.3191,28755699800
2023-11-21,3074.8281,3089.7738,3063.3449,3067.9328,33073310200
2023-11-22,3060.4984,3067.9625,3043.611,3043.611,28905649000
2023-11-23,3041.6779,3062.8665,3034.2969,3061.8562,27659205900
2023-11-24,3060.3306,3060.3306,3037.2012,3040.9717,28778841300
2023-11-27,3038.1864,3038.3578,3015.0076,3031.7002,31051786800
2023-11-28,3028.5983,3039.6945,3020.2306,3038.5545,26892074600
2023-11-29,3038.4641,3038.9767,3017.6611,3021.6874,27795644800
2023-11-30,3021.1025,3030.9086,3013.7678,3029.6727,28294535700
2023-12-01,3027.353,3035.7599,3010.2333,3031.6358,28608970000
2023-12-04,3033.298,3038.9794,3022.3477,3022.9138,28816205300
2023-12-05,3017.0102,3017.0102,2972.2959,2972.2959,29394327800
2023-12-06,2966.9475,2985.3143,2959.603,2968.9334,29410418700
2023-12-07,2965.6523,2976.0148,2949.1438,2966.2061,29624368700
2023-12-08,2965.3901,2980.8344,2962.327,2969.5594,36913870500
2023-12-11,2956.2905,2995.6698,2930.422,2991.4385,36021634400
2023-12-12,2986.3282,3003.7455,2980.4462,3003.4378,28763876200
2023-12-13,2997.3358,2997.3358,2968.7606,2968.7606,28275409800
2023-12-14,2979.699,2986.1773,2958.066,2958.9856,27145765000
2023-12-15,2966.3015,2976.3094,2940.0266,2942.5568,28932764200
2023-12-18,2936.5751,2951.1479,2924.3254,2930.8036,29308699900
2023-12-19,2928.7631,2940.5014,2914.1253,2932.3908,26592698000
2023-12-20,2932.1186,2937.1011,2902.0395,2902.1096,26556245400
2023-12-21,2892.0201,2924.2562,2882.0195,2918.7149,28254182700
2023-12-22,2919.2879,2935.7002,2906.5094,2914.7752,29662836700
2023-12-25,2909.8751,2920.6323,2903.987,2918.8126,22981417800
2023-12-26,2917.9708,2917.9708,2892.8373,2898.8787,22814085500
2023-12-27,2900.1491,2917.9564,2890.165,2914.6138,24790088200
2023-12-28,2913.1096,2961.6476,2909.3886,2954.7035,33921311600
2023-12-29,2950.8372,2975.0319,2950.0173,2974.9348,29067268700
2024-01-02,2972.775,2976.2682,2962.2762,2962.2762,30414179300
2024-01-03,2957.1117,2971.2834,2953.2901,2967.2472,28545594500
2024-01-04,2965.5087,2966.6828,2936.6347,2954.3486,26498092400
2024-01-05,2949.8221,2967.9677,2916.7206,2929.1833,30104023900
2024-01-08,2923.457,2924.4559,2887.5379,2887.5379,27027505500
2024-01-09,2887.1095,2900.7266,2878.4123,2893.2513,26295597500
2024-01-10,2886.9807,2903.1621,2870.4155,2877.7023,24404652600
2024-01-11,2873.7982,2896.1788,2867.7223,2886.6502,26705076400
2024-01-12,2880.0399,2904.1743,2878.8752,2881.9769,26160293100
2024-01-15,2872.5562,2904.4643,2869.2236,2886.2908,24461123600
2024-01-16,2881.5602,2896.683,2861.1302,2893.9886,28628671400
2024-01-17,2887.2917,2887.4893,2833.6152,2833.6152,26125130800
2024-01-18,2822.6672,2849.2559,2760.978,2845.7839,39039685500
2024-01-19,2836.9749,2849.8755,2822.8434,2832.2793,26666438800
2024-01-22,2826.5034,2828.3202,2735.3721,2756.3399,35016575800
2024-01-23,2746.8923,2784.8407,2724.1573,2770.9763,30874941700
2024-01-24,2782.1415,2823.6953,2743.3971,2820.7719,36907060000
2024-01-25,2823.8259,2906.794,2821.7093,2906.1087,44200904500
2024-01-26,2897.9149,2924.3065,2890.4819,2910.2227,42110908400
2024-01-29,2910.6072,2923.8992,2883.3327,2883.356,41058131100
2024-01-30,2866.2795,2881.3468,2829.2498,2830.5266,33566122600
2024-01-31,2815.5042,2834.011,2782.5869,2788.5482,37710396500
2024-02-01,2773.4239,2805.0146,2752.7824,2770.7403,35288918500
2024-02-02,2773.2949,2791.6756,2666.3335,2730.152,42623019900
2024-02-05,2716.081,2739.7383,2635.0897,2702.185,47899029200
2024-02-06,2680.4846,2802.9312,2669.6732,2789.486,50284931300
2024-02-07,2791.5145,2829.6956,2770.5293,2829.6956,54711743900
2024-02-08,2832.4855,2867.4738,2827.902,2865.9032,53110889300
2024-02-19,2886.5871,2910.544,2867.7103,2910.544,45896770400
2024-02-20,2902.8765,2927.308,2887.4741,2922.7302,35013873500
2024-02-21,2906.0243,2994.6149,2898.0496,2950.9556,44424546300
2024-02-22,2945.4465,2988.3578,2944.4988,2988.3578,35413253600
2024-02-23,2992.9115,3009.1359,2979.9728,3004.881,38008327000
2024-02-26,3002.1179,3009.479,2967.0571,2977.0221,40902655800
2024-02-27,2966.4166,3015.4807,2961.1479,3015.4807,37298468700
2024-02-28,3016.2555,3031.4881,2957.8524,2957.8524,54410909300
2024-02-29,2943.6242,3015.1712,2943.6242,3015.1712,40969637400
2024-03-01,3013.8229,3032.2315,3003.7632,3027.0204,37913218400
2024-03-04,3026.6071,3040.3447,3007.6829,3039.3055,38776000200
2024-03-05,3027.1028,3052.5413,3022.1777,3047.7931,38350995500
2024-03-06,3041.7518,3060.5629,3034.3536,3039.9309,34098273900
2024-03-07,3040.2111,3063.6924,3023.1177,3027.4013,37715439100
2024-03-08,3026.1654,3049.194,3016.9032,3046.0192,31920439200
2024-03-11,3042.6188,3068.4554,3035.4451,3068.4554,36160882100
2024-03-12,3068.182,3075.1308,3044.8572,3055.935,41574391400
2024-03-13,3053.3413,3061.951,3031.8985,3043.8346,36504745300
2024-03-14,3042.4131,3059.9975,3020.637,3038.2339,36407229000
2024-03-15,3031.5229,3056.4473,3023.2152,3054.6359,36026846300
2024-03-18,3057.2093,3085.3124,3055.9221,3084.9262,40665350800
2024-03-19,3077.9805,3090.0459,3062.6279,3062.7558,38412368000
2024-03-20,3058.6478,3081.7547,3056.645,3079.6859,34918772900
2024-03-21,3084.4116,3090.0513,3069.272,3077.113,36687796800
2024-03-22,3070.5481,3073.2058,3027.7615,3048.0336,39474048600
2024-03-25,3040.501,3065.2611,3026.3055,3026.3055,38748538900
2024-03-26,3026.9218,3036.4939,3006.2597,3031.4809,34592878700
2024-03-27,3026.8138,3030.4495,2993.1388,2993.1388,34319801000
2024-03-28,2988.5899,3033.3666,2984.1201,3010.6636,35320002600
2024-03-29,3008.3757,3041.2978,3008.1672,3041.1669,33482278500
2024-04-01,3049.0207,3078.4883,3049.0207,3077.3786,37539364000
2024-04-02,3076.8752,3085.5365,3063.9808,3074.9586,36730426200
2024-04-03,3074.8929,3079.02,3057.3972,3069.2959,36321138000
2024-04-08,3057.3255,3077.3512,3045.4692,3047.0526,40293674000
2024-04-09,3044.6136,3051.5851,3033.2089,3048.5369,33348996500
2024-04-10,3045.9609,3049.6072,3013.5897,3027.3349,34899172100
2024-04-11,3013.5727,3050.3372,3009.8972,3034.2464,34089439200
2024-04-12,3035.5773,3043.5599,3014.8297,3019.4735,33422977100
2024-04-15,3013.6722,3066.9412,2995.542,3057.3776,46123924400
2024-04-16,3043.5505,3052.4346,3005.34,3007.0681,44807047300
2024-04-17,3008.0614,3071.3806,3002.0564,3071.3806,41335836800
2024-04-18,3060.0309,3102.5527,3057.7606,3074.2246,41632134900
2024-04-19,3060.2989,3080.3227,3055.0577,3065.261,37554385500
2024-04-22,3059.0649,3078.4226,3042.542,3044.5952,35721639900
2024-04-23,3038.6118,3044.9438,3016.5169,3021.9775,32559512800
2024-04-24,3029.4028,3045.6398,3019.1239,3044.8223,30526409300
2024-04-25,3037.9273,3060.2635,3034.6499,3052.9,29228014800
2024-04-26,3054.9793,3092.43,3054.9793,3088.6357,43938256300
2024-04-29,3086.6819,3119.6857,3080.5858,3113.0432,50692544500
2024-04-30,3110.1594,3123.2876,3104.2943,3104.8245,44021321300
2024-05-06,3132.5115,3142.3816,3126.7689,3140.7204,45065689900
2024-05-07,3139.6637,3151.219,3133.6904,3147.738,37910256400
2024-05-08,3141.4874,3144.9856,3126.1729,3128.4798,33400032000
2024-05-09,3128.1644,3158.4646,3128.1644,3154.3201,36088146200
2024-05-10,3158.5891,3163.1441,3137.1517,3154.5472,38428749500
2024-05-13,3139.4753,3157.3656,3126.1697,3148.0207,39703056500
2024-05-14,3148.8488,3155.8071,3137.6091,3145.7743,34352619400
2024-05-15,3141.2518,3142.9725,3117.9287,3119.9021,32102796200
2024-05-16,3127.1841,3137.8779,3116.1627,3122.401,36741736100
2024-05-17,3121.7126,3154.0263,3116.7842,3154.0263,38391524400
2024-05-20,3156.1482,3174.2658,3155.9903,3171.1451,42686728000
2024-05-21,3164.6826,3165.2237,3148.342,3157.9657,33578357200
2024-05-22,3157.1889,3166.9191,3152.457,3158.5399,35409808200
2024-05-23,3149.8752,3150.6282,3110.2773,3116.387,35394372700
2024-05-24,3110.7533,3130.4245,3087.7941,3088.8705,30653227900
2024-05-27,3094.14,3125.5064,3091.9893,3124.0427,31939676500
2024-05-28,3122.3877,3130.3103,3106.3645,3109.5721,31006697400
2024-05-29,3108.0267,3128.1365,3100.9797,3111.0176,28997034600
2024-05-30,3103.7078,3121.218,3085.3841,3091.6778,30238076200
2024-05-31,3094.7587,3107.6035,3086.8134,3086.8134,27607281600
2024-06-03,3085.9814,3097.2043,3061.2766,3078.4887,35756336200
2024-06-04,3071.3196,3095.3221,3063.5879,3091.1992,30928759800
2024-06-05,3086.0509,3092.3459,3064.7359,3065.4034,29054234400
2024-06-06,3069.4393,3077.6725,3040.8295,3048.7939,36986710400
2024-06-07,3053.9153,3065.0247,3031.0443,3051.2787,31634248400
2024-06-11,3042.1338,3043.1997,3013.8611,3028.0451,31048194200
2024-06-12,3025.2963,3042.0423,3021.3085,3037.4675,27945210600
2024-06-13,3038.0859,3040.4021,3022.8224,3028.9187,29786246300
2024-06-14,3020.9588,3037.9046,3011.5773,3032.6333,34874675300
2024-06-17,3017.7169,3026.6242,3012.0452,3015.8907,29576344800
2024-06-18,3015.0713,3031.9758,3012.5234,3030.2464,27362599900
2024-06-19,3029.0993,3030.2259,3015.3263,3018.0491,26129624800
2024-06-20,3015.7224,3028.5143,3001.7677,3005.4369,29551590700
2024-06-21,2998.2413,3011.9141,2985.9291,2998.1377,25500125100
2024-06-24,2982.8263,2990.6429,2960.1267,2963.0989,29865388400
2024-06-25,2962.7654,2971.6534,2935.5382,2949.9963,27320993800
2024-06-26,2943.4471,2976.669,2933.3304,2972.5251,28238840900
2024-06-27,2962.6964,2963.0644,2944.8979,2945.8524,27054851900
2024-06-28,2940.3032,2985.4679,2939.984,2967.4028,31520143200
2024-07-01,2965.2452,2996.4086,2961.8556,2994.7303,29778223500
2024-07-02,2992.8556,3004.987,2989.4701,2997.0111,28136468300
2024-07-03,2995.6642,2998.5369,2978.0686,2982.3756,24628464200
2024-07-04,2984.8303,2995.5695,2955.2895,2957.567,27426878900
2024-07-05,2954.3723,2957.1069,2920.2046,2949.9333,27232455600
2024-07-08,2939.8367,2947.61,2917.2322,2922.4498,27753342400
2024-07-09,2919.5729,2963.7822,2904.0389,2959.3724,31506203100
2024-07-10,2949.0261,2958.8594,2935.3304,2939.3636,30154945600
2024-07-11,2957.2502,2971.3608,2947.4027,2970.3874,32837242400
2024-07-12,2965.6121,2977.1417,2963.3033,2971.295,30371301400
2024-07-15,2963.8472,2977.3126,2959.1288,2974.0107,26899259700
2024-07-16,2963.9001,2977.3613,2959.6655,2976.3043,26078363000
2024-07-17,2970.8081,2972.7949,2957.948,2962.8549,28230799100
2024-07-18,2951.1434,2978.0919,2937.9045,2977.1334,27802266500
2024-07-19,2963.5144,2986.2425,2955.1199,2982.3086,28093241300
2024-07-22,2978.1932,2978.6007,2946.5608,2964.2155,27874955900
2024-07-23,2960.5004,2960.5004,2915.3682,2915.3685,29629599400
2024-07-24,2909.1521,2922.0298,2894.2885,2901.9518,30611885300
2024-07-25,2891.8918,2897.7674,2872.8497,2886.7416,27463950000
2024-07-26,2885.9953,2899.1162,2875.3959,2890.8973,27838753600
2024-07-29,2889.4726,2898.9512,2878.5825,2891.8453,25689972700
2024-07-30,2885.2152,2885.2152,2865.1493,2879.2996,26247883700
2024-07-31,2877.5409,2940.5927,2876.3009,2938.7493,41272341700
2024-08-01,2940.12,2947.8768,2928.8262,2932.3871,34662113700
2024-08-02,2913.0198,2931.2593,2902.7202,2905.3375,31220503900
2024-08-05,2889.3634,2919.0252,2860.6978,2860.6978,35554057200
2024-08-06,2878.6508,2888.2009,2845.335,2867.2837,29730080300
2024-08-07,2864.0101,2886.9417,2857.7247,2869.8338,26309715000
2024-08-08,2864.758,2886.3994,2850.8745,2869.9014,28912863200
2024-08-09,2879.8726,2887.8489,2862.1941,2862.1941,28425391600
2024-08-12,2858.8946,2869.2688,2851.2952,2858.2046,24424137100
2024-08-13,2860.4099,2867.946,2845.3099,2867.946,23167460100
2024-08-14,2866.2434,2866.2434,2850.401,2850.6539,21788517000
2024-08-15,2844.2005,2889.0866,2839.3875,2877.3579,27190000000
2024-08-16,2877.9403,2888.6753,2873.0601,2879.4298,26365344100
2024-08-19,2877.9542,2905.1547,2877.7709,2893.6738,26168773000
2024-08-20,2895.5506,2896.5194,2855.3293,2866.661,26365800200
2024-08-21,2858.9388,2863.891,2848.1509,2856.5839,22920002700
2024-08-22,2856.2001,2861.6071,2845.5024,2848.7718,24539941500
2024-08-23,2844.7703,2860.7327,2839.3371,2854.3675,22669256500
2024-08-26,2855.4741,2860.6545,2844.3828,2855.5203,22735152300
2024-08-27,2850.8773,2853.7804,2843.1576,2848.7312,23069300600
2024-08-28,2844.3269,2852.5621,2830.9615,2837.4293,22873062300
2024-08-29,2829.4506,2831.4309,2815.3829,2823.106,27751053400
2024-08-30,2819.6498,2867.9649,2817.0141,2842.2142,39751697500
2024-09-02,2832.3499,2839.2784,2810.3739,2811.035,34071419300
2024-09-03,2809.1733,2814.903,2794.9111,2802.9787,27573613900
2024-09-04,2786.5046,2800.6065,2781.9352,2784.2783,25745350000
2024-09-05,2785.2635,2796.0186,2777.471,2788.3141,24204094800
2024-09-06,2791.7645,2804.0932,2765.6394,2765.8066,25364537500
2024-09-09,2754.7237,2756.556,2726.9667,2736.4876,26146884700
2024-09-10,2737.881,2750.1181,2718.6273,2744.1921,26215901500
2024-09-11,2732.7314,2732.7314,2710.6208,2721.7952,24226490000
2024-09-12,2722.1382,2734.6832,2716.5552,2717.1231,24008431500
2024-09-13,2718.9864,2728.7797,2703.3689,2704.0896,25127003800
2024-09-18,2705.3451,2724.1141,2689.6952,2717.2813,24781713200
2024-09-19,2723.2053,2747.7402,2697.7756,2736.0222,31520838900
2024-09-20,2734.2277,2741.1552,2717.9451,2736.8139,28564462700
2024-09-23,2735.3895,2760.4799,2731.3571,2748.9177,25764215400
2024-09-24,2770.7543,2863.1519,2761.3717,2863.1255,47761954500
2024-09-25,2901.4185,2952.4511,2889.048,2896.3057,56825981600
2024-09-26,2893.7451,3000.9526,2889.0143,3000.9526,57631926100
2024-09-27,3049.1026,3087.5286,3017.4453,3087.5286,49228716300
2024-09-30,3194.7224,3358.5883,3153.697,3336.4974,110233791700
2024-10-08,3674.4048,3674.4048,3372.1868,3489.7751,131346019500
2024-10-09,3427.2199,3437.1571,3249.1591,3258.8578,99275725600
2024-10-10,3277.6916,3379.8053,3228.1248,3301.9259,83450025700
2024-10-11,3287.8727,3297.7517,3187.9882,3217.7377,60602743300