Date,Open,High,Low,Close,Volume
1979-04-03,124.15,124.15,124.15,124.15,0
1979-04-04,122.85,122.85,122.85,122.85,0
1979-04-06,123.52,123.52,123.52,123.52,0
1979-04-07,124.18,124.18,124.18,124.18,0
1979-04-09,124.3,124.3,124.3,124.3,0
1979-04-11,125.01,125.01,125.01,125.01,0
1979-04-12,125.93,125.93,125.93,125.93,0
1979-04-14,128.22,128.22,128.22,128.22,0
1979-04-17,126.24,126.24,126.24,126.24,0
1979-04-18,125.98,125.98,125.98,125.98,0
1979-04-19,126.14,126.14,126.14,126.14,0
1979-04-20,126.67,126.67,126.67,126.67,0
1979-04-21,126.75,126.75,126.75,126.75,0
1979-04-23,124.81,124.81,124.81,124.81,0
1979-04-24,124.67,124.67,124.67,124.67,0
1979-04-25,125.36,125.36,125.36,125.36,0
1979-04-26,125.78,125.78,125.78,125.78,0
1979-04-27,127.02,127.02,127.02,127.02,0
1979-05-02,126.73,126.73,126.73,126.73,0
1979-05-03,125.84,125.84,125.84,125.84,0
1979-05-04,125.8,125.8,125.8,125.8,0
1979-05-05,124.93,124.93,124.93,124.93,0
1979-05-07,124.77,124.77,124.77,124.77,0
1979-05-08,124.64,124.64,124.64,124.64,0
1979-05-09,123.12,123.12,123.12,123.12,0
1979-05-10,122.23,122.23,122.23,122.23,0
1979-05-11,122.63,122.63,122.63,122.63,0
1979-05-15,123.93,123.93,123.93,123.93,0
1979-05-16,124.59,124.59,124.59,124.59,0
1979-05-17,124.1,124.1,124.1,124.1,0
1979-05-18,124.41,124.41,124.41,124.41,0
1979-05-19,125.27,125.27,125.27,125.27,0
1979-05-21,125.99,125.99,125.99,125.99,0
1979-05-22,126.58,126.58,126.58,126.58,0
1979-05-23,124.58,124.58,124.58,124.58,0
1979-05-24,125.26,125.26,125.26,125.26,0
1979-05-25,125.19,125.19,125.19,125.19,0
1979-05-29,124.29,124.29,124.29,124.29,0
1979-05-30,123.42,123.42,123.42,123.42,0
1979-05-31,124.1,124.1,124.1,124.1,0
1979-06-02,123.86,123.86,123.86,123.86,0
1979-06-04,124.49,124.49,124.49,124.49,0
1979-06-05,125.86,125.86,125.86,125.86,0
1979-06-06,127.02,127.02,127.02,127.02,0
1979-06-07,128.34,128.34,128.34,128.34,0
1979-06-08,128.4,128.4,128.4,128.4,0
1979-06-12,129.74,129.74,129.74,129.74,0
1979-06-13,129.19,129.19,129.19,129.19,0
1979-06-14,130.24,130.24,130.24,130.24,0
1979-06-15,130.22,130.22,130.22,130.22,0
1979-06-16,131.59,131.59,131.59,131.59,0
1979-06-18,128.82,128.82,128.82,128.82,0
1979-06-20,126.98,126.98,126.98,126.98,0
1979-06-21,127.36,127.36,127.36,127.36,0
1979-06-22,127.46,127.46,127.46,127.46,0
1979-06-26,124.28,124.28,124.28,124.28,0
1979-06-27,124.53,124.53,124.53,124.53,0
1979-06-28,127.72,127.72,127.72,127.72,0
1979-06-29,125.41,125.41,125.41,125.41,0
1979-07-02,125.26,125.26,125.26,125.26,0
1979-07-03,124.71,124.71,124.71,124.71,0
1979-07-04,123.61,123.61,123.61,123.61,0
1979-07-05,124.29,124.29,124.29,124.29,0
1979-07-06,122.28,122.28,122.28,122.28,0
1979-07-10,121.5,121.5,121.5,121.5,0
1979-07-11,120.87,120.87,120.87,120.87,0
1979-07-12,118.31,118.31,118.31,118.31,0
1979-07-13,120.48,120.48,120.48,120.48,0
1979-07-14,120.24,120.24,120.24,120.24,0
1979-07-16,120.27,120.27,120.27,120.27,0
1979-07-17,120.08,120.08,120.08,120.08,0
1979-07-18,120.42,120.42,120.42,120.42,0
1979-07-19,119.84,119.84,119.84,119.84,0
1979-07-20,119.88,119.88,119.88,119.88,0
1979-07-24,119.59,119.59,119.59,119.59,0
1979-07-25,120.26,120.26,120.26,120.26,0
1979-07-26,119.61,119.61,119.61,119.61,0
1979-07-27,117.94,117.94,117.94,117.94,0
1979-07-28,118.18,118.18,118.18,118.18,0
1979-07-30,116.6,116.6,116.6,116.6,0
1979-07-31,115.86,115.86,115.86,115.86,0
1979-08-01,115.77,115.77,115.77,115.77,0
1979-08-02,114.14,114.14,114.14,114.14,0
1979-08-03,113.79,113.79,113.79,113.79,0
1979-08-08,117.14,117.14,117.14,117.14,0
1979-08-09,116.05,116.05,116.05,116.05,0
1979-08-10,116.16,116.16,116.16,116.16,0
1979-08-11,116.1,116.1,116.1,116.1,0
1979-08-13,115.56,115.56,115.56,115.56,0
1979-08-14,114.62,114.62,114.62,114.62,0
1979-08-16,115.32,115.32,115.32,115.32,0
1979-08-17,115.93,115.93,115.93,115.93,0
1979-08-21,116.96,116.96,116.96,116.96,0
1979-08-22,115.45,115.45,115.45,115.45,0
1979-08-23,114.88,114.88,114.88,114.88,0
1979-08-24,115.5,115.5,115.5,115.5,0
1979-08-28,115.38,115.38,115.38,115.38,0
1979-08-29,115.5,115.5,115.5,115.5,0
1979-08-30,116.16,116.16,116.16,116.16,0
1979-08-31,116.11,116.11,116.11,116.11,0
1979-09-04,117.27,117.27,117.27,117.27,0
1979-09-06,117.38,117.38,117.38,117.38,0
1979-09-07,117.98,117.98,117.98,117.98,0
1979-09-08,118.76,118.76,118.76,118.76,0
1979-09-10,119.25,119.25,119.25,119.25,0
1979-09-11,119.77,119.77,119.77,119.77,0
1979-09-12,119.42,119.42,119.42,119.42,0
1979-09-13,118.46,118.46,118.46,118.46,0
1979-09-14,118.28,118.28,118.28,118.28,0
1979-09-18,119.24,119.24,119.24,119.24,0
1979-09-19,118.56,118.56,118.56,118.56,0
1979-09-20,117.8,117.8,117.8,117.8,0
1979-09-21,118.31,118.31,118.31,118.31,0
1979-09-22,118.45,118.45,118.45,118.45,0
1979-09-24,118.51,118.51,118.51,118.51,0
1979-09-25,119.31,119.31,119.31,119.31,0
1979-09-26,119.77,119.77,119.77,119.77,0
1979-09-27,120.05,120.05,120.05,120.05,0
1979-09-28,119.64,119.64,119.64,119.64,0
1979-10-03,119.74,119.74,119.74,119.74,0
1979-10-04,119.01,119.01,119.01,119.01,0
1979-10-05,119.45,119.45,119.45,119.45,0
1979-10-06,119.94,119.94,119.94,119.94,0
1979-10-10,120.74,120.74,120.74,120.74,0
1979-10-11,118.85,118.85,118.85,118.85,0
1979-10-12,119.58,119.58,119.58,119.58,0
1979-10-16,120.58,120.58,120.58,120.58,0
1979-10-17,121.35,121.35,121.35,121.35,0
1979-10-20,122.93,122.93,122.93,122.93,0
1979-10-23,122.35,122.35,122.35,122.35,0
1979-10-24,123.08,123.08,123.08,123.08,0
1979-10-25,123.52,123.52,123.52,123.52,0
1979-10-27,124.23,124.23,124.23,124.23,0
1979-10-30,124.3,124.3,124.3,124.3,0
1979-10-31,123.85,123.85,123.85,123.85,0
1979-11-02,123.27,123.27,123.27,123.27,0
1979-11-03,122.53,122.53,122.53,122.53,0
1979-11-05,123.1,123.1,123.1,123.1,0
1979-11-06,122.64,122.64,122.64,122.64,0
1979-11-07,122.52,122.52,122.52,122.52,0
1979-11-08,121.92,121.92,121.92,121.92,0
1979-11-09,121.48,121.48,121.48,121.48,0
1979-11-13,121.74,121.74,121.74,121.74,0
1979-11-14,120.2,120.2,120.2,120.2,0
1979-11-15,120.42,120.42,120.42,120.42,0
1979-11-16,118.42,118.42,118.42,118.42,0
1979-11-17,119.02,119.02,119.02,119.02,0
1979-11-19,118.33,118.33,118.33,118.33,0
1979-11-20,117.83,117.83,117.83,117.83,0
1979-11-21,117.36,117.36,117.36,117.36,0
1979-11-22,116.53,116.53,116.53,116.53,0
1979-11-23,115.51,115.51,115.51,115.51,0
1979-11-27,115.48,115.48,115.48,115.48,0
1979-11-28,115.05,115.05,115.05,115.05,0
1979-11-29,115.59,115.59,115.59,115.59,0
1979-12-01,115.86,115.86,115.86,115.86,0
1979-12-03,116.6,116.6,116.6,116.6,0
1979-12-04,116.44,116.44,116.44,116.44,0
1979-12-05,116.42,116.42,116.42,116.42,0
1979-12-06,116.88,116.88,116.88,116.88,0
1979-12-07,117.69,117.69,117.69,117.69,0
1979-12-11,118.17,118.17,118.17,118.17,0
1979-12-12,117.46,117.46,117.46,117.46,0
1979-12-14,113.28,113.28,113.28,113.28,0
1979-12-15,116.21,116.21,116.21,116.21,0
1979-12-17,117.67,117.67,117.67,117.67,0
1979-12-18,118.17,118.17,118.17,118.17,0
1979-12-19,117.72,117.72,117.72,117.72,0
1979-12-20,117.98,117.98,117.98,117.98,0
1979-12-21,118.31,118.31,118.31,118.31,0
1979-12-22,118.76,118.76,118.76,118.76,0
1980-01-02,118.16,118.16,118.16,118.16,0
1980-01-04,119.52,119.52,119.52,119.52,0
1980-01-08,122.14,122.14,122.14,122.14,0
1980-01-09,122.4,122.4,122.4,122.4,0
1980-01-10,122.08,122.08,122.08,122.08,0
1980-01-11,122.34,122.34,122.34,122.34,0
1980-01-12,119.61,119.61,119.61,119.61,0
1980-01-14,122.99,122.99,122.99,122.99,0
1980-01-15,123.54,123.54,123.54,123.54,0
1980-01-16,124.48,124.48,124.48,124.48,0
1980-01-17,125.96,125.96,125.96,125.96,0
1980-01-18,124.06,124.06,124.06,124.06,0
1980-01-22,124.46,124.46,124.46,124.46,0
1980-01-23,124.22,124.22,124.22,124.22,0
1980-01-24,123.54,123.54,123.54,123.54,0
1980-02-05,123.42,123.42,123.42,123.42,0
1980-02-13,123.92,123.92,123.92,123.92,0
1980-02-15,124.15,124.15,124.15,124.15,0
1980-02-18,125.15,125.15,125.15,125.15,0
1980-02-19,124.92,124.92,124.92,124.92,0
1980-02-20,126.27,126.27,126.27,126.27,0
1980-02-21,126.46,126.46,126.46,126.46,0
1980-02-22,125.15,125.15,125.15,125.15,0
1980-02-23,127.45,127.45,127.45,127.45,0
1980-02-25,127.1,127.1,127.1,127.1,0
1980-02-26,127.24,127.24,127.24,127.24,0
1980-02-27,126.74,126.74,126.74,126.74,0
1980-02-28,127.88,127.88,127.88,127.88,0
1980-02-29,128.21,128.21,128.21,128.21,0
1980-03-04,128.81,128.81,128.81,128.81,0
1980-03-05,129.66,129.66,129.66,129.66,0
1980-03-06,130.29,130.29,130.29,130.29,0
1980-03-07,130.03,130.03,130.03,130.03,0
1980-03-08,130.42,130.42,130.42,130.42,0
1980-03-10,129.55,129.55,129.55,129.55,0
1980-03-11,129.59,129.59,129.59,129.59,0
1980-03-12,128.76,128.76,128.76,128.76,0
1980-03-13,128.49,128.49,128.49,128.49,0
1980-03-14,128.74,128.74,128.74,128.74,0
1980-03-18,127.04,127.04,127.04,127.04,0
1980-03-19,128.17,128.17,128.17,128.17,0
1980-03-20,128.55,128.55,128.55,128.55,0
1980-03-21,129.13,129.13,129.13,129.13,0
1980-03-22,129.27,129.27,129.27,129.27,0
1980-03-25,128.82,128.82,128.82,128.82,0
1980-03-26,129.05,129.05,129.05,129.05,0
1980-03-27,128.66,128.66,128.66,128.66,0
1980-03-28,128.57,128.57,128.57,128.57,0
1980-04-01,128.5,128.5,128.5,128.5,0
1980-04-02,129.08,129.08,129.08,129.08,0
1980-04-03,129.02,129.02,129.02,129.02,0
1980-04-05,129.61,129.61,129.61,129.61,0
1980-04-07,130.12,130.12,130.12,130.12,0
1980-04-08,129.99,129.99,129.99,129.99,0
1980-04-09,129.8,129.8,129.8,129.8,0
1980-04-10,129.42,129.42,129.42,129.42,0
1980-04-11,128.85,128.85,128.85,128.85,0
1980-04-15,129.86,129.86,129.86,129.86,0
1980-04-16,129.14,129.14,129.14,129.14,0
1980-04-17,129.1,129.1,129.1,129.1,0
1980-04-18,129.27,129.27,129.27,129.27,0
1980-04-19,129.62,129.62,129.62,129.62,0
1980-04-21,129.35,129.35,129.35,129.35,0
1980-04-22,128.94,128.94,128.94,128.94,0
1980-04-23,129.13,129.13,129.13,129.13,0
1980-04-24,128.37,128.37,128.37,128.37,0
1980-04-25,127.25,127.25,127.25,127.25,0
1980-05-02,126.33,126.33,126.33,126.33,0
1980-05-03,125.54,125.54,125.54,125.54,0
1980-05-05,124.39,124.39,124.39,124.39,0
1980-05-06,124.83,124.83,124.83,124.83,0
1980-05-07,124.92,124.92,124.92,124.92,0
1980-05-08,124.77,124.77,124.77,124.77,0
1980-05-09,124.97,124.97,124.97,124.97,0
1980-05-13,125.93,125.93,125.93,125.93,0
1980-05-14,126.14,126.14,126.14,126.14,0
1980-05-15,126.09,126.09,126.09,126.09,0
1980-05-16,126.2,126.2,126.2,126.2,0
1980-05-17,126.01,126.01,126.01,126.01,0
1980-05-22,125.97,125.97,125.97,125.97,0
1980-06-03,127.9,127.9,127.9,127.9,0
1980-06-04,128.31,128.31,128.31,128.31,0
1980-06-06,122.55,122.55,122.55,122.55,0
1980-06-10,123.25,123.25,123.25,123.25,0
1980-06-11,123.2,123.2,123.2,123.2,0
1980-06-13,123.73,123.73,123.73,123.73,0
1980-06-14,124.37,124.37,124.37,124.37,0
1980-06-16,125.17,125.17,125.17,125.17,0
1980-06-17,125.19,125.19,125.19,125.19,0
1980-06-18,125.33,125.33,125.33,125.33,0
1980-06-19,122.12,122.12,122.12,122.12,0
1980-06-20,122.42,122.42,122.42,122.42,0
1980-06-26,122.52,122.52,122.52,122.52,0
1980-06-28,122.15,122.15,122.15,122.15,0
1980-07-01,121.53,121.53,121.53,121.53,0
1980-07-02,121.5,121.5,121.5,121.5,0
1980-07-03,122.66,122.66,122.66,122.66,0
1980-07-04,123.66,123.66,123.66,123.66,0
1980-07-08,124.9,124.9,124.9,124.9,0
1980-07-09,125.47,125.47,125.47,125.47,0
1980-07-10,125.65,125.65,125.65,125.65,0
1980-07-11,126.03,126.03,126.03,126.03,0
1980-07-12,126.46,126.46,126.46,126.46,0
1980-07-14,126.68,126.68,126.68,126.68,0
1980-07-15,126.5,126.5,126.5,126.5,0
1980-07-16,127.1,127.1,127.1,127.1,0
1980-07-17,126.33,126.33,126.33,126.33,0
1980-07-18,126.15,126.15,126.15,126.15,0
1980-07-22,127.45,127.45,127.45,127.45,0
1980-07-23,128.04,128.04,128.04,128.04,0
1980-07-24,129.16,129.16,129.16,129.16,0
1980-07-25,128.97,128.97,128.97,128.97,0
1980-07-26,129.62,129.62,129.62,129.62,0
1980-07-28,129.8,129.8,129.8,129.8,0
1980-07-29,129.05,129.05,129.05,129.05,0
1980-07-30,128.6,128.6,128.6,128.6,0
1980-08-05,135.52,135.52,135.52,135.52,0
1980-08-06,136.25,136.25,136.25,136.25,0
1980-08-07,133.74,133.74,133.74,133.74,0
1980-08-08,134.71,134.71,134.71,134.71,0
1980-08-09,134.9,134.9,134.9,134.9,0
1980-08-12,134.93,134.93,134.93,134.93,0
1980-08-14,135.27,135.27,135.27,135.27,0
1980-08-16,135.47,135.47,135.47,135.47,0
1980-08-19,136.74,136.74,136.74,136.74,0
1980-08-20,137.56,137.56,137.56,137.56,0
1980-08-21,138.77,138.77,138.77,138.77,0
1980-08-22,140.01,140.01,140.01,140.01,0
1980-08-28,140.75,140.75,140.75,140.75,0
1980-09-06,140.92,140.92,140.92,140.92,0
1980-09-08,140.73,140.73,140.73,140.73,0
1980-09-11,141,141,141,141,0
1980-09-16,139.79,139.79,139.79,139.79,0
1980-09-20,137.51,137.51,137.51,137.51,0
1980-09-22,135.73,135.73,135.73,135.73,0
1980-09-24,134.04,134.04,134.04,134.04,0
1980-09-27,133.86,133.86,133.86,133.86,0
1980-09-30,134.41,134.41,134.41,134.41,0
1980-10-01,133,133,133,133,0
1980-10-03,134.33,134.33,134.33,134.33,0
1980-10-04,133.46,133.46,133.46,133.46,0
1980-10-06,131.94,131.94,131.94,131.94,0
1980-10-07,131.56,131.56,131.56,131.56,0
1980-10-08,131.47,131.47,131.47,131.47,0
1980-10-09,131.48,131.48,131.48,131.48,0
1980-10-10,130.75,130.75,130.75,130.75,0
1980-10-14,130.23,130.23,130.23,130.23,0
1980-10-16,129.61,129.61,129.61,129.61,0
1980-10-17,129.94,129.94,129.94,129.94,0
1980-10-18,129.45,129.45,129.45,129.45,0
1980-10-21,128.74,128.74,128.74,128.74,0
1980-10-22,129.67,129.67,129.67,129.67,0
1980-10-23,128.46,128.46,128.46,128.46,0
1980-10-24,128.99,128.99,128.99,128.99,0
1980-10-28,128.95,128.95,128.95,128.95,0
1980-10-29,127.68,127.68,127.68,127.68,0
1980-10-30,126.73,126.73,126.73,126.73,0
1980-10-31,130.92,130.92,130.92,130.92,0
1980-11-01,127.76,127.76,127.76,127.76,0
1980-11-03,129.51,129.51,129.51,129.51,0
1980-11-04,129.41,129.41,129.41,129.41,0
1980-11-07,130.68,130.68,130.68,130.68,0
1980-11-10,131.25,131.25,131.25,131.25,0
1980-11-11,128.2,128.2,128.2,128.2,0
1980-11-12,132.61,132.61,132.61,132.61,0
1980-11-13,133.03,133.03,133.03,133.03,0
1980-11-14,134.37,134.37,134.37,134.37,0
1980-11-18,137.86,137.86,137.86,137.86,0
1980-11-20,137.27,137.27,137.27,137.27,0
1980-11-21,136.55,136.55,136.55,136.55,0
1980-11-25,137.37,137.37,137.37,137.37,0
1980-11-26,137.1,137.1,137.1,137.1,0
1980-11-27,138.26,138.26,138.26,138.26,0
1980-11-28,140.14,140.14,140.14,140.14,0
1980-12-02,141.32,141.32,141.32,141.32,0
1980-12-03,142.72,142.72,142.72,142.72,0
1980-12-10,142.88,142.88,142.88,142.88,0
1980-12-11,145,145,145,145,0
1980-12-12,147.44,147.44,147.44,147.44,0
1980-12-16,147.62,147.62,147.62,147.62,0
1980-12-17,147.07,147.07,147.07,147.07,0
1980-12-18,145.84,145.84,145.84,145.84,0
1980-12-19,146.66,146.66,146.66,146.66,0
1980-12-20,148.97,148.97,148.97,148.97,0
1980-12-22,148.47,148.47,148.47,148.47,0
1980-12-23,148.25,148.25,148.25,148.25,0
1981-01-02,152.26,152.26,152.26,152.26,0
1981-01-03,151.1,151.1,151.1,151.1,0
1981-01-06,151.54,151.54,151.54,151.54,0
1981-01-07,151.72,151.72,151.72,151.72,0
1981-01-08,151.22,151.22,151.22,151.22,0
1981-01-09,151.35,151.35,151.35,151.35,0
1981-01-10,148.96,148.96,148.96,148.96,0
1981-01-12,148.62,148.62,148.62,148.62,0
1981-01-13,147.59,147.59,147.59,147.59,0
1981-01-14,148.07,148.07,148.07,148.07,0
1981-01-15,147.42,147.42,147.42,147.42,0
1981-01-27,148.33,148.33,148.33,148.33,0
1981-01-28,148.73,148.73,148.73,148.73,0
1981-01-29,146.63,146.63,146.63,146.63,0
1981-02-04,152.11,152.11,152.11,152.11,0
1981-02-05,151.75,151.75,151.75,151.75,0
1981-02-06,152.33,152.33,152.33,152.33,0
1981-02-07,153.11,153.11,153.11,153.11,0
1981-02-10,155.4,155.4,155.4,155.4,0
1981-02-11,155.29,155.29,155.29,155.29,0
1981-02-12,155.41,155.41,155.41,155.41,0
1981-02-13,151.34,151.34,151.34,151.34,0
1981-02-17,157.49,157.49,157.49,157.49,0
1981-02-18,158.64,158.64,158.64,158.64,0
1981-02-19,158.7,158.7,158.7,158.7,0
1981-02-20,158.77,158.77,158.77,158.77,0
1981-02-21,155.8,155.8,155.8,155.8,0
1981-02-23,159.34,159.34,159.34,159.34,0
1981-02-24,158.75,158.75,158.75,158.75,0
1981-02-25,157.68,157.68,157.68,157.68,0
1981-02-26,157.66,157.66,157.66,157.66,0
1981-02-28,160.16,160.16,160.16,160.16,0
1981-03-02,160.49,160.49,160.49,160.49,0
1981-03-03,163.4,163.4,163.4,163.4,0
1981-03-05,165.21,165.21,165.21,165.21,0
1981-03-07,164.23,164.23,164.23,164.23,0
1981-03-09,165.86,165.86,165.86,165.86,0
1981-03-10,166.77,166.77,166.77,166.77,0
1981-03-12,166.94,166.94,166.94,166.94,0
1981-03-17,167.16,167.16,167.16,167.16,0
1981-03-18,165.09,165.09,165.09,165.09,0
1981-03-19,164.39,164.39,164.39,164.39,0
1981-03-20,166.08,166.08,166.08,166.08,0
1981-03-23,167.57,167.57,167.57,167.57,0
1981-03-24,167.95,167.95,167.95,167.95,0
1981-03-25,167.79,167.79,167.79,167.79,0
1981-03-26,167.42,167.42,167.42,167.42,0
1981-03-27,169.49,169.49,169.49,169.49,0
1981-03-31,173.44,173.44,173.44,173.44,0
1981-04-01,173.79,173.79,173.79,173.79,0
1981-04-02,173.29,173.29,173.29,173.29,0
1981-04-03,173.49,173.49,173.49,173.49,0
1981-04-04,173.8,173.8,173.8,173.8,0
1981-04-06,174.6,174.6,174.6,174.6,0
1981-04-07,172.81,172.81,172.81,172.81,0
1981-04-08,173.57,173.57,173.57,173.57,0
1981-04-10,177.36,177.36,177.36,177.36,0
1981-04-14,180.59,180.59,180.59,180.59,0
1981-04-15,182.35,182.35,182.35,182.35,0
1981-04-16,182.44,182.44,182.44,182.44,0
1981-04-20,179.48,179.48,179.48,179.48,0
1981-04-21,180.89,180.89,180.89,180.89,0
1981-04-22,181.39,181.39,181.39,181.39,0
1981-04-24,185.68,185.68,185.68,185.68,0
1981-04-29,186.29,186.29,186.29,186.29,0
1981-05-04,178.52,178.52,178.52,178.52,0
1981-05-06,181.28,181.28,181.28,181.28,0
1981-05-07,181.4,181.4,181.4,181.4,0
1981-05-14,181.9,181.9,181.9,181.9,0
1981-05-15,181.93,181.93,181.93,181.93,0
1981-05-19,182.29,182.29,182.29,182.29,0
1981-05-20,181.47,181.47,181.47,181.47,0
1981-05-21,180.89,180.89,180.89,180.89,0
1981-05-26,176.94,176.94,176.94,176.94,0
1981-05-27,177.95,177.95,177.95,177.95,0
1981-05-28,177.06,177.06,177.06,177.06,0
1981-06-01,182.43,182.43,182.43,182.43,0
1981-06-02,181.65,181.65,181.65,181.65,0
1981-06-03,181.62,181.62,181.62,181.62,0
1981-06-04,181.84,181.84,181.84,181.84,0
1981-06-05,184.99,184.99,184.99,184.99,0
1981-06-09,188.37,188.37,188.37,188.37,0
1981-06-10,189.61,189.61,189.61,189.61,0
1981-06-11,189.64,189.64,189.64,189.64,0
1981-06-12,192.83,192.83,192.83,192.83,0
1981-06-15,186.76,186.76,186.76,186.76,0
1981-06-16,188.99,188.99,188.99,188.99,0
1981-06-17,190.56,190.56,190.56,190.56,0
1981-06-18,193.13,193.13,193.13,193.13,0
1981-06-19,199.1,199.1,199.1,199.1,0
1981-06-23,205.51,205.51,205.51,205.51,0
1981-06-24,208.96,208.96,208.96,208.96,0
1981-06-25,208.72,208.72,208.72,208.72,0
1981-06-26,211.64,211.64,211.64,211.64,0
1981-07-02,206.08,206.08,206.08,206.08,0
1981-07-17,197.1,197.1,197.1,197.1,0
1981-07-21,208.2,208.2,208.2,208.2,0
1981-07-22,213.16,213.16,213.16,213.16,0
1981-07-23,212.1,212.1,212.1,212.1,0
1981-07-24,206.16,206.16,206.16,206.16,0
1981-07-27,208.52,208.52,208.52,208.52,0
1981-07-28,207.94,207.94,207.94,207.94,0
1981-07-29,207.74,207.74,207.74,207.74,0
1981-07-31,208.02,208.02,208.02,208.02,0
1981-08-04,202.08,202.08,202.08,202.08,0
1981-08-05,202.28,202.28,202.28,202.28,0
1981-08-06,205.1,205.1,205.1,205.1,0
1981-08-07,204.77,204.77,204.77,204.77,0
1981-08-10,207.05,207.05,207.05,207.05,0
1981-08-11,205.69,205.69,205.69,205.69,0
1981-08-12,201.85,201.85,201.85,201.85,0
1981-08-14,204.46,204.46,204.46,204.46,0
1981-08-18,205.45,205.45,205.45,205.45,0
1981-08-19,200.69,200.69,200.69,200.69,0
1981-08-20,197,197,197,197,0
1981-08-21,196.05,196.05,196.05,196.05,0
1981-08-24,197.23,197.23,197.23,197.23,0
1981-08-25,193.57,193.57,193.57,193.57,0
1981-08-27,191.88,191.88,191.88,191.88,0
1981-08-28,193.49,193.49,193.49,193.49,0
1981-09-01,191.62,191.62,191.62,191.62,0
1981-09-04,193.05,193.05,193.05,193.05,0
1981-09-07,192.23,192.23,192.23,192.23,0
1981-09-08,189.48,189.48,189.48,189.48,0
1981-09-09,187.85,187.85,187.85,187.85,0
1981-09-10,190.43,190.43,190.43,190.43,0
1981-09-11,191.1,191.1,191.1,191.1,0
1981-09-15,193.11,193.11,193.11,193.11,0
1981-09-16,196.57,196.57,196.57,196.57,0
1981-09-17,200.64,200.64,200.64,200.64,0
1981-09-18,199.49,199.49,199.49,199.49,0
1981-09-21,200.72,200.72,200.72,200.72,0
1981-09-22,200.77,200.77,200.77,200.77,0
1981-09-24,204.26,204.26,204.26,204.26,0
1981-09-25,203.78,203.78,203.78,203.78,0
1981-09-29,206.42,206.42,206.42,206.42,0
1981-09-30,205.4,205.4,205.4,205.4,0
1981-10-01,205.35,205.35,205.35,205.35,0
1981-10-05,207.71,207.71,207.71,207.71,0
1981-10-06,207.73,207.73,207.73,207.73,0
1981-10-07,206.39,206.39,206.39,206.39,0
1981-10-14,208.06,208.06,208.06,208.06,0
1981-10-15,208.81,208.81,208.81,208.81,0
1981-10-16,208.67,208.67,208.67,208.67,0
1981-10-19,210.05,210.05,210.05,210.05,0
1981-10-20,210.65,210.65,210.65,210.65,0
1981-10-21,209.87,209.87,209.87,209.87,0
1981-10-22,208.07,208.07,208.07,208.07,0
1981-10-23,208.08,208.08,208.08,208.08,0
1981-10-27,208.42,208.42,208.42,208.42,0
1981-10-29,207.78,207.78,207.78,207.78,0
1981-10-30,208.4,208.4,208.4,208.4,0
1981-11-04,217.19,217.19,217.19,217.19,0
1981-11-05,216.26,216.26,216.26,216.26,0
1981-11-06,218.28,218.28,218.28,218.28,0
1981-11-10,219.3,219.3,219.3,219.3,0
1981-11-12,219.1,219.1,219.1,219.1,0
1981-11-20,214.44,214.44,214.44,214.44,0
1981-11-23,215.34,215.34,215.34,215.34,0
1981-11-24,215.05,215.05,215.05,215.05,0
1981-11-25,215.74,215.74,215.74,215.74,0
1981-11-27,214.56,214.56,214.56,214.56,0
1981-12-02,210.72,210.72,210.72,210.72,0
1981-12-03,215.16,215.16,215.16,215.16,0
1981-12-04,215.05,215.05,215.05,215.05,0
1981-12-07,215.14,215.14,215.14,215.14,0
1981-12-08,215.38,215.38,215.38,215.38,0
1981-12-09,215.58,215.58,215.58,215.58,0
1981-12-10,215.24,215.24,215.24,215.24,0
1981-12-11,215.02,215.02,215.02,215.02,0
1981-12-15,217.15,217.15,217.15,217.15,0
1981-12-21,220.81,220.81,220.81,220.81,0
1981-12-22,222.91,222.91,222.91,222.91,0
1981-12-23,226.12,226.12,226.12,226.12,0
1981-12-24,227.72,227.72,227.72,227.72,0
1982-01-04,252.89,252.89,252.89,252.89,0
1982-01-06,252.62,252.62,252.62,252.62,0
1982-01-07,252.01,252.01,252.01,252.01,0
1982-01-08,233.84,233.84,233.84,233.84,0
1982-01-12,233.76,233.76,233.76,233.76,0
1982-01-13,234.51,234.51,234.51,234.51,0
1982-01-14,232.68,232.68,232.68,232.68,0
1982-01-15,230.56,230.56,230.56,230.56,0
1982-01-18,228.82,228.82,228.82,228.82,0
1982-01-20,226.76,226.76,226.76,226.76,0
1982-01-21,222.9,222.9,222.9,222.9,0
1982-01-22,222.06,222.06,222.06,222.06,0
1982-01-27,220.83,220.83,220.83,220.83,0
1982-01-28,221.63,221.63,221.63,221.63,0
1982-01-29,219.93,219.93,219.93,219.93,0
1982-02-01,218.99,218.99,218.99,218.99,0
1982-02-02,221.58,221.58,221.58,221.58,0
1982-02-03,224.21,224.21,224.21,224.21,0
1982-02-04,225.05,225.05,225.05,225.05,0
1982-02-05,230.4,230.4,230.4,230.4,0
1982-02-10,232.71,232.71,232.71,232.71,0
1982-02-11,233.19,233.19,233.19,233.19,0
1982-02-12,229.66,229.66,229.66,229.66,0
1982-02-15,234.79,234.79,234.79,234.79,0
1982-02-16,232.85,232.85,232.85,232.85,0
1982-02-17,232.08,232.08,232.08,232.08,0
1982-02-18,231.03,231.03,231.03,231.03,0
1982-02-19,229.93,229.93,229.93,229.93,0
1982-02-23,229.35,229.35,229.35,229.35,0
1982-02-24,229.73,229.73,229.73,229.73,0
1982-02-25,229.5,229.5,229.5,229.5,0
1982-02-26,228.47,228.47,228.47,228.47,0
1982-02-27,228.07,228.07,228.07,228.07,0
1982-03-01,233.55,233.55,233.55,233.55,0
1982-03-02,237.48,237.48,237.48,237.48,0
1982-03-03,238.75,238.75,238.75,238.75,0
1982-03-04,238.32,238.32,238.32,238.32,0
1982-03-05,240.11,240.11,240.11,240.11,0
1982-03-09,237.27,237.27,237.27,237.27,0
1982-03-11,232.71,232.71,232.71,232.71,0
1982-03-12,232.29,232.29,232.29,232.29,0
1982-03-15,230.25,230.25,230.25,230.25,0
1982-03-16,226.67,226.67,226.67,226.67,0
1982-03-17,221.2,221.2,221.2,221.2,0
1982-03-18,210.24,210.24,210.24,210.24,0
1982-03-24,216.85,216.85,216.85,216.85,0
1982-03-25,222.22,222.22,222.22,222.22,0
1982-03-29,219.62,219.62,219.62,219.62,0
1982-03-30,213.79,213.79,213.79,213.79,0
1982-03-31,217.71,217.71,217.71,217.71,0
1982-04-01,220.93,220.93,220.93,220.93,0
1982-04-10,225.58,225.58,225.58,225.58,0
1982-04-12,223.53,223.53,223.53,223.53,0
1982-04-13,223.82,223.82,223.82,223.82,0
1982-04-14,221.71,221.71,221.71,221.71,0
1982-04-15,219.35,219.35,219.35,219.35,0
1982-04-16,221.42,221.42,221.42,221.42,0
1982-04-21,218.15,218.15,218.15,218.15,0
1982-04-22,220.84,220.84,220.84,220.84,0
1982-04-23,223.17,223.17,223.17,223.17,0
1982-04-26,223.04,223.04,223.04,223.04,0
1982-04-27,222.56,222.56,222.56,222.56,0
1982-04-28,225.74,225.74,225.74,225.74,0
1982-04-29,225.9,225.9,225.9,225.9,0
1982-05-05,231.38,231.38,231.38,231.38,0
1982-05-06,233.61,233.61,233.61,233.61,0
1982-05-10,229.26,229.26,229.26,229.26,0
1982-05-11,228,228,228,228,0
1982-05-12,228.16,228.16,228.16,228.16,0
1982-05-13,229.09,229.09,229.09,229.09,0
1982-05-14,229.44,229.44,229.44,229.44,0
1982-05-18,229.24,229.24,229.24,229.24,0
1982-05-19,228.36,228.36,228.36,228.36,0
1982-05-24,229.67,229.67,229.67,229.67,0
1982-05-25,231.79,231.79,231.79,231.79,0
1982-05-26,229.35,229.35,229.35,229.35,0
1982-05-27,228.92,228.92,228.92,228.92,0
1982-06-01,227.25,227.25,227.25,227.25,0
1982-06-02,225.19,225.19,225.19,225.19,0
1982-06-03,225.53,225.53,225.53,225.53,0
1982-06-04,225.24,225.24,225.24,225.24,0
1982-06-07,225.18,225.18,225.18,225.18,0
1982-06-08,224.99,224.99,224.99,224.99,0
1982-06-09,225.55,225.55,225.55,225.55,0
1982-06-10,223.35,223.35,223.35,223.35,0
1982-06-11,220.07,220.07,220.07,220.07,0
1982-06-15,214.02,214.02,214.02,214.02,0
1982-06-16,215.14,215.14,215.14,215.14,0
1982-06-17,217.38,217.38,217.38,217.38,0
1982-06-18,214.79,214.79,214.79,214.79,0
1982-06-21,216.35,216.35,216.35,216.35,0
1982-06-22,215.67,215.67,215.67,215.67,0
1982-06-23,213.87,213.87,213.87,213.87,0
1982-06-24,213.13,213.13,213.13,213.13,0
1982-06-25,205.7,205.7,205.7,205.7,0
1982-06-29,212.81,212.81,212.81,212.81,0
1982-07-02,212.06,212.06,212.06,212.06,0
1982-07-05,211.74,211.74,211.74,211.74,0
1982-07-06,208.45,208.45,208.45,208.45,0
1982-07-07,206.41,206.41,206.41,206.41,0
1982-07-08,207.19,207.19,207.19,207.19,0
1982-07-13,205.79,205.79,205.79,205.79,0
1982-07-14,206.27,206.27,206.27,206.27,0
1982-07-15,207.12,207.12,207.12,207.12,0
1982-07-20,205.32,205.32,205.32,205.32,0
1982-07-21,204.66,204.66,204.66,204.66,0
1982-07-22,205.85,205.85,205.85,205.85,0
1982-07-26,208.4,208.4,208.4,208.4,0
1982-07-27,212.17,212.17,212.17,212.17,0
1982-07-28,213.96,213.96,213.96,213.96,0
1982-07-30,215.83,215.83,215.83,215.83,0
1982-07-31,216.12,216.12,216.12,216.12,0
1982-08-03,216.37,216.37,216.37,216.37,0
1982-08-05,214.71,214.71,214.71,214.71,0
1982-08-09,213.58,213.58,213.58,213.58,0
1982-08-10,214.38,214.38,214.38,214.38,0
1982-08-11,215.74,215.74,215.74,215.74,0
1982-08-13,215.53,215.53,215.53,215.53,0
1982-08-17,214.76,214.76,214.76,214.76,0
1982-08-20,213.21,213.21,213.21,213.21,0
1982-08-24,214.16,214.16,214.16,214.16,0
1982-08-25,214.79,214.79,214.79,214.79,0
1982-08-27,214.85,214.85,214.85,214.85,0
1982-08-31,213.99,213.99,213.99,213.99,0
1982-09-01,212.95,212.95,212.95,212.95,0
1982-09-02,213.84,213.84,213.84,213.84,0
1982-09-03,214.92,214.92,214.92,214.92,0
1982-09-06,217.13,217.13,217.13,217.13,0
1982-09-07,219.55,219.55,219.55,219.55,0
1982-09-08,218.6,218.6,218.6,218.6,0
1982-09-09,220.54,220.54,220.54,220.54,0
1982-09-10,218.82,218.82,218.82,218.82,0
1982-09-14,219.52,219.52,219.52,219.52,0
1982-09-16,219.45,219.45,219.45,219.45,0
1982-09-17,219.97,219.97,219.97,219.97,0
1982-09-20,219.85,219.85,219.85,219.85,0
1982-09-21,220.79,220.79,220.79,220.79,0
1982-09-22,221.92,221.92,221.92,221.92,0
1982-09-23,220.65,220.65,220.65,220.65,0
1982-09-24,224.09,224.09,224.09,224.09,0
1982-09-29,227.87,227.87,227.87,227.87,0
1982-09-30,228.22,228.22,228.22,228.22,0
1982-10-01,229.58,229.58,229.58,229.58,0
1982-10-04,227.37,227.37,227.37,227.37,0
1982-10-05,227.14,227.14,227.14,227.14,0
1982-10-06,226.66,226.66,226.66,226.66,0
1982-10-07,226.41,226.41,226.41,226.41,0
1982-10-08,222.72,222.72,222.72,222.72,0
1982-10-14,225.91,225.91,225.91,225.91,0
1982-10-15,221.57,221.57,221.57,221.57,0
1982-10-18,222.4,222.4,222.4,222.4,0
1982-10-20,218.48,218.48,218.48,218.48,0
1982-10-21,219.39,219.39,219.39,219.39,0
1982-10-22,218.94,218.94,218.94,218.94,0
1982-10-25,218.93,218.93,218.93,218.93,0
1982-10-26,220.06,220.06,220.06,220.06,0
1982-10-28,222.14,222.14,222.14,222.14,0
1982-11-02,221.8,221.8,221.8,221.8,0
1982-11-03,221.37,221.37,221.37,221.37,0
1982-11-04,222.84,222.84,222.84,222.84,0
1982-11-05,217.64,217.64,217.64,217.64,0
1982-11-09,222.54,222.54,222.54,222.54,0
1982-11-10,221.41,221.41,221.41,221.41,0
1982-11-11,222.15,222.15,222.15,222.15,0
1982-11-15,221.42,221.42,221.42,221.42,0
1982-11-18,222.84,222.84,222.84,222.84,0
1982-11-19,224.66,224.66,224.66,224.66,0
1982-11-22,226.31,226.31,226.31,226.31,0
1982-11-23,226.49,226.49,226.49,226.49,0
1982-11-24,225.38,225.38,225.38,225.38,0
1982-11-25,227.2,227.2,227.2,227.2,0
1982-11-26,227.97,227.97,227.97,227.97,0
1982-12-01,231.49,231.49,231.49,231.49,0
1982-12-02,231.27,231.27,231.27,231.27,0
1982-12-03,232.09,232.09,232.09,232.09,0
1982-12-06,231.15,231.15,231.15,231.15,0
1982-12-07,229.76,229.76,229.76,229.76,0
1982-12-08,231.5,231.5,231.5,231.5,0
1982-12-09,233.18,233.18,233.18,233.18,0
1982-12-10,234.85,234.85,234.85,234.85,0
1982-12-14,232.36,232.36,232.36,232.36,0
1982-12-16,231.09,231.09,231.09,231.09,0
1982-12-17,231.47,231.47,231.47,231.47,0
1982-12-20,232.1,232.1,232.1,232.1,0
1982-12-21,233.75,233.75,233.75,233.75,0
1982-12-22,234.1,234.1,234.1,234.1,0
1982-12-23,236.02,236.02,236.02,236.02,0
1982-12-24,235.83,235.83,235.83,235.83,0
1983-01-03,236.62,236.62,236.62,236.62,0
1983-01-04,235.1,235.1,235.1,235.1,0
1983-01-05,235.14,235.14,235.14,235.14,0
1983-01-06,233.22,233.22,233.22,233.22,0
1983-01-07,230.83,230.83,230.83,230.83,0
1983-01-11,229.33,229.33,229.33,229.33,0
1983-01-12,230.88,230.88,230.88,230.88,0
1983-01-13,229.44,229.44,229.44,229.44,0
1983-01-14,230.11,230.11,230.11,230.11,0
1983-01-17,229.95,229.95,229.95,229.95,0
1983-01-18,227.17,227.17,227.17,227.17,0
1983-01-19,224.22,224.22,224.22,224.22,0
1983-01-20,222.01,222.01,222.01,222.01,0
1983-01-21,220.92,220.92,220.92,220.92,0
1983-01-25,222.93,222.93,222.93,222.93,0
1983-01-27,222.48,222.48,222.48,222.48,0
1983-01-28,221.94,221.94,221.94,221.94,0
1983-01-31,221.66,221.66,221.66,221.66,0
1983-02-01,222.64,222.64,222.64,222.64,0
1983-02-02,222.1,222.1,222.1,222.1,0
1983-02-03,219.27,219.27,219.27,219.27,0
1983-02-04,216.94,216.94,216.94,216.94,0
1983-02-08,220.14,220.14,220.14,220.14,0
1983-02-09,221.36,221.36,221.36,221.36,0
1983-02-10,221.3,221.3,221.3,221.3,0
1983-02-14,216.83,216.83,216.83,216.83,0
1983-02-15,220.15,220.15,220.15,220.15,0
1983-02-16,220.9,220.9,220.9,220.9,0
1983-02-17,221.83,221.83,221.83,221.83,0
1983-02-18,222.64,222.64,222.64,222.64,0
1983-02-22,222.42,222.42,222.42,222.42,0
1983-02-23,222.14,222.14,222.14,222.14,0
1983-02-24,221.62,221.62,221.62,221.62,0
1983-02-25,222.34,222.34,222.34,222.34,0
1983-02-28,218.82,218.82,218.82,218.82,0
1983-03-02,219.71,219.71,219.71,219.71,0
1983-03-03,219.83,219.83,219.83,219.83,0
1983-03-04,220.45,220.45,220.45,220.45,0
1983-03-08,218.55,218.55,218.55,218.55,0
1983-03-09,218.03,218.03,218.03,218.03,0
1983-03-10,216.41,216.41,216.41,216.41,0
1983-03-11,215.3,215.3,215.3,215.3,0
1983-03-14,214.26,214.26,214.26,214.26,0
1983-03-15,216.34,216.34,216.34,216.34,0
1983-03-16,216.3,216.3,216.3,216.3,0
1983-03-17,214.11,214.11,214.11,214.11,0
1983-03-18,215.73,215.73,215.73,215.73,0
1983-03-22,214.39,214.39,214.39,214.39,0
1983-03-23,212.12,212.12,212.12,212.12,0
1983-03-24,209.68,209.68,209.68,209.68,0
1983-03-25,211.51,211.51,211.51,211.51,0
1983-04-02,212.63,212.63,212.63,212.63,0
1983-04-05,212.78,212.78,212.78,212.78,0
1983-04-06,213.84,213.84,213.84,213.84,0
1983-04-07,214.52,214.52,214.52,214.52,0
1983-04-08,213.76,213.76,213.76,213.76,0
1983-04-11,211.27,211.27,211.27,211.27,0
1983-04-12,211.34,211.34,211.34,211.34,0
1983-04-13,210.19,210.19,210.19,210.19,0
1983-04-15,210.39,210.39,210.39,210.39,0
1983-04-19,210.74,210.74,210.74,210.74,0
1983-04-20,207.17,207.17,207.17,207.17,0
1983-04-22,208.64,208.64,208.64,208.64,0
1983-04-26,211.18,211.18,211.18,211.18,0
1983-04-27,213.59,213.59,213.59,213.59,0
1983-04-28,214.16,214.16,214.16,214.16,0
1983-05-03,221.16,221.16,221.16,221.16,0
1983-05-04,221.17,221.17,221.17,221.17,0
1983-05-05,219.93,219.93,219.93,219.93,0
1983-05-06,221.65,221.65,221.65,221.65,0
1983-05-09,228.85,228.85,228.85,228.85,0
1983-05-10,232,232,232,232,0
1983-05-11,235.52,235.52,235.52,235.52,0
1983-05-12,238.66,238.66,238.66,238.66,0
1983-05-13,239.71,239.71,239.71,239.71,0
1983-05-17,240.15,240.15,240.15,240.15,0
1983-05-18,234.39,234.39,234.39,234.39,0
1983-05-19,234.82,234.82,234.82,234.82,0
1983-05-20,233.71,233.71,233.71,233.71,0
1983-05-23,231.64,231.64,231.64,231.64,0
1983-05-24,231.66,231.66,231.66,231.66,0
1983-05-25,231.68,231.68,231.68,231.68,0
1983-05-27,233.85,233.85,233.85,233.85,0
1983-05-31,237.42,237.42,237.42,237.42,0
1983-06-01,237.99,237.99,237.99,237.99,0
1983-06-02,239.54,239.54,239.54,239.54,0
1983-06-03,239.72,239.72,239.72,239.72,0
1983-06-06,240.04,240.04,240.04,240.04,0
1983-06-07,241.02,241.02,241.02,241.02,0
1983-06-08,243.17,243.17,243.17,243.17,0
1983-06-09,244.87,244.87,244.87,244.87,0
1983-06-10,244.46,244.46,244.46,244.46,0
1983-06-16,246.16,246.16,246.16,246.16,0
1983-06-20,246.37,246.37,246.37,246.37,0
1983-06-21,241.82,241.82,241.82,241.82,0
1983-06-22,240.11,240.11,240.11,240.11,0
1983-06-23,240.52,240.52,240.52,240.52,0
1983-06-27,238.27,238.27,238.27,238.27,0
1983-06-28,237.97,237.97,237.97,237.97,0
1983-06-29,237.45,237.45,237.45,237.45,0
1983-07-26,236.97,236.97,236.97,236.97,0
1983-07-27,236.73,236.73,236.73,236.73,0
1983-07-28,235.46,235.46,235.46,235.46,0
1983-08-02,234.52,234.52,234.52,234.52,0
1983-08-04,233.29,233.29,233.29,233.29,0
1983-08-05,234.38,234.38,234.38,234.38,0
1983-08-08,234.99,234.99,234.99,234.99,0
1983-08-09,235.72,235.72,235.72,235.72,0
1983-08-10,237.1,237.1,237.1,237.1,0
1983-08-11,237.15,237.15,237.15,237.15,0
1983-08-12,237.91,237.91,237.91,237.91,0
1983-08-16,240.03,240.03,240.03,240.03,0
1983-08-17,237.98,237.98,237.98,237.98,0
1983-08-18,238.53,238.53,238.53,238.53,0
1983-08-24,238.6,238.6,238.6,238.6,0
1983-08-25,238.42,238.42,238.42,238.42,0
1983-08-29,238.16,238.16,238.16,238.16,0
1983-08-30,238.57,238.57,238.57,238.57,0
1983-09-01,238.5,238.5,238.5,238.5,0
1983-09-02,236.95,236.95,236.95,236.95,0
1983-09-06,232.31,232.31,232.31,232.31,0
1983-09-08,232.22,232.22,232.22,232.22,0
1983-09-09,233.1,233.1,233.1,233.1,0
1983-09-12,234.66,234.66,234.66,234.66,0
1983-09-13,234.83,234.83,234.83,234.83,0
1983-09-14,234.69,234.69,234.69,234.69,0
1983-09-15,235.83,235.83,235.83,235.83,0
1983-09-20,238.36,238.36,238.36,238.36,0
1983-09-21,237.75,237.75,237.75,237.75,0
1983-09-22,237.48,237.48,237.48,237.48,0
1983-09-23,237.65,237.65,237.65,237.65,0
1983-09-26,238.37,238.37,238.37,238.37,0
1983-09-27,238.24,238.24,238.24,238.24,0
1983-09-28,237.3,237.3,237.3,237.3,0
1983-09-29,236.56,236.56,236.56,236.56,0
1983-09-30,236.21,236.21,236.21,236.21,0
1983-10-04,238.92,238.92,238.92,238.92,0
1983-10-05,237.11,237.11,237.11,237.11,0
1983-10-06,237.22,237.22,237.22,237.22,0
1983-10-07,236.62,236.62,236.62,236.62,0
1983-10-10,234.72,234.72,234.72,234.72,0
1983-10-11,232.7,232.7,232.7,232.7,0
1983-10-12,232.46,232.46,232.46,232.46,0
1983-10-13,232.19,232.19,232.19,232.19,0
1983-10-14,230.95,230.95,230.95,230.95,0
1983-10-19,228.36,228.36,228.36,228.36,0
1983-10-20,226.86,226.86,226.86,226.86,0
1983-10-24,227.28,227.28,227.28,227.28,0
1983-10-25,226.89,226.89,226.89,226.89,0
1983-10-26,225.94,225.94,225.94,225.94,0
1983-10-27,234.68,234.68,234.68,234.68,0
1983-10-28,236.92,236.92,236.92,236.92,0
1983-11-01,240.08,240.08,240.08,240.08,0
1983-11-04,242.67,242.67,242.67,242.67,0
1983-11-07,238.49,238.49,238.49,238.49,0
1983-11-08,240.12,240.12,240.12,240.12,0
1983-11-09,242.22,242.22,242.22,242.22,0
1983-11-10,240.71,240.71,240.71,240.71,0
1983-11-11,240.01,240.01,240.01,240.01,0
1983-11-15,235.95,235.95,235.95,235.95,0
1983-11-16,236.1,236.1,236.1,236.1,0
1983-11-17,235.81,235.81,235.81,235.81,0
1983-11-18,236.73,236.73,236.73,236.73,0
1983-11-21,237.23,237.23,237.23,237.23,0
1983-11-22,240.73,240.73,240.73,240.73,0
1983-11-23,241.4,241.4,241.4,241.4,0
1983-11-24,241.04,241.04,241.04,241.04,0
1983-11-25,240.67,240.67,240.67,240.67,0
1983-11-29,240.76,240.76,240.76,240.76,0
1983-11-30,240.21,240.21,240.21,240.21,0
1983-12-01,236.01,236.01,236.01,236.01,0
1983-12-02,241.62,241.62,241.62,241.62,0
1983-12-05,241.37,241.37,241.37,241.37,0
1983-12-06,241.06,241.06,241.06,241.06,0
1983-12-07,240.61,240.61,240.61,240.61,0
1983-12-08,240.85,240.85,240.85,240.85,0
1983-12-09,241.99,241.99,241.99,241.99,0
1983-12-13,243.23,243.23,243.23,243.23,0
1983-12-14,244.42,244.42,244.42,244.42,0
1983-12-15,248,248,248,248,0
1983-12-16,248.77,248.77,248.77,248.77,0
1983-12-19,248.54,248.54,248.54,248.54,0
1983-12-20,248.1,248.1,248.1,248.1,0
1983-12-21,250.21,250.21,250.21,250.21,0
1983-12-22,251.84,251.84,251.84,251.84,0
1983-12-23,252.92,252.92,252.92,252.92,0
1984-01-02,252.8,252.8,252.8,252.8,0
1984-01-04,255.62,255.62,255.62,255.62,0
1984-01-05,255.84,255.84,255.84,255.84,0
1984-01-06,255.56,255.56,255.56,255.56,0
1984-01-10,253.81,253.81,253.81,253.81,0
1984-01-11,252.8,252.8,252.8,252.8,0
1984-01-12,251.73,251.73,251.73,251.73,0
1984-01-13,251.28,251.28,251.28,251.28,0
1984-01-16,246.01,246.01,246.01,246.01,0
1984-01-17,244.78,244.78,244.78,244.78,0
1984-01-18,242.95,242.95,242.95,242.95,0
1984-01-19,243.48,243.48,243.48,243.48,0
1984-01-23,244.85,244.85,244.85,244.85,0
1984-01-24,245.5,245.5,245.5,245.5,0
1984-01-25,243.4,243.4,243.4,243.4,0
1984-01-27,249.26,249.26,249.26,249.26,0
1984-01-30,248.46,248.46,248.46,248.46,0
1984-02-01,246.9,246.9,246.9,246.9,0
1984-02-02,246.02,246.02,246.02,246.02,0
1984-02-03,247.24,247.24,247.24,247.24,0
1984-02-07,247.35,247.35,247.35,247.35,0
1984-02-08,245.81,245.81,245.81,245.81,0
1984-02-09,246.45,246.45,246.45,246.45,0
1984-02-10,247.95,247.95,247.95,247.95,0
1984-02-13,248.08,248.08,248.08,248.08,0
1984-02-14,248.68,248.68,248.68,248.68,0
1984-02-15,248.66,248.66,248.66,248.66,0
1984-02-16,249.43,249.43,249.43,249.43,0
1984-02-17,249.19,249.19,249.19,249.19,0
1984-02-21,247.13,247.13,247.13,247.13,0
1984-02-22,247.59,247.59,247.59,247.59,0
1984-02-23,247.86,247.86,247.86,247.86,0
1984-02-24,248.23,248.23,248.23,248.23,0
1984-02-27,250.4,250.4,250.4,250.4,0
1984-02-28,252.07,252.07,252.07,252.07,0
1984-02-29,250.47,250.47,250.47,250.47,0
1984-03-01,250.43,250.43,250.43,250.43,0
1984-03-02,249.27,249.27,249.27,249.27,0
1984-03-06,247.39,247.39,247.39,247.39,0
1984-03-07,248.55,248.55,248.55,248.55,0
1984-03-08,244.93,244.93,244.93,244.93,0
1984-03-09,245.47,245.47,245.47,245.47,0
1984-03-12,244.88,244.88,244.88,244.88,0
1984-03-13,243.39,243.39,243.39,243.39,0
1984-03-14,242.63,242.63,242.63,242.63,0
1984-03-15,243.52,243.52,243.52,243.52,0
1984-03-20,241.95,241.95,241.95,241.95,0
1984-03-21,240.13,240.13,240.13,240.13,0
1984-03-22,242.64,242.64,242.64,242.64,0
1984-03-23,243.87,243.87,243.87,243.87,0
1984-03-26,241.98,241.98,241.98,241.98,0
1984-03-27,242.69,242.69,242.69,242.69,0
1984-03-28,243.43,243.43,243.43,243.43,0
1984-03-29,242.53,242.53,242.53,242.53,0
1984-03-30,245.33,245.33,245.33,245.33,0
1984-04-03,246.78,246.78,246.78,246.78,0
1984-04-04,246.05,246.05,246.05,246.05,0
1984-04-05,243.57,243.57,243.57,243.57,0
1984-04-06,243.31,243.31,243.31,243.31,0
1984-04-09,243.01,243.01,243.01,243.01,0
1984-04-11,241.24,241.24,241.24,241.24,0
1984-04-12,240.62,240.62,240.62,240.62,0
1984-04-17,237.59,237.59,237.59,237.59,0
1984-04-18,238.17,238.17,238.17,238.17,0
1984-04-19,239.96,239.96,239.96,239.96,0
1984-04-23,237.22,237.22,237.22,237.22,0
1984-04-24,236.43,236.43,236.43,236.43,0
1984-04-25,238.03,238.03,238.03,238.03,0
1984-04-26,235.82,235.82,235.82,235.82,0
1984-04-27,235.27,235.27,235.27,235.27,0
1984-05-02,236.61,236.61,236.61,236.61,0
1984-05-04,235.15,235.15,235.15,235.15,0
1984-05-07,234,234,234,234,0
1984-05-08,233.33,233.33,233.33,233.33,0
1984-05-09,233.11,233.11,233.11,233.11,0
1984-05-10,234.05,234.05,234.05,234.05,0
1984-05-11,235.3,235.3,235.3,235.3,0
1984-05-16,237.01,237.01,237.01,237.01,0
1984-05-17,236.28,236.28,236.28,236.28,0
1984-05-18,235.36,235.36,235.36,235.36,0
1984-05-21,235.1,235.1,235.1,235.1,0
1984-05-22,236.97,236.97,236.97,236.97,0
1984-05-23,236.59,236.59,236.59,236.59,0
1984-05-24,237.27,237.27,237.27,237.27,0
1984-05-25,233.85,233.85,233.85,233.85,0
1984-05-29,238.3,238.3,238.3,238.3,0
1984-05-30,240.74,240.74,240.74,240.74,0
1984-05-31,240.75,240.75,240.75,240.75,0
1984-06-01,240.49,240.49,240.49,240.49,0
1984-06-04,240.63,240.63,240.63,240.63,0
1984-06-05,240.83,240.83,240.83,240.83,0
1984-06-06,241.44,241.44,241.44,241.44,0
1984-06-07,241.76,241.76,241.76,241.76,0
1984-06-08,240.89,240.89,240.89,240.89,0
1984-06-12,239.7,239.7,239.7,239.7,0
1984-06-13,241,241,241,241,0
1984-06-14,241.13,241.13,241.13,241.13,0
1984-06-15,241.17,241.17,241.17,241.17,0
1984-06-18,241.56,241.56,241.56,241.56,0
1984-06-19,241.62,241.62,241.62,241.62,0
1984-06-20,242.4,242.4,242.4,242.4,0
1984-06-21,241.68,241.68,241.68,241.68,0
1984-06-22,246.47,246.47,246.47,246.47,0
1984-06-26,247.14,247.14,247.14,247.14,0
1984-06-27,247.42,247.42,247.42,247.42,0
1984-06-28,247.62,247.62,247.62,247.62,0
1984-06-29,249.44,249.44,249.44,249.44,0
1984-07-04,252.55,252.55,252.55,252.55,0
1984-07-05,254.67,254.67,254.67,254.67,0
1984-07-06,254.95,254.95,254.95,254.95,0
1984-07-10,255.43,255.43,255.43,255.43,0
1984-07-11,254.85,254.85,254.85,254.85,0
1984-07-12,255.8,255.8,255.8,255.8,0
1984-07-13,256.65,256.65,256.65,256.65,0
1984-07-16,257.55,257.55,257.55,257.55,0
1984-07-17,257.89,257.89,257.89,257.89,0
1984-07-18,257.06,257.06,257.06,257.06,0
1984-07-19,255.62,255.62,255.62,255.62,0
1984-07-20,256.92,256.92,256.92,256.92,0
1984-07-24,256.35,256.35,256.35,256.35,0
1984-07-25,256.29,256.29,256.29,256.29,0
1984-07-26,253.75,253.75,253.75,253.75,0
1984-07-27,253.62,253.62,253.62,253.62,0
1984-07-30,254.3,254.3,254.3,254.3,0
1984-07-31,253.73,253.73,253.73,253.73,0
1984-08-01,252.14,252.14,252.14,252.14,0
1984-08-02,251.3,251.3,251.3,251.3,0
1984-08-07,252.06,252.06,252.06,252.06,0
1984-08-08,251.87,251.87,251.87,251.87,0
1984-08-09,251.48,251.48,251.48,251.48,0
1984-08-10,251.07,251.07,251.07,251.07,0
1984-08-13,250.95,250.95,250.95,250.95,0
1984-08-14,250.77,250.77,250.77,250.77,0
1984-08-16,248,248,248,248,0
1984-08-17,250.29,250.29,250.29,250.29,0
1984-08-21,249.75,249.75,249.75,249.75,0
1984-08-22,248.55,248.55,248.55,248.55,0
1984-08-23,248.48,248.48,248.48,248.48,0
1984-08-24,247.64,247.64,247.64,247.64,0
1984-08-28,247.58,247.58,247.58,247.58,0
1984-08-31,249.14,249.14,249.14,249.14,0
1984-09-04,251.82,251.82,251.82,251.82,0
1984-09-05,252.32,252.32,252.32,252.32,0
1984-09-06,252.24,252.24,252.24,252.24,0
1984-09-10,251.87,251.87,251.87,251.87,0
1984-09-11,251.75,251.75,251.75,251.75,0
1984-09-12,251.14,251.14,251.14,251.14,0
1984-09-13,252.28,252.28,252.28,252.28,0
1984-09-14,254.02,254.02,254.02,254.02,0
1984-09-18,256.28,256.28,256.28,256.28,0
1984-09-19,259.53,259.53,259.53,259.53,0
1984-09-20,259.71,259.71,259.71,259.71,0
1984-09-21,260.37,260.37,260.37,260.37,0
1984-09-24,262.13,262.13,262.13,262.13,0
1984-09-25,261.34,261.34,261.34,261.34,0
1984-09-26,262.22,262.22,262.22,262.22,0
1984-09-27,263.24,263.24,263.24,263.24,0
1984-09-28,265.61,265.61,265.61,265.61,0
1984-10-03,270.3,270.3,270.3,270.3,0
1984-10-05,274.74,274.74,274.74,274.74,0
1984-10-08,275.12,275.12,275.12,275.12,0
1984-10-09,274.47,274.47,274.47,274.47,0
1984-10-10,274.49,274.49,274.49,274.49,0
1984-10-11,276.67,276.67,276.67,276.67,0
1984-10-12,278.97,278.97,278.97,278.97,0
1984-10-15,280.01,280.01,280.01,280.01,0
1984-10-16,279.39,279.39,279.39,279.39,0
1984-10-17,277.93,277.93,277.93,277.93,0
1984-10-18,275.88,275.88,275.88,275.88,0
1984-10-19,275.35,275.35,275.35,275.35,0
1984-10-22,270.12,270.12,270.12,270.12,0
1984-10-24,268.99,268.99,268.99,268.99,0
1984-10-26,270.71,270.71,270.71,270.71,0
1984-10-29,271.19,271.19,271.19,271.19,0
1984-10-30,267.81,267.81,267.81,267.81,0
1984-11-05,262.82,262.82,262.82,262.82,0
1984-11-06,263.12,263.12,263.12,263.12,0
1984-11-07,265.92,265.92,265.92,265.92,0
1984-11-09,267.6,267.6,267.6,267.6,0
1984-11-13,268.59,268.59,268.59,268.59,0
1984-11-14,267.52,267.52,267.52,267.52,0
1984-11-15,266.35,266.35,266.35,266.35,0
1984-11-16,264.76,264.76,264.76,264.76,0
1984-11-19,263.76,263.76,263.76,263.76,0
1984-11-20,264.32,264.32,264.32,264.32,0
1984-11-21,265.45,265.45,265.45,265.45,0
1984-11-23,264.85,264.85,264.85,264.85,0
1984-11-28,261.36,261.36,261.36,261.36,0
1984-11-29,261.1,261.1,261.1,261.1,0
1984-11-30,259.44,259.44,259.44,259.44,0
1984-12-03,259.98,259.98,259.98,259.98,0
1984-12-04,260.1,260.1,260.1,260.1,0
1984-12-05,259.99,259.99,259.99,259.99,0
1984-12-07,260.19,260.19,260.19,260.19,0
1984-12-11,261.17,261.17,261.17,261.17,0
1984-12-12,262.4,262.4,262.4,262.4,0
1984-12-13,265.89,265.89,265.89,265.89,0
1984-12-14,267.94,267.94,267.94,267.94,0
1984-12-17,269.79,269.79,269.79,269.79,0
1984-12-18,269.39,269.39,269.39,269.39,0
1984-12-19,268.66,268.66,268.66,268.66,0
1984-12-20,269.72,269.72,269.72,269.72,0
1984-12-21,271.87,271.87,271.87,271.87,0
1985-01-02,273.41,273.41,273.41,273.41,0
1985-01-03,273.48,273.48,273.48,273.48,0
1985-01-04,273.73,273.73,273.73,273.73,0
1985-01-08,278.84,278.84,278.84,278.84,0
1985-01-09,279.07,279.07,279.07,279.07,0
1985-01-10,276.62,276.62,276.62,276.62,0
1985-01-11,274.93,274.93,274.93,274.93,0
1985-01-14,276,276,276,276,0
1985-01-15,274.51,274.51,274.51,274.51,0
1985-01-16,276.27,276.27,276.27,276.27,0
1985-01-17,276.67,276.67,276.67,276.67,0
1985-01-18,281.36,281.36,281.36,281.36,0
1985-01-22,286.46,286.46,286.46,286.46,0
1985-01-23,286.27,286.27,286.27,286.27,0
1985-01-24,285.67,285.67,285.67,285.67,0
1985-01-25,283.85,283.85,283.85,283.85,0
1985-01-28,282.36,282.36,282.36,282.36,0
1985-01-29,284.51,284.51,284.51,284.51,0
1985-01-30,287.45,287.45,287.45,287.45,0
1985-01-31,287.62,287.62,287.62,287.62,0
1985-02-01,295.01,295.01,295.01,295.01,0
1985-02-05,298.52,298.52,298.52,298.52,0
1985-02-06,297.67,297.67,297.67,297.67,0
1985-02-07,297.26,297.26,297.26,297.26,0
1985-02-08,298.08,298.08,298.08,298.08,0
1985-02-11,297.43,297.43,297.43,297.43,0
1985-02-12,296.68,296.68,296.68,296.68,0
1985-02-13,295.19,295.19,295.19,295.19,0
1985-02-14,297.02,297.02,297.02,297.02,0
1985-02-15,300.92,300.92,300.92,300.92,0
1985-02-19,302.64,302.64,302.64,302.64,0
1985-02-20,302.57,302.57,302.57,302.57,0
1985-02-21,307.32,307.32,307.32,307.32,0
1985-02-22,306.57,306.57,306.57,306.57,0
1985-02-25,305.16,305.16,305.16,305.16,0
1985-02-26,303.07,303.07,303.07,303.07,0
1985-02-27,303.22,303.22,303.22,303.22,0
1985-02-28,303.63,303.63,303.63,303.63,0
1985-03-01,305.59,305.59,305.59,305.59,0
1985-03-05,305.71,305.71,305.71,305.71,0
1985-03-06,306.59,306.59,306.59,306.59,0
1985-03-08,309.32,309.32,309.32,309.32,0
1985-03-11,311.26,311.26,311.26,311.26,0
1985-03-12,313.73,313.73,313.73,313.73,0
1985-03-13,316.62,316.62,316.62,316.62,0
1985-03-14,314.17,314.17,314.17,314.17,0
1985-03-15,310.55,310.55,310.55,310.55,0
1985-03-16,314.29,314.29,314.29,314.29,0
1985-03-18,320.73,320.73,320.73,320.73,0
1985-03-19,322.17,322.17,322.17,322.17,0
1985-03-20,324.12,324.12,324.12,324.12,0
1985-03-21,340.76,340.76,340.76,340.76,0
1985-03-26,347.56,347.56,347.56,347.56,0
1985-03-27,352.51,352.51,352.51,352.51,0
1985-03-28,353.86,353.86,353.86,353.86,0
1985-04-01,351.4,351.4,351.4,351.4,0
1985-04-02,353.03,353.03,353.03,353.03,0
1985-04-04,353.01,353.01,353.01,353.01,0
1985-04-08,347,347,347,347,0
1985-04-09,348.37,348.37,348.37,348.37,0
1985-04-11,346.53,346.53,346.53,346.53,0
1985-04-12,350.7,350.7,350.7,350.7,0
1985-04-15,355.9,355.9,355.9,355.9,0
1985-04-16,361.31,361.31,361.31,361.31,0
1985-04-17,360.53,360.53,360.53,360.53,0
1985-04-18,353.19,353.19,353.19,353.19,0
1985-04-19,356.92,356.92,356.92,356.92,0
1985-04-23,363.4,363.4,363.4,363.4,0
1985-04-24,363.05,363.05,363.05,363.05,0
1985-04-26,376.96,376.96,376.96,376.96,0
1985-04-30,386.95,386.95,386.95,386.95,0
1985-05-02,384.14,384.14,384.14,384.14,0
1985-05-03,369.78,369.78,369.78,369.78,0
1985-05-06,363.05,363.05,363.05,363.05,0
1985-05-07,364,364,364,364,0
1985-05-08,365.77,365.77,365.77,365.77,0
1985-05-09,377.49,377.49,377.49,377.49,0
1985-05-10,381.48,381.48,381.48,381.48,0
1985-05-14,374.97,374.97,374.97,374.97,0
1985-05-15,373.79,373.79,373.79,373.79,0
1985-05-16,374.47,374.47,374.47,374.47,0
1985-05-17,380.77,380.77,380.77,380.77,0
1985-05-20,385.24,385.24,385.24,385.24,0
1985-05-21,382.2,382.2,382.2,382.2,0
1985-05-22,377.63,377.63,377.63,377.63,0
1985-05-23,377.14,377.14,377.14,377.14,0
1985-05-28,393.39,393.39,393.39,393.39,0
1985-05-29,395.63,395.63,395.63,395.63,0
1985-05-30,396.06,396.06,396.06,396.06,0
1985-05-31,399.42,399.42,399.42,399.42,0
1985-06-03,403.49,403.49,403.49,403.49,0
1985-06-04,399.97,399.97,399.97,399.97,0
1985-06-05,401.28,401.28,401.28,401.28,0
1985-06-06,415.34,415.34,415.34,415.34,0
1985-06-07,427.88,427.88,427.88,427.88,0
1985-06-11,446.23,446.23,446.23,446.23,0
1985-06-12,448.75,448.75,448.75,448.75,0
1985-06-13,445.11,445.11,445.11,445.11,0
1985-06-14,439.21,439.21,439.21,439.21,0
1985-06-18,444.07,444.07,444.07,444.07,0
1985-06-19,445.07,445.07,445.07,445.07,0
1985-06-21,459.34,459.34,459.34,459.34,0
1985-06-27,471.27,471.27,471.27,471.27,0
1985-06-28,477.96,477.96,477.96,477.96,0
1985-07-02,454.34,454.34,454.34,454.34,0
1985-07-03,451.79,451.79,451.79,451.79,0
1985-07-05,460.77,460.77,460.77,460.77,0
1985-07-08,463,463,463,463,0
1985-07-09,462.26,462.26,462.26,462.26,0
1985-07-10,458.87,458.87,458.87,458.87,0
1985-07-11,457.56,457.56,457.56,457.56,0
1985-07-12,452.9,452.9,452.9,452.9,0
1985-07-16,466.88,466.88,466.88,466.88,0
1985-07-17,480.29,480.29,480.29,480.29,0
1985-07-18,499.16,499.16,499.16,499.16,0
1985-07-19,505.9,505.9,505.9,505.9,0
1985-07-22,539.7,539.7,539.7,539.7,0
1985-07-23,520.43,520.43,520.43,520.43,0
1985-07-24,523.09,523.09,523.09,523.09,0
1985-07-25,512.71,512.71,512.71,512.71,0
1985-07-26,504.09,504.09,504.09,504.09,0
1985-07-29,497.72,497.72,497.72,497.72,0
1985-07-30,514.85,514.85,514.85,514.85,0
1985-08-02,515.67,515.67,515.67,515.67,0
1985-08-07,530.58,530.58,530.58,530.58,0
1985-08-08,532.66,532.66,532.66,532.66,0
1985-08-09,533.2,533.2,533.2,533.2,0
1985-08-12,522.79,522.79,522.79,522.79,0
1985-08-13,522.29,522.29,522.29,522.29,0
1985-08-14,505.4,505.4,505.4,505.4,0
1985-08-16,476.57,476.57,476.57,476.57,0
1985-08-21,475.28,475.28,475.28,475.28,0
1985-08-23,484.88,484.88,484.88,484.88,0
1985-08-26,470.46,470.46,470.46,470.46,0
1985-08-28,468.39,468.39,468.39,468.39,0
1985-08-29,468.14,468.14,468.14,468.14,0
1985-09-02,467.39,467.39,467.39,467.39,0
1985-09-03,447.77,447.77,447.77,447.77,0
1985-09-04,449.49,449.49,449.49,449.49,0
1985-09-05,461.24,461.24,461.24,461.24,0
1985-09-06,476.42,476.42,476.42,476.42,0
1985-09-10,488.71,488.71,488.71,488.71,0
1985-09-11,489.71,489.71,489.71,489.71,0
1985-09-12,487.78,487.78,487.78,487.78,0
1985-09-13,487.38,487.38,487.38,487.38,0
1985-09-16,483.04,483.04,483.04,483.04,0
1985-09-17,483.44,483.44,483.44,483.44,0
1985-09-19,479.14,479.14,479.14,479.14,0
1985-09-20,482.78,482.78,482.78,482.78,0
1985-09-24,480.92,480.92,480.92,480.92,0
1985-09-25,464.3,464.3,464.3,464.3,0
1985-09-27,461.86,461.86,461.86,461.86,0
1985-09-30,434.97,434.97,434.97,434.97,0
1985-10-01,434.66,434.66,434.66,434.66,0
1985-10-03,453.04,453.04,453.04,453.04,0
1985-10-04,464.19,464.19,464.19,464.19,0
1985-10-08,478.73,478.73,478.73,478.73,0
1985-10-09,469.74,469.74,469.74,469.74,0
1985-10-10,466.16,466.16,466.16,466.16,0
1985-10-11,465.16,465.16,465.16,465.16,0
1985-10-14,465.23,465.23,465.23,465.23,0
1985-10-15,465.04,465.04,465.04,465.04,0
1985-10-16,469.93,469.93,469.93,469.93,0
1985-10-17,471.87,471.87,471.87,471.87,0
1985-10-18,482.11,482.11,482.11,482.11,0
1985-10-23,486.43,486.43,486.43,486.43,0
1985-10-24,481.91,481.91,481.91,481.91,0
1985-10-25,477.89,477.89,477.89,477.89,0
1985-10-28,482.01,482.01,482.01,482.01,0
1985-10-29,476.63,476.63,476.63,476.63,0
1985-10-30,481.15,481.15,481.15,481.15,0
1985-10-31,476.14,476.14,476.14,476.14,0
1985-11-01,472.85,472.85,472.85,472.85,0
1985-11-05,465.1,465.1,465.1,465.1,0
1985-11-06,455.65,455.65,455.65,455.65,0
1985-11-07,459.26,459.26,459.26,459.26,0
1985-11-08,470.47,470.47,470.47,470.47,0
1985-11-12,477.1,477.1,477.1,477.1,0
1985-11-14,474.13,474.13,474.13,474.13,0
1985-11-15,475.18,475.18,475.18,475.18,0
1985-11-18,476.33,476.33,476.33,476.33,0
1985-11-19,482.98,482.98,482.98,482.98,0
1985-11-20,487.39,487.39,487.39,487.39,0
1985-11-21,491.28,491.28,491.28,491.28,0
1985-11-22,493.91,493.91,493.91,493.91,0
1985-11-26,491.09,491.09,491.09,491.09,0
1985-11-28,494.11,494.11,494.11,494.11,0
1985-11-29,496.35,496.35,496.35,496.35,0
1985-12-02,503.43,503.43,503.43,503.43,0
1985-12-03,509.23,509.23,509.23,509.23,0
1985-12-04,510.41,510.41,510.41,510.41,0
1985-12-05,510.62,510.62,510.62,510.62,0
1985-12-06,519.86,519.86,519.86,519.86,0
1985-12-10,538.24,538.24,538.24,538.24,0
1985-12-11,536.73,536.73,536.73,536.73,0
1985-12-12,534.21,534.21,534.21,534.21,0
1985-12-13,531.62,531.62,531.62,531.62,0
1985-12-16,526.26,526.26,526.26,526.26,0
1985-12-17,524.76,524.76,524.76,524.76,0
1985-12-18,533.35,533.35,533.35,533.35,0
1985-12-19,524.21,524.21,524.21,524.21,0
1985-12-20,521.72,521.72,521.72,521.72,0
1985-12-23,527.36,527.36,527.36,527.36,0
1986-01-02,549.43,549.43,549.43,549.43,0
1986-01-03,561.01,561.01,561.01,561.01,0
1986-01-07,564.35,564.35,564.35,564.35,0
1986-01-08,566.32,566.32,566.32,566.32,0
1986-01-09,577.64,577.64,577.64,577.64,0
1986-01-10,593.08,593.08,593.08,593.08,0
1986-01-13,578.98,578.98,578.98,578.98,0
1986-01-14,567.14,567.14,567.14,567.14,0
1986-01-15,575.68,575.68,575.68,575.68,0
1986-01-16,581.24,581.24,581.24,581.24,0
1986-01-17,580.46,580.46,580.46,580.46,0
1986-01-23,589.2,589.2,589.2,589.2,0
1986-01-24,587.82,587.82,587.82,587.82,0
1986-01-27,592.1,592.1,592.1,592.1,0
1986-01-28,579.25,579.25,579.25,579.25,0
1986-01-29,580.53,580.53,580.53,580.53,0
1986-01-30,590.08,590.08,590.08,590.08,0
1986-01-31,597.86,597.86,597.86,597.86,0
1986-02-05,625.27,625.27,625.27,625.27,0
1986-02-06,624.62,624.62,624.62,624.62,0
1986-02-07,627.84,627.84,627.84,627.84,0
1986-02-10,637.83,637.83,637.83,637.83,0
1986-02-11,656.45,656.45,656.45,656.45,0
1986-02-12,651.18,651.18,651.18,651.18,0
1986-02-13,640.08,640.08,640.08,640.08,0
1986-02-14,640.37,640.37,640.37,640.37,0
1986-02-17,633.98,633.98,633.98,633.98,0
1986-02-18,627.21,627.21,627.21,627.21,0
1986-02-19,622.48,622.48,622.48,622.48,0
1986-02-20,627.57,627.57,627.57,627.57,0
1986-02-21,633.15,633.15,633.15,633.15,0
1986-02-25,632.9,632.9,632.9,632.9,0
1986-02-27,664.54,664.54,664.54,664.54,0
1986-02-28,656.89,656.89,656.89,656.89,0
1986-03-01,641.14,641.14,641.14,641.14,0
1986-03-03,627.1,627.1,627.1,627.1,0
1986-03-04,613.44,613.44,613.44,613.44,0
1986-03-05,599.16,599.16,599.16,599.16,0
1986-03-06,591.67,591.67,591.67,591.67,0
1986-03-07,560.09,560.09,560.09,560.09,0
1986-03-12,588.29,588.29,588.29,588.29,0
1986-03-13,593.91,593.91,593.91,593.91,0
1986-03-14,593.56,593.56,593.56,593.56,0
1986-03-17,568.9,568.9,568.9,568.9,0
1986-03-18,560.6,560.6,560.6,560.6,0
1986-03-19,554.83,554.83,554.83,554.83,0
1986-03-20,539.61,539.61,539.61,539.61,0
1986-03-21,525.02,525.02,525.02,525.02,0
1986-03-25,572.97,572.97,572.97,572.97,0
1986-03-27,583.49,583.49,583.49,583.49,0
1986-03-31,574.11,574.11,574.11,574.11,0
1986-04-01,560.74,560.74,560.74,560.74,0
1986-04-02,570.94,570.94,570.94,570.94,0
1986-04-03,582.18,582.18,582.18,582.18,0
1986-04-04,590.9,590.9,590.9,590.9,0
1986-04-07,589.11,589.11,589.11,589.11,0
1986-04-08,606.26,606.26,606.26,606.26,0
1986-04-09,604.59,604.59,604.59,604.59,0
1986-04-11,623.17,623.17,623.17,623.17,0
1986-04-15,626.05,626.05,626.05,626.05,0
1986-04-16,622.79,622.79,622.79,622.79,0
1986-04-17,607.42,607.42,607.42,607.42,0
1986-04-21,610.33,610.33,610.33,610.33,0
1986-04-23,597.91,597.91,597.91,597.91,0
1986-04-24,596.14,596.14,596.14,596.14,0
1986-04-25,599.83,599.83,599.83,599.83,0
1986-04-28,588.91,588.91,588.91,588.91,0
1986-04-29,584.53,584.53,584.53,584.53,0
1986-04-30,598.53,598.53,598.53,598.53,0
1986-05-02,587.1,587.1,587.1,587.1,0
1986-05-06,580.9,580.9,580.9,580.9,0
1986-05-07,575.64,575.64,575.64,575.64,0
1986-05-08,592.72,592.72,592.72,592.72,0
1986-05-09,603.55,603.55,603.55,603.55,0
1986-05-12,603.92,603.92,603.92,603.92,0
1986-05-13,599.13,599.13,599.13,599.13,0
1986-05-14,596.11,596.11,596.11,596.11,0
1986-05-15,598.69,598.69,598.69,598.69,0
1986-05-16,596,596,596,596,0
1986-05-20,596.87,596.87,596.87,596.87,0
1986-05-21,603.03,603.03,603.03,603.03,0
1986-05-22,603.37,603.37,603.37,603.37,0
1986-05-26,598.91,598.91,598.91,598.91,0
1986-05-27,603.29,603.29,603.29,603.29,0
1986-05-28,607.91,607.91,607.91,607.91,0
1986-05-29,619.48,619.48,619.48,619.48,0
1986-05-30,625.64,625.64,625.64,625.64,0
1986-06-03,654.28,654.28,654.28,654.28,0
1986-06-04,658.92,658.92,658.92,658.92,0
1986-06-05,650.65,650.65,650.65,650.65,0
1986-06-06,647.78,647.78,647.78,647.78,0
1986-06-09,651.1,651.1,651.1,651.1,0
1986-06-11,645.22,645.22,645.22,645.22,0
1986-06-12,641.4,641.4,641.4,641.4,0
1986-06-13,632.18,632.18,632.18,632.18,0
1986-06-17,622.75,622.75,622.75,622.75,0
1986-06-18,625.48,625.48,625.48,625.48,0
1986-06-19,622.58,622.58,622.58,622.58,0
1986-06-20,626.43,626.43,626.43,626.43,0
1986-06-23,620.57,620.57,620.57,620.57,0
1986-06-24,624.45,624.45,624.45,624.45,0
1986-06-25,627.09,627.09,627.09,627.09,0
1986-06-26,613.15,613.15,613.15,613.15,0
1986-06-27,605.57,605.57,605.57,605.57,0
1986-07-01,605.24,605.24,605.24,605.24,0
1986-07-02,603.9,603.9,603.9,603.9,0
1986-07-03,613.98,613.98,613.98,613.98,0
1986-07-04,613.6,613.6,613.6,613.6,0
1986-07-08,618.23,618.23,618.23,618.23,0
1986-07-09,615.89,615.89,615.89,615.89,0
1986-07-10,612.86,612.86,612.86,612.86,0
1986-07-11,612.37,612.37,612.37,612.37,0
1986-07-15,610.76,610.76,610.76,610.76,0
1986-07-16,616.95,616.95,616.95,616.95,0
1986-07-17,631.58,631.58,631.58,631.58,0
1986-07-18,633.58,633.58,633.58,633.58,0
1986-07-21,623.05,623.05,623.05,623.05,0
1986-07-22,621.79,621.79,621.79,621.79,0
1986-07-23,591.61,591.61,591.61,591.61,0
1986-07-24,595.35,595.35,595.35,595.35,0
1986-07-28,584.25,584.25,584.25,584.25,0
1986-07-31,596.35,596.35,596.35,596.35,0
1986-08-01,586.06,586.06,586.06,586.06,0
1986-08-04,571.71,571.71,571.71,571.71,0
1986-08-05,567.18,567.18,567.18,567.18,0
1986-08-06,563.31,563.31,563.31,563.31,0
1986-08-07,561.74,561.74,561.74,561.74,0
1986-08-08,570.86,570.86,570.86,570.86,0
1986-08-12,571.13,571.13,571.13,571.13,0
1986-08-13,565.91,565.91,565.91,565.91,0
1986-08-14,549.64,549.64,549.64,549.64,0
1986-08-18,539.33,539.33,539.33,539.33,0
1986-08-20,555.72,555.72,555.72,555.72,0
1986-08-21,557.14,557.14,557.14,557.14,0
1986-08-22,556.52,556.52,556.52,556.52,0
1986-08-26,561.13,561.13,561.13,561.13,0
1986-08-28,553.82,553.82,553.82,553.82,0
1986-08-29,548.4,548.4,548.4,548.4,0
1986-09-01,540.66,540.66,540.66,540.66,0
1986-09-02,555.16,555.16,555.16,555.16,0
1986-09-03,551.83,551.83,551.83,551.83,0
1986-09-04,557.99,557.99,557.99,557.99,0
1986-09-09,566.59,566.59,566.59,566.59,0
1986-09-10,560.09,560.09,560.09,560.09,0
1986-09-11,559.34,559.34,559.34,559.34,0
1986-09-12,551.55,551.55,551.55,551.55,0
1986-09-16,546.69,546.69,546.69,546.69,0
1986-09-17,553.26,553.26,553.26,553.26,0
1986-09-18,562.04,562.04,562.04,562.04,0
1986-09-19,563.22,563.22,563.22,563.22,0
1986-09-22,568.97,568.97,568.97,568.97,0
1986-09-23,567.09,567.09,567.09,567.09,0
1986-09-24,568.37,568.37,568.37,568.37,0
1986-09-25,570.02,570.02,570.02,570.02,0
1986-09-26,578.05,578.05,578.05,578.05,0
1986-09-30,588.4,588.4,588.4,588.4,0
1986-10-01,587.27,587.27,587.27,587.27,0
1986-10-03,574.86,574.86,574.86,574.86,0
1986-10-08,574.99,574.99,574.99,574.99,0
1986-10-09,580.54,580.54,580.54,580.54,0
1986-10-10,576.45,576.45,576.45,576.45,0
1986-10-15,586.77,586.77,586.77,586.77,0
1986-10-16,583.56,583.56,583.56,583.56,0
1986-10-17,576.56,576.56,576.56,576.56,0
1986-10-20,565.27,565.27,565.27,565.27,0
1986-10-21,555.71,555.71,555.71,555.71,0
1986-10-22,540.9,540.9,540.9,540.9,0
1986-10-29,575.74,575.74,575.74,575.74,0
1986-11-01,558.35,558.35,558.35,558.35,0
1986-11-04,551.8,551.8,551.8,551.8,0
1986-11-05,549.41,549.41,549.41,549.41,0
1986-11-07,559.07,559.07,559.07,559.07,0
1986-11-10,541.15,541.15,541.15,541.15,0
1986-11-11,541.31,541.31,541.31,541.31,0
1986-11-12,541.66,541.66,541.66,541.66,0
1986-11-13,540.43,540.43,540.43,540.43,0
1986-11-19,519.99,519.99,519.99,519.99,0
1986-11-20,521.16,521.16,521.16,521.16,0
1986-11-21,516.76,516.76,516.76,516.76,0
1986-11-24,502.97,502.97,502.97,502.97,0
1986-11-26,487.88,487.88,487.88,487.88,0
1986-11-27,504,504,504,504,0
1986-11-28,499.81,499.81,499.81,499.81,0
1986-12-01,482.41,482.41,482.41,482.41,0
1986-12-02,492.04,492.04,492.04,492.04,0
1986-12-03,490.58,490.58,490.58,490.58,0
1986-12-04,486.7,486.7,486.7,486.7,0
1986-12-08,497.51,497.51,497.51,497.51,0
1986-12-09,515.81,515.81,515.81,515.81,0
1986-12-11,531.94,531.94,531.94,531.94,0
1986-12-12,518.16,518.16,518.16,518.16,0
1986-12-15,510.3,510.3,510.3,510.3,0
1986-12-16,512.6,512.6,512.6,512.6,0
1986-12-17,501.05,501.05,501.05,501.05,0
1986-12-18,516.21,516.21,516.21,516.21,0
1986-12-19,522.65,522.65,522.65,522.65,0
1986-12-22,524.34,524.34,524.34,524.34,0
1986-12-23,524.55,524.55,524.55,524.55,0
1986-12-24,524.45,524.45,524.45,524.45,0
1987-01-02,542.06,542.06,542.06,542.06,0
1987-01-05,555.66,555.66,555.66,555.66,0
1987-01-07,560.41,560.41,560.41,560.41,0
1987-01-08,555.23,555.23,555.23,555.23,0
1987-01-09,554.28,554.28,554.28,554.28,0
1987-01-12,561.8,561.8,561.8,561.8,0
1987-01-13,558.66,558.66,558.66,558.66,0
1987-01-14,550.69,550.69,550.69,550.69,0
1987-01-15,560.84,560.84,560.84,560.84,0
1987-01-16,562.03,562.03,562.03,562.03,0
1987-01-20,553.37,553.37,553.37,553.37,0
1987-01-21,543.16,543.16,543.16,543.16,0
1987-01-22,551.3,551.3,551.3,551.3,0
1987-01-23,560.23,560.23,560.23,560.23,0
1987-01-27,542.22,542.22,542.22,542.22,0
1987-01-28,545.29,545.29,545.29,545.29,0
1987-01-29,553.93,553.93,553.93,553.93,0
1987-01-30,553.8,553.8,553.8,553.8,0
1987-02-03,560.08,560.08,560.08,560.08,0
1987-02-04,557.28,557.28,557.28,557.28,0
1987-02-05,561.31,561.31,561.31,561.31,0
1987-02-06,566.08,566.08,566.08,566.08,0
1987-02-09,570.88,570.88,570.88,570.88,0
1987-02-10,572.47,572.47,572.47,572.47,0
1987-02-11,567,567,567,567,0
1987-02-12,574.28,574.28,574.28,574.28,0
1987-02-13,578.75,578.75,578.75,578.75,0
1987-02-16,573.65,573.65,573.65,573.65,0
1987-02-17,573.68,573.68,573.68,573.68,0
1987-02-18,574.44,574.44,574.44,574.44,0
1987-02-19,564.98,564.98,564.98,564.98,0
1987-02-20,567.29,567.29,567.29,567.29,0
1987-02-23,564.71,564.71,564.71,564.71,0
1987-02-24,568.41,568.41,568.41,568.41,0
1987-02-25,573.99,573.99,573.99,573.99,0
1987-02-27,578.38,578.38,578.38,578.38,0
1987-02-28,550.43,550.43,550.43,550.43,0
1987-03-02,536.18,536.18,536.18,536.18,0
1987-03-03,529.19,529.19,529.19,529.19,0
1987-03-04,519.07,519.07,519.07,519.07,0
1987-03-05,522.51,522.51,522.51,522.51,0
1987-03-06,520.36,520.36,520.36,520.36,0
1987-03-09,533.43,533.43,533.43,533.43,0
1987-03-10,538.75,538.75,538.75,538.75,0
1987-03-11,539.3,539.3,539.3,539.3,0
1987-03-12,548.41,548.41,548.41,548.41,0
1987-03-13,548.05,548.05,548.05,548.05,0
1987-03-17,534.39,534.39,534.39,534.39,0
1987-03-18,529.59,529.59,529.59,529.59,0
1987-03-19,529.52,529.52,529.52,529.52,0
1987-03-20,533.68,533.68,533.68,533.68,0
1987-03-25,522.25,522.25,522.25,522.25,0
1987-03-26,515.85,515.85,515.85,515.85,0
1987-03-27,511.55,511.55,511.55,511.55,0
1987-03-31,510.36,510.36,510.36,510.36,0
1987-04-01,510.57,510.57,510.57,510.57,0
1987-04-02,509.33,509.33,509.33,509.33,0
1987-04-03,524.4,524.4,524.4,524.4,0
1987-04-06,535.61,535.61,535.61,535.61,0
1987-04-08,535.2,535.2,535.2,535.2,0
1987-04-09,528.46,528.46,528.46,528.46,0
1987-04-10,524.91,524.91,524.91,524.91,0
1987-04-13,523,523,523,523,0
1987-04-15,517.2,517.2,517.2,517.2,0
1987-04-16,498.95,498.95,498.95,498.95,0
1987-04-20,494.25,494.25,494.25,494.25,0
1987-04-21,490.27,490.27,490.27,490.27,0
1987-04-22,494.01,494.01,494.01,494.01,0
1987-04-23,509.48,509.48,509.48,509.48,0
1987-04-24,512.04,512.04,512.04,512.04,0
1987-04-27,500.56,500.56,500.56,500.56,0
1987-04-28,500.36,500.36,500.36,500.36,0
1987-04-29,479.26,479.26,479.26,479.26,0
1987-05-04,465.74,465.74,465.74,465.74,0
1987-05-05,455.13,455.13,455.13,455.13,0
1987-05-06,463.1,463.1,463.1,463.1,0
1987-05-07,474.96,474.96,474.96,474.96,0
1987-05-08,485.08,485.08,485.08,485.08,0
1987-05-11,485.16,485.16,485.16,485.16,0
1987-05-12,476.2,476.2,476.2,476.2,0
1987-05-14,464.72,464.72,464.72,464.72,0
1987-05-15,465.93,465.93,465.93,465.93,0
1987-05-18,479.16,479.16,479.16,479.16,0
1987-05-19,473.9,473.9,473.9,473.9,0
1987-05-20,473.02,473.02,473.02,473.02,0
1987-05-21,472.56,472.56,472.56,472.56,0
1987-05-22,468.56,468.56,468.56,468.56,0
1987-05-26,456.45,456.45,456.45,456.45,0
1987-05-27,447.41,447.41,447.41,447.41,0
1987-05-28,453.62,453.62,453.62,453.62,0
1987-05-29,462.27,462.27,462.27,462.27,0
1987-06-01,454.32,454.32,454.32,454.32,0
1987-06-02,457.51,457.51,457.51,457.51,0
1987-06-03,456.21,456.21,456.21,456.21,0
1987-06-04,455.13,455.13,455.13,455.13,0
1987-06-05,458.06,458.06,458.06,458.06,0
1987-06-08,445.19,445.19,445.19,445.19,0
1987-06-09,440.38,440.38,440.38,440.38,0
1987-06-10,437.12,437.12,437.12,437.12,0
1987-06-11,449.86,449.86,449.86,449.86,0
1987-06-12,459.13,459.13,459.13,459.13,0
1987-06-15,450.01,450.01,450.01,450.01,0
1987-06-16,450.39,450.39,450.39,450.39,0
1987-06-17,447.7,447.7,447.7,447.7,0
1987-06-19,442.6,442.6,442.6,442.6,0
1987-06-22,432.7,432.7,432.7,432.7,0
1987-06-23,415.51,415.51,415.51,415.51,0
1987-06-26,423.36,423.36,423.36,423.36,0
1987-06-29,433.98,433.98,433.98,433.98,0
1987-07-01,450.59,450.59,450.59,450.59,0
1987-07-02,456.63,456.63,456.63,456.63,0
1987-07-03,469.95,469.95,469.95,469.95,0
1987-07-06,463.96,463.96,463.96,463.96,0
1987-07-07,462.51,462.51,462.51,462.51,0
1987-07-08,461.85,461.85,461.85,461.85,0
1987-07-09,481.24,481.24,481.24,481.24,0
1987-07-13,496.49,496.49,496.49,496.49,0
1987-07-14,500.61,500.61,500.61,500.61,0
1987-07-15,492.47,492.47,492.47,492.47,0
1987-07-16,487.79,487.79,487.79,487.79,0
1987-07-17,485.36,485.36,485.36,485.36,0
1987-07-20,471.03,471.03,471.03,471.03,0
1987-07-21,469.82,469.82,469.82,469.82,0
1987-07-22,473.18,473.18,473.18,473.18,0
1987-07-23,485.05,485.05,485.05,485.05,0
1987-07-24,482.95,482.95,482.95,482.95,0
1987-07-27,493.93,493.93,493.93,493.93,0
1987-07-28,497.21,497.21,497.21,497.21,0
1987-07-29,498.66,498.66,498.66,498.66,0
1987-07-30,497.73,497.73,497.73,497.73,0
1987-07-31,489.11,489.11,489.11,489.11,0
1987-08-03,488.71,488.71,488.71,488.71,0
1987-08-04,487.08,487.08,487.08,487.08,0
1987-08-05,493.57,493.57,493.57,493.57,0
1987-08-07,497.76,497.76,497.76,497.76,0
1987-08-10,498.64,498.64,498.64,498.64,0
1987-08-11,501.75,501.75,501.75,501.75,0
1987-08-12,491.25,491.25,491.25,491.25,0
1987-08-13,505.08,505.08,505.08,505.08,0
1987-08-14,499,499,499,499,0
1987-08-18,486.66,486.66,486.66,486.66,0
1987-08-19,479.4,479.4,479.4,479.4,0
1987-08-20,486.56,486.56,486.56,486.56,0
1987-08-21,487.93,487.93,487.93,487.93,0
1987-08-24,492.82,492.82,492.82,492.82,0
1987-08-26,496.89,496.89,496.89,496.89,0
1987-08-27,492.58,492.58,492.58,492.58,0
1987-08-31,482.79,482.79,482.79,482.79,0
1987-09-01,478.7,478.7,478.7,478.7,0
1987-09-02,472.28,472.28,472.28,472.28,0
1987-09-03,478.21,478.21,478.21,478.21,0
1987-09-04,481.93,481.93,481.93,481.93,0
1987-09-07,482.79,482.79,482.79,482.79,0
1987-09-08,483.12,483.12,483.12,483.12,0
1987-09-09,481.71,481.71,481.71,481.71,0
1987-09-10,479.66,479.66,479.66,479.66,0
1987-09-11,484.05,484.05,484.05,484.05,0
1987-09-14,473.62,473.62,473.62,473.62,0
1987-09-15,464.62,464.62,464.62,464.62,0
1987-09-16,466.84,466.84,466.84,466.84,0
1987-09-17,464.5,464.5,464.5,464.5,0
1987-09-25,456.77,456.77,456.77,456.77,0
1987-09-28,449.2,449.2,449.2,449.2,0
1987-09-29,444.63,444.63,444.63,444.63,0
1987-09-30,449.52,449.52,449.52,449.52,0
1987-10-01,457.67,457.67,457.67,457.67,0
1987-10-05,468.81,468.81,468.81,468.81,0
1987-10-06,470.91,470.91,470.91,470.91,0
1987-10-07,469.05,469.05,469.05,469.05,0
1987-10-08,460.58,460.58,460.58,460.58,0
1987-10-09,460.26,460.26,460.26,460.26,0
1987-10-12,459.29,459.29,459.29,459.29,0
1987-10-13,458.37,458.37,458.37,458.37,0
1987-10-14,456.47,456.47,456.47,456.47,0
1987-10-15,460.3,460.3,460.3,460.3,0
1987-10-16,461.72,461.72,461.72,461.72,0
1987-10-17,461.7,461.7,461.7,461.7,0
1987-10-22,452.26,452.26,452.26,452.26,0
1987-10-26,447.07,447.07,447.07,447.07,0
1987-10-27,435.15,435.15,435.15,435.15,0
1987-10-28,438.02,438.02,438.02,438.02,0
1987-10-29,444.67,444.67,444.67,444.67,0
1987-10-30,450.31,450.31,450.31,450.31,0
1987-11-02,450.23,450.23,450.23,450.23,0
1987-11-03,447.94,447.94,447.94,447.94,0
1987-11-04,445.48,445.48,445.48,445.48,0
1987-11-06,441.43,441.43,441.43,441.43,0
1987-11-09,445.14,445.14,445.14,445.14,0
1987-11-10,443.13,443.13,443.13,443.13,0
1987-11-11,438.21,438.21,438.21,438.21,0
1987-11-12,434.7,434.7,434.7,434.7,0
1987-11-13,429.24,429.24,429.24,429.24,0
1987-11-16,419.26,419.26,419.26,419.26,0
1987-11-17,421.23,421.23,421.23,421.23,0
1987-11-18,421.74,421.74,421.74,421.74,0
1987-11-19,419.17,419.17,419.17,419.17,0
1987-11-20,416.44,416.44,416.44,416.44,0
1987-11-23,422.75,422.75,422.75,422.75,0
1987-11-24,426.86,426.86,426.86,426.86,0
1987-11-25,428.55,428.55,428.55,428.55,0
1987-11-26,428.26,428.26,428.26,428.26,0
1987-11-27,427.92,427.92,427.92,427.92,0
1987-11-30,430.18,430.18,430.18,430.18,0
1987-12-01,428.86,428.86,428.86,428.86,0
1987-12-02,427.16,427.16,427.16,427.16,0
1987-12-03,423.8,423.8,423.8,423.8,0
1987-12-04,421.5,421.5,421.5,421.5,0
1987-12-07,414.15,414.15,414.15,414.15,0
1987-12-08,413.91,413.91,413.91,413.91,0
1987-12-09,414.21,414.21,414.21,414.21,0
1987-12-10,405.57,405.57,405.57,405.57,0
1987-12-11,407,407,407,407,0
1987-12-14,407.92,407.92,407.92,407.92,0
1987-12-15,414.1,414.1,414.1,414.1,0
1987-12-16,416.76,416.76,416.76,416.76,0
1987-12-17,423.5,423.5,423.5,423.5,0
1987-12-18,428.87,428.87,428.87,428.87,0
1987-12-21,437.9,437.9,437.9,437.9,0
1987-12-22,434.51,434.51,434.51,434.51,0
1987-12-23,435.7,435.7,435.7,435.7,0
1987-12-24,442.17,442.17,442.17,442.17,0
1988-01-04,439.17,439.17,439.17,439.17,0
1988-01-05,443.68,443.68,443.68,443.68,0
1988-01-06,448.15,448.15,448.15,448.15,0
1988-01-07,456.58,456.58,456.58,456.58,0
1988-01-08,468,468,468,468,0
1988-01-11,463.39,463.39,463.39,463.39,0
1988-01-12,468.98,468.98,468.98,468.98,0
1988-01-13,472.35,472.35,472.35,472.35,0
1988-01-14,467.65,467.65,467.65,467.65,0
1988-01-15,462.65,462.65,462.65,462.65,0
1988-01-18,453.64,453.64,453.64,453.64,0
1988-01-19,459.68,459.68,459.68,459.68,0
1988-01-20,458.43,458.43,458.43,458.43,0
1988-01-21,453.18,453.18,453.18,453.18,0
1988-01-25,448.53,448.53,448.53,448.53,0
1988-01-27,437.24,437.24,437.24,437.24,0
1988-01-29,441.95,441.95,441.95,441.95,0
1988-02-01,443.19,443.19,443.19,443.19,0
1988-02-02,443.4,443.4,443.4,443.4,0
1988-02-03,436.45,436.45,436.45,436.45,0
1988-02-04,431.5,431.5,431.5,431.5,0
1988-02-05,438.5,438.5,438.5,438.5,0
1988-02-08,433.64,433.64,433.64,433.64,0
1988-02-09,432,432,432,432,0
1988-02-10,423.92,423.92,423.92,423.92,0
1988-02-11,419.14,419.14,419.14,419.14,0
1988-02-12,419.74,419.74,419.74,419.74,0
1988-02-15,421.17,421.17,421.17,421.17,0
1988-02-17,426.39,426.39,426.39,426.39,0
1988-02-18,421.9,421.9,421.9,421.9,0
1988-02-22,406.36,406.36,406.36,406.36,0
1988-02-23,406.83,406.83,406.83,406.83,0
1988-02-24,404.18,404.18,404.18,404.18,0
1988-02-25,398.98,398.98,398.98,398.98,0
1988-02-26,403.55,403.55,403.55,403.55,0
1988-02-29,410.02,410.02,410.02,410.02,0
1988-03-01,406.03,406.03,406.03,406.03,0
1988-03-02,402.12,402.12,402.12,402.12,0
1988-03-03,406.66,406.66,406.66,406.66,0
1988-03-07,401.15,401.15,401.15,401.15,0
1988-03-08,405.22,405.22,405.22,405.22,0
1988-03-09,412.82,412.82,412.82,412.82,0
1988-03-10,419.98,419.98,419.98,419.98,0
1988-03-11,428.37,428.37,428.37,428.37,0
1988-03-14,419.97,419.97,419.97,419.97,0
1988-03-16,420.41,420.41,420.41,420.41,0
1988-03-17,417.18,417.18,417.18,417.18,0
1988-03-21,405.4,405.4,405.4,405.4,0
1988-03-22,402.98,402.98,402.98,402.98,0
1988-03-23,402.55,402.55,402.55,402.55,0
1988-03-24,394.87,394.87,394.87,394.87,0
1988-03-25,392.44,392.44,392.44,392.44,0
1988-03-28,390,390,390,390,0
1988-03-29,398.4,398.4,398.4,398.4,0
1988-03-30,398.37,398.37,398.37,398.37,0
1988-04-04,397.16,397.16,397.16,397.16,0
1988-04-05,406.16,406.16,406.16,406.16,0
1988-04-06,413.33,413.33,413.33,413.33,0
1988-04-07,415.04,415.04,415.04,415.04,0
1988-04-08,408.87,408.87,408.87,408.87,0
1988-04-11,404.13,404.13,404.13,404.13,0
1988-04-12,406.79,406.79,406.79,406.79,0
1988-04-13,409.88,409.88,409.88,409.88,0
1988-04-15,405.43,405.43,405.43,405.43,0
1988-04-19,413.47,413.47,413.47,413.47,0
1988-04-20,424.74,424.74,424.74,424.74,0
1988-04-21,431.14,431.14,431.14,431.14,0
1988-04-22,442.54,442.54,442.54,442.54,0
1988-04-25,454.84,454.84,454.84,454.84,0
1988-04-26,447.3,447.3,447.3,447.3,0
1988-04-27,465.09,465.09,465.09,465.09,0
1988-04-28,474.41,474.41,474.41,474.41,0
1988-04-29,471.5,471.5,471.5,471.5,0
1988-05-02,482.42,482.42,482.42,482.42,0
1988-05-03,472.55,472.55,472.55,472.55,0
1988-05-04,473.88,473.88,473.88,473.88,0
1988-05-05,471.74,471.74,471.74,471.74,0
1988-05-06,483.37,483.37,483.37,483.37,0
1988-05-10,496.34,496.34,496.34,496.34,0
1988-05-11,500.3,500.3,500.3,500.3,0
1988-05-12,511.84,511.84,511.84,511.84,0
1988-05-13,504.03,504.03,504.03,504.03,0
1988-05-16,512.16,512.16,512.16,512.16,0
1988-05-17,506.38,506.38,506.38,506.38,0
1988-05-19,522.03,522.03,522.03,522.03,0
1988-05-20,539.42,539.42,539.42,539.42,0
1988-05-23,536.63,536.63,536.63,536.63,0
1988-05-24,524.39,524.39,524.39,524.39,0
1988-05-25,541.53,541.53,541.53,541.53,0
1988-05-26,556.57,556.57,556.57,556.57,0
1988-05-27,557.69,557.69,557.69,557.69,0
1988-05-30,575.44,575.44,575.44,575.44,0
1988-05-31,579.81,579.81,579.81,579.81,0
1988-06-01,572.1,572.1,572.1,572.1,0
1988-06-02,587.26,587.26,587.26,587.26,0
1988-06-03,618.85,618.85,618.85,618.85,0
1988-06-08,628.63,628.63,628.63,628.63,0
1988-06-09,613.93,613.93,613.93,613.93,0
1988-06-10,601.13,601.13,601.13,601.13,0
1988-06-13,616.6,616.6,616.6,616.6,0
1988-06-14,601.67,601.67,601.67,601.67,0
1988-06-15,597.82,597.82,597.82,597.82,0
1988-06-16,605.37,605.37,605.37,605.37,0
1988-06-17,594.51,594.51,594.51,594.51,0
1988-06-20,594.27,594.27,594.27,594.27,0
1988-06-21,577.24,577.24,577.24,577.24,0
1988-06-22,582.24,582.24,582.24,582.24,0
1988-06-23,586.43,586.43,586.43,586.43,0
1988-06-24,575.43,575.43,575.43,575.43,0
1988-06-28,577.24,577.24,577.24,577.24,0
1988-06-29,583.5,583.5,583.5,583.5,0
1988-07-01,577.53,577.53,577.53,577.53,0
1988-07-04,570.89,570.89,570.89,570.89,0
1988-07-05,556,556,556,556,0
1988-07-06,553,553,553,553,0
1988-07-07,552.07,552.07,552.07,552.07,0
1988-07-08,567.17,567.17,567.17,567.17,0
1988-07-11,579.02,579.02,579.02,579.02,0
1988-07-12,587.43,587.43,587.43,587.43,0
1988-07-13,583.04,583.04,583.04,583.04,0
1988-07-14,577.26,577.26,577.26,577.26,0
1988-07-15,576.64,576.64,576.64,576.64,0
1988-07-18,595.52,595.52,595.52,595.52,0
1988-07-19,607.42,607.42,607.42,607.42,0
1988-07-27,604.02,604.02,604.02,604.02,0
1988-07-28,596.97,596.97,596.97,596.97,0
1988-07-29,603.59,603.59,603.59,603.59,0
1988-08-01,609.56,609.56,609.56,609.56,0
1988-08-02,604.36,604.36,604.36,604.36,0
1988-08-03,599.79,599.79,599.79,599.79,0
1988-08-04,600.63,600.63,600.63,600.63,0
1988-08-05,604.98,604.98,604.98,604.98,0
1988-08-08,600.41,600.41,600.41,600.41,0
1988-08-09,600.93,600.93,600.93,600.93,0
1988-08-10,600.77,600.77,600.77,600.77,0
1988-08-12,593.73,593.73,593.73,593.73,0
1988-08-16,589.1,589.1,589.1,589.1,0
1988-08-17,595.05,595.05,595.05,595.05,0
1988-08-18,596.63,596.63,596.63,596.63,0
1988-08-19,598.49,598.49,598.49,598.49,0
1988-08-22,599.22,599.22,599.22,599.22,0
1988-08-23,594.68,594.68,594.68,594.68,0
1988-08-25,597.53,597.53,597.53,597.53,0
1988-08-26,590.51,590.51,590.51,590.51,0
1988-08-29,585.07,585.07,585.07,585.07,0
1988-08-30,586.62,586.62,586.62,586.62,0
1988-08-31,593.76,593.76,593.76,593.76,0
1988-09-01,610.09,610.09,610.09,610.09,0
1988-09-02,606.26,606.26,606.26,606.26,0
1988-09-05,620.31,620.31,620.31,620.31,0
1988-09-06,609.87,609.87,609.87,609.87,0
1988-09-07,611.68,611.68,611.68,611.68,0
1988-09-08,621.69,621.69,621.69,621.69,0
1988-09-09,620.01,620.01,620.01,620.01,0
1988-09-13,621.97,621.97,621.97,621.97,0
1988-09-14,626.53,626.53,626.53,626.53,0
1988-09-19,643.87,643.87,643.87,643.87,0
1988-09-20,636.2,636.2,636.2,636.2,0
1988-09-21,642.75,642.75,642.75,642.75,0
1988-09-22,646.82,646.82,646.82,646.82,0
1988-09-23,644.48,644.48,644.48,644.48,0
1988-09-30,662.71,662.71,662.71,662.71,0
1988-10-03,676.58,676.58,676.58,676.58,0
1988-10-04,678.79,678.79,678.79,678.79,0
1988-10-05,686.97,686.97,686.97,686.97,0
1988-10-06,686.91,686.91,686.91,686.91,0
1988-10-07,693.9,693.9,693.9,693.9,0
1988-10-10,704.8,704.8,704.8,704.8,0
1988-10-11,679.88,679.88,679.88,679.88,0
1988-10-12,664.45,664.45,664.45,664.45,0
1988-10-13,656.12,656.12,656.12,656.12,0
1988-10-14,652.18,652.18,652.18,652.18,0
1988-10-18,678.67,678.67,678.67,678.67,0
1988-10-21,705.06,705.06,705.06,705.06,0
1988-10-25,702.95,702.95,702.95,702.95,0
1988-10-26,697.17,697.17,697.17,697.17,0
1988-10-27,679.34,679.34,679.34,679.34,0
1988-10-28,675.38,675.38,675.38,675.38,0
1988-10-31,654.18,654.18,654.18,654.18,0
1988-11-01,676.37,676.37,676.37,676.37,0
1988-11-02,683.78,683.78,683.78,683.78,0
1988-11-03,670.75,670.75,670.75,670.75,0
1988-11-04,699.75,699.75,699.75,699.75,0
1988-11-09,709.03,709.03,709.03,709.03,0
1988-11-15,705.23,705.23,705.23,705.23,0
1988-11-16,708.2,708.2,708.2,708.2,0
1988-11-17,711.5,711.5,711.5,711.5,0
1988-11-18,719.07,719.07,719.07,719.07,0
1988-11-21,718.16,718.16,718.16,718.16,0
1988-11-24,704.74,704.74,704.74,704.74,0
1988-11-28,695,695,695,695,0
1988-11-29,702.02,702.02,702.02,702.02,0
1988-11-30,707.44,707.44,707.44,707.44,0
1988-12-02,709.65,709.65,709.65,709.65,0
1988-12-05,698.87,698.87,698.87,698.87,0
1988-12-06,687.04,687.04,687.04,687.04,0
1988-12-07,674.74,674.74,674.74,674.74,0
1988-12-09,675.04,675.04,675.04,675.04,0
1988-12-13,668.06,668.06,668.06,668.06,0
1988-12-14,695.7,695.7,695.7,695.7,0
1988-12-15,689.04,689.04,689.04,689.04,0
1988-12-16,668.12,668.12,668.12,668.12,0
1988-12-19,657.42,657.42,657.42,657.42,0
1988-12-20,665.58,665.58,665.58,665.58,0
1988-12-21,666.52,666.52,666.52,666.52,0
1988-12-22,661.77,661.77,661.77,661.77,0
1988-12-23,666.26,666.26,666.26,666.26,0
1989-01-02,659.11,659.11,659.11,659.11,0
1989-01-04,640.81,640.81,640.81,640.81,0
1989-01-05,628.18,628.18,628.18,628.18,0
1989-01-06,625.32,625.32,625.32,625.32,0
1989-01-09,658.45,658.45,658.45,658.45,0
1989-01-10,660,660,660,660,0
1989-01-11,656.24,656.24,656.24,656.24,0
1989-01-12,652.24,652.24,652.24,652.24,0
1989-01-13,642.35,642.35,642.35,642.35,0
1989-01-16,644.39,644.39,644.39,644.39,0
1989-01-17,646.32,646.32,646.32,646.32,0
1989-01-18,641.02,641.02,641.02,641.02,0
1989-01-19,634.12,634.12,634.12,634.12,0
1989-01-20,631.75,631.75,631.75,631.75,0
1989-01-23,628.19,628.19,628.19,628.19,0
1989-01-25,659.89,659.89,659.89,659.89,0
1989-01-27,666.62,666.62,666.62,666.62,0
1989-01-30,674.47,674.47,674.47,674.47,0
1989-01-31,678.72,678.72,678.72,678.72,0
1989-02-01,662.59,662.59,662.59,662.59,0
1989-02-02,650.64,650.64,650.64,650.64,0
1989-02-03,665.48,665.48,665.48,665.48,0
1989-02-06,684.59,684.59,684.59,684.59,0
1989-02-07,674.72,674.72,674.72,674.72,0
1989-02-08,669.2,669.2,669.2,669.2,0
1989-02-09,670.4,670.4,670.4,670.4,0
1989-02-10,669.8,669.8,669.8,669.8,0
1989-02-13,656.21,656.21,656.21,656.21,0
1989-02-14,660.23,660.23,660.23,660.23,0
1989-02-15,653.73,653.73,653.73,653.73,0
1989-02-16,643.61,643.61,643.61,643.61,0
1989-02-17,648.75,648.75,648.75,648.75,0
1989-02-20,661.76,661.76,661.76,661.76,0
1989-02-21,661.17,661.17,661.17,661.17,0
1989-02-22,660.66,660.66,660.66,660.66,0
1989-02-23,661.87,661.87,661.87,661.87,0
1989-02-24,671.57,671.57,671.57,671.57,0
1989-02-27,666.62,666.62,666.62,666.62,0
1989-02-28,663.84,663.84,663.84,663.84,0
1989-03-01,636,636,636,636,0
1989-03-02,655.53,655.53,655.53,655.53,0
1989-03-03,656.42,656.42,656.42,656.42,0
1989-03-07,671.7,671.7,671.7,671.7,0
1989-03-08,680.66,680.66,680.66,680.66,0
1989-03-09,678.04,678.04,678.04,678.04,0
1989-03-10,684.77,684.77,684.77,684.77,0
1989-03-13,675.23,675.23,675.23,675.23,0
1989-03-14,666.28,666.28,666.28,666.28,0
1989-03-15,672.39,672.39,672.39,672.39,0
1989-03-16,673.07,673.07,673.07,673.07,0
1989-03-17,670.7,670.7,670.7,670.7,0
1989-03-20,663.8,663.8,663.8,663.8,0
1989-03-21,656.53,656.53,656.53,656.53,0
1989-03-23,679.29,679.29,679.29,679.29,0
1989-03-27,690.46,690.46,690.46,690.46,0
1989-03-28,692.29,692.29,692.29,692.29,0
1989-03-29,704.01,704.01,704.01,704.01,0
1989-03-30,711.14,711.14,711.14,711.14,0
1989-03-31,713.6,713.6,713.6,713.6,0
1989-04-03,723.88,723.88,723.88,723.88,0
1989-04-04,718.69,718.69,718.69,718.69,0
1989-04-05,716.78,716.78,716.78,716.78,0
1989-04-07,728.25,728.25,728.25,728.25,0
1989-04-10,752.15,752.15,752.15,752.15,0
1989-04-11,753.98,753.98,753.98,753.98,0
1989-04-12,734.77,734.77,734.77,734.77,0
1989-04-13,748.44,748.44,748.44,748.44,0
1989-04-17,745.57,745.57,745.57,745.57,0
1989-04-19,750.91,750.91,750.91,750.91,0
1989-04-20,761.09,761.09,761.09,761.09,0
1989-04-21,768.86,768.86,768.86,768.86,0
1989-04-25,761.85,761.85,761.85,761.85,0
1989-04-26,781.24,781.24,781.24,781.24,0
1989-04-27,770.9,770.9,770.9,770.9,0
1989-04-28,780.36,780.36,780.36,780.36,0
1989-05-02,751.87,751.87,751.87,751.87,0
1989-05-03,749.75,749.75,749.75,749.75,0
1989-05-04,753.53,753.53,753.53,753.53,0
1989-05-05,745.94,745.94,745.94,745.94,0
1989-05-10,732.34,732.34,732.34,732.34,0
1989-05-11,713.54,713.54,713.54,713.54,0
1989-05-12,726.79,726.79,726.79,726.79,0
1989-05-15,734.94,734.94,734.94,734.94,0
1989-05-16,734.83,734.83,734.83,734.83,0
1989-05-17,715.12,715.12,715.12,715.12,0
1989-05-18,718.08,718.08,718.08,718.08,0
1989-05-19,708.35,708.35,708.35,708.35,0
1989-05-22,705.77,705.77,705.77,705.77,0
1989-05-23,716.16,716.16,716.16,716.16,0
1989-05-24,715.84,715.84,715.84,715.84,0
1989-05-26,709.83,709.83,709.83,709.83,0
1989-05-29,695.28,695.28,695.28,695.28,0
1989-05-30,692.24,692.24,692.24,692.24,0
1989-05-31,691.15,691.15,691.15,691.15,0
1989-06-01,699.02,699.02,699.02,699.02,0
1989-06-02,708.19,708.19,708.19,708.19,0
1989-06-05,725.14,725.14,725.14,725.14,0
1989-06-06,723.13,723.13,723.13,723.13,0
1989-06-07,725.38,725.38,725.38,725.38,0
1989-06-08,724.37,724.37,724.37,724.37,0
1989-06-09,723.09,723.09,723.09,723.09,0
1989-06-12,724.94,724.94,724.94,724.94,0
1989-06-13,724.04,724.04,724.04,724.04,0
1989-06-14,714.97,714.97,714.97,714.97,0
1989-06-15,712.03,712.03,712.03,712.03,0
1989-06-16,730.02,730.02,730.02,730.02,0
1989-06-19,732.08,732.08,732.08,732.08,0
1989-06-20,736.27,736.27,736.27,736.27,0
1989-06-21,756.16,756.16,756.16,756.16,0
1989-06-22,765.08,765.08,765.08,765.08,0
1989-06-23,773.45,773.45,773.45,773.45,0
1989-06-26,762.24,762.24,762.24,762.24,0
1989-06-27,765.12,765.12,765.12,765.12,0
1989-06-28,776.35,776.35,776.35,776.35,0
1989-06-29,778.86,778.86,778.86,778.86,0
1989-06-30,792.17,792.17,792.17,792.17,0
1989-07-04,794.21,794.21,794.21,794.21,0
1989-07-05,798.01,798.01,798.01,798.01,0
1989-07-06,790.49,790.49,790.49,790.49,0
1989-07-07,783.7,783.7,783.7,783.7,0
1989-07-10,765.2,765.2,765.2,765.2,0
1989-07-11,756.16,756.16,756.16,756.16,0
1989-07-12,762.86,762.86,762.86,762.86,0
1989-07-13,758.92,758.92,758.92,758.92,0
1989-07-17,747.19,747.19,747.19,747.19,0
1989-07-18,751.82,751.82,751.82,751.82,0
1989-07-19,752.86,752.86,752.86,752.86,0
1989-07-20,754.1,754.1,754.1,754.1,0
1989-07-21,740.25,740.25,740.25,740.25,0
1989-07-25,734.41,734.41,734.41,734.41,0
1989-07-26,743.13,743.13,743.13,743.13,0
1989-07-27,722.64,722.64,722.64,722.64,0
1989-07-28,716.35,716.35,716.35,716.35,0
1989-08-01,729.23,729.23,729.23,729.23,0
1989-08-02,716.55,716.55,716.55,716.55,0
1989-08-03,716.8,716.8,716.8,716.8,0
1989-08-04,719.61,719.61,719.61,719.61,0
1989-08-07,715.5,715.5,715.5,715.5,0
1989-08-08,706.78,706.78,706.78,706.78,0
1989-08-09,715.35,715.35,715.35,715.35,0
1989-08-10,732.31,732.31,732.31,732.31,0
1989-08-14,736.46,736.46,736.46,736.46,0
1989-08-17,727.27,727.27,727.27,727.27,0
1989-08-18,720.24,720.24,720.24,720.24,0
1989-08-21,708.5,708.5,708.5,708.5,0
1989-08-22,709.61,709.61,709.61,709.61,0
1989-08-23,710.48,710.48,710.48,710.48,0
1989-08-28,714.34,714.34,714.34,714.34,0
1989-08-29,719.48,719.48,719.48,719.48,0
1989-08-30,732,732,732,732,0
1989-08-31,733.3,733.3,733.3,733.3,0
1989-09-01,729.25,729.25,729.25,729.25,0
1989-09-06,730.62,730.62,730.62,730.62,0
1989-09-07,733.71,733.71,733.71,733.71,0
1989-09-08,721.56,721.56,721.56,721.56,0
1989-09-11,713.73,713.73,713.73,713.73,0
1989-09-12,714.21,714.21,714.21,714.21,0
1989-09-13,715.76,715.76,715.76,715.76,0
1989-09-14,729.46,729.46,729.46,729.46,0
1989-09-15,726.75,726.75,726.75,726.75,0
1989-09-18,730.25,730.25,730.25,730.25,0
1989-09-19,730.48,730.48,730.48,730.48,0
1989-09-20,727.33,727.33,727.33,727.33,0
1989-09-21,726.17,726.17,726.17,726.17,0
1989-09-22,726.26,726.26,726.26,726.26,0
1989-09-25,722.39,722.39,722.39,722.39,0
1989-09-26,726.51,726.51,726.51,726.51,0
1989-09-27,727.91,727.91,727.91,727.91,0
1989-09-28,734.32,734.32,734.32,734.32,0
1989-09-29,748.06,748.06,748.06,748.06,0
1989-10-03,740.72,740.72,740.72,740.72,0
1989-10-04,732.34,732.34,732.34,732.34,0
1989-10-05,722.52,722.52,722.52,722.52,0
1989-10-06,723.35,723.35,723.35,723.35,0
1989-10-09,729.17,729.17,729.17,729.17,0
1989-10-11,722.54,722.54,722.54,722.54,0
1989-10-12,727.04,727.04,727.04,727.04,0
1989-10-13,724.75,724.75,724.75,724.75,0
1989-10-16,715.8,715.8,715.8,715.8,0
1989-10-17,699.03,699.03,699.03,699.03,0
1989-10-18,721.2,721.2,721.2,721.2,0
1989-10-19,741.76,741.76,741.76,741.76,0
1989-10-20,738.52,738.52,738.52,738.52,0
1989-10-23,740.48,740.48,740.48,740.48,0
1989-10-24,738.32,738.32,738.32,738.32,0
1989-10-25,752.33,752.33,752.33,752.33,0
1989-10-26,755.58,755.58,755.58,755.58,0
1989-10-29,755.79,755.79,755.79,755.79,0
1989-10-31,746.58,746.58,746.58,746.58,0
1989-11-01,740.3,740.3,740.3,740.3,0
1989-11-02,741.65,741.65,741.65,741.65,0
1989-11-03,740.11,740.11,740.11,740.11,0
1989-11-06,735.72,735.72,735.72,735.72,0
1989-11-07,727.71,727.71,727.71,727.71,0
1989-11-08,719.68,719.68,719.68,719.68,0
1989-11-09,720.25,720.25,720.25,720.25,0
1989-11-10,708,708,708,708,0
1989-11-21,715,715,715,715,0
1989-11-22,711.69,711.69,711.69,711.69,0
1989-11-23,695.89,695.89,695.89,695.89,0
1989-11-27,698.81,698.81,698.81,698.81,0
1989-11-28,678.98,678.98,678.98,678.98,0
1989-11-29,676.92,676.92,676.92,676.92,0
1989-11-30,689.72,689.72,689.72,689.72,0
1989-12-01,712,712,712,712,0
1989-12-04,725.52,725.52,725.52,725.52,0
1989-12-05,735.31,735.31,735.31,735.31,0
1989-12-06,733.56,733.56,733.56,733.56,0
1989-12-07,732.09,732.09,732.09,732.09,0
1989-12-08,756.08,756.08,756.08,756.08,0
1989-12-12,792.99,792.99,792.99,792.99,0
1989-12-13,761.23,761.23,761.23,761.23,0
1989-12-14,764.37,764.37,764.37,764.37,0
1989-12-15,760.13,760.13,760.13,760.13,0
1989-12-18,772.83,772.83,772.83,772.83,0
1989-12-19,776.88,776.88,776.88,776.88,0
1989-12-20,768.78,768.78,768.78,768.78,0
1989-12-21,766.75,766.75,766.75,766.75,0
1989-12-22,778.64,778.64,778.64,778.64,0
1990-01-01,783.35,783.35,783.35,783.35,0
1990-01-02,780.01,780.01,780.01,780.01,0
1990-01-03,763.22,763.22,763.22,763.22,0
1990-01-04,760.8,760.8,760.8,760.8,0
1990-01-05,774.58,774.58,774.58,774.58,0
1990-01-08,778.33,778.33,778.33,778.33,0
1990-01-09,774.5,774.5,774.5,774.5,0
1990-01-10,782.48,782.48,782.48,782.48,0
1990-01-11,780.34,780.34,780.34,780.34,0
1990-01-15,763.55,763.55,763.55,763.55,0
1990-01-16,755.58,755.58,755.58,755.58,0
1990-01-17,745.19,745.19,745.19,745.19,0
1990-01-18,738.58,738.58,738.58,738.58,0
1990-01-19,710.75,710.75,710.75,710.75,0
1990-01-22,706.85,706.85,706.85,706.85,0
1990-01-23,722.01,722.01,722.01,722.01,0
1990-01-24,718.95,718.95,718.95,718.95,0
1990-01-25,716.23,716.23,716.23,716.23,0
1990-01-30,701.08,701.08,701.08,701.08,0
1990-01-31,683.32,683.32,683.32,683.32,0
1990-02-01,692.41,692.41,692.41,692.41,0
1990-02-02,684.48,684.48,684.48,684.48,0
1990-02-06,674.26,674.26,674.26,674.26,0
1990-02-07,674.47,674.47,674.47,674.47,0
1990-02-08,659.3,659.3,659.3,659.3,0
1990-02-12,673.27,673.27,673.27,673.27,0
1990-02-13,673.26,673.26,673.26,673.26,0
1990-02-14,679.69,679.69,679.69,679.69,0
1990-02-15,690.07,690.07,690.07,690.07,0
1990-02-16,689.98,689.98,689.98,689.98,0
1990-02-19,679.53,679.53,679.53,679.53,0
1990-02-20,674.47,674.47,674.47,674.47,0
1990-02-21,679.57,679.57,679.57,679.57,0
1990-02-22,679.97,679.97,679.97,679.97,0
1990-02-26,680.58,680.58,680.58,680.58,0
1990-02-28,676.23,676.23,676.23,676.23,0
1990-03-01,692.59,692.59,692.59,692.59,0
1990-03-02,691.61,691.61,691.61,691.61,0
1990-03-05,685.88,685.88,685.88,685.88,0
1990-03-06,678.7,678.7,678.7,678.7,0
1990-03-07,678.38,678.38,678.38,678.38,0
1990-03-08,670.38,670.38,670.38,670.38,0
1990-03-09,673.94,673.94,673.94,673.94,0
1990-03-13,688.08,688.08,688.08,688.08,0
1990-03-14,683.47,683.47,683.47,683.47,0
1990-03-16,686.29,686.29,686.29,686.29,0
1990-03-18,681.3,681.3,681.3,681.3,0
1990-03-19,711.04,711.04,711.04,711.04,0
1990-03-20,726.31,726.31,726.31,726.31,0
1990-03-21,721.69,721.69,721.69,721.69,0
1990-03-22,739.22,739.22,739.22,739.22,0
1990-03-23,757.76,757.76,757.76,757.76,0
1990-03-26,761.33,761.33,761.33,761.33,0
1990-03-28,770.3,770.3,770.3,770.3,0
1990-03-29,767.74,767.74,767.74,767.74,0
1990-03-30,781.05,781.05,781.05,781.05,0
1990-04-02,782.97,782.97,782.97,782.97,0
1990-04-04,805.86,805.86,805.86,805.86,0
1990-04-05,794.44,794.44,794.44,794.44,0
1990-04-06,770.74,770.74,770.74,770.74,0
1990-04-09,769.97,769.97,769.97,769.97,0
1990-04-10,781.17,781.17,781.17,781.17,0
1990-04-12,748.79,748.79,748.79,748.79,0
1990-04-17,755.58,755.58,755.58,755.58,0
1990-04-18,773.76,773.76,773.76,773.76,0
1990-04-19,759.15,759.15,759.15,759.15,0
1990-04-20,787.36,787.36,787.36,787.36,0
1990-04-23,792.57,792.57,792.57,792.57,0
1990-04-24,791.79,791.79,791.79,791.79,0
1990-04-25,793.58,793.58,793.58,793.58,0
1990-04-30,795.13,795.13,795.13,795.13,0
1990-05-02,786.21,786.21,786.21,786.21,0
1990-05-03,779.22,779.22,779.22,779.22,0
1990-05-04,776.11,776.11,776.11,776.11,0
1990-05-07,779.38,779.38,779.38,779.38,0
1990-05-08,785.19,785.19,785.19,785.19,0
1990-05-10,779.5,779.5,779.5,779.5,0
1990-05-11,780.73,780.73,780.73,780.73,0
1990-05-14,774.75,774.75,774.75,774.75,0
1990-05-15,786.9,786.9,786.9,786.9,0
1990-05-17,770.36,770.36,770.36,770.36,0
1990-05-18,767.02,767.02,767.02,767.02,0
1990-05-21,780.3,780.3,780.3,780.3,0
1990-05-22,777.98,777.98,777.98,777.98,0
1990-05-23,788.14,788.14,788.14,788.14,0
1990-05-24,786.08,786.08,786.08,786.08,0
1990-05-25,787.1,787.1,787.1,787.1,0
1990-05-28,810.15,810.15,810.15,810.15,0
1990-05-29,811.59,811.59,811.59,811.59,0
1990-05-30,803.89,803.89,803.89,803.89,0
1990-05-31,800.8,800.8,800.8,800.8,0
1990-06-01,799.5,799.5,799.5,799.5,0
1990-06-04,797.61,797.61,797.61,797.61,0
1990-06-05,795.11,795.11,795.11,795.11,0
1990-06-06,794.18,794.18,794.18,794.18,0
1990-06-07,790.03,790.03,790.03,790.03,0
1990-06-11,794.78,794.78,794.78,794.78,0
1990-06-12,787.36,787.36,787.36,787.36,0
1990-06-13,781.66,781.66,781.66,781.66,0
1990-06-14,783.21,783.21,783.21,783.21,0
1990-06-15,785.75,785.75,785.75,785.75,0
1990-06-18,791.32,791.32,791.32,791.32,0
1990-06-19,790.76,790.76,790.76,790.76,0
1990-06-20,790.31,790.31,790.31,790.31,0
1990-06-21,800.31,800.31,800.31,800.31,0
1990-06-22,814.72,814.72,814.72,814.72,0
1990-06-25,817.54,817.54,817.54,817.54,0
1990-06-26,820.35,820.35,820.35,820.35,0
1990-06-27,829.47,829.47,829.47,829.47,0
1990-06-28,834.49,834.49,834.49,834.49,0
1990-06-29,850.5,850.5,850.5,850.5,0
1990-07-03,862.88,862.88,862.88,862.88,0
1990-07-04,883.03,883.03,883.03,883.03,0
1990-07-06,896.25,896.25,896.25,896.25,0
1990-07-09,896.16,896.16,896.16,896.16,0
1990-07-10,893.08,893.08,893.08,893.08,0
1990-07-11,909.3,909.3,909.3,909.3,0
1990-07-12,924.29,924.29,924.29,924.29,0
1990-07-13,920.24,920.24,920.24,920.24,0
1990-07-16,886.33,886.33,886.33,886.33,0
1990-07-17,916.93,916.93,916.93,916.93,0
1990-07-18,926.92,926.92,926.92,926.92,0
1990-07-19,941.7,941.7,941.7,941.7,0
1990-07-20,940.73,940.73,940.73,940.73,0
1990-07-23,1007.97,1007.97,1007.97,1007.97,0
1990-07-24,1008.12,1008.12,1008.12,1008.12,0
1990-07-25,1033.15,1033.15,1033.15,1033.15,0
1990-08-05,1098.95,1098.95,1098.95,1098.95,0
1990-08-06,1061.66,1061.66,1061.66,1061.66,0
1990-08-07,1043.54,1043.54,1043.54,1043.54,0
1990-08-08,1010.01,1010.01,1010.01,1010.01,0
1990-08-09,1025.83,1025.83,1025.83,1025.83,0
1990-08-10,1046.25,1046.25,1046.25,1046.25,0
1990-08-13,1092.55,1092.55,1092.55,1092.55,0
1990-08-16,1088.08,1088.08,1088.08,1088.08,0
1990-08-17,1080.96,1080.96,1080.96,1080.96,0
1990-08-20,1096.93,1096.93,1096.93,1096.93,0
1990-08-21,1134.03,1134.03,1134.03,1134.03,0
1990-08-22,1157.78,1157.78,1157.78,1157.78,0
1990-08-23,1151.27,1151.27,1151.27,1151.27,0
1990-08-27,1217.67,1217.67,1217.67,1217.67,0
1990-08-28,1207.87,1207.87,1207.87,1207.87,0
1990-08-29,1197.2,1197.2,1197.2,1197.2,0
1990-08-30,1247.53,1247.53,1247.53,1247.53,0
1990-09-03,1260.77,1260.77,1260.77,1260.77,0
1990-09-04,1201.93,1201.93,1201.93,1201.93,0
1990-09-05,1200.76,1200.76,1200.76,1200.76,0
1990-09-06,1229.83,1229.83,1229.83,1229.83,0
1990-09-07,1255.72,1255.72,1255.72,1255.72,0
1990-09-10,1282.87,1282.87,1282.87,1282.87,0
1990-09-11,1321.82,1321.82,1321.82,1321.82,0
1990-09-12,1286.25,1286.25,1286.25,1286.25,0
1990-09-14,1228.19,1228.19,1228.19,1228.19,0
1990-09-18,1314.56,1314.56,1314.56,1314.56,0
1990-09-19,1332.04,1332.04,1332.04,1332.04,0
1990-09-20,1331.73,1331.73,1331.73,1331.73,0
1990-09-21,1389.04,1389.04,1389.04,1389.04,0
1990-09-25,1466.11,1466.11,1466.11,1466.11,0
1990-09-26,1404.15,1404.15,1404.15,1404.15,0
1990-09-27,1420.08,1420.08,1420.08,1420.08,0
1990-10-04,1426.9,1426.9,1426.9,1426.9,0
1990-10-09,1559.43,1559.43,1559.43,1559.43,0
1990-10-11,1472.38,1472.38,1472.38,1472.38,0
1990-10-12,1402.73,1402.73,1402.73,1402.73,0
1990-10-15,1280.18,1280.18,1280.18,1280.18,0
1990-10-18,1311.32,1311.32,1311.32,1311.32,0
1990-10-22,1223.4,1223.4,1223.4,1223.4,0
1990-10-25,1299.17,1299.17,1299.17,1299.17,0
1990-10-26,1269.46,1269.46,1269.46,1269.46,0
1990-10-31,1295.21,1295.21,1295.21,1295.21,0
1990-11-01,1323.07,1323.07,1323.07,1323.07,0
1990-11-05,1331.75,1331.75,1331.75,1331.75,0
1990-11-07,1381.17,1381.17,1381.17,1381.17,0
1990-11-08,1412.17,1412.17,1412.17,1412.17,0
1990-11-09,1392.53,1392.53,1392.53,1392.53,0
1990-11-12,1293.5,1293.5,1293.5,1293.5,0
1990-11-14,1308.1,1308.1,1308.1,1308.1,0
1990-11-16,1320.74,1320.74,1320.74,1320.74,0
1990-11-21,1265.19,1265.19,1265.19,1265.19,0
1990-11-22,1241.95,1241.95,1241.95,1241.95,0
1990-11-23,1304.55,1304.55,1304.55,1304.55,0
1990-11-26,1327.57,1327.57,1327.57,1327.57,0
1990-11-27,1284.35,1284.35,1284.35,1284.35,0
1990-11-29,1208.56,1208.56,1208.56,1208.56,0
1990-11-30,1196.25,1196.25,1196.25,1196.25,0
1990-12-03,1203.9,1203.9,1203.9,1203.9,0
1990-12-04,1163.29,1163.29,1163.29,1163.29,0
1990-12-05,1173.77,1173.77,1173.77,1173.77,0
1990-12-06,1179.41,1179.41,1179.41,1179.41,0
1990-12-10,1214.45,1214.45,1214.45,1214.45,0
1990-12-11,1196.35,1196.35,1196.35,1196.35,0
1990-12-12,1215.2,1215.2,1215.2,1215.2,0
1990-12-13,1234.96,1234.96,1234.96,1234.96,0
1990-12-14,1242.84,1242.84,1242.84,1242.84,0
1990-12-17,1188.54,1188.54,1188.54,1188.54,0
1990-12-18,1111.73,1111.73,1111.73,1111.73,0
1990-12-19,1058.41,1058.41,1058.41,1058.41,0
1990-12-21,1034.97,1034.97,1034.97,1034.97,0
1990-12-24,1048.29,1048.29,1048.29,1048.29,0
1991-01-02,999.26,999.26,999.26,999.26,0
1991-01-03,982.35,982.35,982.35,982.35,0
1991-01-07,1010.77,1010.77,1010.77,1010.77,0
1991-01-09,1008.52,1008.52,1008.52,1008.52,0
1991-01-11,1034.3,1034.3,1034.3,1034.3,0
1991-01-14,1017.72,1017.72,1017.72,1017.72,0
1991-01-23,1001.38,1001.38,1001.38,1001.38,0
1991-01-24,971.8,971.8,971.8,971.8,0
1991-01-25,956.11,956.11,956.11,956.11,0
1991-01-31,982.32,982.32,982.32,982.32,0
1991-02-01,1021.95,1021.95,1021.95,1021.95,0
1991-02-04,1052.04,1052.04,1052.04,1052.04,0
1991-02-05,1070.29,1070.29,1070.29,1070.29,0
1991-02-06,1061.87,1061.87,1061.87,1061.87,0
1991-02-07,1039.45,1039.45,1039.45,1039.45,0
1991-02-08,1030.23,1030.23,1030.23,1030.23,0
1991-02-11,1013.5,1013.5,1013.5,1013.5,0
1991-02-13,1004.94,1004.94,1004.94,1004.94,0
1991-02-14,1024.23,1024.23,1024.23,1024.23,0
1991-02-15,1039.6,1039.6,1039.6,1039.6,0
1991-02-19,1149.89,1149.89,1149.89,1149.89,0
1991-02-20,1148.33,1148.33,1148.33,1148.33,0
1991-02-21,1153.29,1153.29,1153.29,1153.29,0
1991-02-22,1179.33,1179.33,1179.33,1179.33,0
1991-02-25,1177.87,1177.87,1177.87,1177.87,0
1991-02-26,1205.2,1205.2,1205.2,1205.2,0
1991-02-27,1221.55,1221.55,1221.55,1221.55,0
1991-02-28,1220.41,1220.41,1220.41,1220.41,0
1991-03-04,1225.44,1225.44,1225.44,1225.44,0
1991-03-05,1245.93,1245.93,1245.93,1245.93,0
1991-03-07,1151.05,1151.05,1151.05,1151.05,0
1991-03-08,1191.05,1191.05,1191.05,1191.05,0
1991-03-11,1174.72,1174.72,1174.72,1174.72,0
1991-03-12,1165.9,1165.9,1165.9,1165.9,0
1991-03-13,1160.08,1160.08,1160.08,1160.08,0
1991-03-14,1196.48,1196.48,1196.48,1196.48,0
1991-03-15,1206.75,1206.75,1206.75,1206.75,0
1991-03-18,1171.08,1171.08,1171.08,1171.08,0
1991-03-20,1171.92,1171.92,1171.92,1171.92,0
1991-03-21,1165.2,1165.2,1165.2,1165.2,0
1991-03-22,1171.59,1171.59,1171.59,1171.59,0
1991-03-25,1155.46,1155.46,1155.46,1155.46,0
1991-03-26,1170.59,1170.59,1170.59,1170.59,0
1991-03-27,1167.97,1167.97,1167.97,1167.97,0
1991-04-01,1193.61,1193.61,1193.61,1193.61,0
1991-04-02,1209.23,1209.23,1209.23,1209.23,0
1991-04-03,1202.9,1202.9,1202.9,1202.9,0
1991-04-04,1197.12,1197.12,1197.12,1197.12,0
1991-04-05,1218.12,1218.12,1218.12,1218.12,0
1991-04-08,1238.7,1238.7,1238.7,1238.7,0
1991-04-09,1240.53,1240.53,1240.53,1240.53,0
1991-04-11,1259.28,1259.28,1259.28,1259.28,0
1991-04-12,1288.02,1288.02,1288.02,1288.02,0
1991-04-15,1302.5,1302.5,1302.5,1302.5,0
1991-04-16,1274.97,1274.97,1274.97,1274.97,0
1991-04-18,1271.62,1271.62,1271.62,1271.62,0
1991-04-19,1283.94,1283.94,1283.94,1283.94,0
1991-04-22,1287.27,1287.27,1287.27,1287.27,0
1991-04-23,1276.94,1276.94,1276.94,1276.94,0
1991-04-24,1274.56,1274.56,1274.56,1274.56,0
1991-04-25,1296.54,1296.54,1296.54,1296.54,0
1991-04-26,1286.59,1286.59,1286.59,1286.59,0
1991-04-29,1267.46,1267.46,1267.46,1267.46,0
1991-04-30,1235.11,1235.11,1235.11,1235.11,0
1991-05-03,1272.09,1272.09,1272.09,1272.09,0
1991-05-06,1255.42,1255.42,1255.42,1255.42,0
1991-05-07,1255.04,1255.04,1255.04,1255.04,0
1991-05-08,1266.34,1266.34,1266.34,1266.34,0
1991-05-09,1260.29,1260.29,1260.29,1260.29,0
1991-05-10,1288.35,1288.35,1288.35,1288.35,0
1991-05-13,1289.13,1289.13,1289.13,1289.13,0
1991-05-14,1292.83,1292.83,1292.83,1292.83,0
1991-05-16,1291.5,1291.5,1291.5,1291.5,0
1991-05-17,1297.69,1297.69,1297.69,1297.69,0
1991-05-20,1284.25,1284.25,1284.25,1284.25,0
1991-05-21,1320.54,1320.54,1320.54,1320.54,0
1991-05-23,1314.89,1314.89,1314.89,1314.89,0
1991-05-27,1317.9,1317.9,1317.9,1317.9,0
1991-05-29,1327.33,1327.33,1327.33,1327.33,0
1991-05-30,1335.48,1335.48,1335.48,1335.48,0
1991-05-31,1307.34,1307.34,1307.34,1307.34,0
1991-06-03,1287.95,1287.95,1287.95,1287.95,0
1991-06-04,1290.07,1290.07,1290.07,1290.07,0
1991-06-05,1284.81,1284.81,1284.81,1284.81,0
1991-06-06,1272.97,1272.97,1272.97,1272.97,0
1991-06-07,1248.31,1248.31,1248.31,1248.31,0
1991-06-11,1261.64,1261.64,1261.64,1261.64,0
1991-06-12,1288.25,1288.25,1288.25,1288.25,0
1991-06-13,1275.15,1275.15,1275.15,1275.15,0
1991-06-14,1292.81,1292.81,1292.81,1292.81,0
1991-06-17,1307.22,1307.22,1307.22,1307.22,0
1991-06-18,1335.21,1335.21,1335.21,1335.21,0
1991-06-19,1325.46,1325.46,1325.46,1325.46,0
1991-06-20,1336.75,1336.75,1336.75,1336.75,0
1991-06-21,1361.72,1361.72,1361.72,1361.72,0
1991-06-24,1305.33,1305.33,1305.33,1305.33,0
1991-06-25,1301.85,1301.85,1301.85,1301.85,0
1991-06-26,1272.54,1272.54,1272.54,1272.54,0
1991-06-27,1289.94,1289.94,1289.94,1289.94,0
1991-06-28,1269.91,1269.91,1269.91,1269.91,0
1991-07-01,1275.23,1275.23,1275.23,1275.23,0
1991-07-02,1293.67,1293.67,1293.67,1293.67,0
1991-07-03,1312.87,1312.87,1312.87,1312.87,0
1991-07-04,1298.66,1298.66,1298.66,1298.66,0
1991-07-05,1357.32,1357.32,1357.32,1357.32,0
1991-07-08,1363.99,1363.99,1363.99,1363.99,0
1991-07-09,1369.06,1369.06,1369.06,1369.06,0
1991-07-10,1388.8,1388.8,1388.8,1388.8,0
1991-07-11,1420.75,1420.75,1420.75,1420.75,0
1991-07-12,1441.85,1441.85,1441.85,1441.85,0
1991-07-15,1407.35,1407.35,1407.35,1407.35,0
1991-07-16,1431.75,1431.75,1431.75,1431.75,0
1991-07-17,1442.54,1442.54,1442.54,1442.54,0
1991-07-19,1455.48,1455.48,1455.48,1455.48,0
1991-07-22,1419.31,1419.31,1419.31,1419.31,0
1991-07-24,1485.76,1485.76,1485.76,1485.76,0
1991-07-25,1555.43,1555.43,1555.43,1555.43,0
1991-07-26,1599.98,1599.98,1599.98,1599.98,0
1991-07-29,1637.7,1637.7,1637.7,1637.7,0
1991-07-30,1647,1647,1647,1647,0
1991-07-31,1632.67,1632.67,1632.67,1632.67,0
1991-08-01,1649.01,1649.01,1649.01,1649.01,0
1991-08-02,1680.62,1680.62,1680.62,1680.62,0
1991-08-05,1680.69,1680.69,1680.69,1680.69,0
1991-08-07,1657.44,1657.44,1657.44,1657.44,0
1991-08-08,1632.9,1632.9,1632.9,1632.9,0
1991-08-09,1663.57,1663.57,1663.57,1663.57,0
1991-08-12,1664.06,1664.06,1664.06,1664.06,0
1991-08-13,1687.24,1687.24,1687.24,1687.24,0
1991-08-14,1705.63,1705.63,1705.63,1705.63,0
1991-08-16,1727.07,1727.07,1727.07,1727.07,0
1991-08-19,1749.91,1749.91,1749.91,1749.91,0
1991-08-20,1709.43,1709.43,1709.43,1709.43,0
1991-08-21,1707.77,1707.77,1707.77,1707.77,0
1991-08-22,1752.3,1752.3,1752.3,1752.3,0
1991-08-23,1802.81,1802.81,1802.81,1802.81,0
1991-08-26,1844.82,1844.82,1844.82,1844.82,0
1991-08-27,1813.68,1813.68,1813.68,1813.68,0
1991-08-28,1827.59,1827.59,1827.59,1827.59,0
1991-08-30,1795.99,1795.99,1795.99,1795.99,0
1991-09-03,1764.36,1764.36,1764.36,1764.36,0
1991-09-04,1762.62,1762.62,1762.62,1762.62,0
1991-09-05,1810.21,1810.21,1810.21,1810.21,0
1991-09-06,1811.54,1811.54,1811.54,1811.54,0
1991-09-10,1810.71,1810.71,1810.71,1810.71,0
1991-09-13,1861.74,1861.74,1861.74,1861.74,0
1991-09-16,1912.35,1912.35,1912.35,1912.35,0
1991-09-17,1878.55,1878.55,1878.55,1878.55,0
1991-09-18,1876.62,1876.62,1876.62,1876.62,0
1991-09-20,1833.44,1833.44,1833.44,1833.44,0
1991-09-24,1817.26,1817.26,1817.26,1817.26,0
1991-09-25,1818.52,1818.52,1818.52,1818.52,0
1991-09-26,1786.92,1786.92,1786.92,1786.92,0
1991-09-27,1870.04,1870.04,1870.04,1870.04,0
1991-09-30,1885.28,1885.28,1885.28,1885.28,0
1991-10-01,1858.45,1858.45,1858.45,1858.45,0
1991-10-03,1815.62,1815.62,1815.62,1815.62,0
1991-10-04,1773.15,1773.15,1773.15,1773.15,0
1991-10-07,1780.25,1780.25,1780.25,1780.25,0
1991-10-09,1716.53,1716.53,1716.53,1716.53,0
1991-10-10,1752.5,1752.5,1752.5,1752.5,0
1991-10-11,1764.5,1764.5,1764.5,1764.5,0
1991-10-14,1729.3,1729.3,1729.3,1729.3,0
1991-10-15,1724.06,1724.06,1724.06,1724.06,0
1991-10-16,1773.47,1773.47,1773.47,1773.47,0
1991-10-18,1778.91,1778.91,1778.91,1778.91,0
1991-10-21,1740.53,1740.53,1740.53,1740.53,0
1991-10-22,1764.24,1764.24,1764.24,1764.24,0
1991-10-23,1776.25,1776.25,1776.25,1776.25,0
1991-10-24,1793.78,1793.78,1793.78,1793.78,0
1991-10-26,1805.52,1805.52,1805.52,1805.52,0
1991-10-29,1893.16,1893.16,1893.16,1893.16,0
1991-10-30,1861.85,1861.85,1861.85,1861.85,0
1991-10-31,1889.84,1889.84,1889.84,1889.84,0
1991-11-01,1909.8,1909.8,1909.8,1909.8,0
1991-11-05,1917.96,1917.96,1917.96,1917.96,0
1991-11-08,1910.81,1910.81,1910.81,1910.81,0
1991-11-11,1895.53,1895.53,1895.53,1895.53,0
1991-11-12,1878.82,1878.82,1878.82,1878.82,0
1991-11-13,1881.5,1881.5,1881.5,1881.5,0
1991-11-14,1894.67,1894.67,1894.67,1894.67,0
1991-11-15,1879.69,1879.69,1879.69,1879.69,0
1991-11-18,1871.32,1871.32,1871.32,1871.32,0
1991-11-19,1924.15,1924.15,1924.15,1924.15,0
1991-11-20,1910.59,1910.59,1910.59,1910.59,0
1991-11-22,1886.56,1886.56,1886.56,1886.56,0
1991-11-26,1855.94,1855.94,1855.94,1855.94,0
1991-11-27,1864.39,1864.39,1864.39,1864.39,0
1991-11-28,1856.34,1856.34,1856.34,1856.34,0
1991-11-29,1903.31,1903.31,1903.31,1903.31,0
1991-12-02,1904.26,1904.26,1904.26,1904.26,0
1991-12-03,1892.84,1892.84,1892.84,1892.84,0
1991-12-04,1885.44,1885.44,1885.44,1885.44,0
1991-12-05,1876.73,1876.73,1876.73,1876.73,0
1991-12-06,1899.11,1899.11,1899.11,1899.11,0
1991-12-09,1879.73,1879.73,1879.73,1879.73,0
1991-12-10,1872.45,1872.45,1872.45,1872.45,0
1991-12-11,1860.75,1860.75,1860.75,1860.75,0
1991-12-12,1837.88,1837.88,1837.88,1837.88,0
1991-12-16,1825.45,1825.45,1825.45,1825.45,0
1991-12-17,1814.67,1814.67,1814.67,1814.67,0
1991-12-18,1834.78,1834.78,1834.78,1834.78,0
1991-12-19,1875.67,1875.67,1875.67,1875.67,0
1991-12-20,1873.28,1873.28,1873.28,1873.28,0
1991-12-23,1915.12,1915.12,1915.12,1915.12,0
1991-12-24,1908.85,1908.85,1908.85,1908.85,0
1992-01-01,1957.33,1957.33,1957.33,1957.33,0
1992-01-02,1969.16,1969.16,1969.16,1969.16,0
1992-01-03,1996.5,1996.5,1996.5,1996.5,0
1992-01-06,1967.55,1967.55,1967.55,1967.55,0
1992-01-07,1963.53,1963.53,1963.53,1963.53,0
1992-01-08,1949.31,1949.31,1949.31,1949.31,0
1992-01-09,1972.53,1972.53,1972.53,1972.53,0
1992-01-13,1998.88,1998.88,1998.88,1998.88,0
1992-01-14,1998.07,1998.07,1998.07,1998.07,0
1992-01-15,2020.18,2020.18,2020.18,2020.18,0
1992-01-16,2002.6,2002.6,2002.6,2002.6,0
1992-01-17,2115.89,2115.89,2115.89,2115.89,0
1992-01-20,2107.07,2107.07,2107.07,2107.07,0
1992-01-21,2115.71,2115.71,2115.71,2115.71,0
1992-01-22,2132.82,2132.82,2132.82,2132.82,0
1992-01-23,2150.41,2150.41,2150.41,2150.41,0
1992-01-24,2139.33,2139.33,2139.33,2139.33,0
1992-01-27,2172.11,2172.11,2172.11,2172.11,0
1992-01-29,2214.22,2214.22,2214.22,2214.22,0
1992-01-30,2299.77,2299.77,2299.77,2299.77,0
1992-01-31,2302.54,2302.54,2302.54,2302.54,0
1992-02-03,2272.81,2272.81,2272.81,2272.81,0
1992-02-04,2278.72,2278.72,2278.72,2278.72,0
1992-02-05,2288.43,2288.43,2288.43,2288.43,0
1992-02-06,2309.36,2309.36,2309.36,2309.36,0
1992-02-07,2194.48,2194.48,2194.48,2194.48,0
1992-02-10,2273.47,2273.47,2273.47,2273.47,0
1992-02-12,2305.38,2305.38,2305.38,2305.38,0
1992-02-13,2322.79,2322.79,2322.79,2322.79,0
1992-02-17,2437.3,2437.3,2437.3,2437.3,0
1992-02-18,2403.78,2403.78,2403.78,2403.78,0
1992-02-19,2382.07,2382.07,2382.07,2382.07,0
1992-02-20,2449.06,2449.06,2449.06,2449.06,0
1992-02-21,2454.66,2454.66,2454.66,2454.66,0
1992-02-24,2491.27,2491.27,2491.27,2491.27,0
1992-02-26,2617.52,2617.52,2617.52,2617.52,0
1992-02-27,2741.73,2741.73,2741.73,2741.73,0
1992-02-28,2759.22,2759.22,2759.22,2759.22,0
1992-02-29,3017.68,3017.68,3017.68,3017.68,0
1992-03-02,3333.25,3333.25,3333.25,3333.25,0
1992-03-03,3472.78,3472.78,3472.78,3472.78,0
1992-03-09,3547.61,3547.61,3547.61,3547.61,0
1992-03-10,3316.03,3316.03,3316.03,3316.03,0
1992-03-11,3163.68,3163.68,3163.68,3163.68,0
1992-03-12,3241.97,3241.97,3241.97,3241.97,0
1992-03-13,3259.36,3259.36,3259.36,3259.36,0
1992-03-16,3250.7,3250.7,3250.7,3250.7,0
1992-03-17,3198.78,3198.78,3198.78,3198.78,0
1992-03-18,3128.01,3128.01,3128.01,3128.01,0
1992-03-20,3243.53,3243.53,3243.53,3243.53,0
1992-03-24,3669.58,3669.58,3669.58,3669.58,0
1992-03-25,3802.17,3802.17,3802.17,3802.17,0
1992-03-27,3791.18,3791.18,3791.18,3791.18,0
1992-03-30,4091.43,4091.43,4091.43,4091.43,0
1992-03-31,4285,4285,4285,4285,0
1992-04-02,4387.86,4387.86,4387.86,4387.86,0
1992-04-03,4238.25,4238.25,4238.25,4238.25,0
1992-04-06,4062.57,4062.57,4062.57,4062.57,0
1992-04-07,4023.11,4023.11,4023.11,4023.11,0
1992-04-08,4333.57,4333.57,4333.57,4333.57,0
1992-04-10,4306.43,4306.43,4306.43,4306.43,0
1992-04-13,4163.02,4163.02,4163.02,4163.02,0
1992-04-22,4467.32,4467.32,4467.32,4467.32,0
1992-04-28,3896.9,3896.9,3896.9,3896.9,0
1992-04-29,3674.41,3674.41,3674.41,3674.41,0
1992-04-30,3887.72,3887.72,3887.72,3887.72,0
1992-05-06,3560.72,3560.72,3560.72,3560.72,0
1992-05-07,3658,3658,3658,3658,0
1992-05-11,3420.05,3420.05,3420.05,3420.05,0
1992-05-12,3086.37,3086.37,3086.37,3086.37,0
1992-05-13,3431.13,3431.13,3431.13,3431.13,0
1992-05-14,3394.48,3394.48,3394.48,3394.48,0
1992-05-18,3456.16,3456.16,3456.16,3456.16,0
1992-05-19,3568.67,3568.67,3568.67,3568.67,0
1992-05-20,3559.28,3559.28,3559.28,3559.28,0
1992-05-22,3435.07,3435.07,3435.07,3435.07,0
1992-05-25,3406.29,3406.29,3406.29,3406.29,0
1992-05-26,3298.74,3298.74,3298.74,3298.74,0
1992-05-27,3144.79,3144.79,3144.79,3144.79,0
1992-05-28,3072.48,3072.48,3072.48,3072.48,0
1992-05-29,3006.08,3006.08,3006.08,3006.08,0
1992-06-01,3001.24,3001.24,3001.24,3001.24,0
1992-06-02,3133.83,3133.83,3133.83,3133.83,0
1992-06-03,3101.66,3101.66,3101.66,3101.66,0
1992-06-04,3004.92,3004.92,3004.92,3004.92,0
1992-06-05,3086.74,3086.74,3086.74,3086.74,0
1992-06-08,3100.66,3100.66,3100.66,3100.66,0
1992-06-09,3154.23,3154.23,3154.23,3154.23,0
1992-06-10,3140.8,3140.8,3140.8,3140.8,0
1992-06-25,3081.32,3081.32,3081.32,3081.32,0
1992-06-26,3080.54,3080.54,3080.54,3080.54,0
1992-07-15,2912.92,2912.92,2912.92,2912.92,0
1992-07-16,2809.69,2809.69,2809.69,2809.69,0
1992-07-17,2806.31,2806.31,2806.31,2806.31,0
1992-07-20,2855.43,2855.43,2855.43,2855.43,0
1992-07-21,2870.59,2870.59,2870.59,2870.59,0
1992-07-22,2818.12,2818.12,2818.12,2818.12,0
1992-07-23,2678.34,2678.34,2678.34,2678.34,0
1992-07-27,2804.15,2804.15,2804.15,2804.15,0
1992-07-28,2830.57,2830.57,2830.57,2830.57,0
1992-07-29,2755.25,2755.25,2755.25,2755.25,0
1992-07-30,2698.83,2698.83,2698.83,2698.83,0
1992-07-31,2727.06,2727.06,2727.06,2727.06,0
1992-08-03,2722.65,2722.65,2722.65,2722.65,0
1992-08-04,2686.49,2686.49,2686.49,2686.49,0
1992-08-05,2630.23,2630.23,2630.23,2630.23,0
1992-08-06,2529.59,2529.59,2529.59,2529.59,0
1992-08-07,2590.68,2590.68,2590.68,2590.68,0
1992-08-10,2668.25,2668.25,2668.25,2668.25,0
1992-08-11,2693.42,2693.42,2693.42,2693.42,0
1992-08-12,2678.83,2678.83,2678.83,2678.83,0
1992-08-14,2795.18,2795.18,2795.18,2795.18,0
1992-08-17,2889.08,2889.08,2889.08,2889.08,0
1992-08-18,2921.53,2921.53,2921.53,2921.53,0
1992-08-19,2982.6,2982.6,2982.6,2982.6,0
1992-08-20,2995.25,2995.25,2995.25,2995.25,0
1992-08-21,3034.94,3034.94,3034.94,3034.94,0
1992-08-24,3053.12,3053.12,3053.12,3053.12,0
1992-08-25,2959.41,2959.41,2959.41,2959.41,0
1992-08-26,2909.32,2909.32,2909.32,2909.32,0
1992-08-27,2996.98,2996.98,2996.98,2996.98,0
1992-08-28,3031.63,3031.63,3031.63,3031.63,0
1992-09-01,3070.49,3070.49,3070.49,3070.49,0
1992-09-02,3040.57,3040.57,3040.57,3040.57,0
1992-09-03,3079.53,3079.53,3079.53,3079.53,0
1992-09-04,3166.1,3166.1,3166.1,3166.1,0
1992-09-07,3226.52,3226.52,3226.52,3226.52,0
1992-09-08,3201.46,3201.46,3201.46,3201.46,0
1992-09-09,3198.69,3198.69,3198.69,3198.69,0
1992-09-11,3219.92,3219.92,3219.92,3219.92,0
1992-09-14,3274.85,3274.85,3274.85,3274.85,0
1992-09-15,3410.29,3410.29,3410.29,3410.29,0
1992-09-16,3404.96,3404.96,3404.96,3404.96,0
1992-09-17,3378.18,3378.18,3378.18,3378.18,0
1992-09-18,3383.62,3383.62,3383.62,3383.62,0
1992-09-21,3274.74,3274.74,3274.74,3274.74,0
1992-09-22,3298.75,3298.75,3298.75,3298.75,0
1992-09-24,3246.96,3246.96,3246.96,3246.96,0
1992-09-25,3256.59,3256.59,3256.59,3256.59,0
1992-09-28,3239.98,3239.98,3239.98,3239.98,0
1992-09-29,3195.75,3195.75,3195.75,3195.75,0
1992-09-30,3294.42,3294.42,3294.42,3294.42,0
1992-10-01,3315.72,3315.72,3315.72,3315.72,0
1992-10-06,3247.76,3247.76,3247.76,3247.76,0
1992-10-08,3211.55,3211.55,3211.55,3211.55,0
1992-10-09,3275.57,3275.57,3275.57,3275.57,0
1992-10-12,3166.52,3166.52,3166.52,3166.52,0
1992-10-13,3187.76,3187.76,3187.76,3187.76,0
1992-10-14,3105.63,3105.63,3105.63,3105.63,0
1992-10-15,3086.45,3086.45,3086.45,3086.45,0
1992-10-20,3050.9,3050.9,3050.9,3050.9,0
1992-10-21,2934.66,2934.66,2934.66,2934.66,0
1992-10-22,2987.29,2987.29,2987.29,2987.29,0
1992-10-25,2987.21,2987.21,2987.21,2987.21,0
1992-10-28,2876.7,2876.7,2876.7,2876.7,0
1992-10-29,2862.15,2862.15,2862.15,2862.15,0
1992-10-30,2833.34,2833.34,2833.34,2833.34,0
1992-11-03,2928.89,2928.89,2928.89,2928.89,0
1992-11-04,2926.18,2926.18,2926.18,2926.18,0
1992-11-05,2794.83,2794.83,2794.83,2794.83,0
1992-11-06,2756.19,2756.19,2756.19,2756.19,0
1992-11-09,2685.39,2685.39,2685.39,2685.39,0
1992-11-11,2596.53,2596.53,2596.53,2596.53,0
1992-11-12,2641.81,2641.81,2641.81,2641.81,0
1992-11-13,2586.68,2586.68,2586.68,2586.68,0
1992-11-18,2524.71,2524.71,2524.71,2524.71,0
1992-11-19,2423.26,2423.26,2423.26,2423.26,0
1992-11-20,2479.56,2479.56,2479.56,2479.56,0
1992-11-23,2530.47,2530.47,2530.47,2530.47,0
1992-11-24,2546.86,2546.86,2546.86,2546.86,0
1992-11-25,2556.56,2556.56,2556.56,2556.56,0
1992-11-26,2487.11,2487.11,2487.11,2487.11,0
1992-11-27,2486.41,2486.41,2486.41,2486.41,0
1992-11-30,2518.1,2518.1,2518.1,2518.1,0
1992-12-01,2547.69,2547.69,2547.69,2547.69,0
1992-12-02,2593.62,2593.62,2593.62,2593.62,0
1992-12-03,2619.9,2619.9,2619.9,2619.9,0
1992-12-04,2696.86,2696.86,2696.86,2696.86,0
1992-12-10,2550.22,2550.22,2550.22,2550.22,0
1992-12-11,2536.87,2536.87,2536.87,2536.87,0
1992-12-14,2469.45,2469.45,2469.45,2469.45,0
1992-12-15,2477.27,2477.27,2477.27,2477.27,0
1992-12-16,2374.72,2374.72,2374.72,2374.72,0
1992-12-17,2400.16,2400.16,2400.16,2400.16,0
1992-12-18,2476.89,2476.89,2476.89,2476.89,0
1992-12-21,2542.1,2542.1,2542.1,2542.1,0
1992-12-22,2562.1,2562.1,2562.1,2562.1,0
1992-12-23,2571.36,2571.36,2571.36,2571.36,0
1992-12-24,2615.37,2615.37,2615.37,2615.37,0
1993-01-04,2539.67,2539.67,2539.67,2539.67,0
1993-01-05,2501.52,2501.52,2501.52,2501.52,0
1993-01-06,2447.5,2447.5,2447.5,2447.5,0
1993-01-07,2395.8,2395.8,2395.8,2395.8,0
1993-01-08,2420.67,2420.67,2420.67,2420.67,0
1993-01-14,2459.67,2459.67,2459.67,2459.67,0
1993-01-15,2525.54,2525.54,2525.54,2525.54,0
1993-01-18,2586.05,2586.05,2586.05,2586.05,0
1993-01-19,2545.12,2545.12,2545.12,2545.12,0
1993-01-20,2531.55,2531.55,2531.55,2531.55,0
1993-01-21,2544.23,2544.23,2544.23,2544.23,0
1993-01-22,2542.39,2542.39,2542.39,2542.39,0
1993-01-25,2555.85,2555.85,2555.85,2555.85,0
1993-01-27,2595.13,2595.13,2595.13,2595.13,0
1993-01-28,2654.25,2654.25,2654.25,2654.25,0
1993-01-29,2680.79,2680.79,2680.79,2680.79,0
1993-02-01,2634.43,2634.43,2634.43,2634.43,0
1993-02-02,2663,2663,2663,2663,0
1993-02-03,2660.75,2660.75,2660.75,2660.75,0
1993-02-04,2638.54,2638.54,2638.54,2638.54,0
1993-02-05,2648.89,2648.89,2648.89,2648.89,0
1993-02-08,2712.56,2712.56,2712.56,2712.56,0
1993-02-09,2771.68,2771.68,2771.68,2771.68,0
1993-02-10,2812.12,2812.12,2812.12,2812.12,0
1993-02-11,2785.83,2785.83,2785.83,2785.83,0
1993-02-12,2745.48,2745.48,2745.48,2745.48,0
1993-02-15,2640.4,2640.4,2640.4,2640.4,0
1993-02-16,2607.51,2607.51,2607.51,2607.51,0
1993-02-17,2638.85,2638.85,2638.85,2638.85,0
1993-02-18,2671.37,2671.37,2671.37,2671.37,0
1993-02-22,2708.34,2708.34,2708.34,2708.34,0
1993-02-23,2741.38,2741.38,2741.38,2741.38,0
1993-02-24,2753.67,2753.67,2753.67,2753.67,0
1993-02-25,2799.35,2799.35,2799.35,2799.35,0
1993-02-26,2813.15,2813.15,2813.15,2813.15,0
1993-02-27,2652.4,2652.4,2652.4,2652.4,0
1993-03-01,2571.18,2571.18,2571.18,2571.18,0
1993-03-02,2543.82,2543.82,2543.82,2543.82,0
1993-03-03,2565.32,2565.32,2565.32,2565.32,0
1993-03-04,2532.67,2532.67,2532.67,2532.67,0
1993-03-05,2471.74,2471.74,2471.74,2471.74,0
1993-03-09,2336.96,2336.96,2336.96,2336.96,0
1993-03-10,2287.15,2287.15,2287.15,2287.15,0
1993-03-11,2330.09,2330.09,2330.09,2330.09,0
1993-03-12,2361.15,2361.15,2361.15,2361.15,0
1993-03-15,2421.27,2421.27,2421.27,2421.27,0
1993-03-16,2459.85,2459.85,2459.85,2459.85,0
1993-03-17,2409.23,2409.23,2409.23,2409.23,0
1993-03-18,2393.58,2393.58,2393.58,2393.58,0
1993-03-19,2376.76,2376.76,2376.76,2376.76,0
1993-03-22,2402.2,2402.2,2402.2,2402.2,0
1993-03-23,2378.55,2378.55,2378.55,2378.55,0
1993-03-26,2341.42,2341.42,2341.42,2341.42,0
1993-03-29,2276.9,2276.9,2276.9,2276.9,0
1993-03-30,2225.08,2225.08,2225.08,2225.08,0
1993-03-31,2280.52,2280.52,2280.52,2280.52,0
1993-04-02,2311.44,2311.44,2311.44,2311.44,0
1993-04-07,2408.68,2408.68,2408.68,2408.68,0
1993-04-08,2310.91,2310.91,2310.91,2310.91,0
1993-04-12,2222.69,2222.69,2222.69,2222.69,0
1993-04-13,2226.84,2226.84,2226.84,2226.84,0
1993-04-15,2293.12,2293.12,2293.12,2293.12,0
1993-04-16,2299.78,2299.78,2299.78,2299.78,0
1993-04-19,2268.15,2268.15,2268.15,2268.15,0
1993-04-20,2204.91,2204.91,2204.91,2204.91,0
1993-04-21,2189.51,2189.51,2189.51,2189.51,0
1993-04-22,2158.96,2158.96,2158.96,2158.96,0
1993-04-23,2100.67,2100.67,2100.67,2100.67,0
1993-04-26,2036.81,2036.81,2036.81,2036.81,0
1993-04-27,2070.71,2070.71,2070.71,2070.71,0
1993-04-28,2121.49,2121.49,2121.49,2121.49,0
1993-04-29,2144.27,2144.27,2144.27,2144.27,0
1993-04-30,2122.3,2122.3,2122.3,2122.3,0
1993-05-03,2084.42,2084.42,2084.42,2084.42,0
1993-05-04,2127.37,2127.37,2127.37,2127.37,0
1993-05-05,2168.7,2168.7,2168.7,2168.7,0
1993-05-07,2219.24,2219.24,2219.24,2219.24,0
1993-05-10,2226.92,2226.92,2226.92,2226.92,0
1993-05-11,2289.31,2289.31,2289.31,2289.31,0
1993-05-12,2286.29,2286.29,2286.29,2286.29,0
1993-05-13,2286.24,2286.24,2286.24,2286.24,0
1993-05-14,2356.63,2356.63,2356.63,2356.63,0
1993-05-17,2300.54,2300.54,2300.54,2300.54,0
1993-05-18,2309.97,2309.97,2309.97,2309.97,0
1993-05-21,2357.71,2357.71,2357.71,2357.71,0
1993-05-24,2339.34,2339.34,2339.34,2339.34,0
1993-05-25,2285.62,2285.62,2285.62,2285.62,0
1993-05-26,2251.69,2251.69,2251.69,2251.69,0
1993-05-27,2215.96,2215.96,2215.96,2215.96,0
1993-05-28,2165.58,2165.58,2165.58,2165.58,0
1993-05-31,2192.74,2192.74,2192.74,2192.74,0
1993-06-02,2245.2,2245.2,2245.2,2245.2,0
1993-06-03,2253.38,2253.38,2253.38,2253.38,0
1993-06-04,2336.62,2336.62,2336.62,2336.62,0
1993-06-07,2405.85,2405.85,2405.85,2405.85,0
1993-06-08,2376.86,2376.86,2376.86,2376.86,0
1993-06-09,2351.03,2351.03,2351.03,2351.03,0
1993-06-10,2396.01,2396.01,2396.01,2396.01,0
1993-06-11,2404,2404,2404,2404,0
1993-06-14,2357.64,2357.64,2357.64,2357.64,0
1993-06-15,2305.98,2305.98,2305.98,2305.98,0
1993-06-16,2291.65,2291.65,2291.65,2291.65,0
1993-06-17,2234.38,2234.38,2234.38,2234.38,0
1993-06-18,2226.68,2226.68,2226.68,2226.68,0
1993-06-21,2218.88,2218.88,2218.88,2218.88,0
1993-06-22,2249.29,2249.29,2249.29,2249.29,0
1993-06-23,2235.06,2235.06,2235.06,2235.06,0
1993-06-24,2227.8,2227.8,2227.8,2227.8,0
1993-06-25,2203.96,2203.96,2203.96,2203.96,0
1993-06-28,2161.98,2161.98,2161.98,2161.98,0
1993-06-29,2211.14,2211.14,2211.14,2211.14,0
1993-06-30,2227.54,2227.54,2227.54,2227.54,0
1993-07-02,2233.86,2233.86,2233.86,2233.86,0
1993-07-05,2255.79,2255.79,2255.79,2255.79,0
1993-07-06,2260.26,2260.26,2260.26,2260.26,0
1993-07-07,2253.36,2253.36,2253.36,2253.36,0
1993-07-08,2221.68,2221.68,2221.68,2221.68,0
1993-07-09,2214.83,2214.83,2214.83,2214.83,0
1993-07-12,2181.1,2181.1,2181.1,2181.1,0
1993-07-13,2184.12,2184.12,2184.12,2184.12,0
1993-07-14,2185.24,2185.24,2185.24,2185.24,0
1993-07-15,2158.83,2158.83,2158.83,2158.83,0
1993-07-16,2131.21,2131.21,2131.21,2131.21,0
1993-07-19,2098.27,2098.27,2098.27,2098.27,0
1993-07-20,2105.49,2105.49,2105.49,2105.49,0
1993-07-21,2123.32,2123.32,2123.32,2123.32,0
1993-07-22,2159.77,2159.77,2159.77,2159.77,0
1993-07-26,2164.39,2164.39,2164.39,2164.39,0
1993-07-27,2164.88,2164.88,2164.88,2164.88,0
1993-07-28,2149.73,2149.73,2149.73,2149.73,0
1993-07-29,2232.47,2232.47,2232.47,2232.47,0
1993-07-30,2328.21,2328.21,2328.21,2328.21,0
1993-08-03,2336.62,2336.62,2336.62,2336.62,0
1993-08-04,2322.71,2322.71,2322.71,2322.71,0
1993-08-06,2382.18,2382.18,2382.18,2382.18,0
1993-08-10,2380.96,2380.96,2380.96,2380.96,0
1993-08-12,2483.8,2483.8,2483.8,2483.8,0
1993-08-13,2522.48,2522.48,2522.48,2522.48,0
1993-08-16,2527.24,2527.24,2527.24,2527.24,0
1993-08-17,2575.58,2575.58,2575.58,2575.58,0
1993-08-18,2615.2,2615.2,2615.2,2615.2,0
1993-08-19,2700.75,2700.75,2700.75,2700.75,0
1993-08-20,2742.37,2742.37,2742.37,2742.37,0
1993-08-24,2655.38,2655.38,2655.38,2655.38,0
1993-08-25,2679.73,2679.73,2679.73,2679.73,0
1993-08-26,2670.88,2670.88,2670.88,2670.88,0
1993-08-27,2668.96,2668.96,2668.96,2668.96,0
1993-08-30,2633.79,2633.79,2633.79,2633.79,0
1993-09-01,2630.49,2630.49,2630.49,2630.49,0
1993-09-02,2684.34,2684.34,2684.34,2684.34,0
1993-09-03,2664.06,2664.06,2664.06,2664.06,0
1993-09-06,2621.2,2621.2,2621.2,2621.2,0
1993-09-07,2533.53,2533.53,2533.53,2533.53,0
1993-09-08,2580.24,2580.24,2580.24,2580.24,0
1993-09-09,2662.54,2662.54,2662.54,2662.54,0
1993-09-10,2705.07,2705.07,2705.07,2705.07,0
1993-09-13,2789.2,2789.2,2789.2,2789.2,0
1993-09-14,2807.64,2807.64,2807.64,2807.64,0
1993-09-15,2800.48,2800.48,2800.48,2800.48,0
1993-09-16,2746.44,2746.44,2746.44,2746.44,0
1993-09-17,2763.59,2763.59,2763.59,2763.59,0
1993-09-20,2767.8,2767.8,2767.8,2767.8,0
1993-09-21,2751.11,2751.11,2751.11,2751.11,0
1993-09-22,2759.15,2759.15,2759.15,2759.15,0
1993-09-24,2722.52,2722.52,2722.52,2722.52,0
1993-09-27,2740.76,2740.76,2740.76,2740.76,0
1993-09-28,2750.04,2750.04,2750.04,2750.04,0
1993-09-29,2686.31,2686.31,2686.31,2686.31,0
1993-09-30,2709.64,2709.64,2709.64,2709.64,0
1993-10-01,2662.84,2662.84,2662.84,2662.84,0
1993-10-04,2641.88,2641.88,2641.88,2641.88,0
1993-10-05,2638.16,2638.16,2638.16,2638.16,0
1993-10-06,2626.18,2626.18,2626.18,2626.18,0
1993-10-07,2652.14,2652.14,2652.14,2652.14,0
1993-10-08,2671.08,2671.08,2671.08,2671.08,0
1993-10-11,2691.19,2691.19,2691.19,2691.19,0
1993-10-12,2710.92,2710.92,2710.92,2710.92,0
1993-10-19,2747.39,2747.39,2747.39,2747.39,0
1993-10-20,2738.25,2738.25,2738.25,2738.25,0
1993-10-21,2689.77,2689.77,2689.77,2689.77,0
1993-10-22,2721.76,2721.76,2721.76,2721.76,0
1993-10-25,2737.33,2737.33,2737.33,2737.33,0
1993-10-26,2701.92,2701.92,2701.92,2701.92,0
1993-10-27,2704.59,2704.59,2704.59,2704.59,0
1993-10-28,2696.52,2696.52,2696.52,2696.52,0
1993-10-29,2673.74,2673.74,2673.74,2673.74,0
1993-11-01,2621.28,2621.28,2621.28,2621.28,0
1993-11-02,2612.25,2612.25,2612.25,2612.25,0
1993-11-03,2630.98,2630.98,2630.98,2630.98,0
1993-11-04,2635.07,2635.07,2635.07,2635.07,0
1993-11-05,2664.72,2664.72,2664.72,2664.72,0
1993-11-08,2718.92,2718.92,2718.92,2718.92,0
1993-11-09,2758.44,2758.44,2758.44,2758.44,0
1993-11-10,2793.23,2793.23,2793.23,2793.23,0
1993-11-13,2786.41,2786.41,2786.41,2786.41,0
1993-11-16,2852.12,2852.12,2852.12,2852.12,0
1993-11-17,2877.62,2877.62,2877.62,2877.62,0
1993-11-18,2933.36,2933.36,2933.36,2933.36,0
1993-11-19,2972.86,2972.86,2972.86,2972.86,0
1993-11-22,3043.58,3043.58,3043.58,3043.58,0
1993-11-23,3041.44,3041.44,3041.44,3041.44,0
1993-11-24,3053.35,3053.35,3053.35,3053.35,0
1993-11-25,3077.52,3077.52,3077.52,3077.52,0
1993-11-26,3233.14,3233.14,3233.14,3233.14,0
1993-12-01,3292.85,3292.85,3292.85,3292.85,0
1993-12-02,3283.36,3283.36,3283.36,3283.36,0
1993-12-03,3219.23,3219.23,3219.23,3219.23,0
1993-12-06,3149.8,3149.8,3149.8,3149.8,0
1993-12-07,3231.71,3231.71,3231.71,3231.71,0
1993-12-08,3310.24,3310.24,3310.24,3310.24,0
1993-12-09,3328.58,3328.58,3328.58,3328.58,0
1993-12-10,3401.9,3401.9,3401.9,3401.9,0
1993-12-13,3454.81,3454.81,3454.81,3454.81,0
1993-12-24,3346.06,3346.06,3346.06,3346.06,0
1994-01-03,3465.86,3465.86,3465.86,3465.86,0
1994-01-04,3479.92,3479.92,3479.92,3479.92,0
1994-01-05,3454.08,3454.08,3454.08,3454.08,0
1994-01-06,3509.47,3509.47,3509.47,3509.47,0
1994-01-07,3662.2,3662.2,3662.2,3662.2,0
1994-01-10,3821.56,3821.56,3821.56,3821.56,0
1994-01-11,3780.1,3780.1,3780.1,3780.1,0
1994-01-12,3903.79,3903.79,3903.79,3903.79,0
1994-01-13,3928.59,3928.59,3928.59,3928.59,0
1994-01-14,3938.74,3938.74,3938.74,3938.74,0
1994-01-17,4020.87,4020.87,4020.87,4020.87,0
1994-01-18,3951.02,3951.02,3951.02,3951.02,0
1994-01-19,3825.91,3825.91,3825.91,3825.91,0
1994-01-20,3752.51,3752.51,3752.51,3752.51,0
1994-01-24,3865.44,3865.44,3865.44,3865.44,0
1994-01-25,3982.49,3982.49,3982.49,3982.49,0
1994-01-27,4069.39,4069.39,4069.39,4069.39,0
1994-01-28,4053.94,4053.94,4053.94,4053.94,0
1994-01-31,3994.86,3994.86,3994.86,3994.86,0
1994-02-01,3947.86,3947.86,3947.86,3947.86,0
1994-02-02,4036.64,4036.64,4036.64,4036.64,0
1994-02-03,4000.96,4000.96,4000.96,4000.96,0
1994-02-04,3917.57,3917.57,3917.57,3917.57,0
1994-02-07,4144.49,4144.49,4144.49,4144.49,0
1994-02-08,4162.08,4162.08,4162.08,4162.08,0
1994-02-09,4018.92,4018.92,4018.92,4018.92,0
1994-02-10,4039.9,4039.9,4039.9,4039.9,0
1994-02-11,3991.38,3991.38,3991.38,3991.38,0
1994-02-14,3911.69,3911.69,3911.69,3911.69,0
1994-02-15,3900.13,3900.13,3900.13,3900.13,0
1994-02-16,3807.42,3807.42,3807.42,3807.42,0
1994-02-17,3867.39,3867.39,3867.39,3867.39,0
1994-02-18,3915.04,3915.04,3915.04,3915.04,0
1994-02-21,4129.52,4129.52,4129.52,4129.52,0
1994-02-22,4084.89,4084.89,4084.89,4084.89,0
1994-02-23,4028.78,4028.78,4028.78,4028.78,0
1994-02-24,4132.33,4132.33,4132.33,4132.33,0
1994-02-25,4236.96,4236.96,4236.96,4236.96,0
1994-02-28,4286.2,4286.2,4286.2,4286.2,0
1994-03-01,4147.72,4147.72,4147.72,4147.72,0
1994-03-02,4066.2,4066.2,4066.2,4066.2,0
1994-03-03,3981.72,3981.72,3981.72,3981.72,0
1994-03-04,3801.56,3801.56,3801.56,3801.56,0
1994-03-07,3744.61,3744.61,3744.61,3744.61,0
1994-03-08,3847.39,3847.39,3847.39,3847.39,0
1994-03-09,3807.72,3807.72,3807.72,3807.72,0
1994-03-11,3747.22,3747.22,3747.22,3747.22,0
1994-03-15,3758.28,3758.28,3758.28,3758.28,0
1994-03-16,3791.96,3791.96,3791.96,3791.96,0
1994-03-17,3792.98,3792.98,3792.98,3792.98,0
1994-03-18,3801.86,3801.86,3801.86,3801.86,0
1994-03-21,3820.73,3820.73,3820.73,3820.73,0
1994-03-22,3791.78,3791.78,3791.78,3791.78,0
1994-03-23,3726.82,3726.82,3726.82,3726.82,0
1994-03-24,3681.47,3681.47,3681.47,3681.47,0
1994-03-25,3678.16,3678.16,3678.16,3678.16,0
1994-03-28,3713.18,3713.18,3713.18,3713.18,0
1994-03-29,3779.68,3779.68,3779.68,3779.68,0
1994-03-30,3776.19,3776.19,3776.19,3776.19,0
1994-03-31,3778.99,3778.99,3778.99,3778.99,0
1994-04-04,3780.85,3780.85,3780.85,3780.85,0
1994-04-05,3812.15,3812.15,3812.15,3812.15,0
1994-04-06,3842.38,3842.38,3842.38,3842.38,0
1994-04-07,3835.83,3835.83,3835.83,3835.83,0
1994-04-08,3878.55,3878.55,3878.55,3878.55,0
1994-04-12,3915.12,3915.12,3915.12,3915.12,0
1994-04-13,3944.53,3944.53,3944.53,3944.53,0
1994-04-15,3895.18,3895.18,3895.18,3895.18,0
1994-04-18,3866.91,3866.91,3866.91,3866.91,0
1994-04-19,3830.29,3830.29,3830.29,3830.29,0
1994-04-21,3778.93,3778.93,3778.93,3778.93,0
1994-04-22,3806.74,3806.74,3806.74,3806.74,0
1994-04-25,3813.27,3813.27,3813.27,3813.27,0
1994-04-26,3780.52,3780.52,3780.52,3780.52,0
1994-04-27,3753.08,3753.08,3753.08,3753.08,0
1994-04-28,3740.4,3740.4,3740.4,3740.4,0
1994-04-29,3746.1,3746.1,3746.1,3746.1,0
1994-05-02,3720.72,3720.72,3720.72,3720.72,0
1994-05-03,3672.14,3672.14,3672.14,3672.14,0
1994-05-04,3600.48,3600.48,3600.48,3600.48,0
1994-05-05,3623.65,3623.65,3623.65,3623.65,0
1994-05-06,3715.04,3715.04,3715.04,3715.04,0
1994-05-09,3752.56,3752.56,3752.56,3752.56,0
1994-05-10,3774.6,3774.6,3774.6,3774.6,0
1994-05-11,3781.1,3781.1,3781.1,3781.1,0
1994-05-13,3808.5,3808.5,3808.5,3808.5,0
1994-05-16,3844.09,3844.09,3844.09,3844.09,0
1994-05-17,3802.5,3802.5,3802.5,3802.5,0
1994-05-18,3807.01,3807.01,3807.01,3807.01,0
1994-05-19,3808.77,3808.77,3808.77,3808.77,0
1994-05-20,3783.67,3783.67,3783.67,3783.67,0
1994-05-23,3737.23,3737.23,3737.23,3737.23,0
1994-05-24,3704.33,3704.33,3704.33,3704.33,0
1994-05-26,3738,3738,3738,3738,0
1994-05-27,3789.51,3789.51,3789.51,3789.51,0
1994-05-30,3828.7,3828.7,3828.7,3828.7,0
1994-05-31,3829.36,3829.36,3829.36,3829.36,0
1994-06-01,3833.49,3833.49,3833.49,3833.49,0
1994-06-02,3923.7,3923.7,3923.7,3923.7,0
1994-06-03,4053.23,4053.23,4053.23,4053.23,0
1994-06-06,4091.39,4091.39,4091.39,4091.39,0
1994-06-07,4033.66,4033.66,4033.66,4033.66,0
1994-06-08,4033.66,4033.66,4033.66,4033.66,0
1994-06-09,4137.7,4137.7,4137.7,4137.7,0
1994-06-10,4145.13,4145.13,4145.13,4145.13,0
1994-06-13,4128.85,4128.85,4128.85,4128.85,0
1994-06-14,4133.13,4133.13,4133.13,4133.13,0
1994-06-15,4123.7,4123.7,4123.7,4123.7,0
1994-06-16,4187.75,4187.75,4187.75,4187.75,0
1994-06-17,4282.59,4282.59,4282.59,4282.59,0
1994-06-20,4332.98,4332.98,4332.98,4332.98,0
1994-06-22,4324.12,4324.12,4324.12,4324.12,0
1994-06-23,4257.7,4257.7,4257.7,4257.7,0
1994-06-24,4213.01,4213.01,4213.01,4213.01,0
1994-06-27,4174.38,4174.38,4174.38,4174.38,0
1994-06-28,4211.83,4211.83,4211.83,4211.83,0
1994-06-29,4140.25,4140.25,4140.25,4140.25,0
1994-06-30,4086.72,4086.72,4086.72,4086.72,0
1994-07-01,4118.98,4118.98,4118.98,4118.98,0
1994-07-04,4095.2,4095.2,4095.2,4095.2,0
1994-07-05,4102.06,4102.06,4102.06,4102.06,0
1994-07-06,4098.33,4098.33,4098.33,4098.33,0
1994-07-07,4048.61,4048.61,4048.61,4048.61,0
1994-07-08,4076.65,4076.65,4076.65,4076.65,0
1994-07-11,4080.17,4080.17,4080.17,4080.17,0
1994-07-12,4133.29,4133.29,4133.29,4133.29,0
1994-07-13,4131.52,4131.52,4131.52,4131.52,0
1994-07-14,4093.63,4093.63,4093.63,4093.63,0
1994-07-15,4121.49,4121.49,4121.49,4121.49,0
1994-07-18,4098.11,4098.11,4098.11,4098.11,0
1994-07-19,4114.85,4114.85,4114.85,4114.85,0
1994-07-20,4110.86,4110.86,4110.86,4110.86,0
1994-07-21,4104.47,4104.47,4104.47,4104.47,0
1994-07-22,4103.35,4103.35,4103.35,4103.35,0
1994-07-25,4106.65,4106.65,4106.65,4106.65,0
1994-07-26,4108.1,4108.1,4108.1,4108.1,0
1994-07-27,4101.27,4101.27,4101.27,4101.27,0
1994-07-28,4106.97,4106.97,4106.97,4106.97,0
1994-07-29,4191.3,4191.3,4191.3,4191.3,0
1994-08-01,4276.48,4276.48,4276.48,4276.48,0
1994-08-02,4309.93,4309.93,4309.93,4309.93,0
1994-08-03,4281.64,4281.64,4281.64,4281.64,0
1994-08-04,4300.99,4300.99,4300.99,4300.99,0
1994-08-05,4301.57,4301.57,4301.57,4301.57,0
1994-08-08,4297.34,4297.34,4297.34,4297.34,0
1994-08-09,4319.08,4319.08,4319.08,4319.08,0
1994-08-10,4365,4365,4365,4365,0
1994-08-11,4394.27,4394.27,4394.27,4394.27,0
1994-08-12,4508.15,4508.15,4508.15,4508.15,0
1994-08-16,4495.84,4495.84,4495.84,4495.84,0
1994-08-17,4506.5,4506.5,4506.5,4506.5,0
1994-08-18,4534.33,4534.33,4534.33,4534.33,0
1994-08-19,4468.78,4468.78,4468.78,4468.78,0
1994-08-24,4429.05,4429.05,4429.05,4429.05,0
1994-08-25,4430.76,4430.76,4430.76,4430.76,0
1994-08-29,4525.25,4525.25,4525.25,4525.25,0
1994-08-31,4588.16,4588.16,4588.16,4588.16,0
1994-09-01,4542.78,4542.78,4542.78,4542.78,0
1994-09-02,4526.21,4526.21,4526.21,4526.21,0
1994-09-05,4510.75,4510.75,4510.75,4510.75,0
1994-09-06,4525.01,4525.01,4525.01,4525.01,0
1994-09-07,4530.33,4530.33,4530.33,4530.33,0
1994-09-08,4550.95,4550.95,4550.95,4550.95,0
1994-09-12,4630.54,4630.54,4630.54,4630.54,0
1994-09-13,4599.42,4599.42,4599.42,4599.42,0
1994-09-14,4599.17,4599.17,4599.17,4599.17,0
1994-09-15,4604.15,4604.15,4604.15,4604.15,0
1994-09-16,4617.61,4617.61,4617.61,4617.61,0
1994-09-19,4553.79,4553.79,4553.79,4553.79,0
1994-09-20,4488.38,4488.38,4488.38,4488.38,0
1994-09-21,4507.11,4507.11,4507.11,4507.11,0
1994-09-22,4451.78,4451.78,4451.78,4451.78,0
1994-09-23,4494.38,4494.38,4494.38,4494.38,0
1994-09-27,4444.56,4444.56,4444.56,4444.56,0
1994-09-28,4408.49,4408.49,4408.49,4408.49,0
1994-09-29,4358.3,4358.3,4358.3,4358.3,0
1994-09-30,4281,4281,4281,4281,0
1994-10-03,4339.46,4339.46,4339.46,4339.46,0
1994-10-04,4366.14,4366.14,4366.14,4366.14,0
1994-10-05,4350.05,4350.05,4350.05,4350.05,0
1994-10-06,4380.17,4380.17,4380.17,4380.17,0
1994-10-07,4427.04,4427.04,4427.04,4427.04,0
1994-10-10,4410.95,4410.95,4410.95,4410.95,0
1994-10-11,4423.25,4423.25,4423.25,4423.25,0
1994-10-12,4401.88,4401.88,4401.88,4401.88,0
1994-10-14,4386.43,4386.43,4386.43,4386.43,0
1994-10-17,4365.43,4365.43,4365.43,4365.43,0
1994-10-18,4335.9,4335.9,4335.9,4335.9,0
1994-10-19,4329.47,4329.47,4329.47,4329.47,0
1994-10-20,4281.99,4281.99,4281.99,4281.99,0
1994-10-21,4310.52,4310.52,4310.52,4310.52,0
1994-10-24,4328.37,4328.37,4328.37,4328.37,0
1994-10-25,4355.58,4355.58,4355.58,4355.58,0
1994-10-26,4357.44,4357.44,4357.44,4357.44,0
1994-10-27,4328.57,4328.57,4328.57,4328.57,0
1994-10-28,4274.71,4274.71,4274.71,4274.71,0
1994-10-31,4269.86,4269.86,4269.86,4269.86,0
1994-11-03,4303.65,4303.65,4303.65,4303.65,0
1994-11-07,4308.7,4308.7,4308.7,4308.7,0
1994-11-08,4295.89,4295.89,4295.89,4295.89,0
1994-11-09,4205.68,4205.68,4205.68,4205.68,0
1994-11-10,4138.73,4138.73,4138.73,4138.73,0
1994-11-11,4059.58,4059.58,4059.58,4059.58,0
1994-11-14,4020.99,4020.99,4020.99,4020.99,0
1994-11-15,4035.49,4035.49,4035.49,4035.49,0
1994-11-16,4113.79,4113.79,4113.79,4113.79,0
1994-11-17,4158.19,4158.19,4158.19,4158.19,0
1994-11-21,4136.65,4136.65,4136.65,4136.65,0
1994-11-22,4082.28,4082.28,4082.28,4082.28,0
1994-11-23,4022.67,4022.67,4022.67,4022.67,0
1994-11-24,4075.39,4075.39,4075.39,4075.39,0
1994-11-25,4132.28,4132.28,4132.28,4132.28,0
1994-11-29,4149.86,4149.86,4149.86,4149.86,0
1994-11-30,4124.18,4124.18,4124.18,4124.18,0
1994-12-01,4104.33,4104.33,4104.33,4104.33,0
1994-12-02,4077.49,4077.49,4077.49,4077.49,0
1994-12-05,4084.23,4084.23,4084.23,4084.23,0
1994-12-06,4040.37,4040.37,4040.37,4040.37,0
1994-12-07,3978.39,3978.39,3978.39,3978.39,0
1994-12-08,3925.73,3925.73,3925.73,3925.73,0
1994-12-09,3967.87,3967.87,3967.87,3967.87,0
1994-12-12,3884.48,3884.48,3884.48,3884.48,0
1994-12-13,3830.05,3830.05,3830.05,3830.05,0
1994-12-14,3861.47,3861.47,3861.47,3861.47,0
1994-12-15,3903.89,3903.89,3903.89,3903.89,0
1994-12-16,3943.65,3943.65,3943.65,3943.65,0
1994-12-19,3910.06,3910.06,3910.06,3910.06,0
1994-12-20,3897.58,3897.58,3897.58,3897.58,0
1994-12-21,3912.63,3912.63,3912.63,3912.63,0
1994-12-22,3897.21,3897.21,3897.21,3897.21,0
1994-12-23,3926.9,3926.9,3926.9,3926.9,0
1995-01-02,3932.09,3932.09,3932.09,3932.09,0
1995-01-03,3916.29,3916.29,3916.29,3916.29,0
1995-01-04,3886.8,3886.8,3886.8,3886.8,0
1995-01-05,3827.73,3827.73,3827.73,3827.73,0
1995-01-06,3765.62,3765.62,3765.62,3765.62,0
1995-01-09,3711.2,3711.2,3711.2,3711.2,0
1995-01-10,3625.19,3625.19,3625.19,3625.19,0
1995-01-11,3602.91,3602.91,3602.91,3602.91,0
1995-01-12,3574.9,3574.9,3574.9,3574.9,0
1995-01-13,3603.66,3603.66,3603.66,3603.66,0
1995-01-16,3653.17,3653.17,3653.17,3653.17,0
1995-01-17,3636.3,3636.3,3636.3,3636.3,0
1995-01-18,3654.35,3654.35,3654.35,3654.35,0
1995-01-19,3656.08,3656.08,3656.08,3656.08,0
1995-01-20,3600.53,3600.53,3600.53,3600.53,0
1995-01-23,3483.93,3483.93,3483.93,3483.93,0
1995-01-24,3411.04,3411.04,3411.04,3411.04,0
1995-01-25,3450.68,3450.68,3450.68,3450.68,0
1995-01-27,3505.81,3505.81,3505.81,3505.81,0
1995-01-30,3575.79,3575.79,3575.79,3575.79,0
1995-01-31,3618.54,3618.54,3618.54,3618.54,0
1995-02-01,3569.66,3569.66,3569.66,3569.66,0
1995-02-02,3599.29,3599.29,3599.29,3599.29,0
1995-02-03,3638.13,3638.13,3638.13,3638.13,0
1995-02-06,3590.24,3590.24,3590.24,3590.24,0
1995-02-07,3581.47,3581.47,3581.47,3581.47,0
1995-02-08,3548.27,3548.27,3548.27,3548.27,0
1995-02-09,3555.57,3555.57,3555.57,3555.57,0
1995-02-10,3522.14,3522.14,3522.14,3522.14,0
1995-02-13,3506.04,3506.04,3506.04,3506.04,0
1995-02-14,3515.99,3515.99,3515.99,3515.99,0
1995-02-15,3485.14,3485.14,3485.14,3485.14,0
1995-02-16,3409.69,3409.69,3409.69,3409.69,0
1995-02-17,3383.89,3383.89,3383.89,3383.89,0
1995-02-20,3356.73,3356.73,3356.73,3356.73,0
1995-02-21,3280.83,3280.83,3280.83,3280.83,0
1995-02-22,3233.31,3233.31,3233.31,3233.31,0
1995-02-23,3371.23,3371.23,3371.23,3371.23,0
1995-02-24,3453.73,3453.73,3453.73,3453.73,0
1995-02-28,3421.47,3421.47,3421.47,3421.47,0
1995-03-01,3459.81,3459.81,3459.81,3459.81,0
1995-03-02,3507.32,3507.32,3507.32,3507.32,0
1995-03-03,3528.36,3528.36,3528.36,3528.36,0
1995-03-06,3540.76,3540.76,3540.76,3540.76,0
1995-03-07,3498.42,3498.42,3498.42,3498.42,0
1995-03-08,3480.99,3480.99,3480.99,3480.99,0
1995-03-09,3475.09,3475.09,3475.09,3475.09,0
1995-03-10,3515.19,3515.19,3515.19,3515.19,0
1995-03-13,3410.08,3410.08,3410.08,3410.08,0
1995-03-14,3465.13,3465.13,3465.13,3465.13,0
1995-03-15,3399.19,3399.19,3399.19,3399.19,0
1995-03-16,3362.04,3362.04,3362.04,3362.04,0
1995-03-23,3293.77,3293.77,3293.77,3293.77,0
1995-03-24,3280.1,3280.1,3280.1,3280.1,0
1995-03-27,3299.19,3299.19,3299.19,3299.19,0
1995-03-28,3317.01,3317.01,3317.01,3317.01,0
1995-03-29,3292.34,3292.34,3292.34,3292.34,0
1995-03-30,3288.32,3288.32,3288.32,3288.32,0
1995-03-31,3260.96,3260.96,3260.96,3260.96,0
1995-04-03,3314.31,3314.31,3314.31,3314.31,0
1995-04-04,3385.48,3385.48,3385.48,3385.48,0
1995-04-05,3439.94,3439.94,3439.94,3439.94,0
1995-04-06,3484.25,3484.25,3484.25,3484.25,0
1995-04-07,3472.06,3472.06,3472.06,3472.06,0
1995-04-10,3464.76,3464.76,3464.76,3464.76,0
1995-04-17,3460.46,3460.46,3460.46,3460.46,0
1995-04-18,3421.39,3421.39,3421.39,3421.39,0
1995-04-19,3384.52,3384.52,3384.52,3384.52,0
1995-04-20,3355.74,3355.74,3355.74,3355.74,0
1995-04-21,3362.79,3362.79,3362.79,3362.79,0
1995-04-24,3317.34,3317.34,3317.34,3317.34,0
1995-04-25,3273.17,3273.17,3273.17,3273.17,0
1995-04-26,3264.79,3264.79,3264.79,3264.79,0
1995-04-27,3210.71,3210.71,3210.71,3210.71,0
1995-04-28,3133.28,3133.28,3133.28,3133.28,0
1995-05-02,3015.07,3015.07,3015.07,3015.07,0
1995-05-03,3069.25,3069.25,3069.25,3069.25,0
1995-05-04,3104.23,3104.23,3104.23,3104.23,0
1995-05-05,3202.97,3202.97,3202.97,3202.97,0
1995-05-08,3197.74,3197.74,3197.74,3197.74,0
1995-05-09,3207.42,3207.42,3207.42,3207.42,0
1995-05-10,3187.51,3187.51,3187.51,3187.51,0
1995-05-12,3154.18,3154.18,3154.18,3154.18,0
1995-05-15,3116.37,3116.37,3116.37,3116.37,0
1995-05-16,3149.77,3149.77,3149.77,3149.77,0
1995-05-17,3229.29,3229.29,3229.29,3229.29,0
1995-05-18,3276.52,3276.52,3276.52,3276.52,0
1995-05-19,3327.68,3327.68,3327.68,3327.68,0
1995-05-22,3220.04,3220.04,3220.04,3220.04,0
1995-05-23,3252.09,3252.09,3252.09,3252.09,0
1995-05-24,3229.36,3229.36,3229.36,3229.36,0
1995-05-25,3213.02,3213.02,3213.02,3213.02,0
1995-05-26,3235.55,3235.55,3235.55,3235.55,0
1995-05-29,3249.25,3249.25,3249.25,3249.25,0
1995-05-30,3276.31,3276.31,3276.31,3276.31,0
1995-05-31,3351.48,3351.48,3351.48,3351.48,0
1995-06-01,3409.85,3409.85,3409.85,3409.85,0
1995-06-02,3384.99,3384.99,3384.99,3384.99,0
1995-06-05,3367.55,3367.55,3367.55,3367.55,0
1995-06-06,3399.36,3399.36,3399.36,3399.36,0
1995-06-07,3388.48,3388.48,3388.48,3388.48,0
1995-06-08,3359.27,3359.27,3359.27,3359.27,0
1995-06-09,3337.71,3337.71,3337.71,3337.71,0
1995-06-12,3318.54,3318.54,3318.54,3318.54,0
1995-06-13,3299.47,3299.47,3299.47,3299.47,0
1995-06-14,3324.86,3324.86,3324.86,3324.86,0
1995-06-15,3315.88,3315.88,3315.88,3315.88,0
1995-06-16,3349.47,3349.47,3349.47,3349.47,0
1995-06-19,3371.55,3371.55,3371.55,3371.55,0
1995-06-20,3385.51,3385.51,3385.51,3385.51,0
1995-06-21,3375.7,3375.7,3375.7,3375.7,0
1995-06-22,3355.63,3355.63,3355.63,3355.63,0
1995-06-23,3315.8,3315.8,3315.8,3315.8,0
1995-06-26,3274,3274,3274,3274,0
1995-06-27,3252.96,3252.96,3252.96,3252.96,0
1995-06-28,3295.28,3295.28,3295.28,3295.28,0
1995-06-29,3284.85,3284.85,3284.85,3284.85,0
1995-06-30,3247.36,3247.36,3247.36,3247.36,0
1995-07-03,3182.4,3182.4,3182.4,3182.4,0
1995-07-04,3164.24,3164.24,3164.24,3164.24,0
1995-07-05,3164.46,3164.46,3164.46,3164.46,0
1995-07-06,3161.06,3161.06,3161.06,3161.06,0
1995-07-07,3191.04,3191.04,3191.04,3191.04,0
1995-07-10,3198.54,3198.54,3198.54,3198.54,0
1995-07-11,3214.94,3214.94,3214.94,3214.94,0
1995-07-12,3253.45,3253.45,3253.45,3253.45,0
1995-07-13,3287.53,3287.53,3287.53,3287.53,0
1995-07-14,3331.98,3331.98,3331.98,3331.98,0
1995-07-17,3385.02,3385.02,3385.02,3385.02,0
1995-07-18,3380.23,3380.23,3380.23,3380.23,0
1995-07-19,3402.25,3402.25,3402.25,3402.25,0
1995-07-20,3440.71,3440.71,3440.71,3440.71,0
1995-07-21,3443.19,3443.19,3443.19,3443.19,0
1995-07-25,3539.55,3539.55,3539.55,3539.55,0
1995-07-26,3554.89,3554.89,3554.89,3554.89,0
1995-07-27,3557.57,3557.57,3557.57,3557.57,0
1995-07-28,3452.88,3452.88,3452.88,3452.88,0
1995-07-31,3386.63,3386.63,3386.63,3386.63,0
1995-08-01,3390.73,3390.73,3390.73,3390.73,0
1995-08-02,3438.34,3438.34,3438.34,3438.34,0
1995-08-03,3371.9,3371.9,3371.9,3371.9,0
1995-08-04,3395.17,3395.17,3395.17,3395.17,0
1995-08-07,3413.48,3413.48,3413.48,3413.48,0
1995-08-08,3388.27,3388.27,3388.27,3388.27,0
1995-08-09,3429.56,3429.56,3429.56,3429.56,0
1995-08-11,3404.6,3404.6,3404.6,3404.6,0
1995-08-14,3409.11,3409.11,3409.11,3409.11,0
1995-08-16,3425.67,3425.67,3425.67,3425.67,0
1995-08-17,3444.33,3444.33,3444.33,3444.33,0
1995-08-21,3457.2,3457.2,3457.2,3457.2,0
1995-08-22,3438.92,3438.92,3438.92,3438.92,0
1995-08-24,3415.56,3415.56,3415.56,3415.56,0
1995-08-25,3370.28,3370.28,3370.28,3370.28,0
1995-08-28,3328.61,3328.61,3328.61,3328.61,0
1995-08-31,3346.76,3346.76,3346.76,3346.76,0
1995-09-01,3356.09,3356.09,3356.09,3356.09,0
1995-09-04,3333.72,3333.72,3333.72,3333.72,0
1995-09-05,3316.19,3316.19,3316.19,3316.19,0
1995-09-06,3348.23,3348.23,3348.23,3348.23,0
1995-09-07,3344.11,3344.11,3344.11,3344.11,0
1995-09-08,3366.25,3366.25,3366.25,3366.25,0
1995-09-11,3373.26,3373.26,3373.26,3373.26,0
1995-09-12,3361.64,3361.64,3361.64,3361.64,0
1995-09-13,3350.23,3350.23,3350.23,3350.23,0
1995-09-14,3361.87,3361.87,3361.87,3361.87,0
1995-09-15,3371.66,3371.66,3371.66,3371.66,0
1995-09-18,3370.36,3370.36,3370.36,3370.36,0
1995-09-19,3375.1,3375.1,3375.1,3375.1,0
1995-09-20,3401.01,3401.01,3401.01,3401.01,0
1995-09-21,3424.1,3424.1,3424.1,3424.1,0
1995-09-22,3444.4,3444.4,3444.4,3444.4,0
1995-09-25,3488.6,3488.6,3488.6,3488.6,0
1995-09-26,3518.11,3518.11,3518.11,3518.11,0
1995-09-27,3466.39,3466.39,3466.39,3466.39,0
1995-09-28,3456.52,3456.52,3456.52,3456.52,0
1995-09-29,3493.21,3493.21,3493.21,3493.21,0
1995-10-04,3531.49,3531.49,3531.49,3531.49,0
1995-10-05,3562.81,3562.81,3562.81,3562.81,0
1995-10-06,3598.37,3598.37,3598.37,3598.37,0
1995-10-09,3589.9,3589.9,3589.9,3589.9,0
1995-10-10,3557.8,3557.8,3557.8,3557.8,0
1995-10-11,3572.22,3572.22,3572.22,3572.22,0
1995-10-12,3561.4,3561.4,3561.4,3561.4,0
1995-10-13,3581.97,3581.97,3581.97,3581.97,0
1995-10-16,3583.76,3583.76,3583.76,3583.76,0
1995-10-17,3568.86,3568.86,3568.86,3568.86,0
1995-10-18,3567.45,3567.45,3567.45,3567.45,0
1995-10-19,3540.37,3540.37,3540.37,3540.37,0
1995-10-20,3514.42,3514.42,3514.42,3514.42,0
1995-10-23,3486.2,3486.2,3486.2,3486.2,0
1995-10-26,3408.67,3408.67,3408.67,3408.67,0
1995-10-27,3444.12,3444.12,3444.12,3444.12,0
1995-10-30,3419.45,3419.45,3419.45,3419.45,0
1995-10-31,3423.47,3423.47,3423.47,3423.47,0
1995-11-01,3488.5,3488.5,3488.5,3488.5,0
1995-11-02,3461.35,3461.35,3461.35,3461.35,0
1995-11-03,3469.4,3469.4,3469.4,3469.4,0
1995-11-06,3425.88,3425.88,3425.88,3425.88,0
1995-11-08,3364.71,3364.71,3364.71,3364.71,0
1995-11-09,3316,3316,3316,3316,0
1995-11-10,3280.06,3280.06,3280.06,3280.06,0
1995-11-13,3193.77,3193.77,3193.77,3193.77,0
1995-11-14,3138.79,3138.79,3138.79,3138.79,0
1995-11-15,3158.98,3158.98,3158.98,3158.98,0
1995-11-16,3143.18,3143.18,3143.18,3143.18,0
1995-11-17,3103.03,3103.03,3103.03,3103.03,0
1995-11-20,3111.23,3111.23,3111.23,3111.23,0
1995-11-21,3062.69,3062.69,3062.69,3062.69,0
1995-11-22,3001.52,3001.52,3001.52,3001.52,0
1995-11-23,2944.18,2944.18,2944.18,2944.18,0
1995-11-24,3042.2,3042.2,3042.2,3042.2,0
1995-11-27,3023.28,3023.28,3023.28,3023.28,0
1995-11-28,2960.22,2960.22,2960.22,2960.22,0
1995-11-29,2922.16,2922.16,2922.16,2922.16,0
1995-11-30,2994.29,2994.29,2994.29,2994.29,0
1995-12-01,3037.99,3037.99,3037.99,3037.99,0
1995-12-04,3036.23,3036.23,3036.23,3036.23,0
1995-12-05,3007.24,3007.24,3007.24,3007.24,0
1995-12-06,3069.92,3069.92,3069.92,3069.92,0
1995-12-07,3132.19,3132.19,3132.19,3132.19,0
1995-12-08,3083.32,3083.32,3083.32,3083.32,0
1995-12-11,3044.23,3044.23,3044.23,3044.23,0
1995-12-12,3033.83,3033.83,3033.83,3033.83,0
1995-12-13,3068.16,3068.16,3068.16,3068.16,0
1995-12-14,3053.42,3053.42,3053.42,3053.42,0
1995-12-15,3049.4,3049.4,3049.4,3049.4,0
1995-12-18,3042.96,3042.96,3042.96,3042.96,0
1995-12-19,3037.01,3037.01,3037.01,3037.01,0
1995-12-20,3049.26,3049.26,3049.26,3049.26,0
1995-12-21,3105.2,3105.2,3105.2,3105.2,0
1995-12-22,3110.49,3110.49,3110.49,3110.49,0
1996-01-01,3127.94,3127.94,3127.94,3127.94,0
1996-01-02,3111.96,3111.96,3111.96,3111.96,0
1996-01-03,3088.4,3088.4,3088.4,3088.4,0
1996-01-04,3072.41,3072.41,3072.41,3072.41,0
1996-01-05,3048.86,3048.86,3048.86,3048.86,0
1996-01-08,3003.19,3003.19,3003.19,3003.19,0
1996-01-09,3001.03,3001.03,3001.03,3001.03,0
1996-01-10,2997.33,2997.33,2997.33,2997.33,0
1996-01-11,3021.99,3021.99,3021.99,3021.99,0
1996-01-12,3010.21,3010.21,3010.21,3010.21,0
1996-01-15,3022.51,3022.51,3022.51,3022.51,0
1996-01-16,3015.48,3015.48,3015.48,3015.48,0
1996-01-17,2962.91,2962.91,2962.91,2962.91,0
1996-01-18,2940.4,2940.4,2940.4,2940.4,0
1996-01-19,2918.21,2918.21,2918.21,2918.21,0
1996-01-22,2926.78,2926.78,2926.78,2926.78,0
1996-01-23,2896.7,2896.7,2896.7,2896.7,0
1996-01-24,2838.57,2838.57,2838.57,2838.57,0
1996-01-25,2826.08,2826.08,2826.08,2826.08,0
1996-01-29,2872.18,2872.18,2872.18,2872.18,0
1996-01-30,2909.92,2909.92,2909.92,2909.92,0
1996-01-31,2931.84,2931.84,2931.84,2931.84,0
1996-02-01,3001.42,3001.42,3001.42,3001.42,0
1996-02-02,3172.83,3172.83,3172.83,3172.83,0
1996-02-05,3233.32,3233.32,3233.32,3233.32,0
1996-02-06,3154.89,3154.89,3154.89,3154.89,0
1996-02-07,3202.49,3202.49,3202.49,3202.49,0
1996-02-08,3380.04,3380.04,3380.04,3380.04,0
1996-02-09,3470.53,3470.53,3470.53,3470.53,0
1996-02-12,3471.78,3471.78,3471.78,3471.78,0
1996-02-13,3527.84,3527.84,3527.84,3527.84,0
1996-02-14,3581,3581,3581,3581,0
1996-02-15,3542.12,3542.12,3542.12,3542.12,0
1996-02-16,3499.06,3499.06,3499.06,3499.06,0
1996-02-19,3483.33,3483.33,3483.33,3483.33,0
1996-02-20,3453.8,3453.8,3453.8,3453.8,0
1996-02-22,3500.48,3500.48,3500.48,3500.48,0
1996-02-23,3492.95,3492.95,3492.95,3492.95,0
1996-02-26,3538.1,3538.1,3538.1,3538.1,0
1996-02-27,3494.09,3494.09,3494.09,3494.09,0
1996-02-28,3494.09,3494.09,3494.09,3494.09,0
1996-02-29,3391.99,3391.99,3391.99,3391.99,0
1996-03-01,3417.8,3417.8,3417.8,3417.8,0
1996-03-04,3402.05,3402.05,3402.05,3402.05,0
1996-03-06,3424.65,3424.65,3424.65,3424.65,0
1996-03-07,3383.92,3383.92,3383.92,3383.92,0
1996-03-08,3344.64,3344.64,3344.64,3344.64,0
1996-03-11,3291.65,3291.65,3291.65,3291.65,0
1996-03-12,3299.9,3299.9,3299.9,3299.9,0
1996-03-13,3373.73,3373.73,3373.73,3373.73,0
1996-03-14,3386.05,3386.05,3386.05,3386.05,0
1996-03-15,3343.27,3343.27,3343.27,3343.27,0
1996-03-18,3292.21,3292.21,3292.21,3292.21,0
1996-03-19,3256.87,3256.87,3256.87,3256.87,0
1996-03-21,3291.93,3291.93,3291.93,3291.93,0
1996-03-22,3238.71,3238.71,3238.71,3238.71,0
1996-03-25,3226.02,3226.02,3226.02,3226.02,0
1996-03-26,3242.78,3242.78,3242.78,3242.78,0
1996-03-27,3309.85,3309.85,3309.85,3309.85,0
1996-03-29,3366.61,3366.61,3366.61,3366.61,0
1996-04-02,3409.69,3409.69,3409.69,3409.69,0
1996-04-03,3407.47,3407.47,3407.47,3407.47,0
1996-04-04,3410.28,3410.28,3410.28,3410.28,0
1996-04-05,3443.86,3443.86,3443.86,3443.86,0
1996-04-08,3485.75,3485.75,3485.75,3485.75,0
1996-04-09,3485.63,3485.63,3485.63,3485.63,0
1996-04-10,3469.94,3469.94,3469.94,3469.94,0
1996-04-11,3464.33,3464.33,3464.33,3464.33,0
1996-04-12,3487.51,3487.51,3487.51,3487.51,0
1996-04-15,3543.66,3543.66,3543.66,3543.66,0
1996-04-16,3590.54,3590.54,3590.54,3590.54,0
1996-04-17,3718.91,3718.91,3718.91,3718.91,0
1996-04-18,3737.86,3737.86,3737.86,3737.86,0
1996-04-22,3710.79,3710.79,3710.79,3710.79,0
1996-04-23,3721.09,3721.09,3721.09,3721.09,0
1996-04-24,3869.87,3869.87,3869.87,3869.87,0
1996-04-25,3836.91,3836.91,3836.91,3836.91,0
1996-04-26,3765.11,3765.11,3765.11,3765.11,0
1996-04-30,3823.24,3823.24,3823.24,3823.24,0
1996-05-02,3846.43,3846.43,3846.43,3846.43,0
1996-05-03,3785.51,3785.51,3785.51,3785.51,0
1996-05-06,3713.54,3713.54,3713.54,3713.54,0
1996-05-08,3767.25,3767.25,3767.25,3767.25,0
1996-05-09,3694.3,3694.3,3694.3,3694.3,0
1996-05-10,3694.39,3694.39,3694.39,3694.39,0
1996-05-13,3750.37,3750.37,3750.37,3750.37,0
1996-05-14,3810.13,3810.13,3810.13,3810.13,0
1996-05-15,3796.29,3796.29,3796.29,3796.29,0
1996-05-16,3823.11,3823.11,3823.11,3823.11,0
1996-05-17,3795.96,3795.96,3795.96,3795.96,0
1996-05-20,3694.29,3694.29,3694.29,3694.29,0
1996-05-21,3671.95,3671.95,3671.95,3671.95,0
1996-05-22,3685.85,3685.85,3685.85,3685.85,0
1996-05-23,3683.99,3683.99,3683.99,3683.99,0
1996-05-24,3709.25,3709.25,3709.25,3709.25,0
1996-05-27,3653.1,3653.1,3653.1,3653.1,0
1996-05-28,3636.01,3636.01,3636.01,3636.01,0
1996-05-29,3740.45,3740.45,3740.45,3740.45,0
1996-05-30,3700.62,3700.62,3700.62,3700.62,0
1996-05-31,3724.97,3724.97,3724.97,3724.97,0
1996-06-03,3799.01,3799.01,3799.01,3799.01,0
1996-06-04,3793.46,3793.46,3793.46,3793.46,0
1996-06-05,3813.05,3813.05,3813.05,3813.05,0
1996-06-06,3830.31,3830.31,3830.31,3830.31,0
1996-06-07,3866.21,3866.21,3866.21,3866.21,0
1996-06-10,3889.34,3889.34,3889.34,3889.34,0
1996-06-11,3914.28,3914.28,3914.28,3914.28,0
1996-06-12,3939.2,3939.2,3939.2,3939.2,0
1996-06-13,3965.44,3965.44,3965.44,3965.44,0
1996-06-14,4049.39,4049.39,4049.39,4049.39,0
1996-06-17,4067.29,4067.29,4067.29,4067.29,0
1996-06-18,4069.26,4069.26,4069.26,4069.26,0
1996-06-19,3980.04,3980.04,3980.04,3980.04,0
1996-06-20,3995.2,3995.2,3995.2,3995.2,0
1996-06-21,3924.95,3924.95,3924.95,3924.95,0
1996-06-24,3928.58,3928.58,3928.58,3928.58,0
1996-06-25,3855.06,3855.06,3855.06,3855.06,0
1996-06-26,3792.75,3792.75,3792.75,3792.75,0
1996-06-27,3849.11,3849.11,3849.11,3849.11,0
1996-06-28,3812.52,3812.52,3812.52,3812.52,0
1996-07-01,3754.38,3754.38,3754.38,3754.38,0
1996-07-02,3747.47,3747.47,3747.47,3747.47,0
1996-07-03,3656.03,3656.03,3656.03,3656.03,0
1996-07-04,3701.74,3701.74,3701.74,3701.74,0
1996-07-05,3707.01,3707.01,3707.01,3707.01,0
1996-07-08,3730.72,3730.72,3730.72,3730.72,0
1996-07-09,3651.01,3651.01,3651.01,3651.01,0
1996-07-10,3671.66,3671.66,3671.66,3671.66,0
1996-07-11,3700.69,3700.69,3700.69,3700.69,0
1996-07-12,3651.56,3651.56,3651.56,3651.56,0
1996-07-15,3712.37,3712.37,3712.37,3712.37,0
1996-07-16,3644.93,3644.93,3644.93,3644.93,0
1996-07-17,3722.24,3722.24,3722.24,3722.24,0
1996-07-18,3775.99,3775.99,3775.99,3775.99,0
1996-07-19,3763.09,3763.09,3763.09,3763.09,0
1996-07-22,3807.6,3807.6,3807.6,3807.6,0
1996-07-23,3663.08,3663.08,3663.08,3663.08,0
1996-07-24,3582.06,3582.06,3582.06,3582.06,0
1996-07-25,3559.28,3559.28,3559.28,3559.28,0
1996-07-26,3560,3560,3560,3560,0
1996-07-29,3491.01,3491.01,3491.01,3491.01,0
1996-07-30,3448.33,3448.33,3448.33,3448.33,0
1996-07-31,3536.94,3536.94,3536.94,3536.94,0
1996-08-01,3538.6,3538.6,3538.6,3538.6,0
1996-08-02,3511.63,3511.63,3511.63,3511.63,0
1996-08-05,3482.68,3482.68,3482.68,3482.68,0
1996-08-06,3481.29,3481.29,3481.29,3481.29,0
1996-08-07,3543.44,3543.44,3543.44,3543.44,0
1996-08-08,3509.18,3509.18,3509.18,3509.18,0
1996-08-09,3497.73,3497.73,3497.73,3497.73,0
1996-08-12,3458.98,3458.98,3458.98,3458.98,0
1996-08-13,3447.96,3447.96,3447.96,3447.96,0
1996-08-14,3424.63,3424.63,3424.63,3424.63,0
1996-08-16,3382.75,3382.75,3382.75,3382.75,0
1996-08-19,3281.49,3281.49,3281.49,3281.49,0
1996-08-20,3316.06,3316.06,3316.06,3316.06,0
1996-08-21,3406.22,3406.22,3406.22,3406.22,0
1996-08-22,3388.8,3388.8,3388.8,3388.8,0
1996-08-23,3431.4,3431.4,3431.4,3431.4,0
1996-08-26,3433.55,3433.55,3433.55,3433.55,0
1996-08-27,3438.8,3438.8,3438.8,3438.8,0
1996-08-29,3493.61,3493.61,3493.61,3493.61,0
1996-08-30,3514.61,3514.61,3514.61,3514.61,0
1996-09-02,3562.98,3562.98,3562.98,3562.98,0
1996-09-03,3484.68,3484.68,3484.68,3484.68,0
1996-09-04,3516.9,3516.9,3516.9,3516.9,0
1996-09-06,3508.07,3508.07,3508.07,3508.07,0
1996-09-09,3468.29,3468.29,3468.29,3468.29,0
1996-09-10,3434.83,3434.83,3434.83,3434.83,0
1996-09-11,3382.71,3382.71,3382.71,3382.71,0
1996-09-12,3391.54,3391.54,3391.54,3391.54,0
1996-09-13,3347.37,3347.37,3347.37,3347.37,0
1996-09-18,3414.01,3414.01,3414.01,3414.01,0
1996-09-19,3349.77,3349.77,3349.77,3349.77,0
1996-09-20,3346.78,3346.78,3346.78,3346.78,0
1996-09-23,3331.09,3331.09,3331.09,3331.09,0
1996-09-24,3337.73,3337.73,3337.73,3337.73,0
1996-09-25,3343.92,3343.92,3343.92,3343.92,0
1996-09-26,3307.05,3307.05,3307.05,3307.05,0
1996-09-27,3254.73,3254.73,3254.73,3254.73,0
1996-09-30,3239.48,3239.48,3239.48,3239.48,0
1996-10-01,3226.8,3226.8,3226.8,3226.8,0
1996-10-03,3195.77,3195.77,3195.77,3195.77,0
1996-10-04,3101.27,3101.27,3101.27,3101.27,0
1996-10-07,3002.86,3002.86,3002.86,3002.86,0
1996-10-08,3027.35,3027.35,3027.35,3027.35,0
1996-10-09,3037.63,3037.63,3037.63,3037.63,0
1996-10-10,3126.34,3126.34,3126.34,3126.34,0
1996-10-11,3160.52,3160.52,3160.52,3160.52,0
1996-10-14,3099.34,3099.34,3099.34,3099.34,0
1996-10-15,3118.95,3118.95,3118.95,3118.95,0
1996-10-16,3104.66,3104.66,3104.66,3104.66,0
1996-10-17,3112.02,3112.02,3112.02,3112.02,0
1996-10-18,3130.21,3130.21,3130.21,3130.21,0
1996-10-22,3227.13,3227.13,3227.13,3227.13,0
1996-10-23,3341.86,3341.86,3341.86,3341.86,0
1996-10-24,3250.94,3250.94,3250.94,3250.94,0
1996-10-25,3250.66,3250.66,3250.66,3250.66,0
1996-10-28,3264.52,3264.52,3264.52,3264.52,0
1996-10-29,3239.94,3239.94,3239.94,3239.94,0
1996-10-30,3172.98,3172.98,3172.98,3172.98,0
1996-10-31,3163.78,3163.78,3163.78,3163.78,0
1996-11-01,3148.57,3148.57,3148.57,3148.57,0
1996-11-04,3092.72,3092.72,3092.72,3092.72,0
1996-11-05,3062.84,3062.84,3062.84,3062.84,0
1996-11-06,3044.16,3044.16,3044.16,3044.16,0
1996-11-07,3066.66,3066.66,3066.66,3066.66,0
1996-11-10,3080.26,3080.26,3080.26,3080.26,0
1996-11-13,3126.06,3126.06,3126.06,3126.06,0
1996-11-14,3110.23,3110.23,3110.23,3110.23,0
1996-11-15,3139.02,3139.02,3139.02,3139.02,0
1996-11-18,3171.59,3171.59,3171.59,3171.59,0
1996-11-19,3139.33,3139.33,3139.33,3139.33,0
1996-11-20,3062.5,3062.5,3062.5,3062.5,0
1996-11-21,3043.3,3043.3,3043.3,3043.3,0
1996-11-22,2965.66,2965.66,2965.66,2965.66,0
1996-11-25,2994.98,2994.98,2994.98,2994.98,0
1996-11-26,2948.44,2948.44,2948.44,2948.44,0
1996-11-27,2883.57,2883.57,2883.57,2883.57,0
1996-11-28,2871.02,2871.02,2871.02,2871.02,0
1996-11-29,2890.5,2890.5,2890.5,2890.5,0
1996-12-02,2851.43,2851.43,2851.43,2851.43,0
1996-12-03,2798,2798,2798,2798,0
1996-12-04,2745.06,2745.06,2745.06,2745.06,0
1996-12-05,2812.22,2812.22,2812.22,2812.22,0
1996-12-06,2826.2,2826.2,2826.2,2826.2,0
1996-12-09,2815.06,2815.06,2815.06,2815.06,0
1996-12-10,2798.57,2798.57,2798.57,2798.57,0
1996-12-11,2941.36,2941.36,2941.36,2941.36,0
1996-12-12,2880.26,2880.26,2880.26,2880.26,0
1996-12-13,2881.15,2881.15,2881.15,2881.15,0
1996-12-16,2958.65,2958.65,2958.65,2958.65,0
1996-12-17,2984.02,2984.02,2984.02,2984.02,0
1996-12-18,3001.24,3001.24,3001.24,3001.24,0
1996-12-19,3035.91,3035.91,3035.91,3035.91,0
1996-12-20,3110.19,3110.19,3110.19,3110.19,0
1996-12-23,3093.04,3093.04,3093.04,3093.04,0
1996-12-24,3085.2,3085.2,3085.2,3085.2,0
1997-01-01,3260.56,3260.56,3260.56,3260.56,0
1997-01-02,3225.24,3225.24,3225.24,3225.24,0
1997-01-03,3264,3264,3264,3264,0
1997-01-06,3252.31,3252.31,3252.31,3252.31,0
1997-01-07,3264.12,3264.12,3264.12,3264.12,0
1997-01-08,3288.88,3288.88,3288.88,3288.88,0
1997-01-09,3362.39,3362.39,3362.39,3362.39,0
1997-01-10,3418.32,3418.32,3418.32,3418.32,0
1997-01-13,3453.16,3453.16,3453.16,3453.16,0
1997-01-14,3492.26,3492.26,3492.26,3492.26,0
1997-01-15,3646.73,3646.73,3646.73,3646.73,0
1997-01-16,3455.88,3455.88,3455.88,3455.88,0
1997-01-17,3422.35,3422.35,3422.35,3422.35,0
1997-01-20,3389.49,3389.49,3389.49,3389.49,0
1997-01-21,3382.74,3382.74,3382.74,3382.74,0
1997-01-22,3427.09,3427.09,3427.09,3427.09,0
1997-01-24,3435.62,3435.62,3435.62,3435.62,0
1997-01-27,3562.74,3562.74,3562.74,3562.74,0
1997-01-28,3604.2,3604.2,3604.2,3604.2,0
1997-01-29,3525.97,3525.97,3525.97,3525.97,0
1997-01-30,3510.05,3510.05,3510.05,3510.05,0
1997-01-31,3382.47,3382.47,3382.47,3382.47,0
1997-02-03,3324.22,3324.22,3324.22,3324.22,0
1997-02-04,3377.63,3377.63,3377.63,3377.63,0
1997-02-05,3354.72,3354.72,3354.72,3354.72,0
1997-02-06,3402.6,3402.6,3402.6,3402.6,0
1997-02-07,3407.22,3407.22,3407.22,3407.22,0
1997-02-10,3443.55,3443.55,3443.55,3443.55,0
1997-02-11,3502.27,3502.27,3502.27,3502.27,0
1997-02-12,3483.48,3483.48,3483.48,3483.48,0
1997-02-13,3492.65,3492.65,3492.65,3492.65,0
1997-02-14,3521.99,3521.99,3521.99,3521.99,0
1997-02-17,3580.29,3580.29,3580.29,3580.29,0
1997-02-18,3530.23,3530.23,3530.23,3530.23,0
1997-02-19,3528.44,3528.44,3528.44,3528.44,0
1997-02-20,3494.4,3494.4,3494.4,3494.4,0
1997-02-21,3439.49,3439.49,3439.49,3439.49,0
1997-02-24,3358.47,3358.47,3358.47,3358.47,0
1997-02-25,3356.83,3356.83,3356.83,3356.83,0
1997-02-26,3364.97,3364.97,3364.97,3364.97,0
1997-02-27,3427.87,3427.87,3427.87,3427.87,0
1997-02-28,3651.91,3651.91,3651.91,3651.91,0
1997-03-01,3857.49,3857.49,3857.49,3857.49,0
1997-03-03,3871.05,3871.05,3871.05,3871.05,0
1997-03-04,3944.61,3944.61,3944.61,3944.61,0
1997-03-05,3940.99,3940.99,3940.99,3940.99,0
1997-03-06,3876.04,3876.04,3876.04,3876.04,0
1997-03-10,3768.74,3768.74,3768.74,3768.74,0
1997-03-11,3725.87,3725.87,3725.87,3725.87,0
1997-03-12,3762.37,3762.37,3762.37,3762.37,0
1997-03-13,3754.51,3754.51,3754.51,3754.51,0
1997-03-14,3745.31,3745.31,3745.31,3745.31,0
1997-03-17,3798.12,3798.12,3798.12,3798.12,0
1997-03-18,3795.17,3795.17,3795.17,3795.17,0
1997-03-19,3689.07,3689.07,3689.07,3689.07,0
1997-03-20,3732.05,3732.05,3732.05,3732.05,0
1997-03-21,3730.2,3730.2,3730.2,3730.2,0
1997-03-25,3765.78,3765.78,3765.78,3765.78,0
1997-03-26,3733.24,3733.24,3733.24,3733.24,0
1997-03-27,3735.58,3735.58,3735.58,3735.58,0
1997-03-28,3663.53,3663.53,3663.53,3663.53,0
1997-03-31,3360.89,3360.89,3360.89,3360.89,0
1997-04-01,3427.01,3427.01,3427.01,3427.01,0
1997-04-02,3538.39,3538.39,3538.39,3538.39,0
1997-04-03,3559.65,3559.65,3559.65,3559.65,0
1997-04-04,3550.37,3550.37,3550.37,3550.37,0
1997-04-07,3520.49,3520.49,3520.49,3520.49,0
1997-04-09,3650.88,3650.88,3650.88,3650.88,0
1997-04-10,3598.37,3598.37,3598.37,3598.37,0
1997-04-11,3633.73,3633.73,3633.73,3633.73,0
1997-04-12,3589.72,3589.72,3589.72,3589.72,0
1997-04-15,3647.44,3647.44,3647.44,3647.44,0
1997-04-17,3696.52,3696.52,3696.52,3696.52,0
1997-04-21,3799.79,3799.79,3799.79,3799.79,0
1997-04-22,3800.63,3800.63,3800.63,3800.63,0
1997-04-23,3828.99,3828.99,3828.99,3828.99,0
1997-04-24,3805.72,3805.72,3805.72,3805.72,0
1997-04-25,3825.57,3825.57,3825.57,3825.57,0
1997-04-28,3825.51,3825.51,3825.51,3825.51,0
1997-04-29,3808.65,3808.65,3808.65,3808.65,0
1997-04-30,3841.11,3841.11,3841.11,3841.11,0
1997-05-02,3801.71,3801.71,3801.71,3801.71,0
1997-05-05,3756.78,3756.78,3756.78,3756.78,0
1997-05-06,3781.49,3781.49,3781.49,3781.49,0
1997-05-07,3753.5,3753.5,3753.5,3753.5,0
1997-05-09,3769.34,3769.34,3769.34,3769.34,0
1997-05-12,3735.25,3735.25,3735.25,3735.25,0
1997-05-13,3701.96,3701.96,3701.96,3701.96,0
1997-05-14,3740.53,3740.53,3740.53,3740.53,0
1997-05-15,3741.22,3741.22,3741.22,3741.22,0
1997-05-16,3759.64,3759.64,3759.64,3759.64,0
1997-05-19,3778.31,3778.31,3778.31,3778.31,0
1997-05-20,3768.3,3768.3,3768.3,3768.3,0
1997-05-21,3735.01,3735.01,3735.01,3735.01,0
1997-05-22,3730.78,3730.78,3730.78,3730.78,0
1997-05-23,3706.37,3706.37,3706.37,3706.37,0
1997-05-26,3701.65,3701.65,3701.65,3701.65,0
1997-05-27,3692.55,3692.55,3692.55,3692.55,0
1997-05-28,3685.31,3685.31,3685.31,3685.31,0
1997-05-29,3724.11,3724.11,3724.11,3724.11,0
1997-05-30,3755.1,3755.1,3755.1,3755.1,0
1997-06-02,3808.18,3808.18,3808.18,3808.18,0
1997-06-03,3838.85,3838.85,3838.85,3838.85,0
1997-06-04,3861.42,3861.42,3861.42,3861.42,0
1997-06-05,3873.85,3873.85,3873.85,3873.85,0
1997-06-06,3836.44,3836.44,3836.44,3836.44,0
1997-06-09,3835.35,3835.35,3835.35,3835.35,0
1997-06-10,3860.97,3860.97,3860.97,3860.97,0
1997-06-11,3927.71,3927.71,3927.71,3927.71,0
1997-06-12,3982.95,3982.95,3982.95,3982.95,0
1997-06-13,4029.99,4029.99,4029.99,4029.99,0
1997-06-16,4025.41,4025.41,4025.41,4025.41,0
1997-06-17,4087.64,4087.64,4087.64,4087.64,0
1997-06-18,4082.5,4082.5,4082.5,4082.5,0
1997-06-19,4088.98,4088.98,4088.98,4088.98,0
1997-06-20,4083.04,4083.04,4083.04,4083.04,0
1997-06-23,4089.2,4089.2,4089.2,4089.2,0
1997-06-24,4119.39,4119.39,4119.39,4119.39,0
1997-06-25,4093.62,4093.62,4093.62,4093.62,0
1997-06-26,4116.56,4116.56,4116.56,4116.56,0
1997-06-27,4133.24,4133.24,4133.24,4133.24,0
1997-06-30,4256.09,4256.09,4256.09,4256.09,0
1997-07-01,4263.11,4301.77,4247.66,4300.86,0
1997-07-02,4302.96,4395.31,4295.4,4333.9,0
1997-07-03,4335.79,4393.29,4299.97,4323.46,0
1997-07-04,4332.7,4347.59,4300.58,4323.82,0
1997-07-07,4326.81,4391.01,4289.49,4291.45,0
1997-07-08,4285.65,4313,4252.49,4306.39,0
1997-07-09,4315.42,4404.83,4315.42,4404.69,0
1997-07-10,4413.39,4448.06,4376.11,4378.37,0
1997-07-11,4372.75,4372.75,4301.93,4321.98,0
1997-07-14,4251.7,4251.7,4182.42,4225.02,0
1997-07-15,4229.89,4261.03,4204.72,4221.02,0
1997-07-16,4232.53,4263.26,4171,4183.42,0
1997-07-17,4183.91,4202.31,4152.26,4193.61,0
1997-07-18,4174.72,4193.72,4115.73,4124.81,0
1997-07-21,4134.08,4155.5,4105.28,4154.28,0
1997-07-22,4161.94,4189.82,4145.65,4186.29,0
1997-07-23,4204.83,4258.6,4182.32,4251.13,0
1997-07-24,4264.93,4294.95,4223.61,4226.37,0
1997-07-25,4218.29,4222.73,4159,4189.81,0
1997-07-28,4191.91,4197.21,4163.53,4181.48,0
1997-07-29,4180.59,4218.98,4171.11,4217.58,0
1997-07-30,4230.8,4253.81,4220.18,4244.89,0
1997-07-31,4252.37,4331.58,4245.52,4305.76,0
1997-08-01,4322.19,4356.55,4314.06,4347.32,0
1997-08-04,4392.47,4478.19,4392.47,4465.37,0
1997-08-05,4477.5,4548.79,4477.5,4548.02,0
1997-08-06,4568.39,4605.41,4505.06,4523.01,0
1997-08-07,4527.91,4546.91,4439.48,4447.06,0
1997-08-08,4460.23,4467.18,4373.2,4397.54,0
1997-08-11,4434.02,4482.51,4423.69,4481.3,0
1997-08-12,4496.8,4504.03,4393.24,4425.03,0
1997-08-13,4419.34,4419.34,4353.32,4370.13,0
1997-08-14,4372.29,4381.53,4290.13,4320.97,0
1997-08-19,4277.29,4277.29,4151.63,4165.37,0
1997-08-20,4166.79,4238.09,4144.47,4234.63,0
1997-08-21,4252.05,4265.19,4138.27,4156.16,0
1997-08-22,4132.99,4144.17,4037.31,4047.67,0
1997-08-26,4038.58,4110.51,4038.58,4107.24,0
1997-08-27,4131.05,4132.62,4085.29,4097.56,0
1997-08-28,4093.76,4093.76,3960.34,3963.15,0
1997-08-29,3916.58,3945.67,3851.04,3876.08,0
1997-09-01,3875.26,3948.92,3854.21,3943.67,0
1997-09-02,3944.31,3960.76,3869.61,3950.03,0
1997-09-03,3966.87,4016.21,3946.43,3965.39,0
1997-09-04,3963.94,4012.18,3932.77,4007.04,0
1997-09-05,4018.59,4036.61,4005.07,4032.35,0
1997-09-08,4029.85,4088.26,4006.28,4087.3,0
1997-09-09,4095.12,4112.48,4030.86,4031.55,0
1997-09-10,4018.75,4050.28,3998.32,4045.61,0
1997-09-11,4057.9,4070.36,4008,4010.07,0
1997-09-12,4013.01,4018.5,3979.43,3995.94,0
1997-09-15,3987.39,4057.35,3985.97,4018.42,0
1997-09-16,4026.02,4035.39,4000.84,4012.59,0
1997-09-17,4013.68,4013.68,3914.58,3928.33,0
1997-09-18,3904.42,3904.42,3844.49,3884.77,0
1997-09-19,3891.63,3894.09,3820.28,3825.12,0
1997-09-22,3830.81,3835.04,3758.52,3770.99,0
1997-09-23,3772.59,3823.29,3763.37,3822.42,0
1997-09-24,3834.97,3864.25,3823.01,3825.91,0
1997-09-25,3835.8,3888.51,3835.8,3887.56,0
1997-09-26,3895.98,3927.77,3883.88,3925.24,0
1997-09-29,3918.05,3964.03,3908.84,3912.83,0
1997-09-30,3911.34,3918.42,3885.59,3902.03,0
1997-10-01,3885.41,3905.51,3848.15,3905.51,0
1997-10-03,3907.22,3923.26,3833.92,3847.73,0
1997-10-06,3850.35,3862.17,3829.05,3857.34,0
1997-10-07,3851.94,3910.33,3845.71,3909.46,0
1997-10-08,3912.4,3940.53,3912.4,3930.23,0
1997-10-09,3927.85,3982.44,3917.39,3979.96,0
1997-10-10,3999.65,4083.99,3999.65,4057.37,0
1997-10-13,4093.92,4118.92,4056.48,4066.05,0
1997-10-14,4061.51,4062.81,4011.11,4012.4,0
1997-10-15,4015.55,4042.69,3999.14,4034.55,0
1997-10-16,4082.66,4090.51,4046.47,4077.05,0
1997-10-17,4102.29,4137.77,4095.7,4106.26,0
1997-10-20,4123.8,4157.01,4103.63,4154.84,0
1997-10-21,4157.69,4166.14,4103.86,4116.99,0
1997-10-22,4118.67,4119.55,4079.87,4082.7,0
1997-10-23,4073.42,4080.12,3983.18,4009.77,0
1997-10-24,3992.4,3992.4,3922.54,3957.46,0
1997-10-27,3969.75,3979.53,3914.96,3934.33,0
1997-10-30,3803.09,3815.24,3795.66,3803.24,0
1997-11-03,3814.75,3820.37,3748.89,3790.82,0
1997-11-04,3799.55,3852.24,3782.94,3805.95,0
1997-11-05,3805.14,3807.45,3759.16,3778.23,0
1997-11-06,3744.39,3766.76,3714.03,3763.96,0
1997-11-07,3761.16,3764.61,3732.11,3747.32,0
1997-11-10,3733.31,3733.31,3707.67,3721.05,0
1997-11-11,3724.85,3750.25,3723.4,3723.4,0
1997-11-12,3721.39,3739.04,3627.85,3633.18,0
1997-11-13,3601.3,3616.44,3534.06,3554.1,0
1997-11-14,3570.34,3594.18,3514.69,3569.77,0
1997-11-17,3552.43,3580.91,3539.25,3578.1,0
1997-11-18,3573.87,3573.87,3494.8,3518.9,0
1997-11-19,3479.07,3479.07,3393.15,3454.65,0
1997-11-20,3394.27,3504.41,3390.71,3466.86,0
1997-11-21,3450.75,3541.23,3450.4,3523.44,0
1997-11-24,3512.82,3518.58,3399.72,3403.07,0
1997-11-25,3400.75,3490.4,3388.46,3479.89,0
1997-11-26,3516.05,3577.59,3514.98,3535.52,0
1997-11-27,3530.68,3645.9,3524.14,3628.07,0
1997-11-28,3616.47,3617.33,3522.59,3560.29,0
1997-12-01,3536.07,3574.06,3488.66,3569.65,0
1997-12-02,3566.53,3601.43,3538,3553.48,0
1997-12-03,3559.88,3590.9,3537.67,3562.37,0
1997-12-04,3530.31,3595,3503.49,3527.1,0
1997-12-05,3526.02,3552.27,3469.08,3469.08,0
1997-12-08,3479.41,3493.21,3455.86,3468.19,0
1997-12-09,3469.92,3485.01,3367.89,3391.59,0
1997-12-10,3364.51,3380.03,3325.25,3347.33,0
1997-12-11,3336.33,3344.41,3247.63,3329.14,0
1997-12-12,3340.15,3383.32,3320.67,3329.27,0
1997-12-15,3321.55,3371.73,3291.09,3367.56,0
1997-12-16,3374.58,3444.92,3374.28,3424.87,0
1997-12-17,3458.27,3499.26,3455.1,3487.02,0
1997-12-18,3481.95,3525.6,3463.26,3472.35,0
1997-12-19,3463.46,3542.04,3460.18,3540.19,0
1997-12-22,3553.68,3629.42,3553.68,3616.34,0
1997-12-23,3639.98,3676.76,3627.09,3641.11,0
1997-12-24,3596.07,3616.95,3549.58,3607.69,0
1997-12-26,3620.92,3651.42,3620.92,3633.38,0
1997-12-29,3648.65,3709.72,3643.78,3706.79,0
1997-12-30,3703.84,3703.84,3623.93,3637.71,0
1997-12-31,3630.48,3711.26,3630.48,3658.98,0
1998-01-01,3658.34,3711.69,3658.34,3694.62,0
1998-01-02,3704.47,3739.38,3701.4,3719.85,0
1998-01-05,3745.19,3792.86,3736.94,3739.21,0
1998-01-06,3724.43,3727.24,3684.02,3719.62,0
1998-01-07,3715.38,3745.71,3658.95,3683.31,0
1998-01-08,3671.69,3679.14,3598.16,3598.16,0
1998-01-09,3579.24,3579.24,3514.99,3530.2,0
1998-01-12,3482.98,3482.98,3394.95,3395.04,0
1998-01-13,3427.15,3479.95,3417.05,3431.72,0
1998-01-14,3431.72,3482.05,3380.98,3400.79,0
1998-01-15,3390.37,3415.87,3318.69,3365.78,0
1998-01-16,3373.1,3398.97,3351.21,3382.32,0
1998-01-19,3383.89,3484.77,3374.39,3480.86,0
1998-01-20,3487.86,3516,3448.97,3455.95,0
1998-01-21,3452.36,3462.36,3418.2,3418.34,0
1998-01-22,3408.67,3409.34,3366.94,3380.3,0
1998-01-23,3375.86,3375.86,3340.31,3351.21,0
1998-01-27,3352.06,3355.22,3272.18,3276.21,0
1998-01-28,3272.74,3301.9,3200.83,3209.55,0
1998-01-29,3204.1,3230.65,3164.66,3224.36,0
1998-02-02,3288.78,3364.37,3288.78,3354.8,0
1998-02-03,3360.4,3363.33,3326.17,3354.88,0
1998-02-04,3359.24,3394.93,3312.01,3319.19,0
1998-02-05,3339.02,3366.07,3336.97,3352.48,0
1998-02-06,3367.77,3374.04,3338.09,3366.7,0
1998-02-09,3359.47,3371.61,3345.34,3348.35,0
1998-02-10,3345.18,3351.5,3315.81,3317.7,0
1998-02-11,3330.11,3342.08,3288.76,3292.91,0
1998-02-12,3289.45,3299.5,3261.38,3293.89,0
1998-02-13,3306.39,3373.53,3297.54,3373.53,0
1998-02-16,3384.71,3451.63,3384.71,3449.77,0
1998-02-17,3459.82,3459.82,3403.49,3413.36,0
1998-02-18,3408.75,3436.95,3387.32,3401.88,0
1998-02-19,3414.59,3446.53,3411.75,3437.64,0
1998-02-20,3444.51,3466.28,3409.62,3417.3,0
1998-02-23,3426.88,3479.2,3424.14,3478.4,0
1998-02-24,3481.46,3484.73,3462.88,3484.69,0
1998-02-26,3535.24,3584.67,3526.35,3571.63,0
1998-02-27,3578.89,3639.84,3578.89,3622.22,0
1998-03-02,3657.57,3782.34,3657.57,3772.61,0
1998-03-03,3646,3646,3646,3646,0
1998-03-04,3660.16,3751.82,3660.16,3743.93,0
1998-03-05,3699.73,3771.66,3699.73,3714.62,0
1998-03-06,3709.88,3720.21,3675.57,3708.58,0
1998-03-09,3775.54,3810.21,3760.66,3807.21,0
1998-03-10,3810.15,3830.97,3783.99,3798.25,0
1998-03-11,3791.11,3792.26,3691.2,3752.09,0
1998-03-12,3713.02,3750.99,3694.28,3716.5,0
1998-03-16,3780.89,3832.51,3780.89,3785.23,0
1998-03-17,3771.59,3791.86,3729.13,3791.17,0
1998-03-18,3803.66,3839.55,3788.4,3825.02,0
1998-03-19,3848.32,3852.42,3802.5,3820.87,0
1998-03-20,3802.01,3840.72,3785.95,3840.4,0
1998-03-23,3920.32,3973.7,3920.32,3963.81,0
1998-03-24,3982.63,3999.03,3920.93,3927.67,0
1998-03-25,3913.96,3969.15,3884.71,3949.57,0
1998-03-26,3970.76,3992.89,3883.16,3891.75,0
1998-03-27,3880.33,3917.63,3861.18,3908.6,0
1998-03-30,3952.21,3980.9,3896.86,3897.98,0
1998-03-31,3894.53,3919.08,3875.23,3892.75,0
1998-04-01,3901.44,3974.1,3901.44,3969.57,0
1998-04-02,3986.6,4049.66,3978.31,3992.72,0
1998-04-03,4012.72,4078.38,4012.42,4076.05,0
1998-04-06,4130.92,4184.37,4122.71,4170.22,0
1998-04-07,4159.19,4216.58,4156.52,4194.27,0
1998-04-08,4183.57,4183.57,4183.57,4183.57,0
1998-04-10,4172.86,4185.15,4103.46,4118.29,0
1998-04-13,4051.58,4133.72,4051.58,4085.93,0
1998-04-15,4119.26,4213.07,4119.26,4192.5,0
1998-04-16,4195.53,4208.56,4132.66,4134.32,0
1998-04-17,4134.93,4188.37,4117.58,4186.76,0
1998-04-20,4217.75,4286.84,4208.56,4210.73,0
1998-04-21,4235.37,4285.57,4235.37,4280.96,0
1998-04-22,4305.61,4322,4179.44,4179.44,0
1998-04-23,4161.31,4202.17,4084.15,4092.23,0
1998-04-24,4088.14,4104.98,3954.31,4050.98,0
1998-04-27,4098.17,4138.21,4059.68,4082.83,0
1998-04-28,4098.17,4138.21,4059.68,4082.83,0
1998-04-29,4076.23,4085.76,3964.95,3970.28,0
1998-04-30,3970.5,4015.64,3926.36,4006.81,0
1998-05-04,4058.75,4141.33,4058.75,4135.81,0
1998-05-05,4142.32,4156.58,4113.79,4147.29,0
1998-05-06,4145.6,4145.6,4045.96,4069.79,0
1998-05-08,4049.13,4056.46,4014.72,4022.2,0
1998-05-12,4007.43,4007.43,3917.9,3945.13,0
1998-05-13,3897.88,3906.67,3776.33,3782.76,0
1998-05-14,3789.07,3898.69,3748.63,3897.94,0
1998-05-15,3909.88,3924.41,3832.86,3849.8,0
1998-05-18,3892.54,3943.16,3890.84,3908.48,0
1998-05-19,3907.75,3924.42,3895.71,3924.42,0
1998-05-20,3930.01,3965.85,3920.63,3956.93,0
1998-05-21,3969.62,3980.21,3889.98,3908.79,0
1998-05-22,3914.34,3930.65,3881.83,3897.1,0
1998-05-25,3882.03,3934,3878.04,3908.11,0
1998-05-26,3906.74,3915.43,3870.76,3875.06,0
1998-05-27,3843.45,3843.45,3771.39,3777.19,0
1998-05-28,3754.73,3797.24,3712.52,3721.93,0
1998-05-29,3673.45,3747.57,3589.24,3686.39,0
1998-06-01,3737.25,3823.15,3640.3,3642.68,0
1998-06-02,3634.23,3646.36,3540.61,3573.21,0
1998-06-03,3572.96,3600.35,3483.81,3597.98,0
1998-06-04,3598.33,3617.14,3538.96,3546.21,0
1998-06-05,3527.67,3536,3417.89,3417.89,0
1998-06-08,3455.57,3492.48,3256.51,3416.73,0
1998-06-09,3426.29,3476.91,3372.18,3468.07,0
1998-06-10,3451.17,3451.17,3308.05,3311.41,0
1998-06-11,3269.36,3337.12,3207.54,3335.76,0
1998-06-12,3367.49,3416.12,3332.63,3347.41,0
1998-06-15,3344.49,3344.49,3151.23,3152.96,0
1998-06-16,3114.59,3171.57,2961.81,3161.08,0
1998-06-17,3291.43,3405.98,3251.81,3400.95,0
1998-06-18,3416.09,3434.46,3292.33,3292.33,0
1998-06-19,3234.56,3246.19,3130.11,3143.1,0
1998-06-22,3063.15,3097.95,2951.45,3078.51,0
1998-06-23,3041.81,3047.49,2954.86,3037.34,0
1998-06-24,3041.79,3143.64,3041.79,3143.64,0
1998-06-25,3197.9,3249.42,3181.11,3208.54,0
1998-06-26,3214.42,3214.42,3155.13,3168.82,0
1998-06-29,3171.25,3291.18,3171.25,3289.56,0
1998-06-30,3305.18,3305.63,3222.58,3250.69,0
1998-07-01,3210.6,3256.43,3153.53,3230.6,0
1998-07-02,3219.98,3229.95,3172.39,3180.73,0
1998-07-03,3173.35,3173.35,3089.02,3089.02,0
1998-07-06,3111.02,3179.63,3111.02,3178.31,0
1998-07-07,3186.85,3241.9,3181.56,3195.94,0
1998-07-08,3225.71,3268.54,3221.92,3245.88,0
1998-07-09,3277.93,3347.4,3277.93,3331.98,0
1998-07-10,3375.55,3409.5,3344.09,3401.74,0
1998-07-13,3426.83,3461.12,3320.11,3322.17,0
1998-07-14,3335.13,3371.5,3310.95,3371.5,0
1998-07-15,3404.87,3419.36,3348.66,3365.72,0
1998-07-16,3383.73,3489.2,3356.61,3488.77,0
1998-07-17,3505.52,3525.9,3455.35,3470.8,0
1998-07-20,3471.45,3472,3376.48,3384.75,0
1998-07-21,3385.25,3417.1,3329.84,3353.3,0
1998-07-22,3358.08,3372.75,3341.59,3344.33,0
1998-07-23,3329.78,3336.84,3214.4,3227.52,0
1998-07-24,3200.66,3231.5,3157.3,3171.3,0
1998-07-27,3172.67,3213.12,3079.43,3085.17,0
1998-07-28,3096.06,3173.92,3090.23,3166.84,0
1998-07-29,3169.88,3242.28,3163.74,3219.93,0
1998-07-30,3247.23,3276.29,3190.54,3212.1,0
1998-07-31,3231.23,3234.54,3184.1,3211.31,0
1998-08-03,3159.02,3159.02,3108.03,3112.95,0
1998-08-04,3107.04,3144.06,3107.04,3119.54,0
1998-08-05,3069.92,3138.39,3062.05,3133.42,0
1998-08-06,3131.54,3163.28,3091.57,3096.33,0
1998-08-07,3094.17,3104.87,3062.25,3062.25,0
1998-08-10,3056.22,3056.22,3017.33,3020.71,0
1998-08-11,3002.82,3008.92,2965.58,2970.64,0
1998-08-12,2934.74,2989.92,2924.24,2950.8,0
1998-08-13,2944.64,3016.11,2931.76,2990.22,0
1998-08-14,2993.68,3005.44,2960.24,2968.75,0
1998-08-17,2983.4,3002.17,2917.07,2917.07,0
1998-08-18,2914.92,2915.84,2853.72,2867.99,0
1998-08-19,2885.76,2919.51,2838.99,2884.59,0
1998-08-20,2911.85,2991.6,2885.17,2989.6,0
1998-08-21,2954.31,2988.73,2919.45,2922.61,0
1998-08-24,2928.08,2958.45,2899.67,2950.44,0
1998-08-25,2958.78,2996.72,2958.78,2993.36,0
1998-08-27,3006.65,3040.48,2974.83,2974.83,0
1998-08-28,2937.12,2962.38,2899.16,2908.1,0
1998-08-31,2919.36,2946.97,2882.93,2933.85,0
1998-09-01,2862.24,2882.88,2850.3,2862.55,0
1998-09-02,2900.15,2900.46,2867.22,2886.91,0
1998-09-03,2885.3,2921.34,2879.13,2918.89,0
1998-09-04,2930.63,2985.49,2926.74,2975.1,0
1998-09-07,3016.51,3063.53,3016.51,3051.93,0
1998-09-08,3054.31,3105.24,3041.09,3096.1,0
1998-09-09,3125.19,3144.57,3091.31,3097.12,0
1998-09-10,3090.24,3132.42,3079.38,3108.67,0
1998-09-11,3069.38,3092.94,3061.39,3083.56,0
1998-09-14,3134.68,3169.55,3133.01,3167.22,0
1998-09-15,3154.01,3176.42,3151.19,3162.18,0
1998-09-16,3168.86,3185.47,3131.84,3138.66,0
1998-09-17,3147.53,3161.37,3118.16,3121.3,0
1998-09-18,3107.27,3108.83,3083.86,3090.72,0
1998-09-21,3111.02,3132.59,3080.71,3080.91,0
1998-09-22,3091.04,3103.87,3070.68,3095.25,0
1998-09-23,3111.18,3135.71,3106.15,3135.42,0
1998-09-24,3163.23,3232.13,3163.23,3225.3,0
1998-09-25,3230.98,3266.71,3215.77,3223.57,0
1998-09-28,3257.99,3265.72,3205.95,3206.92,0
1998-09-29,3230.84,3235.03,3125.47,3146.83,0
1998-09-30,3132.2,3135.28,3084.82,3102.29,0
1998-10-05,3036.15,3036.15,2877.92,2878.07,0
1998-10-06,2873.97,2919.74,2820.77,2919.74,0
1998-10-07,2940.13,3010.65,2939.62,3008.63,0
1998-10-08,3029.1,3045.54,2896.14,2896.14,0
1998-10-09,2916.34,2960.82,2885.67,2916.66,0
1998-10-12,2914.5,2926.25,2850.5,2872.48,0
1998-10-13,2849.1,2865.24,2785.41,2832.03,0
1998-10-14,2831.27,2909.43,2799,2890.72,0
1998-10-15,2875.06,2895.28,2848.55,2857.27,0
1998-10-16,2889.7,2895.57,2837.98,2848.11,0
1998-10-19,2860.94,2871.71,2848.11,2851.58,0
1998-10-20,2845.86,2845.86,2753.34,2764.16,0
1998-10-23,2757.04,2798.88,2741.22,2784.46,0
1998-10-26,2908.51,2922.32,2878.98,2889.71,0
1998-10-27,2891.36,2895.9,2856.32,2895.84,0
1998-10-28,2913.62,2913.62,2832.95,2833.04,0
1998-10-29,2825.46,2845.51,2787.9,2845.16,0
1998-10-30,2844.15,2862.31,2812.49,2812.49,0
1998-11-02,2820.23,2822.29,2774.11,2811.44,0
1998-11-03,2815.67,2831.72,2809.01,2812.06,0
1998-11-05,2817.81,2844.48,2812.52,2842.51,0
1998-11-06,2849.58,2885.75,2849.58,2884.37,0
1998-11-09,2955.77,3004.43,2954.57,2983.67,0
1998-11-10,2992.47,3005.29,2963.58,3004.67,0
1998-11-11,3017.45,3027.2,2974.61,2976.17,0
1998-11-12,2973.31,3010.84,2944.06,3009.57,0
1998-11-13,2976.28,3019,2973.49,2976.12,0
1998-11-16,2953.53,2972.8,2939.67,2945.4,0
1998-11-17,2947.4,2973.9,2947.4,2968.6,0
1998-11-18,2975.78,3007.66,2972.75,3003.25,0
1998-11-19,3010.73,3015.82,2964.87,2964.87,0
1998-11-20,2966.14,2974.7,2932.85,2941.39,0
1998-11-23,2929.99,2938.33,2908.16,2919.57,0
1998-11-24,2925.57,2936.74,2901.44,2903.56,0
1998-11-25,2900.36,2900.36,2874.17,2881.69,0
1998-11-26,2874.26,2896.19,2815.97,2825.08,0
1998-11-27,2825.06,2826.16,2772.04,2783.1,0
1998-11-30,2771.69,2810.66,2741.7,2810.66,0
1998-12-01,2803.73,2822.21,2790.32,2804.03,0
1998-12-02,2819.63,2833.91,2804.52,2816.59,0
1998-12-03,2814.93,2820.93,2796.22,2804.46,0
1998-12-04,2804.87,2849.82,2791.98,2849.82,0
1998-12-07,2851.45,2922.28,2851.45,2921.8,0
1998-12-08,2927.95,2945.64,2900.2,2945.64,0
1998-12-09,2957.31,2979.51,2946.23,2950.21,0
1998-12-10,2972.83,2987.64,2965.45,2979.6,0
1998-12-11,3001.94,3019.81,2987.72,3002.54,0
1998-12-14,3013.58,3029.15,2982.21,2990.44,0
1998-12-15,2968.39,2974.08,2926.36,2927.48,0
1998-12-16,2906.47,2936.92,2887.31,2936.92,0
1998-12-17,2884.65,2919.47,2855.1,2864.44,0
1998-12-18,2875.91,2890.3,2850.48,2875.09,0
1998-12-21,2921.27,2977.03,2921.27,2973.37,0
1998-12-22,2984.8,2988.46,2949.34,2976.58,0
1998-12-23,2987.31,3016.91,2961.73,2962.5,0
1998-12-24,2953.55,2974.66,2942.02,2963.45,0
1998-12-28,3007.68,3068.14,3007.68,3054.73,0
1998-12-29,3041.74,3066.6,3014.61,3046.29,0
1998-12-30,3074.44,3118.59,3072.61,3110.33,0
1998-12-31,3107.73,3116.34,3053.03,3055.41,0
1999-01-01,3064.95,3078.19,3042.25,3060.34,0
1999-01-04,3113.62,3148.07,3113.62,3122.04,0
1999-01-05,3129.58,3150.31,3103.62,3149.06,0
1999-01-06,3172.31,3214.36,3152.94,3205.68,0
1999-01-07,3239.85,3321.47,3239.65,3299.09,0
1999-01-08,3356.19,3400.97,3340.51,3397.84,0
1999-01-11,3502.48,3515.49,3418.24,3433.21,0
1999-01-12,3369.96,3410.67,3319,3353.22,0
1999-01-13,3380.92,3385.2,3292.63,3310.46,0
1999-01-14,3251.18,3333.8,3251.18,3292.28,0
1999-01-15,3322.71,3330.42,3205.88,3207.85,0
1999-01-18,3217.74,3278.58,3197.78,3278.58,0
1999-01-19,3298.49,3298.49,3214.85,3218.91,0
1999-01-21,3222.97,3332.64,3206.3,3329.93,0
1999-01-22,3351.67,3375.23,3288.47,3297.86,0
1999-01-25,3309.46,3321.89,3246.03,3309.15,0
1999-01-27,3342.22,3400.07,3334.51,3353.98,0
1999-01-28,3359.67,3369.09,3287.21,3292.95,0
1999-01-29,3314.94,3324.55,3279.69,3315.57,0
1999-02-01,3331.91,3361.92,3265.91,3265.91,0
1999-02-02,3251.96,3279.98,3219.54,3236.76,0
1999-02-03,3267.67,3283.22,3234.66,3277.57,0
1999-02-04,3291.47,3301.54,3223.24,3236.42,0
1999-02-05,3241.3,3246.76,3204.5,3215.35,0
1999-02-08,3253.93,3280.63,3182.47,3183.64,0
1999-02-09,3182.75,3208.71,3157.7,3207.71,0
1999-02-10,3221.04,3308.88,3213.27,3307.49,0
1999-02-11,3329.81,3360.19,3298.42,3313.4,0
1999-02-12,3323.17,3351.84,3319.34,3337.49,0
1999-02-15,3378.57,3394.01,3315.07,3315.08,0
1999-02-16,3309.11,3345.74,3305.72,3344.68,0
1999-02-17,3342.28,3366.55,3280.68,3336.42,0
1999-02-18,3355.32,3406.28,3334.83,3351.05,0
1999-02-19,3373.24,3389.99,3350.65,3354.92,0
1999-02-22,3370.6,3397.33,3300.67,3303.89,0
1999-02-23,3290.5,3300.44,3249.02,3283.97,0
1999-02-24,3292.57,3297.37,3237.18,3287.53,0
1999-02-25,3276.91,3311.84,3269.39,3281.29,0
1999-02-26,3284.21,3288.18,3228.94,3233.86,0
1999-02-27,3301.13,3400.19,3215.69,3399.63,0
1999-03-01,3447.5,3539.62,3417.22,3523.98,0
1999-03-03,3638.56,3691.02,3625.46,3640.42,0
1999-03-04,3660.4,3662.47,3563.15,3601.96,0
1999-03-05,3622.02,3681.14,3578.09,3649.06,0
1999-03-08,3704.29,3775.45,3687.43,3732.1,0
1999-03-09,3758.48,3796.84,3744.24,3784.11,0
1999-03-10,3792.56,3804,3689.21,3743.37,0
1999-03-11,3763.3,3770.72,3673.22,3673.51,0
1999-03-12,3700.56,3716.02,3658.05,3702.81,0
1999-03-15,3778.97,3817.94,3750.7,3783.71,0
1999-03-16,3765.03,3793.58,3744.18,3744.18,0
1999-03-17,3749.15,3783.77,3670.09,3672.71,0
1999-03-19,3728.65,3741.7,3651.01,3672.63,0
1999-03-22,3691.52,3730.43,3652.7,3713.18,0
1999-03-23,3729.75,3784.81,3729.75,3757.5,0
1999-03-24,3768.91,3772.95,3618.6,3682.69,0
1999-03-26,3635.67,3642.66,3554.38,3597.58,0
1999-03-30,3666.7,3697.68,3639.63,3683.49,0
1999-03-31,3708.39,3781.97,3707.72,3739.96,0
1999-04-01,3750.22,3754.73,3684.18,3686.29,0
1999-04-05,3625.21,3625.21,3499.83,3519.39,0
1999-04-06,3478.14,3569.9,3462.36,3569.47,0
1999-04-07,3575.04,3624.58,3562.71,3586.8,0
1999-04-08,3582.35,3606.75,3523.8,3538.17,0
1999-04-09,3543.24,3543.24,3423.84,3441.19,0
1999-04-12,3437.07,3469.44,3381.31,3463.77,0
1999-04-13,3445.84,3485.74,3437.55,3464.52,0
1999-04-15,3363.91,3403.29,3342.65,3357.12,0
1999-04-16,3370.96,3584.62,3348.6,3572.91,0
1999-04-17,3694.11,3709.55,3295.65,3326.98,0
1999-04-19,3331.71,3468.05,3320.62,3451.43,0
1999-04-20,3459.81,3479.21,3406.67,3443.99,0
1999-04-21,3437.99,3483.79,3436.74,3464.54,0
1999-04-22,3463.07,3516.31,3375.07,3408.74,0
1999-04-23,3421.89,3449.23,3361.1,3406.59,0
1999-04-26,3296.23,3322.89,3239.47,3245.27,0
1999-04-27,3296.23,3322.89,3239.47,3245.27,0
1999-04-28,3239.11,3285.39,3183.47,3272.71,0
1999-04-29,3292.47,3351.86,3287.23,3325.69,0
1999-05-03,3380.61,3435.73,3363.06,3378.4,0
1999-05-04,3381.63,3502.95,3381.63,3502.95,0
1999-05-05,3516.73,3606.49,3495.3,3557.07,0
1999-05-06,3561.75,3659.36,3561.75,3648.86,0
1999-05-07,3713.44,3773.85,3697.05,3707.75,0
1999-05-10,3752.79,3820.25,3740.49,3820.25,0
1999-05-11,3854.16,3915.25,3847.53,3900.49,0
1999-05-12,3941.2,3983.58,3794.65,3876.89,0
1999-05-13,3957.25,4022.08,3957.25,4014.68,0
1999-05-14,4041.21,4102.03,4000.07,4075.47,0
1999-05-17,4091.19,4113.42,3888.81,4039.39,0
1999-05-18,4073.03,4130.37,4052.66,4085.11,0
1999-05-19,4089.07,4156.19,4057.4,4123.58,0
1999-05-20,4130.33,4197.08,4078.66,4079.45,0
1999-05-21,4110.25,4110.25,4006,4015.75,0
1999-05-24,4009.73,4045.26,3968.31,4028.98,0
1999-05-25,4029.24,4075.39,4018.67,4060.08,0
1999-05-26,4074.49,4087.65,3921.76,3973.3,0
1999-05-27,3963.76,4016.74,3862.45,3862.45,0
1999-05-28,3805.44,3840.27,3675.53,3773.32,0
1999-05-31,3897.04,3966.14,3887.37,3966.07,0
1999-06-01,3954.26,3991.8,3885.3,3912,0
1999-06-02,3921.14,3943.14,3870.16,3935.82,0
1999-06-03,3953.64,3992.19,3941.85,3976.88,0
1999-06-04,4035.36,4064.9,4027.18,4042.52,0
1999-06-07,4075.52,4089.02,4028.66,4035.32,0
1999-06-08,4025.07,4075.88,3987.11,4066.82,0
1999-06-09,4098.14,4121.74,4040.24,4041.89,0
1999-06-10,4090.45,4105.09,4042.89,4056.47,0
1999-06-11,4051.91,4052.93,3969.36,3969.36,0
1999-06-14,3907.69,3951.87,3830.15,3950.96,0
1999-06-15,3965.97,4001.98,3892.3,3901.73,0
1999-06-16,3922.71,4031,3876.56,4021.4,0
1999-06-17,4046.8,4140.53,4040.84,4125.25,0
1999-06-18,4135.6,4166.54,4105.38,4109.89,0
1999-06-21,4143.64,4214.85,4143.64,4210.36,0
1999-06-22,4236.01,4274.3,4204.73,4254.86,0
1999-06-23,4268.54,4285.99,4148.76,4157.13,0
1999-06-24,4137.44,4156.02,4083.47,4119.73,0
1999-06-25,4120.56,4182.74,4101.21,4111.77,0
1999-06-28,4140.24,4183.16,4136.12,4158.67,0
1999-06-29,4166.22,4187.38,4138.95,4170.83,0
1999-06-30,4174.61,4174.61,4121.39,4140.73,0
1999-07-01,4156.62,4186.35,4120.73,4144.52,0
1999-07-02,4176.67,4215.35,4166.54,4194.55,0
1999-07-05,4261.02,4306.4,4251.44,4306.4,0
1999-07-06,4326.77,4350.4,4307.17,4332.7,0
1999-07-07,4340.1,4373.02,4306.49,4321.51,0
1999-07-08,4332.84,4355.67,4309.57,4326.41,0
1999-07-09,4353.83,4387.61,4345.33,4362.87,0
1999-07-12,4463.44,4588.1,4463.44,4585.63,0
1999-07-13,4652.19,4678.28,4588.68,4615.2,0
1999-07-14,4627.23,4710.25,4557.19,4710.25,0
1999-07-15,4776.13,4810.33,4673.47,4679.92,0
1999-07-16,4635.87,4658.36,4593.69,4639.94,0
1999-07-19,4683.99,4757.04,4683.99,4716.81,0
1999-07-20,4703.33,4721.78,4586.26,4617.82,0
1999-07-21,4566.59,4689.52,4545.63,4659.59,0
1999-07-22,4656,4728.78,4656,4728.78,0
1999-07-23,4751.98,4769.34,4663.12,4672.12,0
1999-07-26,4686.7,4686.7,4592.67,4625.4,0
1999-07-27,4632.78,4640.52,4573.21,4593.22,0
1999-07-28,4603.69,4644.21,4562.55,4598.18,0
1999-07-29,4621.54,4636.6,4575.46,4603.42,0
1999-07-30,4590.48,4593.22,4526.8,4542.34,0
1999-08-02,4571.36,4571.36,4491.84,4494.18,0
1999-08-03,4491.73,4527.64,4470.52,4527.3,0
1999-08-04,4548.75,4644.2,4548.75,4644.07,0
1999-08-05,4669.78,4688.99,4588.96,4601.19,0
1999-08-06,4616.03,4616.03,4570.65,4575.3,0
1999-08-09,4605.07,4659.66,4605.07,4639.2,0
1999-08-10,4630.8,4630.8,4577.63,4594.12,0
1999-08-11,4520.95,4616.4,4502.97,4553.63,0
1999-08-12,4583.68,4592.78,4543.64,4543.64,0
1999-08-13,4567.31,4572.53,4479.73,4487.87,0
1999-08-16,4560.31,4585.39,4548.39,4558.23,0
1999-08-17,4586.49,4621.29,4575.99,4621,0
1999-08-18,4648.27,4729.38,4648.27,4705.13,0
1999-08-19,4721.61,4742.44,4627.56,4630.06,0
1999-08-20,4629.45,4650.75,4601.49,4645.81,0
1999-08-23,4713.34,4766.79,4713.34,4729.78,0
1999-08-24,4762.72,4792.1,4744.95,4792.1,0
1999-08-25,4813.75,4826.07,4609.98,4718.73,0
1999-08-26,4767.08,4846.36,4744.71,4846.36,0
1999-08-27,4875.28,4896.09,4851.6,4870.66,0
1999-08-30,4953.73,4965.79,4900.87,4905.89,0
1999-08-31,4915.8,4917.41,4876.81,4898.21,0
1999-09-01,4910.64,4914.12,4813.54,4824.44,0
1999-09-02,4813.73,4813.73,4720.19,4729.73,0
1999-09-03,4722.92,4754.55,4695.91,4709.93,0
1999-09-06,4728.19,4839.16,4728.19,4832.56,0
1999-09-07,4840.97,4847.09,4762.95,4773.65,0
1999-09-08,4794.41,4827.43,4775.13,4781.62,0
1999-09-09,4783.4,4795.59,4745,4764.59,0
1999-09-10,4772.95,4776.84,4746.54,4760.21,0
1999-09-14,4797.82,4808.85,4697.87,4731.12,0
1999-09-15,4739.26,4739.26,4660.21,4661.04,0
1999-09-16,4672.07,4677.48,4571.09,4571.09,0
1999-09-17,4565.17,4628.31,4513.55,4618.39,0
1999-09-20,4658.83,4725.55,4635.32,4641.07,0
1999-09-21,4677.01,4686.76,4614.29,4633,0
1999-09-22,4642.33,4741.08,4631.76,4687.23,0
1999-09-23,4709.43,4736.3,4682.8,4735.81,0
1999-09-24,4728.43,4823.24,4727.12,4757.82,0
1999-09-27,4822.16,4871.34,4715.67,4715.67,0
1999-09-28,4701.19,4738.81,4656.44,4733.42,0
1999-09-29,4779.56,4831.78,4765.39,4797.41,0
1999-09-30,4837.42,4837.42,4764.42,4764.42,0
1999-10-01,4808.63,4814.15,4682.25,4702.31,0
1999-10-04,4773.92,4781.2,4654.72,4654.72,0
1999-10-05,4648.74,4708.92,4627.04,4708.92,0
1999-10-06,4668.68,4783.63,4652.38,4697.7,0
1999-10-07,4816.11,4985.15,4810.18,4963.1,0
1999-10-08,5005.93,5091.24,4942.67,4981.74,0
1999-10-11,5150.99,5150.99,5028.61,5031.78,0
1999-10-12,5034.81,5076.94,5022.87,5057.32,0
1999-10-13,4957.64,5063.57,4922.04,5032.99,0
1999-10-14,5055.76,5118.39,5041,5075.39,0
1999-10-15,5090.19,5095.26,4866.85,4884.02,0
1999-10-18,4930.81,4971.88,4853.83,4930.69,0
1999-10-19,4930.69,4930.69,4930.69,4930.69,0
1999-10-20,4967.91,4990.41,4922.07,4943.14,0
1999-10-21,4972.81,4977.57,4834.23,4836.91,0
1999-10-22,4817.25,4831.87,4755.89,4783.08,0
1999-10-25,4850.73,4912.36,4765.57,4816.01,0
1999-10-26,4830.58,4845.3,4794.73,4814.34,0
1999-10-27,4821.32,4828.25,4708.4,4756.2,0
1999-10-28,4742.92,4742.94,4576.65,4594.57,0
1999-10-29,4601.4,4601.4,4368.85,4444.56,0
1999-11-01,4490.06,4500.36,4267.23,4270.74,0
1999-11-02,4254.85,4494.76,4209.41,4491.56,0
1999-11-03,4523.63,4536.2,4382.95,4456.18,0
1999-11-04,4453.52,4501.36,4417.94,4485.92,0
1999-11-05,4501.27,4608.42,4501.27,4598.45,0
1999-11-07,4668.45,4682.35,4642.02,4650.54,0
1999-11-08,4650.54,4650.54,4650.54,4650.54,0
1999-11-09,4648.2,4648.2,4560.81,4621.96,0
1999-11-10,4621.96,4621.96,4621.96,4621.96,0
1999-11-11,4662.23,4715.86,4639.36,4639.36,0
1999-11-12,4653.09,4657.3,4596.91,4629.61,0
1999-11-15,4675.98,4681.06,4581.74,4585.92,0
1999-11-16,4585.22,4591.77,4552.47,4578.87,0
1999-11-17,4581.53,4635.85,4540.41,4541.48,0
1999-11-18,4564.5,4606.16,4511.87,4606.16,0
1999-11-19,4631.24,4653.26,4574.17,4584.1,0
1999-11-22,4617.84,4641.19,4591.57,4636.31,0
1999-11-24,4641.72,4706.49,4639.54,4686.11,0
1999-11-25,4699.01,4770.11,4699.01,4740.68,0
1999-11-26,4760.18,4762.22,4696.66,4704.99,0
1999-11-29,4692.41,4698.17,4632.37,4639.43,0
1999-11-30,4636.28,4649.65,4599.46,4622.21,0
1999-12-01,4609.66,4667.02,4593.47,4614.96,0
1999-12-02,4617.76,4730.29,4617.76,4691.67,0
1999-12-03,4746.34,4771.15,4698.09,4714.14,0
1999-12-06,4785.06,4842.34,4785.06,4835.98,0
1999-12-07,4891.47,4893.47,4850.37,4864.62,0
1999-12-08,4909.63,4943.85,4735.68,4799.22,0
1999-12-09,4796.8,4849.96,4762.52,4839.16,0
1999-12-10,4865.78,4870.91,4787.45,4788.47,0
1999-12-13,4864.29,4876.64,4793.84,4802.96,0
1999-12-14,4786.06,4787,4668.54,4690.78,0
1999-12-15,4632.34,4711.02,4584.74,4665.56,0
1999-12-16,4692.49,4763.16,4692.49,4710.49,0
1999-12-17,4764.46,4766.84,4673.61,4675.85,0
1999-12-20,4793.72,4846.15,4734.61,4746.61,0
1999-12-21,4788.59,4802.59,4731.74,4786.01,0
1999-12-22,4854.89,4951.76,4854.89,4948.54,0
1999-12-23,5074.84,5077.23,4960.52,4969.22,0
1999-12-24,4982.72,4982.72,4845.77,4874.73,0
1999-12-27,4907.31,4917.4,4807.34,4818.37,0
1999-12-28,4784.45,4862.18,4781.26,4861.93,0
1999-12-29,4884.5,4960.86,4874.37,4939.47,0
1999-12-30,5015.35,5015.35,4937.99,5005.82,0
2000-01-03,5209.54,5384.66,5209.54,5375.11,0
2000-01-04,5533.98,5533.98,5376.43,5491.01,0
2000-01-05,5265.09,5464.35,5184.48,5357,0
2000-01-06,5424.21,5489.86,5391.33,5421.53,0
2000-01-07,5358.28,5463.25,5330.58,5414.48,0
2000-01-10,5617.59,5668.28,5459.97,5518.39,0
2000-01-11,5513.04,5537.69,5221.28,5296.3,0
2000-01-12,5267.85,5494.3,5267.85,5491.2,0
2000-01-13,5568.64,5652.22,5430.81,5444.82,0
2000-01-14,5460.31,5476.38,5344.59,5471.27,0
2000-01-17,5617.7,5664.5,5404.07,5404.07,0
2000-01-18,5414.26,5465.54,5347.92,5464.51,0
2000-01-19,5496.68,5528.12,5460.68,5478.24,0
2000-01-20,5508.04,5516.16,5348.56,5355.8,0
2000-01-21,5352.63,5441.83,5330.08,5423.05,0
2000-01-24,5529.38,5583.22,5439.48,5458.06,0
2000-01-25,5412.49,5430.29,5351.22,5367.79,0
2000-01-27,5424.14,5457.3,5362.25,5369.1,0
2000-01-28,5417.53,5417.53,5331.54,5335.8,0
2000-01-31,5338.67,5345.3,5186.32,5205.29,0
2000-02-01,5217.65,5232.84,5127.79,5215.54,0
2000-02-02,5264.62,5342.98,5264.62,5304.92,0
2000-02-03,5366.62,5381.74,5323.32,5340.19,0
2000-02-04,5394,5402.7,5313.59,5313.59,0
2000-02-07,5431.55,5518.29,5431.55,5474,0
2000-02-08,5585.38,5647.64,5585.38,5610.56,0
2000-02-09,5704.01,5756.87,5635.69,5649.1,0
2000-02-10,5765.28,5789.04,5715.05,5789.04,0
2000-02-11,5985.05,6005.85,5917.04,5933.56,0
2000-02-14,6130.23,6150.69,5923.17,5924.31,0
2000-02-15,5797.31,5941.88,5774.32,5803.19,0
2000-02-16,5782.2,5864.97,5711.75,5725.5,0
2000-02-17,5810.24,5877.04,5799.79,5835.15,0
2000-02-18,5894.19,5894.19,5681.98,5721.65,0
2000-02-21,5874.25,5941.9,5834.51,5876.89,0
2000-02-22,6000.3,6009.02,5864.79,5883.33,0
2000-02-23,6002.49,6033.98,5612.55,5642.46,0
2000-02-24,5764.16,5816.16,5620.83,5810.17,0
2000-02-25,5840.25,5840.25,5623.08,5623.08,0
2000-02-28,5737.53,5740.69,5580.05,5740.69,0
2000-02-29,5827.81,5903.49,5383.61,5446.98,0
2000-03-01,5464.65,5681.11,5341.61,5642.12,0
2000-03-02,5803.33,5828.79,5528.31,5528.31,0
2000-03-03,5602.94,5602.94,5362.8,5378.27,0
2000-03-06,5662.29,5692.97,5459.61,5520.69,0
2000-03-07,5674.99,5674.99,5525.89,5589.85,0
2000-03-08,5711.88,5783.51,5439.14,5511.42,0
2000-03-09,5579.87,5607.94,5278.68,5328.79,0
2000-03-10,5384.42,5478.97,5196.72,5301.78,0
2000-03-13,5372.82,5430.87,5100.62,5129.22,0
2000-03-14,5020.55,5177.55,4943.3,5175.71,0
2000-03-15,5067.42,5339.94,5045.99,5249.76,0
2000-03-16,5249.98,5301.44,5077.33,5102.41,0
2000-03-21,5177.59,5230.36,5085.53,5133.24,0
2000-03-22,5204.07,5247.28,5159.36,5201.87,0
2000-03-23,5314.32,5314.32,5088.1,5115.02,0
2000-03-24,5083.17,5203.93,5052.74,5141.42,0
2000-03-27,5203.16,5286.81,5126.35,5146.3,0
2000-03-28,5094.17,5156.23,5044.17,5156.12,0
2000-03-29,5233.76,5233.76,5080.45,5102.46,0
2000-03-30,4984.1,5058.44,4891.4,5041.08,0
2000-03-31,4892.43,5022.24,4867.23,5001.28,0
2000-04-03,5070.5,5085,4977.21,5052.94,0
2000-04-04,4907.41,4907.41,4666.95,4691.46,0
2000-04-05,4616.36,4852.45,4601.58,4757.06,0
2000-04-06,4899.45,4899.45,4608.11,4866.73,0
2000-04-07,4987.1,5222.8,4987.1,5219.2,0
2000-04-10,5481.49,5532.54,5435.35,5442.86,0
2000-04-11,5428.7,5541.82,5368.2,5541.54,0
2000-04-12,5502.42,5542.81,5416.19,5426.82,0
2000-04-13,5130.18,5205.69,5106.23,5172.13,0
2000-04-17,4797.95,4899.54,4797.95,4880.71,0
2000-04-18,4973.25,4981.42,4723.19,4745.47,0
2000-04-19,4884.81,4901.5,4571.12,4665.81,0
2000-04-20,4561.07,4698.34,4431.74,4657.42,0
2000-04-24,4723.27,4723.27,4509.09,4511.05,0
2000-04-25,4336.64,4552.48,4284.17,4533.99,0
2000-04-26,4692.78,4803.27,4644.12,4792.95,0
2000-04-27,4761.9,4799.26,4637.03,4679.63,0
2000-04-28,4767.89,4767.89,4625,4657.55,0
2000-05-02,4736.02,4737.68,4344.51,4372.22,0
2000-05-03,4200.74,4394.58,4109.66,4335.29,0
2000-05-04,4384.53,4568.54,4335.04,4553.92,0
2000-05-05,4600.64,4731.94,4590.13,4693.88,0
2000-05-08,4744.83,4757.89,4463.4,4463.4,0
2000-05-09,4365.26,4578.49,4351.14,4578.49,0
2000-05-10,4593.38,4593.38,4449.89,4458.4,0
2000-05-11,4324.19,4352.56,4198.17,4251.36,0
2000-05-12,4243.54,4267.87,4102.77,4107.14,0
2000-05-15,4024.66,4249.45,3912.95,4212.53,0
2000-05-16,4239.44,4247.19,4154.07,4230.13,0
2000-05-17,4306.01,4367.22,4195.19,4234.23,0
2000-05-18,4205.48,4254.35,4159.9,4192.44,0
2000-05-19,4149.39,4150.77,4026.64,4068.65,0
2000-05-22,3978.54,4015.38,3920.18,3920.18,0
2000-05-23,3878.82,3943.54,3831.86,3943.54,0
2000-05-24,3872.7,3981.46,3840.11,3933.65,0
2000-05-25,3962.98,4060.76,3961.02,3999.03,0
2000-05-26,3994.4,4097.6,3947.33,4084.71,0
2000-05-29,4082.91,4222.65,4064.46,4189.85,0
2000-05-30,4207.01,4318.65,4185.36,4311.77,0
2000-05-31,4434.99,4536.1,4416.88,4433.61,0
2000-06-01,4406.52,4412.2,4321.26,4325.47,0
2000-06-02,4381.7,4486.99,4381.7,4453.47,0
2000-06-05,4609.78,4705.49,4485.29,4531.53,0
2000-06-06,4555.18,4605.46,4488.23,4591.68,0
2000-06-07,4580.89,4650.88,4556.52,4604.84,0
2000-06-08,4656,4746.88,4656,4728.81,0
2000-06-09,4772,4797.59,4712.21,4729.63,0
2000-06-12,4794.67,4800.13,4638.81,4639.46,0
2000-06-13,4583.34,4640.59,4555.09,4615.13,0
2000-06-14,4648.78,4693.67,4604.5,4625.04,0
2000-06-15,4609.98,4685.63,4575.03,4653.22,0
2000-06-16,4666.06,4768.59,4654.12,4764.67,0
2000-06-19,4808.25,4884.89,4788.94,4837.24,0
2000-06-20,4891.23,4919.63,4834.79,4863.9,0
2000-06-21,4888.43,4888.43,4723.57,4731.57,0
2000-06-22,4749.4,4795.1,4693.46,4794.16,0
2000-06-23,4771.07,4822.63,4687.31,4721.7,0
2000-06-26,4674.21,4697.63,4607.58,4670.09,0
2000-06-27,4682.59,4732.7,4677.57,4686.91,0
2000-06-28,4660.28,4748.8,4642.56,4748.8,0
2000-06-29,4820.58,4849.97,4785.63,4792.74,0
2000-06-30,4760.6,4792.69,4694.88,4748.77,0
2000-07-03,4846.69,4853.83,4778.74,4844.98,0
2000-07-04,4870.86,4902.71,4840.39,4887.06,0
2000-07-05,4898.15,4940.38,4898.15,4940.38,0
2000-07-06,4862.99,4908.34,4846.64,4885.6,0
2000-07-07,4920.14,4924.22,4900.31,4905.94,0
2000-07-10,4908.74,4920.38,4847.45,4867.43,0
2000-07-11,4887.76,4919.31,4863.96,4898.07,0
2000-07-12,4883.65,4967.14,4862.49,4964.28,0
2000-07-13,4994.92,5058.9,4878.45,4880.8,0
2000-07-14,4891.43,4951.95,4847.51,4856.82,0
2000-07-17,4874.41,4883.3,4747.32,4747.32,0
2000-07-18,4741.15,4777.5,4704.4,4734.8,0
2000-07-19,4672.19,4721.85,4604.54,4616.01,0
2000-07-20,4592.28,4634.46,4538.95,4575.67,0
2000-07-21,4601.08,4606.21,4460.42,4463.66,0
2000-07-24,4347.52,4353.44,4188.34,4188.34,0
2000-07-25,4097.22,4369.14,4052.61,4336.2,0
2000-07-26,4361.88,4374.38,4191.27,4191.27,0
2000-07-27,4149.84,4287.86,4113.42,4281.13,0
2000-07-28,4275.34,4348.88,4244.73,4276.7,0
2000-07-31,4232.54,4301.71,4225.57,4279.86,0
2000-08-01,4295.35,4302.86,4239.82,4253.69,0
2000-08-02,4224.01,4264.17,4193.58,4260.88,0
2000-08-03,4232.21,4279.51,4204.41,4207.63,0
2000-08-04,4241.23,4266.21,4155.45,4186.16,0
2000-08-07,4203.77,4232.8,4159.35,4201.25,0
2000-08-08,4217.68,4327,4200.99,4317.22,0
2000-08-09,4347.59,4374.68,4296.57,4317.04,0
2000-08-10,4312.24,4360.91,4244.19,4253.23,0
2000-08-11,4236.55,4250.63,4176.47,4192,0
2000-08-14,4204.33,4233.49,4142.81,4232.51,0
2000-08-16,4263.76,4337.06,4263.76,4325.67,0
2000-08-17,4346.03,4365.43,4267.91,4294.18,0
2000-08-18,4297.9,4364.39,4290.12,4347.04,0
2000-08-21,4383.81,4426.48,4377.92,4409.57,0
2000-08-22,4481.22,4483.87,4438.72,4461.23,0
2000-08-23,4447.7,4500.3,4426.62,4444.79,0
2000-08-24,4445.56,4471.86,4417.14,4459.07,0
2000-08-25,4482.2,4485.63,4414.72,4416.86,0
2000-08-28,4443.71,4452.76,4393.61,4395.81,0
2000-08-29,4382.56,4412.84,4370.5,4401.82,0
2000-08-30,4416.14,4436.57,4387.39,4411.85,0
2000-08-31,4409.84,4485.2,4404.62,4477.31,0
2000-09-04,4571.89,4620.32,4557.11,4602.43,0
2000-09-05,4623.83,4623.83,4574.89,4598.65,0
2000-09-06,4577.5,4640.1,4571.92,4606.35,0
2000-09-07,4579.68,4660.68,4578.37,4629.33,0
2000-09-08,4649.97,4677.67,4640.25,4668.27,0
2000-09-11,4715.3,4748.81,4694.4,4696.6,0
2000-09-12,4705.82,4766.36,4681.03,4763.63,0
2000-09-13,4776.52,4790.63,4690.5,4702.52,0
2000-09-14,4721.98,4741.42,4640.87,4671.92,0
2000-09-15,4666.47,4685.66,4539.35,4562.38,0
2000-09-18,4511.42,4513.09,4362.47,4366.41,0
2000-09-19,4295.63,4390.21,4171.89,4264.34,0
2000-09-20,4322.8,4339.37,4211.87,4325.55,0
2000-09-21,4304.25,4331.38,4257.04,4257.2,0
2000-09-22,4188.47,4208.66,4028.49,4032.37,0
2000-09-25,4144.81,4210,4105.75,4173.48,0
2000-09-26,4159.87,4160.13,4056.03,4089.58,0
2000-09-27,4025.68,4172.65,4009.17,4164.1,0
2000-09-28,4155.71,4184.61,4043.67,4067.38,0
2000-09-29,4122.28,4122.28,4056.72,4090.38,0
2000-10-03,4035.64,4139.53,4028.51,4135.55,0
2000-10-04,4101.63,4173.65,4101.63,4160.41,0
2000-10-05,4177.09,4197.39,4115.62,4116.25,0
2000-10-06,4085.02,4131.25,4042.95,4092.42,0
2000-10-09,4106.15,4135.16,4055.42,4056.07,0
2000-10-10,4079.61,4079.61,3931.21,3945.28,0
2000-10-11,3892.78,3895.81,3803.72,3836.51,0
2000-10-12,3793.61,3879.47,3777.49,3846.82,0
2000-10-13,3749.77,3793.08,3714.46,3738.93,0
2000-10-16,3908.73,3930.1,3726.58,3728.67,0
2000-10-17,3702.4,3718.74,3613.74,3664.79,0
2000-10-18,3625.32,3640.73,3545.01,3593.63,0
2000-10-19,3576.44,3702.83,3491.55,3702.83,0
2000-10-20,3799.78,3801.86,3691.89,3692.75,0
2000-10-23,3709.54,3716.6,3608.36,3619.53,0
2000-10-24,3603.66,3656.31,3584.38,3651.99,0
2000-10-25,3664.12,3748.96,3662.23,3743.61,0
2000-10-26,3739.54,3761.46,3739.54,3757.16,0
2000-10-27,3770.66,3773.54,3704.54,3729.12,0
2000-10-30,3744.1,3751.28,3680.18,3689.43,0
2000-10-31,3672.48,3713.91,3646.73,3711.02,0
2000-11-01,3749.35,3807.7,3734.98,3788.53,0
2000-11-02,3799.66,3882.54,3795.45,3875.79,0
2000-11-03,3907.23,3960.14,3894.59,3935.7,0
2000-11-06,3971.98,4005.19,3919.34,3931.54,0
2000-11-07,3917.1,3959.93,3910.81,3954.83,0
2000-11-08,3958.69,4045.05,3958.69,4028.71,0
2000-11-09,3981.31,4046.01,3980.2,4022.5,0
2000-11-10,4011.06,4032.94,3930.35,3941.13,0
2000-11-13,3842.63,3863.35,3797.5,3820.08,0
2000-11-14,3816.13,3930.88,3816.13,3923.83,0
2000-11-15,3994.88,4016.09,3931.84,3946.53,0
2000-11-16,3946.83,3971.32,3884.88,3901.9,0
2000-11-17,3869.17,3917.59,3848.86,3905.84,0
2000-11-20,3928.62,3942.55,3908.28,3926.52,0
2000-11-21,3889.18,3928.58,3882.65,3924.7,0
2000-11-22,3938.46,3947.98,3861.01,3862.39,0
2000-11-23,3837.11,3871.34,3826.42,3852.4,0
2000-11-24,3860.52,3889.56,3856.58,3868.34,0
2000-11-27,3930.96,3972.48,3902.1,3969.2,0
2000-11-28,3962.21,4038.64,3962.2,4023.92,0
2000-11-29,3997.33,4046.19,3957.19,3996.18,0
2000-11-30,4003.41,4019.52,3972.85,3997.99,0
2000-12-01,3968.89,4054.86,3966.55,4031.96,0
2000-12-04,4078.56,4088.28,4034.62,4036.49,0
2000-12-05,4061.9,4082.44,4048.85,4071.98,0
2000-12-06,4155.22,4156.66,4097.55,4108.43,0
2000-12-07,4099.49,4136.74,4095.99,4124.91,0
2000-12-08,4134.1,4167.32,4134.1,4156.08,0
2000-12-11,4198.72,4231.4,4178.51,4228.29,0
2000-12-12,4254.16,4255.69,4210.15,4219.48,0
2000-12-13,4235.56,4298.63,4235.56,4284.98,0
2000-12-14,4297.44,4332.65,4256.34,4270.45,0
2000-12-15,4241.46,4264.83,4130.6,4137.16,0
2000-12-18,4121.86,4186.77,4108.68,4169.39,0
2000-12-19,4188.02,4200.34,4143.56,4152.94,0
2000-12-20,4106.34,4121.82,4057.95,4086.41,0
2000-12-21,4013.1,4064.71,3968.34,4034.23,0
2000-12-22,4057.72,4080.3,3895.37,3905.9,0
2000-12-26,3927.51,3939.08,3810.99,3826.82,0
2000-12-27,3830.37,3902.85,3803.69,3877.55,0
2000-12-28,3918.17,3940.45,3895.21,3932.78,0
2000-12-29,3933.95,3978.25,3904.32,3972.12,0
2001-01-01,3990.65,4021.83,3937.33,3955.08,0
2001-01-02,3953.22,4028.57,3929.37,4018.88,0
2001-01-03,3977.58,4067.66,3977.58,4060.02,0
2001-01-04,4180.97,4180.97,4109.55,4115.37,0
2001-01-05,4116.34,4195.01,4115.35,4183.73,0
2001-01-08,4164.76,4206.72,4101.53,4120.43,0
2001-01-09,4114.74,4166.84,4101.01,4125.31,0
2001-01-10,4151.58,4155.86,4035.44,4047.64,0
2001-01-11,4066.13,4077.54,4006.54,4027.13,0
2001-01-12,4059.41,4082.77,4018.28,4036.58,0
2001-01-15,4074.32,4080.14,4018.24,4046.76,0
2001-01-16,4052.18,4097.07,4023.9,4070.73,0
2001-01-17,4101.18,4125.1,4072.09,4083.41,0
2001-01-18,4106.15,4122.66,4085.81,4113.21,0
2001-01-19,4149.25,4201.94,4137.31,4194.46,0
2001-01-22,4247.45,4278.55,4223.56,4267.11,0
2001-01-23,4277.83,4321.75,4272.87,4296.69,0
2001-01-24,4320.51,4339.41,4295.71,4326.42,0
2001-01-25,4327.84,4341.33,4273.7,4330.22,0
2001-01-29,4158.86,4262.76,4158.86,4234.57,0
2001-01-30,4269.41,4373.22,4256.76,4372.04,0
2001-01-31,4367.58,4409.33,4322.68,4326.72,0
2001-02-01,4303.13,4335.39,4230.17,4286.11,0
2001-02-02,4280.96,4373.4,4280.96,4352.26,0
2001-02-05,4337.52,4397.19,4337.52,4370.47,0
2001-02-06,4392.24,4404.67,4369.93,4375.29,0
2001-02-07,4376.92,4379.22,4303.28,4312.93,0
2001-02-08,4293.87,4387.85,4290.88,4381.19,0
2001-02-09,4395.44,4436.48,4387.99,4397.33,0
2001-02-12,4429.91,4446.08,4389.02,4406.3,0
2001-02-13,4437.32,4440.76,4354.1,4363.05,0
2001-02-14,4350.33,4375.51,4320.89,4363.11,0
2001-02-15,4372.6,4459.19,4371.95,4437.99,0
2001-02-16,4458.73,4462.11,4315.95,4330.32,0
2001-02-19,4363.79,4378.06,4302.1,4350.65,0
2001-02-20,4360.16,4382.36,4342.61,4359.22,0
2001-02-21,4338.31,4362.5,4285.19,4302.23,0
2001-02-22,4252.27,4286.63,4190.96,4262.55,0
2001-02-23,4261.81,4277.36,4118.09,4122.16,0
2001-02-26,4168.71,4174.85,4074.12,4112.69,0
2001-02-27,4140.63,4156.03,4020.68,4069.68,0
2001-02-28,4070.37,4264.02,4056.4,4247.04,0
2001-03-01,4288.23,4386.98,4215.27,4271.65,0
2001-03-02,4323.18,4341.67,4077.42,4095.16,0
2001-03-05,4073.73,4127.12,3947.71,3998.12,0
2001-03-07,4062.41,4114.11,3913.67,4046.89,0
2001-03-08,4089.83,4108.03,4016.71,4056.94,0
2001-03-09,3986.82,3986.82,3821.59,3881.96,0
2001-03-12,3862.63,3930.68,3748.39,3767.89,0
2001-03-13,3605.53,3777.48,3436.75,3540.65,0
2001-03-14,3508.13,3757.12,3493.94,3725.03,0
2001-03-15,3666.2,3823.78,3661.84,3819.86,0
2001-03-16,3752.36,3867.47,3696.52,3745.74,0
2001-03-19,3728.51,3774.69,3680.26,3722.49,0
2001-03-20,3736.09,3740.07,3644.51,3672.4,0
2001-03-21,3633.22,3801.78,3618.14,3791.07,0
2001-03-22,3785.96,3818.03,3708.8,3713.97,0
2001-03-23,3735.51,3743.83,3561.01,3635.28,0
2001-03-27,3634.48,3712.27,3631.29,3694.82,0
2001-03-28,3736.54,3792.76,3736.54,3788.21,0
2001-03-29,3739.63,3799.68,3721.45,3751.56,0
2001-03-30,3714.11,3723.73,3589.93,3604.38,0
2001-04-02,3491.41,3578.95,3436.33,3566.26,0
2001-04-03,3543.82,3619.62,3543.82,3605.01,0
2001-04-04,3558.48,3577.25,3511.12,3565.65,0
2001-04-06,3663.74,3676.82,3558.13,3576,0
2001-04-09,3570.53,3579.24,3502.44,3544.08,0
2001-04-10,3542.44,3542.44,3422.11,3458.39,0
2001-04-11,3476.41,3481.15,3298.12,3325.46,0
2001-04-12,3254.52,3264.57,3120.13,3183.77,0
2001-04-16,3172.15,3258.44,3096.51,3251.62,0
2001-04-17,3231.94,3331.78,3220.65,3312.29,0
2001-04-18,3311.2,3442.65,3311.2,3438.75,0
2001-04-19,3552.17,3621.03,3471.03,3574.08,0
2001-04-20,3620.9,3620.9,3523.74,3583.04,0
2001-04-23,3583.42,3637.36,3561.96,3587.01,0
2001-04-24,3547.23,3593.84,3526.36,3589.99,0
2001-04-25,3586.94,3639.11,3569.71,3600.83,0
2001-04-26,3649.36,3651.79,3547.46,3557.19,0
2001-04-27,3389.22,3458.77,3357.83,3422.76,0
2001-04-30,3459.51,3522.7,3440.71,3519.16,0
2001-05-02,3565.53,3586.64,3530.25,3538.42,0
2001-05-03,3528.7,3551.8,3479.81,3494.48,0
2001-05-04,3471.95,3521.92,3465.5,3514.59,0
2001-05-07,3562.97,3573.19,3539.46,3544.81,0
2001-05-08,3544.86,3587.07,3544.86,3580.37,0
2001-05-09,3580.37,3629.65,3569.14,3586.58,0
2001-05-10,3586.58,3588.95,3550.05,3568.27,0
2001-05-11,3564.65,3577.79,3545.19,3559.77,0
2001-05-14,3552.55,3577.28,3536.57,3568.93,0
2001-05-15,3480.42,3579.35,3420.14,3576.96,0
2001-05-16,3585.79,3630.26,3585.79,3592.06,0
2001-05-17,3607.46,3675.45,3607.46,3669.76,0
2001-05-18,3674.42,3700.88,3648.36,3655.03,0
2001-05-21,3656.09,3681.19,3630.6,3640.1,0
2001-05-22,3643.29,3663.16,3630.03,3640.6,0
2001-05-23,3640.8,3683.52,3640.8,3674.54,0
2001-05-24,3670.91,3709.18,3670.91,3683.2,0
2001-05-25,3686.16,3700.66,3647.35,3659.81,0
2001-05-28,3663.06,3728.05,3663.06,3720.15,0
2001-05-29,3732.03,3751.7,3725.83,3742.07,0
2001-05-30,3745.57,3759.96,3653.31,3662.04,0
2001-05-31,3623.62,3638.46,3592.22,3631.91,0
2001-06-01,3637.03,3651.32,3555.74,3557.64,0
2001-06-04,3565.88,3590.56,3490.83,3498.38,0
2001-06-06,3473.32,3507.24,3448.44,3457.31,0
2001-06-07,3455.86,3459.51,3395.52,3457.24,0
2001-06-08,3466.66,3502.78,3452.94,3495.84,0
2001-06-11,3507.34,3525.04,3482.8,3509.32,0
2001-06-12,3504.24,3517.36,3484.08,3498.39,0
2001-06-13,3499.32,3519.13,3492.95,3501.61,0
2001-06-14,3491.36,3501.5,3446.96,3453.77,0
2001-06-15,3434.33,3434.33,3360.11,3372.94,0
2001-06-18,3368.68,3368.68,3295.34,3353.11,0
2001-06-19,3357.11,3418.99,3339.84,3410.95,0
2001-06-20,3410.1,3420.33,3369.31,3406.05,0
2001-06-21,3408.28,3427.75,3385.87,3405.64,0
2001-06-22,3402.14,3409.76,3361.79,3381.76,0
2001-06-25,3378.17,3378.17,3306.83,3318.67,0
2001-06-26,3313.13,3417.94,3287.94,3407.32,0
2001-06-27,3407.68,3434.13,3378.53,3411.64,0
2001-06-28,3411.68,3427.37,3391.72,3404.86,0
2001-06-29,3406.79,3474.71,3394.91,3456.78,0
2001-07-02,3480.06,3487,3418.28,3426.03,0
2001-07-03,3452.11,3452.11,3300.15,3312.29,0
2001-07-04,3295.85,3337.52,3286.77,3311.88,0
2001-07-05,3321.14,3364.8,3306.74,3317.63,0
2001-07-06,3299.96,3310.1,3286.74,3305.78,0
2001-07-09,3290.85,3299.57,3260.68,3290.81,0
2001-07-10,3300.98,3340.88,3296.41,3328.27,0
2001-07-11,3328.37,3388.75,3316.85,3376.21,0
2001-07-12,3390.34,3459.37,3384.74,3452.75,0
2001-07-13,3470.94,3513.79,3438.03,3453.99,0
2001-07-16,3453.63,3478.11,3427.82,3434.83,0
2001-07-17,3414.06,3440.29,3397.65,3431.93,0
2001-07-18,3434.94,3446.18,3377.58,3383.41,0
2001-07-19,3372.92,3380.27,3352.12,3370.93,0
2001-07-20,3375.82,3389.49,3331.42,3340.75,0
2001-07-23,3340.89,3340.89,3310.95,3330.98,0
2001-07-24,3326.84,3340.91,3306.17,3335.08,0
2001-07-25,3307.16,3338.22,3296.43,3301.97,0
2001-07-26,3298.64,3318.6,3254.28,3259.03,0
2001-07-27,3260.04,3278.85,3241.66,3251.53,0
2001-07-30,3255.92,3289.46,3249.46,3285.89,0
2001-07-31,3288.86,3335.67,3255.98,3329.28,0
2001-08-01,3335,3346.21,3276.72,3284.17,0
2001-08-02,3293.83,3310.86,3278.54,3298.78,0
2001-08-03,3300.02,3337.79,3300.02,3325.38,0
2001-08-06,3323.36,3356.34,3322.44,3329.95,0
2001-08-07,3322.81,3345.98,3317.44,3319.67,0
2001-08-08,3317.51,3321.18,3294.19,3302.32,0
2001-08-09,3290.86,3324.96,3279.62,3319.61,0
2001-08-10,3312.5,3335.71,3308.76,3316.21,0
2001-08-13,3321.19,3332.28,3283.44,3287.62,0
2001-08-14,3290.58,3336.47,3290.58,3331.89,0
2001-08-16,3326.24,3357.07,3321.74,3337.91,0
2001-08-17,3341.95,3359.07,3293.83,3296.71,0
2001-08-20,3287.69,3290.24,3271.54,3278.92,0
2001-08-21,3286.13,3310.53,3286.13,3297.43,0
2001-08-23,3307.29,3316.33,3292.66,3308.79,0
2001-08-24,3302.22,3308.9,3287.58,3305.51,0
2001-08-27,3318.44,3337.94,3310.29,3318.32,0
2001-08-28,3318.65,3333.17,3308.35,3313.07,0
2001-08-29,3282.3,3327.67,3282.3,3300.62,0
2001-08-31,3282.39,3282.39,3241.12,3244.95,0
2001-09-03,3245.71,3267.93,3222.53,3227.12,0
2001-09-04,3227.86,3246.76,3209.84,3231.6,0
2001-09-05,3232.88,3245.99,3218.04,3228.6,0
2001-09-06,3219.84,3233.49,3187.66,3202.55,0
2001-09-07,3196.41,3203.54,3166.97,3198.4,0
2001-09-10,3224.9,3224.9,3180.85,3183.63,0
2001-09-11,3189.09,3198.81,3141.57,3150.4,0
2001-09-12,3030.29,3046.22,2954.35,3032.71,0
2001-09-13,3038.88,3068.49,2982.16,2987.5,0
2001-09-14,2986.86,2986.86,2770.24,2830.12,0
2001-09-17,2758.16,2758.16,2640.58,2680.98,0
2001-09-18,2680.04,2814.07,2680.04,2782.47,0
2001-09-19,2785.37,2817.48,2785.37,2804.16,0
2001-09-20,2781.46,2781.46,2674.82,2761.66,0
2001-09-21,2753.96,2753.96,2594.87,2600.12,0
2001-09-24,2627.25,2688.95,2627.25,2651.78,0
2001-09-25,2668.37,2727.32,2613.53,2617.35,0
2001-09-26,2621.89,2682.59,2615.04,2667.34,0
2001-09-27,2674.29,2726.97,2669.05,2715.5,0
2001-09-28,2727.34,2830.35,2727.34,2811.6,0
2001-10-01,2817.74,2822.77,2773.03,2795.3,0
2001-10-03,2802.24,2808.45,2742.85,2754.95,0
2001-10-04,2763.17,2798.69,2763.17,2788.97,0
2001-10-05,2789.1,2826.16,2765.21,2812.9,0
2001-10-08,2767.93,2784.09,2718.41,2765.37,0
2001-10-09,2772.21,2802.34,2772.21,2794.42,0
2001-10-10,2836.74,2904.59,2836.74,2896.6,0
2001-10-11,2899.8,2956.86,2899.8,2943.69,0
2001-10-12,2960.5,2989.63,2947.34,2959.39,0
2001-10-15,2951.69,2983.33,2940.08,2976.3,0
2001-10-16,2978.11,3002,2971.57,2992.46,0
2001-10-17,2998.86,3050.07,2998.86,3043.85,0
2001-10-18,3023.29,3034.97,2967.68,2981.33,0
2001-10-19,3003.02,3025.89,3003.02,3016.84,0
2001-10-22,3025.03,3061.77,2993.89,3001.86,0
2001-10-23,3010.94,3065.48,3010.94,3061.91,0
2001-10-24,3057,3083.65,3026.63,3040.16,0
2001-10-25,3047.39,3066.04,3013.83,3022.16,0
2001-10-29,3028.71,3063.9,3004.03,3009.33,0
2001-10-30,2995.37,2995.37,2953.38,2957.45,0
2001-10-31,2958.39,2998.7,2942.49,2989.35,0
2001-11-01,3003.95,3062.77,3003.95,3049.8,0
2001-11-02,3059.52,3100.29,3040.84,3052.6,0
2001-11-05,3058.11,3070.66,3030.57,3037.01,0
2001-11-06,3038.02,3087.59,3038.02,3068.89,0
2001-11-07,3071.78,3109.26,3006.97,3013.94,0
2001-11-08,3020.39,3067.55,3017.41,3059.97,0
2001-11-09,3070.58,3092.01,3069.62,3079.67,0
2001-11-12,3084.42,3106.43,3081.15,3094.14,0
2001-11-13,3093.78,3101.58,3059.42,3077.19,0
2001-11-14,3079.88,3124.33,3079.88,3113.04,0
2001-11-15,3116.72,3195.52,3107.8,3180.23,0
2001-11-19,3211.26,3293.28,3205.46,3280.48,0
2001-11-20,3296.17,3326.76,3223.99,3231.66,0
2001-11-21,3233.61,3273.3,3223.32,3244.09,0
2001-11-22,3246.48,3305.84,3246.48,3258.13,0
2001-11-23,3263.06,3301.34,3245.58,3252.2,0
2001-11-26,3262.93,3335.95,3262.93,3322.77,0
2001-11-27,3360.93,3377.81,3278.69,3287.57,0
2001-11-28,3289.7,3322.52,3283.08,3294.12,0
2001-11-29,3284.32,3296.98,3270.27,3287.56,0
2001-12-03,3301.05,3311.83,3271.55,3275.47,0
2001-12-04,3276.65,3335.36,3276.65,3320.28,0
2001-12-05,3334.64,3416.03,3334.64,3409.64,0
2001-12-06,3440.56,3500.2,3414.43,3431.57,0
2001-12-07,3433.82,3468.28,3426.06,3436.37,0
2001-12-10,3445.22,3468.19,3434.04,3442.89,0
2001-12-11,3440.38,3467.08,3416.56,3419.13,0
2001-12-12,3436.34,3462.97,3404.37,3412.15,0
2001-12-13,3412.59,3440.52,3308.86,3388.59,0
2001-12-14,3388.87,3388.87,3336.18,3353.6,0
2001-12-18,3362.67,3384.66,3301.36,3335.88,0
2001-12-19,3340.65,3350.73,3257.45,3262.67,0
2001-12-20,3257.24,3281.12,3231.3,3271.64,0
2001-12-21,3268.99,3268.99,3218.93,3235.49,0
2001-12-24,3227.3,3244.24,3181.57,3232.97,0
2001-12-26,3227.8,3262.92,3170.23,3175.86,0
2001-12-27,3172.27,3193.39,3126.65,3131.78,0
2001-12-28,3132.27,3186.33,3100.57,3184.44,0
2001-12-31,3186.82,3270.68,3186.82,3262.33,0
2002-01-01,3262.01,3299.98,3236.76,3246.15,0
2002-01-02,3243.84,3280.43,3243.32,3269.16,0
2002-01-03,3282.68,3309.38,3272.21,3308.02,0
2002-01-04,3323.55,3393.66,3323.55,3375.74,0
2002-01-07,3377.13,3438.86,3377.13,3401.8,0
2002-01-08,3407.57,3454.5,3397.16,3437.78,0
2002-01-09,3440.44,3466.73,3392.61,3400.89,0
2002-01-10,3396.09,3413.25,3371.91,3381.96,0
2002-01-11,3381.41,3401.8,3298.85,3362.88,0
2002-01-14,3373.69,3446.92,3373.69,3407.84,0
2002-01-15,3405.9,3413.02,3340.01,3352.52,0
2002-01-16,3357.17,3393.34,3331.4,3348.8,0
2002-01-17,3348.8,3420.24,3309.97,3401.15,0
2002-01-18,3408.28,3439.83,3366.14,3377.05,0
2002-01-21,3370.5,3396.92,3369.73,3382.29,0
2002-01-22,3383,3402.92,3365.01,3368.28,0
2002-01-23,3368.91,3397.76,3365.53,3373.07,0
2002-01-24,3380.75,3399.09,3352.84,3357.79,0
2002-01-25,3358.2,3366,3326.02,3332.3,0
2002-01-28,3338.37,3363.17,3312.74,3317.64,0
2002-01-29,3317.61,3332.56,3304.12,3313.28,0
2002-01-30,3302.73,3309.98,3275.58,3298.79,0
2002-01-31,3305.91,3339.98,3303.01,3311.03,0
2002-02-01,3334.69,3356.05,3325.98,3333.92,0
2002-02-04,3336.17,3353.29,3312.55,3317.01,0
2002-02-05,3316.42,3322.43,3290,3311.73,0
2002-02-06,3329.23,3433.02,3329.23,3427.39,0
2002-02-07,3439.62,3495.83,3423.31,3436.94,0
2002-02-08,3444.89,3514.75,3444.87,3493.92,0
2002-02-11,3500.41,3551.95,3500.41,3515.45,0
2002-02-12,3523.3,3554.73,3480.1,3497.68,0
2002-02-13,3504.89,3535.57,3504.89,3519.87,0
2002-02-14,3544.32,3564.35,3536.35,3557.06,0
2002-02-15,3560.98,3612.83,3560.98,3602.02,0
2002-02-18,3611.32,3651.02,3586.78,3633.93,0
2002-02-19,3641.78,3652.76,3588.93,3597.61,0
2002-02-20,3572.96,3583.17,3542.06,3558.21,0
2002-02-21,3569.95,3590.99,3558.82,3570.46,0
2002-02-22,3565.64,3605.59,3558.09,3604.08,0
2002-02-25,3610.21,3618.3,3580.89,3613.51,0
2002-02-26,3631.55,3726.76,3631.55,3712.74,0
2002-02-27,3721.44,3758.11,3677.62,3705.66,0
2002-02-28,3711.1,3731.28,3537.19,3562.31,0
2002-03-01,3551.56,3693.92,3551.56,3678.75,0
2002-03-04,3734.04,3758.27,3635.38,3642.58,0
2002-03-05,3655.08,3692.53,3634.26,3641.1,0
2002-03-06,3647.09,3656.87,3585.83,3614.44,0
2002-03-07,3621.07,3691.93,3621.07,3690.27,0
2002-03-08,3692.61,3703.79,3645.9,3656.77,0
2002-03-11,3675.26,3675.26,3594.6,3603.97,0
2002-03-12,3603.16,3603.16,3522.91,3535.8,0
2002-03-13,3531.48,3601.82,3531.02,3569.62,0
2002-03-14,3573.98,3590.43,3562.17,3580.83,0
2002-03-15,3593.56,3626.33,3590.34,3617.68,0
2002-03-18,3633.37,3663.4,3603.98,3613.28,0
2002-03-19,3618.39,3629.48,3554.65,3560.32,0
2002-03-20,3576.23,3587.2,3556.74,3581.32,0
2002-03-21,3580.23,3582.55,3530.01,3536.26,0
2002-03-22,3555.38,3555.38,3506.55,3516.11,0
2002-03-26,3517.36,3566.08,3461.09,3466.29,0
2002-03-27,3472.96,3503.8,3454.27,3459.08,0
2002-03-28,3464.32,3499.53,3462.12,3469.35,0
2002-04-01,3482.94,3519.32,3482.94,3500.18,0
2002-04-02,3505.4,3537.29,3490.87,3505.79,0
2002-04-03,3500.76,3500.76,3458.85,3462.99,0
2002-04-04,3463.29,3529.02,3463.29,3512.55,0
2002-04-05,3516.43,3538.49,3499.06,3500.57,0
2002-04-08,3502.09,3521.41,3478.93,3480.17,0
2002-04-09,3482.51,3491.6,3447.78,3463.33,0
2002-04-10,3465.39,3494.19,3460.03,3479.59,0
2002-04-11,3482.44,3512.28,3482.44,3497.67,0
2002-04-12,3496.39,3521.42,3488.62,3510.9,0
2002-04-15,3514.01,3533.02,3454.98,3461.51,0
2002-04-16,3459.08,3459.08,3411.73,3413.72,0
2002-04-17,3444.09,3458.79,3412.71,3421.82,0
2002-04-18,3425.71,3439.47,3408.04,3420.94,0
2002-04-19,3420.04,3430.37,3359.24,3364.4,0
2002-04-22,3364.18,3396.52,3332.74,3390.25,0
2002-04-23,3387.7,3412.16,3383.11,3403.82,0
2002-04-24,3408.84,3420.97,3401.55,3411.92,0
2002-04-25,3420.62,3421.88,3350.94,3359.64,0
2002-04-26,3364.18,3383.71,3362.83,3371.7,0
2002-04-29,3372.94,3372.94,3296.88,3301.21,0
2002-04-30,3303.1,3340.36,3303.1,3338.16,0
2002-05-02,3361.33,3383.93,3357.76,3372.56,0
2002-05-03,3372.75,3385.22,3364.85,3380.61,0
2002-05-06,3386.01,3394.89,3375.7,3384.35,0
2002-05-07,3378.22,3425.5,3372.24,3423.75,0
2002-05-08,3434.24,3453.75,3432.54,3435.06,0
2002-05-09,3458.31,3478.02,3448.37,3462.01,0
2002-05-10,3454.85,3456.78,3414.37,3431.32,0
2002-05-13,3436.87,3446.51,3429.88,3442.49,0
2002-05-14,3450.58,3458.58,3412,3420.33,0
2002-05-15,3422.07,3435.68,3382.11,3395.59,0
2002-05-16,3399.14,3405.29,3342.34,3355.61,0
2002-05-17,3357.29,3373.4,3310.86,3333.76,0
2002-05-20,3343.66,3361.77,3274.62,3282.81,0
2002-05-21,3266.16,3266.16,3127.87,3186.53,0
2002-05-22,3187.54,3198.81,3144.18,3175.49,0
2002-05-23,3193.64,3193.64,3106.56,3114.05,0
2002-05-24,3153.03,3261.9,3153.03,3255.62,0
2002-05-27,3264.19,3264.19,3200.94,3243.41,0
2002-05-28,3231.82,3231.82,3140.38,3146.83,0
2002-05-29,3155.67,3179.85,3108,3160.24,0
2002-05-30,3161.91,3192.5,3131.63,3135.89,0
2002-05-31,3136.41,3140.03,3097.73,3125.73,0
2002-06-03,3162.27,3185.57,3148.57,3161.09,0
2002-06-04,3161.43,3195.56,3161.43,3191.6,0
2002-06-05,3200.71,3269.24,3200.71,3255.52,0
2002-06-06,3277.35,3282.35,3229.38,3259.31,0
2002-06-07,3246.97,3246.97,3205.51,3217.76,0
2002-06-10,3231.09,3283.25,3231.09,3279.49,0
2002-06-11,3339.96,3368.56,3323.37,3362.42,0
2002-06-12,3359.27,3377.88,3337.39,3344.41,0
2002-06-13,3358.97,3369.63,3307.16,3311.16,0
2002-06-14,3312.05,3321.92,3295.64,3312.07,0
2002-06-17,3350.03,3350.44,3318.7,3323.5,0
2002-06-18,3337.32,3361.73,3282.32,3284.54,0
2002-06-19,3284.32,3306.11,3222.23,3242.26,0
2002-06-20,3223.47,3276.06,3223.47,3264.02,0
2002-06-21,3268.1,3268.1,3232.66,3242.75,0
2002-06-24,3238.37,3238.37,3210.95,3231.62,0
2002-06-25,3226.21,3244.33,3193.68,3214.34,0
2002-06-26,3214.34,3214.34,3180.89,3180.89,0
2002-06-27,3199.03,3221.6,3189.96,3217.15,0
2002-06-28,3231.24,3252.65,3222.09,3244.7,0
2002-07-01,3246.44,3293.21,3246.44,3288.71,0
2002-07-02,3276.21,3296.87,3274.03,3285.04,0
2002-07-03,3283.03,3314.23,3279.83,3310.19,0
2002-07-04,3322.31,3337.69,3313.74,3316.77,0
2002-07-05,3322.14,3334.87,3309.61,3330.61,0
2002-07-08,3336.14,3366.72,3332.12,3357.66,0
2002-07-09,3356.85,3361.92,3343.1,3358.58,0
2002-07-10,3359.47,3366.74,3328.2,3332.36,0
2002-07-11,3332.15,3332.15,3287.91,3290.56,0
2002-07-12,3296.3,3318.33,3293.66,3305.83,0
2002-07-15,3302.64,3305.85,3258.72,3278.71,0
2002-07-16,3279.5,3286.94,3224.35,3229.18,0
2002-07-17,3232.39,3236.68,3192.67,3216.07,0
2002-07-18,3224.23,3253.4,3215.33,3245.74,0
2002-07-19,3239.66,3250.59,3227.27,3230.27,0
2002-07-22,3212.83,3212.83,3147.37,3153.34,0
2002-07-23,3142.48,3179.08,3135.39,3176.93,0
2002-07-24,3163.45,3167.6,3105.2,3107.48,0
2002-07-25,3149.18,3169.96,3091.33,3094.96,0
2002-07-26,3079.33,3084.34,3011.89,3024.35,0
2002-07-29,3039.56,3039.56,2955.1,3030.06,0
2002-07-30,3043.23,3080.7,2983.14,2990.91,0
2002-07-31,2990.91,2998.34,2939.35,2987.65,0
2002-08-01,2998.46,3018.52,2965.97,2975.81,0
2002-08-02,2960.48,2990.91,2933.39,2985.01,0
2002-08-05,2996.89,3018.71,2980.49,3011.35,0
2002-08-06,2997.96,3026.98,2981.51,3023.26,0
2002-08-07,3042.28,3055.22,3004.12,3009.48,0
2002-08-08,3014.68,3019.49,2945.5,2950.09,0
2002-08-09,2974.68,2982.51,2931.78,2976.34,0
2002-08-12,2972.59,3014.3,2972.59,3007.85,0
2002-08-13,3009.48,3066.7,3009.48,3036.4,0
2002-08-14,3032.99,3037.37,3013.16,3020.7,0
2002-08-16,3031.24,3070.86,3031.24,3065.9,0
2002-08-19,3073.13,3079.99,3061.39,3064.04,0
2002-08-20,3071.13,3094.8,3067.92,3089.58,0
2002-08-21,3090.73,3109.91,3082.02,3084.38,0
2002-08-22,3094.18,3109.72,3077.89,3080.7,0
2002-08-23,3083,3120.69,3083,3119.18,0
2002-08-26,3119,3130.78,3110.93,3123.6,0
2002-08-27,3128.41,3142.52,3093.9,3097.85,0
2002-08-28,3093.66,3103.38,3078.66,3099.38,0
2002-08-29,3099.12,3117.53,3091.56,3114.16,0
2002-08-30,3110.98,3185.08,3109.97,3181.23,0
2002-09-02,3211.09,3227.3,3179.33,3187.26,0
2002-09-03,3190.2,3193.44,3150.1,3159.77,0
2002-09-04,3145.34,3180.6,3126.75,3173.35,0
2002-09-05,3185.32,3196.82,3166.22,3181.47,0
2002-09-06,3176.15,3177.49,3131.15,3141.11,0
2002-09-09,3121.9,3126.3,3081.63,3089.47,0
2002-09-11,3096.93,3130.41,3096.93,3125.66,0
2002-09-12,3125.55,3136.88,3120.45,3131.34,0
2002-09-13,3115.98,3127.29,3093.71,3098.94,0
2002-09-16,3109.29,3109.91,3072.43,3076.01,0
2002-09-17,3078.16,3107.89,3078.16,3103.9,0
2002-09-18,3084.89,3092.92,3062.43,3069.78,0
2002-09-19,3071.1,3071.1,3027.5,3040.3,0
2002-09-20,3010.14,3030.8,2993.78,3024.35,0
2002-09-23,3030.65,3035.93,3008.5,3021.28,0
2002-09-24,3004.96,3032.22,2993.01,3022.25,0
2002-09-25,2973.97,3023.65,2973.97,3021.08,0
2002-09-26,3011.42,3038.06,3011.42,3014.69,0
2002-09-27,3020.23,3039.43,3012.82,3037.26,0
2002-09-30,3029.56,3029.56,2988.43,2991.36,0
2002-10-01,2986.21,2987.48,2948.75,2959.66,0
2002-10-03,2956.74,2956.89,2921.69,2938.06,0
2002-10-04,2938.6,2942.16,2916.38,2930.51,0
2002-10-07,2944.16,2957.99,2927.47,2952.78,0
2002-10-08,2963.3,2978.91,2953.95,2973.35,0
2002-10-09,2990.59,2992.91,2953.13,2956.89,0
2002-10-10,2954.13,2972.62,2934.76,2969.49,0
2002-10-11,2990.99,3005.78,2989.06,2995.77,0
2002-10-14,2996.16,3013.39,2993.25,3003.39,0
2002-10-16,3024.99,3031.01,2992.73,2994.99,0
2002-10-17,2995.7,3010.7,2980.14,3006.14,0
2002-10-18,3027.9,3038.92,3002.12,3009.76,0
2002-10-21,3012.18,3018.99,2992.54,2998.01,0
2002-10-22,2999.54,3006.13,2963.02,2965.97,0
2002-10-23,2963.38,2969.55,2941.29,2948.96,0
2002-10-24,2944.28,2958.01,2906.2,2908.05,0
2002-10-25,2903.96,2906.84,2855.9,2875.53,0
2002-10-28,2874.39,2874.62,2828.48,2834.41,0
2002-10-29,2849.57,2891.03,2846.87,2885.23,0
2002-10-30,2898.02,2908.21,2884.21,2888.59,0
2002-10-31,2904.91,2955.49,2900.87,2949.32,0
2002-11-01,2956.94,2962.32,2928.63,2950.58,0
2002-11-04,2976.11,2988.85,2974.93,2987.97,0
2002-11-05,2993.58,2993.58,2967.19,2982.39,0
2002-11-07,2983.74,2993.61,2958.32,2975.26,0
2002-11-08,2965.19,2966.59,2950.71,2956.84,0
2002-11-11,2954.99,2959.12,2942.46,2948.04,0
2002-11-12,2941.54,2963.83,2935.97,2961.24,0
2002-11-13,2972.35,2977.67,2957.19,2960.66,0
2002-11-14,2963.82,2991.61,2963.82,2986.56,0
2002-11-15,2997.47,3037.61,2997.47,3033.91,0
2002-11-18,3042.05,3071.28,3041.34,3057.16,0
2002-11-20,3058.83,3084.03,3058.04,3075.48,0
2002-11-21,3089.51,3110.38,3089.51,3101.36,0
2002-11-22,3137.17,3162.66,3133.35,3141.61,0
2002-11-25,3146.93,3180.85,3140.31,3175.56,0
2002-11-26,3190.67,3210.68,3181.25,3187.76,0
2002-11-27,3193.13,3206.63,3158,3174.11,0
2002-11-28,3192.12,3229.75,3192.12,3220.75,0
2002-11-29,3234.47,3245.38,3195.6,3228.82,0
2002-12-02,3247.6,3277.37,3238.89,3270.36,0
2002-12-03,3276.7,3292.87,3223.03,3230.14,0
2002-12-04,3243.86,3243.86,3188.78,3207.36,0
2002-12-05,3186.62,3250.25,3186.62,3229.73,0
2002-12-06,3235.68,3309.8,3235.68,3306.29,0
2002-12-09,3320.87,3349.36,3264.76,3269.31,0
2002-12-10,3256.63,3294.69,3241.4,3289.68,0
2002-12-11,3298.94,3324.23,3287.28,3303.27,0
2002-12-12,3316.84,3331.27,3299.48,3324.48,0
2002-12-13,3335.28,3349.49,3329.21,3342.97,0
2002-12-16,3360.2,3371.16,3324.4,3328.39,0
2002-12-17,3338.88,3347.92,3301.78,3311.06,0
2002-12-18,3321.12,3348.57,3319.25,3333.31,0
2002-12-19,3332.72,3345.67,3313.45,3333.86,0
2002-12-20,3339.46,3356,3329.1,3337.22,0
2002-12-23,3346.56,3351.01,3321.5,3329.61,0
2002-12-24,3328.66,3359.39,3318.02,3352.77,0
2002-12-26,3360.86,3399.37,3360.41,3382.64,0
2002-12-27,3393.58,3413.83,3393.58,3398,0
2002-12-30,3389.12,3389.12,3359.76,3374.97,0
2002-12-31,3376.48,3398.11,3374.73,3377.28,0
2003-01-01,3383.85,3396.8,3381.07,3390.12,0
2003-01-02,3399.72,3407.24,3363.11,3365.06,0
2003-01-03,3375.74,3383.64,3351.89,3357.54,0
2003-01-06,3364.72,3364.72,3330.02,3334.89,0
2003-01-07,3350.18,3352.43,3320.42,3330.5,0
2003-01-08,3339.89,3362.12,3338.94,3357.87,0
2003-01-09,3367.34,3388.19,3366.28,3384.2,0
2003-01-10,3416.92,3416.92,3342.12,3358.99,0
2003-01-13,3355.07,3356.93,3324.25,3327.16,0
2003-01-14,3334.94,3341.55,3321.49,3335.35,0
2003-01-15,3333.2,3359.98,3333.2,3357.69,0
2003-01-16,3358.47,3377.27,3352.55,3373.52,0
2003-01-17,3377.94,3382.53,3366.24,3370.39,0
2003-01-20,3364.53,3368.08,3338.09,3341.89,0
2003-01-21,3348.32,3356.82,3336.95,3354.14,0
2003-01-22,3364.11,3367.23,3345.62,3357.04,0
2003-01-23,3351.75,3360.37,3324.49,3328.18,0
2003-01-24,3332.02,3340.68,3281.93,3287.86,0
2003-01-27,3283.93,3286.46,3221.69,3247.71,0
2003-01-28,3247.09,3269.13,3209.51,3267.84,0
2003-01-29,3273.78,3275.92,3225.74,3238.02,0
2003-01-30,3246.83,3256.48,3217.37,3219.88,0
2003-01-31,3204.54,3257.48,3199.18,3250.38,0
2003-02-03,3260.04,3283.48,3250.52,3279.83,0
2003-02-04,3283.59,3295.25,3273.11,3278.13,0
2003-02-05,3268.61,3277.09,3239.02,3256.08,0
2003-02-06,3253.14,3311.18,3253.14,3305.44,0
2003-02-07,3309.46,3309.96,3277.33,3279.77,0
2003-02-10,3281.37,3281.42,3252.49,3256.86,0
2003-02-11,3268.54,3278.79,3249.63,3261.47,0
2003-02-12,3266.26,3268.39,3236.33,3247.51,0
2003-02-14,3250.65,3254.04,3218.37,3223.41,0
2003-02-17,3248.9,3287.01,3248.9,3282.45,0
2003-02-18,3284.04,3301.92,3284.04,3289.09,0
2003-02-19,3303.09,3317.8,3300.85,3302.04,0
2003-02-20,3301.81,3307.87,3284.58,3303.22,0
2003-02-21,3303.33,3313.6,3294.68,3307.2,0
2003-02-24,3318.25,3341.61,3318.25,3321.43,0
2003-02-25,3316.91,3316.91,3279,3281.92,0
2003-02-26,3291.07,3292.69,3259,3260.48,0
2003-02-27,3254.84,3283.29,3251.4,3277.34,0
2003-02-28,3294.6,3316.74,3269.8,3283.66,0
2003-03-03,3301.67,3311.57,3274.64,3277.27,0
2003-03-04,3271.06,3272.19,3240.16,3244.8,0
2003-03-05,3221.6,3229.82,3190.06,3226.1,0
2003-03-06,3252.28,3252.28,3186.43,3190.35,0
2003-03-07,3182.16,3182.16,3142.89,3153.06,0
2003-03-10,3152.9,3162.27,3115.32,3125.88,0
2003-03-11,3117.49,3159.48,3100.14,3154.91,0
2003-03-12,3151.6,3158.98,3106.85,3110.08,0
2003-03-13,3113.35,3127.3,3086.43,3108.24,0
2003-03-17,3115.14,3115.14,3049.05,3084.91,0
2003-03-19,3103.87,3128.83,3103.87,3121.18,0
2003-03-20,3118.8,3197.66,3118.32,3192.93,0
2003-03-21,3195.66,3209.46,3179.79,3200.15,0
2003-03-24,3216.07,3216.07,3137.56,3140.36,0
2003-03-25,3122.7,3143.02,3102.65,3140.42,0
2003-03-26,3148.07,3165.38,3139.65,3143.58,0
2003-03-27,3138.89,3146.29,3115.06,3116.79,0
2003-03-28,3115.37,3130.33,3099,3115.44,0
2003-03-31,3106.93,3106.93,3039.83,3048.72,0
2003-04-01,3037.54,3089.6,3037.54,3080.95,0
2003-04-02,3083.94,3120.31,3079.62,3116.99,0
2003-04-03,3130.84,3155.12,3119.8,3151.16,0
2003-04-04,3151.16,3169.2,3130.8,3167.7,0
2003-04-07,3181.94,3221.9,3180.87,3215.24,0
2003-04-08,3205.92,3209.42,3172.68,3174.86,0
2003-04-09,3160.74,3164.6,3126.83,3141.25,0
2003-04-10,3137.24,3137.24,3021.74,3035.33,0
2003-04-11,3030.46,3048.07,2962.97,2997.87,0
2003-04-15,3010.96,3018.66,2948.67,2997.38,0
2003-04-16,3005.35,3037.12,3000.72,3032.32,0
2003-04-17,3002.68,3011.92,2971.94,2984.5,0
2003-04-21,2992.9,3002.11,2985.6,2996.97,0
2003-04-22,2994.5,2998.13,2971.69,2985.54,0
2003-04-23,2997.34,3009.01,2943.45,2947.33,0
2003-04-24,2961.23,2973.03,2932.34,2937.23,0
2003-04-25,2935.08,2937.59,2908.29,2924.03,0
2003-04-28,2904.44,2942.45,2904.44,2936.71,0
2003-04-29,2949.04,2961.47,2944.13,2950.14,0
2003-04-30,2942.42,2962.4,2942.42,2959.79,0
2003-05-02,2949.04,2968.96,2939.16,2966.63,0
2003-05-05,2977.47,2988.69,2967.88,2975.47,0
2003-05-06,2981.87,3001.21,2972.33,2993,0
2003-05-07,2988.18,3003,2978.54,2980.74,0
2003-05-08,2980.25,2989.23,2953.42,2961.6,0
2003-05-09,2953.12,2960.92,2945.65,2950,0
2003-05-12,2955.19,2965.37,2934.78,2942.78,0
2003-05-13,2947.03,2964.96,2947.03,2960.62,0
2003-05-14,2959.51,2997.64,2959.51,2993.94,0
2003-05-15,2996.67,3016.94,2993.39,3012.97,0
2003-05-16,3019.48,3059.42,3019.48,3056.58,0
2003-05-19,3063.14,3082.21,3039.93,3043.89,0
2003-05-20,3032.85,3066.29,3025.2,3062.92,0
2003-05-21,3068.12,3092.38,3054.47,3057.09,0
2003-05-22,3055.2,3067.12,3032.91,3040.79,0
2003-05-23,3041.63,3060.48,3036.42,3049.84,0
2003-05-26,3051.3,3101.75,3050.16,3096.69,0
2003-05-27,3103.56,3118.58,3076.99,3081.94,0
2003-05-28,3093.72,3133.17,3086.15,3130.46,0
2003-05-29,3116.85,3171.8,3116.85,3164.25,0
2003-05-30,3172.05,3200.48,3158.74,3180.75,0
2003-06-02,3176.56,3220.14,3170.38,3206.38,0
2003-06-03,3212.99,3214.33,3176.77,3181.97,0
2003-06-04,3187.41,3220.19,3187.41,3216.49,0
2003-06-05,3233.05,3274.45,3233.05,3262.2,0
2003-06-06,3270.06,3313.54,3270.06,3303.24,0
2003-06-09,3304.65,3351.36,3295.14,3337.31,0
2003-06-10,3332.66,3350.02,3281.21,3289.55,0
2003-06-11,3289.36,3327.61,3287.72,3314.6,0
2003-06-12,3318.9,3340.98,3318.9,3337.3,0
2003-06-13,3342.65,3364.02,3338.9,3354.14,0
2003-06-16,3358.38,3361.98,3325.44,3336.64,0
2003-06-17,3362.34,3435.68,3362.34,3431.03,0
2003-06-18,3440.69,3452.73,3417.74,3430.96,0
2003-06-19,3429,3467.26,3429,3454.6,0
2003-06-20,3430.17,3503.01,3427.36,3499.5,0
2003-06-23,3500.19,3510.11,3457.44,3461.38,0
2003-06-24,3441.07,3473.23,3438.27,3447.45,0
2003-06-25,3456.85,3526.86,3456.85,3517.27,0
2003-06-26,3528.28,3564.68,3522.05,3552.4,0
2003-06-27,3577.96,3589.54,3532.52,3583.06,0
2003-06-30,3585.57,3632.84,3585.57,3607.13,0
2003-07-01,3617.74,3622.89,3584.73,3604.43,0
2003-07-02,3613.42,3640.97,3596.47,3601.39,0
2003-07-03,3616.98,3661.99,3592.18,3639.89,0
2003-07-04,3642.3,3661.87,3610.11,3622.34,0
2003-07-07,3631.46,3645.42,3607.1,3612.53,0
2003-07-08,3628.02,3645.64,3623.02,3629.68,0
2003-07-09,3635.86,3644.88,3604.96,3620.79,0
2003-07-10,3639.42,3684.18,3639.42,3679.63,0
2003-07-11,3682.09,3714.84,3659.21,3676.26,0
2003-07-14,3704.63,3726.56,3704.63,3720.75,0
2003-07-15,3719.17,3733.88,3657.18,3686.34,0
2003-07-16,3702.14,3729.02,3662.7,3721.65,0
2003-07-17,3728.84,3750,3660.34,3668.91,0
2003-07-18,3651.39,3684.23,3625.73,3647.58,0
2003-07-21,3655.26,3664.64,3564.41,3569.58,0
2003-07-22,3557.13,3582.08,3534.06,3554.13,0
2003-07-23,3571.75,3596.59,3551.98,3577.89,0
2003-07-24,3595.6,3677.24,3572.64,3668.07,0
2003-07-25,3685.31,3737.76,3661.69,3726.46,0
2003-07-28,3745.99,3775.65,3730.07,3739.76,0
2003-07-29,3731.85,3771.35,3694.94,3764.44,0
2003-07-30,3761.76,3799.89,3759.98,3780.42,0
2003-07-31,3796.53,3835.75,3785.12,3792.61,0
2003-08-01,3800.73,3831.46,3779.73,3815.31,0
2003-08-04,3798.81,3840.72,3785.85,3832.5,19875916
2003-08-05,3845.93,3878.72,3761.84,3765.82,25983028
2003-08-06,3754.65,3798.87,3722.08,3741.66,30444948
2003-08-07,3749.18,3816.16,3733.63,3806.83,24226560
2003-08-08,3824.26,3890.78,3823.39,3883.76,29257380
2003-08-11,3842.14,3915.9,3842.14,3893.41,21884164
2003-08-12,3907.03,3938.91,3879.35,3889.41,27343270
2003-08-13,3910.46,3935.8,3874.34,3926.07,25153540
2003-08-14,3932.59,3959.1,3908.7,3921.2,22655340
2003-08-18,3932.37,3985.46,3928.17,3977.73,19325220
2003-08-19,3985.77,4026.27,3981.92,4006.91,24343272
2003-08-20,4027.6,4066.03,4027.6,4056.6,21273740
2003-08-21,4075.17,4106.71,4073.06,4095.39,26911744
2003-08-22,4146.56,4149.54,4084.19,4125.12,28082612
2003-08-25,4149.82,4170.58,3943.66,4004.63,34199912
2003-08-26,4021.91,4160.02,4021.91,4152.29,28892640
2003-08-27,4173.36,4222.39,4173.36,4205.56,25559636
2003-08-28,4256.07,4256.07,4179.33,4212.29,28545512
2003-08-29,4235.26,4277.64,4228.85,4244.73,35237044
2003-09-01,4248.07,4329.57,4248.07,4324.76,24769138
2003-09-02,4341.73,4358.3,4291.96,4339.2,31114662
2003-09-03,4361.87,4367.87,4248.86,4257.94,28862240
2003-09-04,4276.4,4328.37,4257.41,4310.51,32982154
2003-09-05,4314.68,4371.98,4314.68,4369.17,30894684
2003-09-08,4399.61,4444.62,4399.61,4434.25,25197230
2003-09-09,4458.64,4473.57,4398.09,4425.2,30494386
2003-09-10,4410.12,4438.23,4378.65,4434.26,26636876
2003-09-11,4423.71,4463.38,4381.09,4393.13,25775628
2003-09-12,4407.72,4437,4297.71,4305.91,26537556
2003-09-15,4310.17,4310.17,4184.11,4193.83,33713908
2003-09-16,4195.1,4290.07,4134.69,4274.75,40334112
2003-09-17,4299.37,4330.85,4222.6,4235.35,32243058
2003-09-18,4243.01,4251.54,4126.22,4134.15,33500852
2003-09-19,4159.72,4224.73,4097.55,4217.12,35356576
2003-09-22,4230.91,4237.42,4141.8,4151.72,24655030
2003-09-23,4138.01,4240.02,4111.54,4231.69,25183336
2003-09-24,4249.93,4366.83,4229.87,4356.39,30348746
2003-09-25,4347.23,4360.72,4285.01,4297.15,31016290
2003-09-26,4299.66,4388.83,4299.66,4382.57,24793950
2003-09-29,4392.87,4426.3,4385.54,4402.05,31507728
2003-09-30,4428.16,4456.41,4413.72,4453.24,30416516
2003-10-01,4452.07,4487.05,4432.93,4455.08,26369150
2003-10-03,4465.44,4556.89,4465.44,4552.92,33073748
2003-10-06,4567.68,4637.27,4552.39,4631.39,26430780
2003-10-07,4644.86,4688.33,4601.16,4632.94,33330112
2003-10-08,4646.63,4667.49,4586.96,4634.86,28856282
2003-10-09,4643.32,4710.28,4643.32,4698.68,25446796
2003-10-10,4735.09,4780.77,4730.31,4768.9,33113324
2003-10-13,4787.75,4859.93,4786.69,4849.27,29510326
2003-10-14,4866.12,4900.92,4765.35,4782.03,37514652
2003-10-15,4790.54,4867.91,4738.72,4855.26,31797456
2003-10-16,4887.04,4921.65,4865.26,4887.32,39257068
2003-10-17,4912.27,4949.23,4901.59,4930.53,35378976
2003-10-20,4951.11,4951.11,4838.7,4851.67,31038266
2003-10-21,4868,4880.66,4727.43,4755.72,39469024
2003-10-22,4772.84,4801.7,4705.41,4741.2,34008416
2003-10-23,4744.48,4755.94,4634.9,4648.41,31074296
2003-10-24,4654.27,4772.07,4599.61,4757.37,38429432
2003-10-27,4802.07,4814.32,4689.09,4698.28,31342636
2003-10-28,4710.22,4748.19,4666.19,4707.8,34602288
2003-10-29,4732.79,4747.59,4684.42,4744.1,34143456
2003-10-30,4751.83,4805.72,4735.77,4780.52,42146224
2003-10-31,4787.05,4913.18,4779.09,4906.87,32243072
2003-11-03,4946.93,5068.66,4946.93,5063.03,40825712
2003-11-04,5096.16,5135,5055.57,5097.84,44106984
2003-11-05,5116.86,5127.79,5021.97,5064.91,36433824
2003-11-06,5080.05,5118.08,5030.04,5047.54,34092224
2003-11-07,5071.2,5092.7,4965.5,4971.57,25264616
2003-11-10,4962.22,5017.9,4909.66,4998.57,34181520
2003-11-11,4998.79,5039.2,4988.88,5030.64,28956860
2003-11-12,5040.55,5059.98,4998.26,5005.77,27147474
2003-11-13,5050.96,5053.06,4941.49,4949.16,33403516
2003-11-14,4948.77,4961.37,4854.16,4865.83,32630232
2003-11-17,4907.02,4959.96,4882.97,4940.23,23411904
2003-11-18,4956.42,4981.48,4875.46,4891.13,26870316
2003-11-19,4868.43,4868.43,4800.67,4823.73,31352080
2003-11-20,4840.8,4878.81,4763.53,4771.23,28789348
2003-11-21,4770.75,4851.67,4736.7,4838.54,29587200
2003-11-24,4852.12,4858.43,4803.8,4822.15,20695460
2003-11-25,4845.1,4900.21,4843.46,4894.59,22139190
2003-11-27,4907.38,5000.41,4907.38,4989.04,38715684
2003-11-28,4995.15,5050.56,4991.24,5044.82,30767380
2003-12-01,5086.86,5166.56,5082.82,5160.85,51173268
2003-12-02,5187.73,5204.57,5123.8,5186.08,33453776
2003-12-03,5194.16,5246.74,5178.22,5221.9,25308692
2003-12-04,5229.18,5252.21,5174.86,5225.9,32209810
2003-12-05,5245.75,5263.11,5125.07,5131.72,31462782
2003-12-08,5144.95,5163.01,5089.57,5131.54,29306794
2003-12-09,5143.19,5232.49,5143.19,5229.34,21638040
2003-12-10,5234.72,5300.79,5220.6,5285.54,28928812
2003-12-11,5306.62,5317.41,5253.81,5299.96,25546376
2003-12-12,5321.49,5343.91,5283.75,5315.81,26468836
2003-12-15,5366.93,5399.08,5351.03,5390.88,24427886
2003-12-16,5374.15,5445,5351.21,5437.05,30788828
2003-12-17,5437.26,5457.88,5401.09,5418.23,23602780
2003-12-18,5432.46,5466.3,5407.46,5455,30857328
2003-12-19,5486.63,5555.68,5486.63,5541.35,32992498
2003-12-22,5547.68,5590.45,5543.98,5577.96,29274788
2003-12-23,5590.01,5616.25,5550.52,5564.33,28933596
2003-12-24,5566.05,5648.24,5560.23,5641.92,30703412
2003-12-26,5650.74,5705.3,5650.74,5699.24,24339840
2003-12-29,5725.44,5814.26,5725.44,5797.33,18715232
2003-12-30,5852.7,5920.76,5762.6,5791.85,34287048
2003-12-31,5812.38,5876.55,5801.52,5838.96,28131248
2004-01-01,5872.48,5936.41,5868.27,5915.47,23409740
2004-01-02,5944.23,6034.38,5944.23,6026.59,31324030
2004-01-05,6050.48,6078.11,5964.65,6039,33666400
2004-01-06,6068.68,6121.2,5916.33,5943.64,37695388
2004-01-07,5970.35,5985.3,5870.55,5957.02,36257880
2004-01-08,5992.1,6118.62,5992.1,6108.54,31499604
2004-01-09,6241.59,6249.6,6096.68,6119.59,45150360
2004-01-12,6152.22,6152.22,6037.3,6067.76,31565944
2004-01-13,6084.65,6147.74,6011.57,6132.97,33153916
2004-01-14,6162.18,6215.02,6162.18,6194.11,35500672
2004-01-15,6219.81,6248.81,6045.3,6063.91,38070744
2004-01-16,6068.66,6072.03,5914.02,5946.19,47809792
2004-01-19,5967.39,6076.97,5870.99,6064.1,36269152
2004-01-20,6099.94,6130.09,5899.71,5922.11,40904172
2004-01-21,5927.42,5962.36,5728.32,5758.19,43244456
2004-01-22,5793.83,5852.96,5567.68,5593.74,50906228
2004-01-23,5646.33,5832.74,5596.57,5816.64,37674064
2004-01-27,5854.35,6005.54,5791.74,5993.06,45224184
2004-01-28,5980.88,6030.55,5815.2,5876.05,47846212
2004-01-29,5865.21,5921.72,5774.31,5802.75,44933804
2004-01-30,5841.21,5854.29,5685.64,5695.67,38726172
2004-02-03,5715.46,5715.46,5550.17,5620.98,39553184
2004-02-04,5633.15,5769.79,5574.68,5756.76,41700160
2004-02-05,5756.3,5820.45,5648.14,5720.63,44567376
2004-02-06,5710.13,5800.94,5683.61,5786.35,37726968
2004-02-09,5810.21,5935.68,5807.73,5926.22,30325992
2004-02-10,5937.46,5972.94,5866.62,5932.52,44390856
2004-02-11,5936.41,5958.91,5905.23,5949.78,37233172
2004-02-12,5973.71,5986.41,5886.98,5936.96,37615888
2004-02-13,5936.65,6017.01,5922.38,6011.66,32700572
2004-02-16,6025.85,6063.91,6001.57,6012.35,30712800
2004-02-17,6018.95,6058.99,5999.13,6035.8,30888504
2004-02-18,6060.14,6082.8,6018.81,6027.02,31141576
2004-02-19,6041.36,6041.36,5845.07,5855.1,40440064
2004-02-20,5847.97,5893.62,5770.87,5850.72,41021992
2004-02-23,5869.61,5875.23,5680.36,5698.04,28567488
2004-02-24,5686.81,5748.15,5606.84,5734.44,42457264
2004-02-25,5746.79,5746.79,5606.86,5618.15,33837500
2004-02-26,5639.83,5723.31,5556.31,5567.12,34719980
2004-02-27,5595.83,5683.29,5551.64,5667.51,41587440
2004-03-01,5649.3,5831.55,5649.3,5823.17,32235368
2004-03-03,5830.77,5870.63,5792.97,5842.2,39352500
2004-03-04,5842.41,5872.75,5769.34,5815.87,36194812
2004-03-05,5834.37,5892.78,5818.77,5880.35,37549596
2004-03-08,5899.26,5951.03,5898.57,5935.19,36491736
2004-03-09,5923.35,5923.35,5794.82,5850.61,37676336
2004-03-10,5833.19,5833.19,5745.56,5759.29,34940244
2004-03-11,5737.69,5763.71,5634.4,5649.86,36144480
2004-03-12,5632.13,5735.94,5570.81,5700.4,38341636
2004-03-15,5745.06,5764.2,5505.98,5520.66,38436220
2004-03-16,5471.17,5551.92,5434.97,5525.09,40745544
2004-03-17,5545.83,5560.15,5482.63,5535.69,33307288
2004-03-18,5539.72,5540.68,5399.05,5414.94,35926096
2004-03-19,5410.48,5496.68,5386.62,5443.44,30628056
2004-03-22,5446.88,5446.88,5347.05,5365.4,25318002
2004-03-23,5356.97,5450.38,5324.78,5400.99,31774416
2004-03-24,5412.13,5435.4,5345.15,5395.28,26575852
2004-03-25,5403.38,5438.86,5368.88,5414.44,27053688
2004-03-26,5448.29,5552.34,5448.29,5528.94,32442220
2004-03-29,5538.52,5578.74,5495.31,5571.37,27876888
2004-03-30,5595.93,5608.31,5509.58,5520.44,26649328
2004-03-31,5513.12,5599.6,5493.12,5590.6,26139072
2004-04-01,5599.12,5750.29,5599.12,5740.85,28451140
2004-04-02,5762.81,5799.16,5700.6,5788.08,32979968
2004-04-05,5809.74,5905.35,5798.37,5838.02,24096522
2004-04-06,5886.02,5897.56,5780.94,5822.42,27329936
2004-04-07,5827.07,5860.67,5774.88,5815.13,22734572
2004-04-08,5824.37,5864.55,5783.74,5838.45,28545082
2004-04-12,5856.44,5867.07,5760.25,5783.79,19759068
2004-04-13,5823.53,5920.18,5743.58,5904.52,23313100
2004-04-15,5923.84,5927.04,5824.21,5843.97,32484276
2004-04-16,5870.41,5903.13,5843.77,5862.82,23097588
2004-04-19,5875.53,5895.17,5782.37,5800.54,21974240
2004-04-20,5814.88,5819.92,5765.38,5804.81,20892496
2004-04-21,5803.7,5890.02,5783.92,5876.42,21311836
2004-04-22,5888.17,5947.57,5863.6,5924.18,23867824
2004-04-23,5941.1,5979.25,5905.58,5925.58,31114324
2004-04-27,5841.3,5841.3,5704.28,5712.28,30604862
2004-04-28,5709.43,5757.52,5659.83,5713.09,26049404
2004-04-29,5710.56,5710.56,5626.41,5668.43,32633172
2004-04-30,5674.76,5710.45,5632.99,5655.09,24998800
2004-05-03,5645.86,5645.86,5506,5584.99,26880858
2004-05-04,5616.41,5677.11,5616.41,5647.15,22782068
2004-05-05,5665.67,5695.18,5648.64,5686.19,31348200
2004-05-06,5749.98,5772.64,5739.26,5757.3,25084426
2004-05-07,5748.34,5748.34,5645.79,5669.58,22850148
2004-05-10,5628.61,5628.61,5501.17,5555.84,24820488
2004-05-11,5472.03,5472.03,5309.42,5325.9,33253448
2004-05-12,5296.25,5387.87,5296.25,5358.35,28748964
2004-05-13,5234.51,5487.34,5131.03,5399.47,45148396
2004-05-14,5409.34,5416.04,5043.99,5069.87,49486656
2004-05-17,5020.89,5020.89,4227.5,4505.16,33974300
2004-05-18,4547.7,4949.27,4547.7,4877.02,37266960
2004-05-19,4941.72,5059.89,4892.46,5006.1,39586908
2004-05-20,5048.17,5073.7,4912.17,4932.11,36935784
2004-05-21,4922.48,4978.56,4804.9,4961.57,32123340
2004-05-24,4993.45,5132.9,4993.45,5123.23,26618602
2004-05-25,5117.52,5143.93,4976.01,5102.22,29088686
2004-05-26,5116.58,5163.61,5049.21,5081.95,31303512
2004-05-27,5054.45,5107.6,5019.39,5058.55,25096340
2004-05-28,5026.92,5026.92,4821.59,4835.39,36912364
2004-05-31,4760.28,4830.08,4665.21,4759.62,35075392
2004-06-01,4792.01,4899.53,4792.01,4835.12,30882420
2004-06-02,4846.09,4946.15,4846.09,4923.69,26348088
2004-06-03,4972.27,5012.52,4789.63,4817.99,33948796
2004-06-04,4803.31,4902.27,4759.35,4889,38444920
2004-06-07,4927.5,4991.48,4905.53,4938.15,31791868
2004-06-08,4960.87,4972.74,4891.86,4962.63,31014748
2004-06-09,4972.34,5000.59,4945.24,4963.75,32996932
2004-06-10,4954.06,4975.75,4919.94,4944.64,27071704
2004-06-11,4931.49,4945.86,4823.1,4832.71,27528576
2004-06-14,4810.42,4810.42,4725.39,4746.01,29632090
2004-06-15,4696.51,4824.03,4696.51,4814.85,30080016
2004-06-16,4837.36,4863.63,4772.1,4788.8,27345232
2004-06-17,4791.3,4859.81,4746.51,4839.88,28542298
2004-06-18,4833.84,4836.4,4750.73,4769.99,28613216
2004-06-21,4770.65,4790.93,4731.72,4738.62,23769016
2004-06-22,4732.95,4767.35,4717.78,4735.86,29170664
2004-06-23,4742.8,4752.47,4635.17,4644,31469420
2004-06-24,4656.81,4717.74,4613.94,4708.55,40314680
2004-06-25,4717.83,4775.66,4680.42,4756.39,39421120
2004-06-28,4784.58,4844.72,4772.87,4837.6,28620156
2004-06-29,4838.74,4873.71,4802.04,4841.38,34279232
2004-06-30,4859.94,4877.9,4788.85,4795.46,35649096
2004-07-01,4813.76,4879.81,4785.94,4874.05,33274866
2004-07-02,4842.46,4895.48,4813.16,4870.58,31929858
2004-07-05,4861.15,4894.39,4831.85,4843.77,24244764
2004-07-06,4846.42,4939.4,4839.18,4928.59,29639948
2004-07-07,4919.54,4987.05,4912.22,4955.97,35052744
2004-07-08,4972.06,5004.17,4808.63,4843.84,47850656
2004-07-09,4766.49,4954.86,4723.04,4945.48,23525684
2004-07-12,4949.42,4967.92,4917.38,4944.54,17036964
2004-07-13,4961.97,4978.49,4878.06,4898.99,16081943
2004-07-14,4911.22,4933.34,4835.34,4848.3,24620500
2004-07-15,4846.43,4900.18,4844.66,4888.19,26678356
2004-07-16,4894.4,4961.32,4874.46,4951.17,25715268
2004-07-19,4957.08,5009.63,4942.43,4975.4,21643092
2004-07-20,4974.52,4982.04,4936.6,4957.88,21726064
2004-07-21,4973.88,5041.19,4951.55,4993.76,20196686
2004-07-22,5041.14,5082.81,5020.69,5054.29,37354604
2004-07-23,5073.1,5086.03,5034.2,5073.34,34953124
2004-07-26,5046.99,5126.45,5034.23,5118.17,28509692
2004-07-27,5130.86,5155.63,5068.62,5075.88,40756820
2004-07-28,5087.66,5104.66,5045.46,5070.29,28037906
2004-07-29,5082.61,5133.8,5051.49,5120.45,28744952
2004-07-30,5134.92,5200.85,5134.92,5170.32,28865016
2004-08-02,5193.25,5210.92,5167.29,5202.53,21996568
2004-08-03,5213.55,5242.15,5181.99,5194.63,29316470
2004-08-04,5189.88,5201.56,5145.22,5169.07,27171996
2004-08-05,5178.61,5257.32,5178.61,5252.78,23991776
2004-08-06,5249.73,5262.89,5166.19,5196.99,30241138
2004-08-09,5176.39,5240.29,5154.32,5233.21,26144448
2004-08-10,5248.46,5266.99,5214.99,5252.05,26073512
2004-08-11,5263.27,5269.22,5159.53,5175.16,28617940
2004-08-12,5167.52,5194.04,5117.8,5139.77,27036760
2004-08-13,5126.91,5144.7,5084.51,5102.92,93823104
2004-08-16,5105.26,5114.79,5056.07,5102.37,24656402
2004-08-17,5124.29,5148.53,5083.03,5102.94,23320836
2004-08-18,5103.97,5103.97,5025.49,5038.28,24211108
2004-08-19,5056.17,5132.83,5056.17,5123.65,23204324
2004-08-20,5128.1,5128.1,5047.75,5064.66,24015292
2004-08-23,5064.42,5080.22,5022.29,5033.69,27341232
2004-08-24,5048.63,5084.74,5040.71,5067.39,21009406
2004-08-25,5073.23,5093.37,5054.56,5088.56,18983876
2004-08-26,5105.38,5145.6,5105.38,5135.45,22386676
2004-08-27,5147.86,5148.75,5094.56,5117.01,18851932
2004-08-30,5130.54,5192.8,5130.54,5186.45,14889406
2004-08-31,5192.18,5202.51,5155.96,5192.08,16217180
2004-09-01,5202.16,5222.81,5202.02,5210.85,16190213
2004-09-02,5218.95,5233.32,5189.29,5198.72,19164998
2004-09-03,5190.69,5223.94,5178.57,5218.46,17593212
2004-09-06,5226.09,5264.87,5226.09,5246.23,16934560
2004-09-07,5245.16,5270.89,5240.15,5264.67,19288428
2004-09-08,5281.11,5305.67,5270.66,5298.16,20206374
2004-09-09,5307.83,5328.33,5269.51,5298.23,21673936
2004-09-10,5305.42,5376.12,5281.06,5370.05,21281596
2004-09-13,5380.71,5421.52,5379.6,5397.46,21389272
2004-09-14,5409.52,5434.33,5376.04,5428.77,26367650
2004-09-15,5441.96,5456.85,5399.34,5420.09,27526908
2004-09-16,5415.46,5483.59,5401,5477.68,23327466
2004-09-17,5493.72,5569.47,5493.37,5561.15,26476972
2004-09-20,5562.68,5585.57,5535.57,5545.82,25632224
2004-09-21,5547.49,5611.6,5536,5605.93,27631764
2004-09-22,5609.96,5638.79,5571.84,5616.87,27959064
2004-09-23,5597.32,5609.04,5530.86,5539.48,27463228
2004-09-24,5527.22,5575.4,5513.68,5527.75,22664454
2004-09-27,5530,5545.73,5486.41,5511.81,15733307
2004-09-28,5506.83,5518.21,5454.85,5462.61,20348432
2004-09-29,5477.61,5533.33,5428.2,5527.56,23487356
2004-09-30,5545.26,5598.55,5545.26,5583.61,24412202
2004-10-01,5587.46,5685.68,5573.56,5675.54,24492876
2004-10-04,5706.32,5785.04,5706.32,5766.3,20611524
2004-10-05,5761.66,5786.54,5741.7,5758.67,22792240
2004-10-06,5761.44,5799.92,5699.32,5713.75,26731362
2004-10-07,5718.64,5793.08,5718.64,5773.66,24666978
2004-10-08,5782.63,5803.82,5755.42,5776.85,19693112
2004-10-11,5764.86,5792.08,5706.97,5717.54,12928700
2004-10-12,5750.36,5762.6,5663.79,5676.73,18191332
2004-10-14,5677.87,5738.61,5645.66,5713.1,17588438
2004-10-15,5735.49,5758.11,5673.75,5686.73,16195325
2004-10-18,5706.83,5727.96,5670.37,5679.83,12312345
2004-10-19,5691.47,5751.6,5686.97,5738.11,14751006
2004-10-20,5738.44,5750.14,5662.76,5673.02,18365432
2004-10-21,5680.44,5685.18,5617.37,5641.06,18975240
2004-10-25,5633.48,5645.88,5573.19,5581.49,18123584
2004-10-26,5591.01,5654.82,5558.14,5651.09,22057776
2004-10-27,5656.71,5699.18,5623.04,5662.87,19838756
2004-10-28,5700.99,5733.75,5700.99,5715.62,23310560
2004-10-29,5724.46,5731.35,5664.04,5672.27,22540800
2004-11-01,5678.65,5714.36,5649.03,5704.1,15542991
2004-11-02,5713.24,5765.14,5713.24,5754.76,14438181
2004-11-03,5772.32,5845.5,5771.73,5842.54,16954148
2004-11-04,5871.62,5883.39,5814.37,5832.88,15006266
2004-11-05,5833.33,5900.51,5823.44,5891.36,13955423
2004-11-08,5912.52,5955.94,5912.52,5930.47,14428851
2004-11-09,5937.34,5957.94,5910.41,5929.6,14890884
2004-11-10,5918.95,5979.78,5918.95,5973.75,14386322
2004-11-11,5980.03,5995.33,5943.33,5954.31,13788433
2004-11-12,5996.62,6001.99,5945.98,5964.01,12709576
2004-11-16,5970.04,6002.03,5949.24,5996.7,13859882
2004-11-17,6000.11,6036.7,5997.74,6016.58,14779830
2004-11-18,6019.85,6035.22,5985.57,6025.47,14809169
2004-11-19,6030.81,6044.55,5953.42,5961.71,14956058
2004-11-22,5921.01,5979.1,5877.97,5963.8,13909283
2004-11-23,5988.28,6031.59,5977.76,6009.86,14523102
2004-11-24,6001.46,6053.19,6001.46,6035.95,12709576
2004-11-25,6033.8,6081.74,6014.98,6035.03,19904772
2004-11-29,6033.42,6166.72,6029.82,6157.77,23025120
2004-11-30,6216.76,6248.43,6194.61,6234.29,18877052
2004-12-01,6261.93,6272.68,6176.09,6227.83,26535122
2004-12-02,6275.41,6335.14,6275.41,6328.43,26171244
2004-12-03,6348.32,6361.53,6304.22,6322.76,20629340
2004-12-06,6351.04,6386.29,6312.13,6322.5,18883996
2004-12-07,6324.07,6354.26,6287.46,6316.28,17796248
2004-12-08,6333.04,6359.2,6250.24,6261.52,26031524
2004-12-09,6259.5,6319.01,6241.27,6304.27,19403160
2004-12-10,6328.1,6336.9,6221.4,6233.54,17671636
2004-12-13,6231.47,6274.24,6220.58,6268.72,14664430
2004-12-14,6280.56,6331.57,6280.49,6325.53,14093872
2004-12-15,6334.27,6423.27,6334.27,6402.29,22473476
2004-12-16,6401.19,6437,6373.55,6420.38,18620744
2004-12-17,6420.9,6436.08,6329.71,6346.48,16879516
2004-12-20,6360.11,6409.52,6345.87,6403,16833008
2004-12-21,6429.25,6461.64,6400.56,6451.3,14526928
2004-12-22,6465.51,6480.2,6396.43,6413.66,16124213
2004-12-23,6410.3,6455.69,6409.29,6441.85,11910818
2004-12-24,6485.26,6507.94,6463.85,6498.06,14531005
2004-12-27,6484.84,6566.64,6469.96,6513.03,16190321
2004-12-28,6517.9,6568.57,6517.9,6563.48,14517670
2004-12-29,6594.39,6617.15,6552.06,6567.94,12482012
2004-12-30,6583.74,6608.3,6507.3,6522.54,13108254
2004-12-31,6541.38,6609.78,6541.38,6602.69,12284330
2005-01-03,6626.49,6684.22,6626.49,6679.2,12063715
2005-01-04,6683.56,6696.31,6640.9,6651.01,16594468
2005-01-05,6628.89,6629.98,6337.61,6458.84,23981404
2005-01-06,6447.27,6481.23,6325.36,6367.39,22197088
2005-01-07,6374.19,6440.17,6348.75,6420.46,17769172
2005-01-10,6440.33,6469.09,6286.85,6308.54,13121825
2005-01-11,6314.08,6329.89,6208.82,6222.87,16152075
2005-01-12,6250.35,6263.71,6070.33,6102.74,20866360
2005-01-13,6138.05,6242.95,6138.05,6221.06,20201460
2005-01-14,6232.42,6249.39,6144.08,6173.82,18138780
2005-01-17,6202.74,6232.97,6087.55,6194.07,18979752
2005-01-18,6221.28,6266.2,6173.09,6192.35,21834548
2005-01-19,6211.28,6230.62,6160.66,6173.32,16681399
2005-01-20,6170.33,6197.21,6091.08,6183.24,26687870
2005-01-24,6201.6,6215.78,6089.52,6106.43,18093052
2005-01-25,6093.66,6173.1,6069.33,6162.98,21475720
2005-01-27,6188.38,6252.24,6188.38,6239.43,22216880
2005-01-28,6245.26,6430.72,6245.26,6419.09,23546872
2005-01-31,6472.18,6565,6469.19,6555.94,22091816
2005-02-01,6565.21,6586.25,6508.84,6552.47,28309912
2005-02-02,6560.62,6600.17,6510.42,6530.06,88330832
2005-02-03,6550.75,6630.68,6550.75,6619.97,14317682
2005-02-04,6635.85,6684.16,6571.51,6618.23,16854534
2005-02-07,6652.33,6658.33,6514.86,6535.17,12477736
2005-02-08,6528.81,6573.93,6508.33,6544.77,12654016
2005-02-09,6556.53,6613.54,6553.4,6593.53,13030425
2005-02-10,6600.85,6608.96,6533.97,6577.83,12675723
2005-02-11,6594.32,6640.11,6594.32,6633.76,15111440
2005-02-14,6673.39,6719.17,6659.64,6679.33,13638114
2005-02-15,6694.79,6694.79,6640.43,6670.06,20765040
2005-02-16,6673.71,6714.13,6581.53,6607.78,14843753
2005-02-17,6598.77,6599.48,6533.13,6589.29,14427777
2005-02-18,6595.19,6642.77,6564.55,6584.32,14431858
2005-02-21,6585.88,6602.53,6521.07,6534.68,11715072
2005-02-22,6531.58,6603.14,6515.73,6589.41,10948688
2005-02-23,6593.85,6607.78,6565.42,6582.5,12148030
2005-02-24,6616.37,6621.68,6565.81,6574.21,26817040
2005-02-25,6588.29,6622.62,6543.91,6569.72,14493146
2005-02-28,6584.34,6720.94,6545.94,6713.86,23164200
2005-03-01,6725.92,6725.92,6628.22,6651.08,16779516
2005-03-02,6658.94,6708.78,6647.11,6686.89,25981584
2005-03-03,6700.79,6793.24,6691.18,6784.72,18108128
2005-03-04,6798.62,6864.62,6798.62,6849.48,18298268
2005-03-07,6863.58,6902.49,6854.96,6878.98,14654334
2005-03-08,6885.73,6929.59,6872.72,6915.09,15274466
2005-03-09,6895.62,6954.86,6843.44,6892.82,17313198
2005-03-10,6888.73,6917.6,6849.98,6907.65,27270876
2005-03-11,6921.02,6948.54,6839.35,6853.73,14154596
2005-03-14,6854.92,6882.23,6794.92,6810.04,124788800
2005-03-15,6815.59,6823.46,6730.23,6752.45,12839565
2005-03-16,6757.49,6806.72,6732.33,6746.88,12997348
2005-03-17,6719.11,6737.29,6642.6,6669.52,12951065
2005-03-18,6664.65,6710.98,6595.53,6700.34,15617111
2005-03-21,6716.41,6734.72,6633.52,6656.69,9955630
2005-03-22,6655.78,6656.31,6520.15,6535.45,13636328
2005-03-23,6533.65,6568.2,6435.82,6454.46,23453720
2005-03-24,6456.02,6514.73,6412.89,6442.87,17184444
2005-03-28,6471.47,6555.1,6471.47,6510.74,11629703
2005-03-29,6512.98,6512.98,6326.73,6367.86,14423376
2005-03-30,6371.4,6400.07,6321.31,6381.4,14583412
2005-03-31,6404.78,6509.02,6404.78,6492.82,13405275
2005-04-01,6506.6,6618.08,6468.52,6605.04,11300432
2005-04-04,6616.83,6649.42,6586.25,6604.42,11287999
2005-04-05,6611.53,6621.91,6532.94,6550.29,12136990
2005-04-06,6555.92,6617.07,6551.68,6606.41,12117920
2005-04-07,6629.12,6644.69,6530.97,6545.64,10957721
2005-04-08,6544.81,6560.88,6456.84,6479.54,11384077
2005-04-11,6425.77,6444.33,6382.13,6397.52,9035110
2005-04-12,6407.39,6472.04,6404.35,6464.61,8755226
2005-04-13,6466.92,6515.82,6449.33,6467.92,13569102
2005-04-15,6339.73,6339.73,6232.37,6248.34,13919683
2005-04-18,6220.98,6220.98,6118.42,6156.78,12760303
2005-04-19,6181.39,6269.75,6121.42,6134.86,13767869
2005-04-20,6169.83,6259.28,6151.26,6243.74,16157897
2005-04-21,6249.29,6305.88,6174.3,6299.2,14651706
2005-04-22,6329.85,6374.03,6302.86,6346.57,12858806
2005-04-25,6338.67,6391.73,6308.48,6377.85,10991476
2005-04-26,6374.28,6377.54,6323.53,6339.98,8845777
2005-04-27,6323.9,6357.56,6258.07,6278.5,14082193
2005-04-28,6271.61,6292.91,6232.59,6284.2,14879883
2005-04-29,6283.07,6288.44,6138.47,6154.44,14095385
2005-05-02,6183.07,6223.78,6141.37,6195.15,12271269
2005-05-03,6200.39,6246.24,6189.16,6216.77,12629586
2005-05-04,6218.95,6294.85,6218.95,6289.55,9625472
2005-05-05,6322.02,6391.32,6322.02,6359.65,9818396
2005-05-06,6367.25,6402.35,6334.01,6388.48,13784881
2005-05-09,6391.8,6486.07,6391.8,6481.35,11539721
2005-05-10,6486.08,6494.91,6439.69,6454.71,12511465
2005-05-11,6420.25,6454.41,6380.76,6445.13,10641269
2005-05-12,6442.86,6482.39,6432.17,6456.82,9995314
2005-05-13,6447.72,6462.85,6418.78,6451.54,28988434
2005-05-16,6456.97,6532.15,6456.97,6528.03,8333734
2005-05-17,6545.22,6568.61,6450.86,6466,11792323
2005-05-18,6457.37,6457.37,6380.53,6447,14750530
2005-05-19,6461.07,6537.74,6460.24,6478.94,11495424
2005-05-20,6462.16,6512.96,6438.6,6499.5,11451993
2005-05-23,6504.49,6549.57,6499.21,6539.83,8130461
2005-05-24,6563.02,6579.05,6522.8,6565.37,10412344
2005-05-25,6566.84,6612.25,6537.61,6597.6,10885986
2005-05-26,6599.27,6685.33,6587.57,6670.78,13847574
2005-05-27,6689.56,6772.74,6689.14,6707.72,15407070
2005-05-30,6697.15,6724.99,6642.61,6663.55,9651173
2005-05-31,6666.17,6721.61,6647.7,6715.11,8633356
2005-06-01,6729.39,6763.28,6710.37,6729.9,9732900
2005-06-02,6733.46,6756.62,6647.36,6655.56,9429742
2005-06-03,6664.98,6761.13,6647.69,6748.85,12147861
2005-06-06,6747.2,6813.91,6740.63,6758.19,12277837
2005-06-07,6756.6,6795.03,6737.09,6781.25,8385130
2005-06-08,6768.2,6862.83,6768.2,6858.24,10053988
2005-06-09,6858.7,6862.79,6813.2,6832.53,14656078
2005-06-10,6833.58,6883.67,6774.14,6781.99,10296111
2005-06-13,6790.33,6843.62,6757.04,6832.68,8420132
2005-06-14,6847.62,6865.18,6819.31,6860.18,9241035
2005-06-15,6876.79,6916.33,6858.08,6906.98,9873723
2005-06-16,6906.12,6933.26,6869.47,6900.41,12515674
2005-06-17,6913.07,6921.6,6855.55,6906.52,11003088
2005-06-20,6940.06,7001.55,6940.06,6984.55,24362572
2005-06-21,6985.91,7083.58,6967.95,7076.52,19007196
2005-06-22,7079.87,7167.32,7079.87,7145.34,37160308
2005-06-23,7142.91,7156.55,7090.48,7119.76,20794632
2005-06-24,7104.43,7178.04,7058.01,7148.62,15380113
2005-06-27,7136.39,7228.21,7133.94,7151.08,18432272
2005-06-28,7158.66,7175.15,7036.06,7049,17360986
2005-06-29,7059.37,7125.21,7034.48,7119.88,14254989
2005-06-30,7154.27,7218.28,7154.27,7193.85,28578092
2005-07-01,7165.45,7228.57,7154.93,7210.77,12659519
2005-07-04,7186.74,7284.41,7186.74,7277.31,9527841
2005-07-05,7275,7308.72,7209.86,7220.25,12654554
2005-07-06,7227.22,7296.18,7227.22,7287.6,13414585
2005-07-07,7281.07,7306.54,7123.11,7145.13,16756138
2005-07-08,7171.52,7240.39,7158.14,7212.08,14519150
2005-07-11,7227.51,7320.25,7227.51,7306.74,13308777
2005-07-12,7298.6,7352.46,7217.6,7303.95,16967982
2005-07-13,7303.19,7338.01,7236.78,7247.91,11516218
2005-07-14,7262.86,7263.03,7163.85,7187.7,13646210
2005-07-15,7192.45,7283.04,7178.09,7271.54,10449330
2005-07-18,7325.65,7359.81,7308.87,7347.1,17429950
2005-07-19,7348.6,7385.69,7317.85,7346.63,10977077
2005-07-20,7373.94,7392.67,7334.48,7342.89,9714648
2005-07-21,7345.98,7380.69,7275.59,7304.32,12531470
2005-07-22,7306.64,7429.95,7273.19,7423.25,12202532
2005-07-25,7427.65,7526.88,7427.65,7505.6,17169510
2005-07-26,7524.1,7564.79,7473.24,7552.77,20266742
2005-07-27,7559.76,7620.37,7504.96,7605.03,14254989
2005-07-29,7556.17,7708.59,7545.79,7635.42,21888076
2005-08-01,7632.01,7681.11,7596.74,7669.45,13715864
2005-08-02,7683.13,7762.8,7683.13,7756.04,19471664
2005-08-03,7774.29,7843.77,7740.83,7756.47,28651148
2005-08-04,7810.05,7826.36,7756.97,7797.08,23414022
2005-08-05,7806.11,7817.61,7738.64,7754,17476172
2005-08-08,7760.67,7781.04,7594.94,7606.17,16745074
2005-08-09,7617.46,7686.85,7559.8,7595.57,23118492
2005-08-10,7615.9,7741.35,7615.9,7729.82,14045681
2005-08-11,7749.01,7842.55,7727.5,7816.51,27017100
2005-08-12,7835.7,7861.26,7755.58,7767.49,16704078
2005-08-16,7774.27,7828.01,7737.76,7768.24,10900000
2005-08-17,7771.78,7870.62,7735.37,7859.53,11128522
2005-08-18,7902.84,7921.39,7791.91,7811.33,13217562
2005-08-19,7817.74,7867.89,7760.69,7780.76,10691576
2005-08-22,7814.93,7845.96,7711.18,7750.6,16070165
2005-08-23,7764.86,7770.83,7601.34,7615.99,10914645
2005-08-24,7615.68,7639.68,7537.5,7612,15081477
2005-08-25,7651.11,7672.18,7595.84,7660.42,10590287
2005-08-26,7701.07,7732.31,7644.41,7680.22,11712591
2005-08-29,7693,7699.56,7566.21,7634.43,7577316
2005-08-30,7681.67,7758.36,7679.44,7745,9896782
2005-08-31,7746.8,7807.67,7726.98,7805.43,9608847
2005-09-01,7818.9,7902.19,7818.9,7876.15,11283529
2005-09-02,7888.11,7928.07,7836.34,7899.77,12507562
2005-09-05,7901.35,7983.33,7901.35,7925.24,10111209
2005-09-06,7931.42,7976.4,7914.41,7946.78,9941076
2005-09-08,7957.35,8060.26,7957.35,8052.56,10465892
2005-09-09,8060.89,8077.74,8015.75,8060.01,8848453
2005-09-12,8072.99,8142.81,8072.99,8138.42,8254880
2005-09-13,8137.39,8202.04,8121.08,8193.96,9407127
2005-09-14,8207.53,8260.01,8144.32,8189.48,17430978
2005-09-15,8208.21,8294.24,8203.77,8283.76,11867323
2005-09-16,8296.88,8388.8,8268.6,8380.96,12714709
2005-09-19,8399.51,8461.1,8382.96,8444.84,10513862
2005-09-20,8412.71,8515.5,8376.12,8500.28,15619498
2005-09-21,8499.33,8521.75,8261.58,8487.14,26797120
2005-09-22,8480.62,8519.6,8186.13,8221.64,27130368
2005-09-23,8255.05,8327.35,8121.81,8222.59,20027956
2005-09-26,8280.06,8487.36,8280.06,8478.91,18671696
2005-09-27,8497.25,8585.76,8444.98,8525.52,20000240
2005-09-28,8535.81,8613.83,8475.68,8606.03,18039428
2005-09-29,8588.47,8722.17,8588.47,8650.17,19865998
2005-09-30,8672.66,8683.57,8527.38,8634.48,23319848
2005-10-03,8662.99,8725.75,8662.99,8697.65,16545124
2005-10-04,8706.7,8808.83,8706.7,8799.96,27423920
2005-10-05,8815.67,8821.84,8695.69,8724.47,23566486
2005-10-06,8693.2,8693.2,8508.43,8528.7,29482784
2005-10-07,8528.7,8586.43,8410.69,8491.56,25069152
2005-10-10,8516.44,8564.85,8465.9,8483.86,16212474
2005-10-11,8547.95,8563.85,8381.96,8540.56,21231324
2005-10-13,8520.48,8547.8,8346.32,8376.9,24237596
2005-10-14,8389.45,8396.42,8180.1,8201.73,25268916
2005-10-17,8230.47,8254.8,8131.77,8202.62,21714584
2005-10-18,8232.26,8317.38,8067.91,8122.25,19288476
2005-10-19,8066.06,8084.79,7922.89,7971.06,26420216
2005-10-20,8075.82,8134.83,7838.02,7935.12,27154404
2005-10-21,7930.5,8080.77,7901.14,8068.95,25681290
2005-10-24,8096.49,8126.27,7898.41,7920.8,21481258
2005-10-25,7974.17,8074.08,7921.44,7991.74,22182758
2005-10-26,7996.92,8047.86,7951.05,7974.69,15833388
2005-10-27,7989.35,7994.82,7766.99,7798.49,26765270
2005-10-28,7795.03,7795.03,7656.15,7685.64,21894342
2005-10-31,7717.07,7905.7,7717.07,7892.32,15514905
2005-11-01,7989.86,8023.52,7914.77,7944.1,16212474
2005-11-02,7953.28,8086.84,7891.23,8072.75,16501517
2005-11-07,8083.59,8216.42,8049.65,8206.83,27126958
2005-11-08,8218.82,8353.1,8213.75,8317.8,23923112
2005-11-09,8332.01,8405.46,8269.09,8308.78,19404500
2005-11-10,8314.39,8342.53,8265.26,8308.93,555622
2005-11-11,8332.94,8483.68,8332.94,8471.04,20284608
2005-11-14,8503.7,8569.91,8416.89,8494.29,16148631
2005-11-16,8511.1,8606.95,8503,8595.92,14967605
2005-11-17,8611.79,8662.57,8547.34,8649.52,17081682
2005-11-18,8669.84,8739.57,8661.6,8686.65,22348040
2005-11-21,8699.27,8713.1,8586.92,8610.74,21331924
2005-11-22,8602.82,8664.46,8518.18,8534.97,19605804
2005-11-23,8542.61,8649.68,8537.48,8638.34,19604892
2005-11-24,8655.14,8765.71,8655.14,8744.04,19712468
2005-11-25,8760.7,8863.93,8760.7,8853.21,19081544
2005-11-28,8905.68,9005.63,8905.68,8994.94,18850018
2005-11-29,9000.65,9000.65,8875.82,8931.16,19351636
2005-11-30,8962.92,9033.99,8768.8,8788.81,18174524
2005-12-01,8813.82,8960.11,8769.56,8944.78,18100984
2005-12-02,9010.58,9057.97,8943.7,8961.61,18475582
2005-12-05,8965.83,9010.73,8803.37,8823.31,14401564
2005-12-06,8827,8915.12,8783.93,8815.53,13922763
2005-12-07,8825.93,8915.88,8825.93,8895.81,13680449
2005-12-08,8918.63,8931.58,8826.39,8906.31,15496343
2005-12-09,8907.72,9080.76,8907.72,9067.28,20184266
2005-12-12,9092.65,9175.6,9092.65,9133.67,18603680
2005-12-13,9160.76,9274.19,9111.03,9263.9,25142852
2005-12-14,9264.99,9309.01,9199.85,9241.76,24496116
2005-12-15,9259.78,9298.28,9117.26,9170.4,18696934
2005-12-16,9191.63,9290.31,9137.16,9284.46,19968892
2005-12-19,9263.32,9402.68,9263.32,9394.27,101031872
2005-12-20,9400.25,9427.57,9310.63,9346.24,21957780
2005-12-21,9394.12,9423.25,9272.76,9339.17,18731576
2005-12-22,9398.62,9413.7,9328.76,9372.3,36162752
2005-12-23,9417.29,9442.98,9237.94,9256.91,15794742
2005-12-26,9254.09,9262.48,9050.51,9085.89,15494808
2005-12-27,9071.25,9297.07,9020.8,9283.16,14658840
2005-12-28,9292.18,9350.82,9207.27,9257.51,19622070
2005-12-29,9272.63,9338.11,9271.63,9323.25,14177777
2005-12-30,9339.32,9427.23,9311.53,9397.93,15212751
2006-01-02,9422.49,9457.09,9366.09,9390.14,13926264
2006-01-03,9401.83,9546.78,9390.79,9539.37,13170838
2006-01-04,9523.29,9664.94,9523.29,9648.08,21404772
2006-01-05,9638.27,9679.72,9571.31,9617.74,19104754
2006-01-06,9635.09,9680.92,9535.66,9640.29,15964046
2006-01-09,9643.92,9689.68,9539.63,9583.45,15526988
2006-01-10,9584.47,9600.08,9418.63,9445.3,24519700
2006-01-12,9334.13,9435.26,9303.71,9380.88,25455556
2006-01-13,9425.07,9471.89,9362.25,9374.19,15632933
2006-01-16,9382.86,9397.62,9287.09,9311.19,17193700
2006-01-17,9317.99,9421.52,9289.23,9314.13,27178048
2006-01-18,9293.8,9302.78,9158.44,9237.53,45865488
2006-01-19,9271.63,9473.86,9271.63,9449.84,19140004
2006-01-20,9493.39,9556.19,9466.1,9520.96,17846792
2006-01-23,9467.56,9503.4,9432.93,9464.9,16262514
2006-01-24,9503.42,9574.14,9503.42,9549.92,16781978
2006-01-25,9580.3,9714.48,9580.3,9685.74,21626994
2006-01-27,9764.26,9883.95,9764.26,9870.79,18143896
2006-01-30,9896.46,9945.19,9803.68,9849.03,29399572
2006-01-31,9892.23,9939.55,9873.37,9919.89,18457062
2006-02-01,9959.24,9993.92,9819.32,9859.26,18966188
2006-02-02,9890.9,9956.1,9816.01,9843.87,19444332
2006-02-03,9834.97,9837.74,9713.51,9742.58,15922453
2006-02-06,9746.09,10002.83,9739.71,9980.42,21417314
2006-02-07,9993.39,10099.58,9972.43,10082.28,18901196
2006-02-08,10083.53,10083.53,9958.55,10044.82,17688896
2006-02-10,10066.36,10122.25,10057.07,10110.97,18500496
2006-02-13,10132.67,10182.77,10096.28,10173.25,15442877
2006-02-14,10180.51,10185.06,10064.46,10086.63,21392586
2006-02-15,10144.9,10191.97,10036.01,10113.18,23913210
2006-02-16,10133.42,10195.42,10110.46,10124.3,15653416
2006-02-17,10168.55,10184.04,9970,9981.11,18732610
2006-02-20,10002.36,10092.85,9896.64,10079.3,14849781
2006-02-21,10108.16,10195.51,10108.16,10168.11,15068265
2006-02-22,10179.26,10237.61,10157.26,10224.32,15994813
2006-02-23,10268.51,10304.88,10228.22,10244.05,18889662
2006-02-24,10256.74,10271.67,10177.12,10200.76,12804177
2006-02-27,10214.58,10296.22,10109.34,10282.09,12977531
2006-02-28,10308.71,10422.65,10206.06,10370.24,31790352
2006-03-01,10368.75,10573.29,10344.26,10565.47,25785432
2006-03-02,10597.19,10706.22,10593.8,10626.78,26706636
2006-03-03,10649.28,10690,10556.03,10595.43,17879776
2006-03-06,10616.99,10741.59,10616.99,10735.36,21515956
2006-03-07,10747.87,10753.13,10661.62,10725.67,24444440
2006-03-08,10728.39,10740.6,10493.91,10508.85,27254260
2006-03-09,10533.89,10593.08,10376.54,10573.54,36397236
2006-03-10,10581.64,10782.34,10581.64,10765.16,18417788
2006-03-13,10818.94,10884.48,10782.53,10803.71,15751969
2006-03-14,10796.82,10896.39,10761.22,10801.72,22580848
2006-03-16,10859.39,10889.25,10830.19,10878.74,18419384
2006-03-17,10902.26,10951.38,10844.03,10860.04,26318976
2006-03-20,10903.25,10946.94,10889.41,10941.11,13978275
2006-03-21,10945.62,11017.25,10863.61,10905.2,16189058
2006-03-22,10900.02,10935.09,10784.42,10841.35,19060740
2006-03-23,10861.95,10924.29,10792.98,10840.59,14472642
2006-03-24,10851.8,10966.06,10851.8,10950.3,21799144
2006-03-27,10996.36,11101.42,10996.36,11079.02,22331682
2006-03-28,11114.43,11146.85,11051.13,11086.03,18992020
2006-03-29,11103.87,11197.64,11103.87,11183.48,17781244
2006-03-30,11241.78,11338.66,11227.82,11307.04,23348612
2006-03-31,11325.96,11356.95,11231.16,11279.96,17165064
2006-04-03,11342.96,11579.1,11342.96,11564.36,16548073
2006-04-04,11599.8,11710.69,11570.11,11638.01,18044956
2006-04-05,11671.14,11755.2,11653.39,11746.9,16140510
2006-04-07,11845.13,11930.66,11564.87,11589.44,30480036
2006-04-10,11620.38,11691.92,11535.28,11662.55,22081504
2006-04-12,11693.15,11702.77,11302.78,11355.73,26935022
2006-04-13,11366.91,11380.83,11008.43,11237.23,32843036
2006-04-17,11323.74,11560.9,11323.74,11539.68,22706602
2006-04-18,11624.97,11834.77,11624.97,11821.57,24252006
2006-04-19,11880.05,11986.09,11799.62,11895.98,26231648
2006-04-20,11941.49,12053.74,11866.21,12039.55,26491506
2006-04-21,12053.9,12102,11860.35,12030.3,32755320
2006-04-24,12063.73,12071.07,11882.48,11915.24,16630560
2006-04-25,11943.08,11953,11621.61,11646.78,18765352
2006-04-26,11677.05,11965.09,11635.4,11938.53,18692432
2006-04-27,11968.8,12086.91,11803.49,11835.02,31218068
2006-04-28,11698.68,11877.32,11344.61,11851.93,22703566
2006-05-02,12103.78,12288.51,12103.78,12218.78,19876502
2006-05-03,12231.12,12337.01,12134.19,12310.72,19278026
2006-05-04,12358.31,12482.91,12264.14,12347.63,20139196
2006-05-05,12373.47,12443.54,12304.59,12359.7,19997132
2006-05-08,12393.22,12511.07,12393.22,12462.47,17512480
2006-05-09,12488.38,12546.47,12356.04,12513.86,22314018
2006-05-10,12546.93,12624.37,12530.98,12612.38,19083424
2006-05-11,12631.54,12671.11,12397.02,12435.41,19066896
2006-05-12,12400.71,12421.76,12224.44,12285.11,21024570
2006-05-15,12272.64,12272.64,11770.76,11822.2,30139816
2006-05-16,11861.18,11954.51,11378.96,11873.73,38258560
2006-05-17,11962.87,12238.81,11962.87,12217.81,18870404
2006-05-18,12163.98,12163.98,11330.45,11391.43,30505972
2006-05-19,11549.67,11697.11,10799.01,10938.61,34928376
2006-05-22,11071.63,11142.9,9826.91,10481.77,31438508
2006-05-23,10590.67,10859.2,10185.48,10822.78,30402294
2006-05-24,10830.98,11000.96,10504.59,10573.15,25651518
2006-05-25,10520.9,10720.67,10274.93,10666.32,21205036
2006-05-26,10735.14,11050.77,10735.14,10809.35,24772388
2006-05-29,10855.03,10992.38,10781.61,10853.14,15497673
2006-05-30,10886.61,10988.23,10722.92,10786.63,16167440
2006-05-31,10679.49,10679.49,10111.96,10398.61,35728896
2006-06-01,10472.46,10597.23,10017.82,10071.42,24268776
2006-06-02,10104.57,10477.35,10011.45,10451.33,28379988
2006-06-05,10537.08,10552.38,10186.33,10213.48,19133072
2006-06-06,10087.96,10192.73,9884.89,9957.32,26299294
2006-06-07,9919.28,10051.81,9609.21,9756.76,27040324
2006-06-08,9664.9,9664.9,9200.8,9295.81,36755928
2006-06-09,9270.78,9849.2,9262.2,9810.46,29469608
2006-06-12,9858.47,9859.38,9428.03,9476.15,20442672
2006-06-13,9360.06,9360.06,8993.58,9062.65,28050340
2006-06-14,9156.97,9387.06,8799.01,8929.44,27421906
2006-06-15,9133.36,9582.97,9092.16,9545.06,26171310
2006-06-16,9703.06,10118.28,9703.06,9884.51,33457258
2006-06-19,9903.11,10049.94,9755.21,9997.84,20707388
2006-06-20,9958.33,9958.33,9745.17,9822.52,22473712
2006-06-21,9797.87,10054.05,9757.54,10040.14,24844896
2006-06-22,10093.38,10362.74,10093.38,10275.88,22363004
2006-06-23,10201.31,10453.61,10025.19,10401.3,22541084
2006-06-26,10427.85,10451.47,9991.12,10042.06,21704916
2006-06-27,10058.29,10224.26,9902.33,10151.01,31378510
2006-06-28,10067.55,10204.66,9909.76,10129.7,26000804
2006-06-29,10193.94,10326.05,10109.56,10162.16,20206720
2006-06-30,10316.12,10626.84,10316.12,10609.25,30698686
2006-07-03,10646.56,10729.92,10589.46,10695.26,22566376
2006-07-04,10755.45,10800.11,10644.72,10662.22,17326566
2006-07-05,10641.33,10940.45,10611.35,10919.64,25681708
2006-07-06,10836.49,10839.53,10703,10767.97,22012066
2006-07-07,10813.75,10887.67,10440.02,10509.53,28096156
2006-07-10,10484.25,10704.78,10461.73,10684.3,16677477
2006-07-11,10699.62,10699.62,10566.71,10614.35,18308596
2006-07-12,10604.64,10939.68,10549.85,10930.09,25579640
2006-07-13,10922.61,10922.61,10797.49,10858.5,22131814
2006-07-14,10782.98,10782.98,10563.76,10678.22,20711780
2006-07-17,10647.26,10647.26,10262.57,10293.22,17813078
2006-07-18,10336.62,10406.43,10149.85,10226.78,20248804
2006-07-19,10320.59,10406.21,9972.73,10007.34,24369984
2006-07-20,10247.87,10409.58,10225.18,10352.94,23663910
2006-07-21,10336.38,10336.38,10035.24,10085.91,23053840
2006-07-24,10042.47,10252.75,9875.35,10215.37,20632096
2006-07-25,10351.75,10443.05,10323.77,10415.61,18317080
2006-07-26,10465.34,10648.77,10362.61,10617.27,19501176
2006-07-27,10671.77,10762.67,10589.68,10741.59,20813000
2006-07-28,10787.65,10787.65,10603.83,10680.23,21011172
2006-07-31,10759.19,10853.91,10710.29,10743.88,17782016
2006-08-01,10737.5,10777.47,10646.65,10751.66,15856187
2006-08-02,10747.13,10891.38,10730.13,10876.19,18624812
2006-08-03,10955.27,11081.9,10875.87,10923.16,20664972
2006-08-04,10951.81,11039.34,10810.04,10866.51,18835076
2006-08-07,10863.28,10869.66,10780.01,10812.64,13508476
2006-08-08,10839.53,11028.02,10839.53,11014.97,15210402
2006-08-09,10990.73,11187.65,10943.83,11145.18,18324692
2006-08-10,11175,11213.03,11051.75,11149.17,16697023
2006-08-11,11181.34,11241.11,11069.25,11192.46,18638974
2006-08-14,11221.86,11330.3,11221.86,11312.99,13173602
2006-08-16,11384.05,11507.92,11384.05,11448.31,15179449
2006-08-17,11498.47,11551.59,11379.44,11477.48,19829128
2006-08-18,11507.14,11508.17,11409.11,11465.72,14617157
2006-08-21,11488.03,11531.6,11375.9,11511.68,11087782
2006-08-22,11547.42,11619.86,11460.93,11502.62,12236317
2006-08-23,11579.92,11579.92,11374.86,11406.65,13106998
2006-08-24,11367.74,11566.89,11297.23,11531.95,15623313
2006-08-25,11589.35,11635.25,11542.1,11572.2,17010976
2006-08-28,11583.73,11633.35,11552.44,11619.52,9184245
2006-08-29,11651.96,11739.77,11651.96,11706.85,16014522
2006-08-30,11735.05,11756.08,11643.38,11723.92,12810040
2006-08-31,11754.07,11794.43,11675.08,11699.05,16582066
2006-09-01,11699.57,11795.02,11666.01,11778.02,11649805
2006-09-04,11824.49,11939.96,11824.49,11914.21,9929811
2006-09-05,11927.42,11945.53,11847.93,11904.6,11999629
2006-09-06,11908.53,11983.48,11904.92,11933.21,12496058
2006-09-07,11893.33,11921.3,11815.43,11853.85,11700567
2006-09-08,11859.44,11940.58,11825.22,11918.65,16341240
2006-09-11,11959.56,11971.6,11505.6,11550.69,18636904
2006-09-12,11564.95,11671.64,11445.19,11660.79,19367300
2006-09-13,11723.78,11938.41,11723.78,11893.79,15432849
2006-09-14,11936.8,12002.94,11892.24,11973.02,14491068
2006-09-15,11977.69,12041.7,11847.61,12009.59,12753558
2006-09-18,12006.19,12114.95,12006.19,12071.3,12358745
2006-09-19,12103.44,12152.6,11915.21,11970.47,17261104
2006-09-20,11946.32,12128.99,11833.61,12109.14,13870561
2006-09-21,12167.91,12285.9,12167.91,12274.27,14936487
2006-09-22,12244.41,12303.42,12170.2,12236.78,13389649
2006-09-25,12257.27,12273.45,12145.09,12173.91,15176416
2006-09-26,12206.79,12331.45,12160.58,12321.19,14142974
2006-09-27,12359.01,12442.82,12339.98,12366.91,12630044
2006-09-28,12388.66,12431.79,12340.17,12380.74,13487647
2006-09-29,12414.66,12485.17,12381.29,12454.42,12643800
2006-10-03,12456.55,12487.66,12343.8,12366.39,11505532
2006-10-04,12401.09,12419.65,12178.83,12204.01,14455905
2006-10-05,12299.21,12415.97,12299.21,12389.41,12239655
2006-10-06,12391.26,12434.22,12357.96,12372.81,12064306
2006-10-09,12335.82,12429.74,12261.49,12365.83,10614202
2006-10-10,12416.43,12481.93,12341.34,12363.77,11374304
2006-10-11,12446.72,12514.18,12301.51,12353.49,13867979
2006-10-12,12387.89,12558.71,12315.02,12537.98,13530116
2006-10-13,12632.62,12756.23,12632.62,12736.42,16622553
2006-10-16,12785.03,12953.76,12785.03,12928.18,18743964
2006-10-17,12981.53,12994.45,12819.35,12883.83,15964740
2006-10-18,12886.33,12920.59,12830.84,12858.48,16463676
2006-10-19,12881.8,12925.6,12654.98,12723.59,15346648
2006-10-20,12756.41,12849.02,12679.85,12709.4,15816369
2006-10-23,12757.31,12766.3,12612.36,12623.28,7726793
2006-10-26,12636.16,12718.31,12636.16,12698.41,13225089
2006-10-27,12741.85,12921.23,12741.85,12906.81,15115839
2006-10-30,12925.43,13039.3,12844.85,13024.26,13882726
2006-10-31,13048.76,13075.85,12907.94,12961.9,17118122
2006-11-01,12992.62,13050.73,12937.3,13033.04,12828852
2006-11-02,13062.52,13137.74,13014.65,13091.12,12011642
2006-11-03,13119.34,13146.86,13017.84,13130.79,12592195
2006-11-06,13155.11,13206.87,13113.39,13186.89,14655001
2006-11-07,13208.79,13300.69,13135.21,13156.66,17165716
2006-11-08,13176.08,13202.68,12950.57,13072.51,16377428
2006-11-09,13107.78,13192.89,13069.85,13137.49,16762615
2006-11-10,13187.51,13303.85,13104.98,13282.91,16399698
2006-11-13,13295.24,13410.08,13287.28,13399,12730740
2006-11-14,13439.71,13486.74,13380.77,13425.5,22012908
2006-11-15,13476.28,13506.08,13390.79,13469.37,14354252
2006-11-16,13500.7,13588.01,13459.28,13505.89,68209824
2006-11-17,13551.29,13554.47,13383.43,13429.48,20774046
2006-11-20,13390.95,13463.06,13200.36,13430.71,15668839
2006-11-21,13434.58,13630.41,13434.58,13616.77,14172047
2006-11-22,13625.09,13740.39,13625.09,13706.53,15192931
2006-11-23,13667.13,13790.82,13643.47,13680.83,12215840
2006-11-24,13669.81,13767.85,13665.52,13703.33,17895738
2006-11-27,13716.46,13799.01,13716.46,13773.58,11956009
2006-11-28,13690.66,13691.12,13577.37,13601.95,15924653
2006-11-29,13649.2,13711.75,13586.04,13616.73,13648546
2006-11-30,13630.9,13745.16,13630.61,13696.3,10816974
2006-12-01,13729.66,13857.8,13725.78,13844.78,12190608
2006-12-04,13846.71,13912.54,13828.9,13874.33,10004993
2006-12-05,14028.46,14028.46,13905.65,13937.65,12421786
2006-12-06,13951.08,14035.29,13847.66,13949,10991266
2006-12-07,13962.94,14002.71,13915.74,13972.03,9641352
2006-12-08,14007.66,14009.55,13756.86,13799.49,14819566
2006-12-11,13783,13801.98,13261.73,13399.42,27158254
2006-12-12,13413.61,13492.21,12801.65,12995.01,21257400
2006-12-13,13039.01,13223,12830.37,13181.33,20781836
2006-12-14,13256.8,13524.76,13239.79,13487.16,14616848
2006-12-15,13545.59,13669.65,13545.59,13614.51,18772136
2006-12-18,13695.59,13744.16,13416.4,13731.08,14119600
2006-12-19,13737.36,13748.62,13237.38,13382,18535292
2006-12-20,13452.69,13568.08,13232.55,13340.21,15447944
2006-12-21,13313.91,13441.36,13182.34,13384.86,11956391
2006-12-22,13398.12,13493.87,13362.11,13471.74,10732299
2006-12-26,13501.44,13726.62,13490.76,13708.33,8192843
2006-12-27,13734,13911.58,13734,13859.69,11363261
2006-12-28,13867.71,13884.57,13819.76,13846.33,11536292
2006-12-29,13873.03,13929.09,13770.05,13786.91,8894433
2007-01-02,13827.76,13980.54,13797.44,13942.24,9563914
2007-01-03,13969.45,14035.66,13897.41,14014.91,11692723
2007-01-04,14029.04,14060.34,13850.37,13871.71,14509811
2007-01-05,13768.79,13971.82,13763.38,13860.51,13261797
2007-01-08,13855.88,13855.88,13599.87,13652.15,11674798
2007-01-09,13650.96,13748.41,13493.37,13566.33,36617792
2007-01-10,13569.57,13569.57,13336.51,13362.16,12499501
2007-01-11,13331.37,13667.79,13303.21,13630.71,15634761
2007-01-12,13729.07,14070.87,13729.07,14056.53,14438883
2007-01-15,14110.44,14202.12,14103.12,14129.63,15398064
2007-01-16,14146,14211.15,14070.65,14114.73,9034693
2007-01-17,14116.25,14185.12,14089.62,14131.33,8961032
2007-01-18,14165.76,14325.91,14140.34,14217.75,13795028
2007-01-19,14271.24,14300.11,14067.51,14182.71,14462478
2007-01-22,14217.79,14259.07,14111.75,14209.24,11258291
2007-01-23,14212.12,14212.12,14025.74,14041.24,14553783
2007-01-24,14069.61,14156.46,14043.54,14110.46,17939260
2007-01-25,14151.62,14307.19,14115.4,14282.71,15623871
2007-01-29,14306.96,14316.54,14185.91,14211.96,12719973
2007-01-31,14219.37,14269.3,14045.61,14090.91,24921564
2007-02-01,14124.36,14278.08,14109.91,14267.17,14286688
2007-02-02,14293.11,14462.76,14293.11,14403.76,18415064
2007-02-05,14432.08,14526.5,14372.36,14515.9,11553743
2007-02-06,14541.24,14564.79,14452.78,14478.19,18643984
2007-02-07,14493.55,14663.25,14478.45,14643.12,11380470
2007-02-08,14690.58,14697.69,14523.16,14652.08,11572164
2007-02-09,14684.34,14723.87,14493.66,14538.9,12140626
2007-02-12,14529.28,14529.28,14146.21,14190.7,21270426
2007-02-13,14168.33,14363.74,13957.7,14090.98,24490642
2007-02-14,13990.41,14036.61,13805.36,14009.9,22335272
2007-02-15,14107.08,14372.96,14107.08,14355.54,16254607
2007-02-19,14436.17,14479.17,14372.07,14402.9,12508430
2007-02-20,14449.23,14466.75,14230.46,14253.37,13267811
2007-02-21,14199.07,14312.87,14157.71,14188.49,14538677
2007-02-22,14200.11,14287.03,13978.04,14021.3,16107310
2007-02-23,14071.26,14071.26,13568.08,13632.53,18186848
2007-02-26,13684.95,13723.4,13383.87,13649.51,17360936
2007-02-27,13703.41,13703.41,13408.55,13478.83,15396454
2007-02-28,13045.12,13298.51,12800.91,12938.08,35848888
2007-03-01,13013.74,13193.12,12861.34,13159.54,24267476
2007-03-02,13139.09,13254.03,12836.75,12886.12,19682096
2007-03-05,12716.84,12716.84,12344.44,12415.04,27611816
2007-03-06,12573,12760.21,12427.12,12697.08,21648278
2007-03-07,12792.9,12902.17,12390.46,12579.75,19761068
2007-03-08,12649.76,13099.83,12596.86,13049.34,20711324
2007-03-09,13107.37,13145.71,12788.16,12884.99,25287852
2007-03-12,12916.66,13056.86,12844.99,12902.62,17278306
2007-03-13,12924.5,13026.84,12817.62,12982.98,14969670
2007-03-14,12694.36,12694.36,12504.09,12529.62,19158518
2007-03-15,12655.94,12789.8,12510.75,12543.84,16203695
2007-03-16,12570.51,12638.78,12316.09,12430.4,14732196
2007-03-19,12484.63,12653.75,12426.66,12644.99,12095920
2007-03-20,12746.94,12798.79,12674.76,12705.94,15679894
2007-03-21,12735.91,12964.94,12664.33,12945.87,15967910
2007-03-22,13071.8,13326.24,13071.8,13308.03,18910720
2007-03-23,13343.57,13386.95,13196.9,13285.92,16399414
2007-03-26,13345.73,13345.73,13090.79,13124.32,12185341
2007-03-28,13034.26,13035.55,12861.17,12884.33,13271540
2007-03-29,12862.53,13004.4,12832.69,12979.66,15569880
2007-03-30,13018.21,13111.87,12984.12,13072.09,13574043
2007-04-02,12811.92,12811.92,12425.51,12455.37,15732939
2007-04-03,12503.75,12657.75,12481.86,12624.58,12295529
2007-04-04,12691.24,12835.36,12691.24,12786.76,18784180
2007-04-05,12791.59,12899.3,12711.5,12856.08,15781028
2007-04-09,12904.84,13194,12904.84,13177.74,13708352
2007-04-10,13236.2,13236.2,13075.48,13189.54,15437342
2007-04-11,13221.75,13294.9,13161.21,13183.24,15955819
2007-04-12,13127.86,13160.15,13030.87,13113.8,12175886
2007-04-13,13163.01,13421.04,13119.87,13384.08,18403978
2007-04-16,13479.49,13708.4,13479.49,13695.58,14148308
2007-04-17,13733.17,13755.75,13581.04,13607.04,14176704
2007-04-18,13602.9,13762.91,13602.9,13672.19,14299064
2007-04-19,13538.71,13658.11,13423.63,13619.7,15741303
2007-04-20,13684.95,13915.62,13684.95,13897.41,21112456
2007-04-23,13972.8,14046.51,13879.38,13928.33,42821296
2007-04-24,13893.71,14197.32,13850.07,14136.71,21971356
2007-04-25,14141.7,14238.29,14052.16,14217.76,17899826
2007-04-26,14273.16,14383.71,14127.17,14228.87,16890384
2007-04-27,14219.25,14219.25,13884.53,13908.58,19839626
2007-04-30,13823.4,13901.12,13693.58,13872.37,15492506
2007-05-03,13987.76,14107.05,13987.76,14078.21,14181686
2007-05-04,14129.88,14189.21,13912.91,13934.26,13115009
2007-05-07,14044.71,14067.07,13861.37,13879.25,11697075
2007-05-08,13886,13956.4,13741.24,13765.46,12709256
2007-05-09,13706.75,13801.91,13612.04,13781.5,12412514
2007-05-10,13823.36,13976.79,13745.59,13771.23,13531723
2007-05-11,13691.86,13863.03,13562.95,13796.16,15954986
2007-05-14,13954.41,14026.01,13924.01,13965.86,11227148
2007-05-15,13948.91,14023.86,13885.46,13929.33,11181149
2007-05-16,13970.66,14159.36,13936.87,14127.3,19875976
2007-05-17,14217.36,14352.98,14217.36,14299.71,17688460
2007-05-18,14243.71,14337.05,14201,14303.41,12487156
2007-05-21,14362.62,14451.29,14362.62,14418.59,30877552
2007-05-22,14460.67,14483.58,14348.25,14453.71,17010180
2007-05-23,14490.03,14500.63,14325.88,14363.25,17983694
2007-05-24,14344.7,14389.66,14174.04,14218.11,13567696
2007-05-25,14073.61,14364.95,14046.05,14338.45,14050889
2007-05-28,14467.84,14527.46,14368.4,14397.88,12067125
2007-05-29,14418.98,14530.15,14372.07,14508.21,11023545
2007-05-30,14501.46,14576.37,14379.21,14411.37,14989528
2007-05-31,14451.3,14573.8,14448.57,14544.46,12468231
2007-06-01,14610.28,14682.09,14539.88,14570.75,13856285
2007-06-04,14618.78,14683.36,14465.67,14495.76,15147713
2007-06-05,14514.2,14571.3,14432.66,14535,10747661
2007-06-06,14551.53,14590.82,14234.07,14255.92,22736712
2007-06-07,14195.83,14362.58,14139.08,14186.17,16926784
2007-06-08,14063.94,14229.21,14010.61,14063.8,13545819
2007-06-11,14170.8,14268.91,14057.62,14083.41,12079219
2007-06-12,14122.33,14153.44,13946.99,14130.95,13626637
2007-06-13,14139.91,14152.79,13968.37,14003.03,13090124
2007-06-14,14087.91,14219.24,14087.91,14203.71,11874423
2007-06-15,14277.61,14326.54,14112.53,14162.71,13027497
2007-06-18,14241.75,14283.71,14057.25,14080.13,9396393
2007-06-19,14088.58,14315.17,14058.79,14295.5,9366005
2007-06-20,14359.96,14449.37,14347.58,14411.95,11287932
2007-06-21,14415.55,14526.44,14406.66,14499.24,13864398
2007-06-22,14508.62,14560.32,14441.75,14467.36,18609514
2007-06-25,14469.42,14521.62,14424.71,14487.71,16200200
2007-06-26,14478.75,14560.48,14478.75,14501.08,12359108
2007-06-27,14520.19,14520.19,14407.12,14431.05,10397579
2007-06-28,14498.04,14537.04,14435.24,14504.57,16070955
2007-06-29,14589.51,14663.25,14574.45,14650.5,10752802
2007-07-02,14685.16,14745.96,14638.87,14664.25,9105934
2007-07-03,14720,14828.38,14720,14806.5,9145294
2007-07-04,14868.13,14906.92,14790.75,14880.24,14887055
2007-07-05,14932.53,14963.25,14731.21,14861.88,18828328
2007-07-06,14843.42,15007.21,14826.55,14964.12,20013552
2007-07-09,15018.71,15085.21,15005.46,15045.73,14341652
2007-07-10,15100.12,15114.95,14966.4,15009.87,12759071
2007-07-11,14948.15,15015.34,14829.54,14910.62,15193367
2007-07-12,14963.53,15112.21,14963.53,15092.04,19905968
2007-07-13,15216.83,15330.73,15216.83,15272.71,24647558
2007-07-16,15295.03,15341.37,15239.41,15311.21,20114264
2007-07-17,15357.59,15440.2,15272.46,15289.82,15884115
2007-07-18,15296.05,15325.78,15160.26,15301.16,13039937
2007-07-19,15357.37,15593.3,15357.37,15550.12,18662404
2007-07-20,15625.62,15683.03,15524.67,15565.54,18093936
2007-07-23,15560.57,15773.37,15477.91,15732.2,13340887
2007-07-24,15802.19,15868.84,15742.32,15794.91,22157156
2007-07-25,15711.87,15771.25,15572.98,15699.33,25296386
2007-07-26,15768.28,15812.26,15654.4,15776.3,17099416
2007-07-27,15487.75,15495.5,15159.67,15234.57,30184504
2007-07-30,15278.03,15451.8,15135.25,15260.91,20340144
2007-07-31,15358.69,15568.84,15224.82,15550.99,18223296
2007-08-01,15344.01,15344.01,14910.51,14935.76,22748472
2007-08-02,15022.87,15134.53,14896.46,14985.7,14301658
2007-08-03,15061.12,15235.5,15061.12,15138.4,11308043
2007-08-06,14892.59,14928.79,14705.58,14903.03,15552225
2007-08-07,15038.03,15142.04,14901.83,14932.76,13975162
2007-08-08,15088.07,15340.24,15088.07,15307.98,17220432
2007-08-09,15452.44,15542.4,15062.09,15100.15,16358643
2007-08-10,14674.91,14901.3,14570.88,14868.25,16311208
2007-08-13,14965.65,15044.74,14869.15,15017.21,9349081
2007-08-14,15066.71,15069.63,14964.66,15000.91,9547292
2007-08-16,14584.91,14584.91,14345.03,14358.21,21810220
2007-08-17,14309.37,14318.55,13779.87,14141.51,32367464
2007-08-20,14512.28,14680.08,14406.91,14427.54,12463772
2007-08-21,14512.19,14534.5,13941.92,13989.11,15793991
2007-08-22,14055.4,14281.48,13870.7,14248.66,19344408
2007-08-23,14458.33,14554.92,14128.71,14163.98,17840520
2007-08-24,14237.25,14455.49,14163.61,14424.87,10344726
2007-08-27,14581.34,14858.92,14581.34,14842.37,11509443
2007-08-28,14841.61,14952.04,14751.67,14919.19,14203740
2007-08-29,14651.49,15029.53,14592.11,14993.04,17437396
2007-08-30,15168.69,15200.8,15053.98,15121.74,18398816
2007-08-31,15131.36,15350.91,15131.36,15318.59,14370818
2007-09-03,15401.99,15427.16,15323.04,15422.04,15015702
2007-09-04,15482.12,15521.48,15389.62,15465.4,13372618
2007-09-05,15535.34,15580.86,15407,15446.15,16276879
2007-09-06,15383.17,15637.74,15350.17,15616.3,11210464
2007-09-07,15655.37,15716.05,15565.21,15590.41,13960953
2007-09-10,15413.58,15626.28,15363.53,15596.83,11150111
2007-09-11,15668.4,15698.98,15506.09,15542.76,12043818
2007-09-12,15608.5,15661.44,15486.8,15505.36,13188087
2007-09-13,15547.66,15650.13,15547.66,15614.44,13424897
2007-09-14,15713.66,15824.65,15568.36,15603.79,13384183
2007-09-17,15664.74,15726.05,15467.46,15504.42,9480159
2007-09-18,15547.07,15691.87,15468.79,15669.12,12250524
2007-09-19,15940.79,16335.29,15940.79,16322.75,22894274
2007-09-20,16341.54,16415.88,16261.36,16347.95,21588522
2007-09-21,16352.32,16616.83,16308.08,16564.23,92361560
2007-09-24,16697.89,16869.64,16599.66,16845.83,21298912
2007-09-25,16890.75,16928.01,16676.98,16899.53,18715106
2007-09-26,16969.44,17073.86,16887.07,16921.39,16390946
2007-09-27,17059.6,17188.4,17018.56,17150.56,19028278
2007-09-28,17152.31,17361.47,17152.31,17291.09,22504888
2007-10-01,17356.99,17425.33,17144.58,17328.61,22110124
2007-10-03,17467.41,17953.07,17288.41,17847.03,32786724
2007-10-04,17799.63,17890.49,17494.69,17777.14,20827196
2007-10-05,17831.67,17979.17,17708.8,17773.35,19937598
2007-10-08,17901.93,17982.58,17322.14,17491.39,20462196
2007-10-09,17402.24,18327.41,17287.18,18280.24,25645568
2007-10-10,18473.42,18703.66,18436.99,18658.25,25921962
2007-10-11,18696.61,18832.65,18536.97,18814.07,35457408
2007-10-12,18794.63,18844.61,18336,18419.03,29958516
2007-10-15,18525.6,19095.75,18525.6,19058.66,22775914
2007-10-16,19102.92,19174.44,18777.75,19051.85,27484556
2007-10-17,18037.9,18841.28,17307.9,18715.82,36834944
2007-10-18,18827.46,19198.66,17771.16,17998.39,42006060
2007-10-19,18031.76,18031.76,17226.17,17559.98,35379192
2007-10-22,17259.65,17704.83,17171.44,17613.99,78480936
2007-10-23,17910.3,18542.41,17910.3,18492.83,21659434
2007-10-24,18727.9,18832.49,18317.16,18512.91,25237310
2007-10-25,18519.23,18900.09,18459.5,18770.89,23141876
2007-10-26,18823.66,19276.44,18629.52,19243.16,23137594
2007-10-29,19621.39,20024.86,19621.39,19977.66,20525892
2007-10-30,20103.43,20238.16,19694.84,19783.5,20560760
2007-10-31,19827.4,19984.13,19735.21,19837.99,31006404
2007-11-01,20130.23,20204.21,19634.47,19724.34,25967460
2007-11-02,19364.6,20025.63,19255.76,19976.23,19266296
2007-11-05,20009.34,20009.34,19502.44,19590.77,18924344
2007-11-06,19689.78,19919.33,19337.84,19400.66,17979812
2007-11-07,19552.52,19678.5,19249.47,19289.83,13646074
2007-11-08,19110.4,19209.91,18917.4,19058.92,16370029
2007-11-09,19282.7,19329.57,18737.22,18907.6,4758411
2007-11-12,18640.51,18815.1,18333.21,18737.26,22803752
2007-11-13,18681.09,19210.48,18636.21,19035.48,23248352
2007-11-14,19336.96,19987.71,19336.96,19929.06,20722630
2007-11-15,19947.72,19967.08,19723.19,19784.89,19173508
2007-11-16,19603.08,19838.02,19472.5,19698.35,19059940
2007-11-19,19895.49,19971.43,19583.97,19633.35,12561361
2007-11-20,19510.93,19714.22,19196.41,19280.8,14320802
2007-11-21,19197.57,19218.88,18515.3,18602.61,16529064
2007-11-22,18724.1,18744.55,18182.83,18526.32,19791324
2007-11-23,18737.22,18910.46,18548.06,18852.86,13965776
2007-11-26,19171.25,19360.23,19137.66,19247.53,11472115
2007-11-27,19128.85,19211.58,19019.33,19127.73,8786535
2007-11-28,19316.75,19316.75,18884.19,18938.86,11009354
2007-11-29,19290.66,19297,18930.31,19003.25,13475346
2007-11-30,19136.11,19424.99,19006.89,19363.18,13887731
2007-12-03,19547.08,19619.43,19446.67,19603.41,12880743
2007-12-04,19707.58,19707.85,19482.33,19529.5,14318721
2007-12-05,19628.84,19790.91,19560.67,19738.07,14684928
2007-12-06,20018.16,20064.31,19716.57,19795.86,14879620
2007-12-07,20063.5,20094.56,19706.42,19966,14780205
2007-12-10,20074.91,20095.68,19834,19930.67,10121300
2007-12-11,20049.34,20333.06,20019.33,20290.89,11551817
2007-12-12,20197.43,20419.1,20045.41,20375.86,14790724
2007-12-13,20498.1,20498.1,20065.63,20104.39,17052566
2007-12-14,20108.08,20171.57,19936.49,20030.83,14797494
2007-12-17,20032.66,20032.66,19177.18,19261.34,15456345
2007-12-18,19339.14,19375.07,19009.34,19079.64,15200387
2007-12-19,19255.39,19397.75,18886.4,19091.96,12514177
2007-12-20,19210.22,19291.14,19097.69,19162.57,11347001
2007-12-24,19308.19,19879,19308.19,19854.11,12106173
2007-12-26,19940.96,20211.47,19896.6,20192.51,12031931
2007-12-27,20301.05,20323.75,20159.73,20216.72,13164170
2007-12-28,20158.11,20259.44,20022.88,20206.94,10634827
2007-12-31,20323.26,20457.14,20239.63,20286.99,10307508
2008-01-01,20325.26,20394.89,20220.46,20300.71,11635853
2008-01-02,20393.09,20529.48,20077.4,20465.3,20688866
2008-01-03,20372.92,20519.69,20293.86,20345.19,20581604
2008-01-04,20367.93,20762.8,20367.93,20686.89,18568276
2008-01-07,20637.21,20860.77,20446.06,20812.65,17569714
2008-01-08,20970.07,21077.52,20696.59,20873.33,22849932
2008-01-09,20903,21113.13,20701.49,20869.77,22110480
2008-01-10,20930.27,21206.76,20530.07,20582.08,21101316
2008-01-11,20702.93,20894.78,20505.81,20827.44,18291060
2008-01-14,20918.23,20951.41,20661.9,20728.05,16898672
2008-01-15,20836.47,20872.92,20203.63,20251.08,19389584
2008-01-16,20079.89,20079.89,19513.25,19868.1,24666990
2008-01-17,19972.75,20026.11,19643.75,19700.82,20149230
2008-01-18,19579.6,19715.77,18930.41,19013.69,28046016
2008-01-21,18919.57,18919.57,16951.5,17605.33,35771756
2008-01-22,16884.08,17068.57,15332.41,16729.93,30530780
2008-01-23,17520.01,17997.1,16951.02,17594.07,22048638
2008-01-24,17920.98,18185.09,17070.05,17221.74,22709394
2008-01-25,17504,18406.25,17504,18361.66,15274472
2008-01-28,18011.89,18212.96,17443.27,18152.76,12347067
2008-01-29,18346.49,18491.06,17927.91,18091.93,14768088
2008-01-30,18120.22,18129.17,17683.5,17758.64,13429871
2008-01-31,17810.13,18008.71,17417.63,17648.71,16710289
2008-02-01,17820.66,18312.4,17534.96,18242.58,14715701
2008-02-04,18496.01,18895.33,18447.25,18660.32,17378680
2008-02-05,18592.58,18729.83,18509.53,18663.16,19023500
2008-02-06,18247.02,18274.15,17936,18139.49,16313560
2008-02-07,18198.67,18198.67,17492.27,17526.92,17446208
2008-02-08,17610.07,17688.73,17203.06,17464.89,19188840
2008-02-11,17427.33,17427.33,16457.74,16630.91,20095888
2008-02-12,16812.63,16966.72,16565.48,16608,14321862
2008-02-13,16816.93,17141.06,16725.67,16949.14,14166107
2008-02-14,17265.18,17836.64,17265.18,17766.63,14440394
2008-02-15,17541.16,18142.91,17445.05,18115.25,17399212
2008-02-18,18228.21,18256.82,17900.96,18048.05,11730626
2008-02-19,18215.25,18314.09,18018.48,18075.66,12757841
2008-02-20,17991.28,17991.28,17505.56,17617.59,12826656
2008-02-21,17825.22,17887.21,17482.31,17734.67,15874226
2008-02-22,17486.85,17526.8,17294.73,17349.07,9822955
2008-02-25,17523.81,17674.06,17138.5,17650.57,13167156
2008-02-26,17799.56,17860.09,17678.74,17806.18,11025349
2008-02-27,17983.41,18137.27,17770.65,17825.99,13067883
2008-02-28,17810.51,17921.5,17690.16,17824.48,18199536
2008-02-29,17779.53,17779.53,17258.19,17578.72,22968552
2008-03-03,17227.56,17227.56,16634.63,16677.88,21757434
2008-03-04,16742.19,16754.06,16164.57,16339.88,20522968
2008-03-05,16328.91,16595.64,16253.01,16542.08,21538848
2008-03-07,16211.96,16211.96,15689.91,15975.51,24309948
2008-03-10,15684.24,15998.33,15362.16,15923.71,21809076
2008-03-11,15778.26,16168.12,15739.04,16123.15,22383544
2008-03-12,16541.14,16683.36,16064.08,16127.98,22983716
2008-03-13,15873.28,15873.28,15228.99,15357.34,21252480
2008-03-14,15467.38,15798.41,15331.34,15760.51,25472412
2008-03-17,15326.91,15326.91,14739.71,14809.49,22528896
2008-03-18,14725.67,15164.73,14677.24,14833.46,47689240
2008-03-19,15325.79,15465.8,14930.08,14994.83,28154108
2008-03-24,15151.46,15351.29,15056.08,15289.4,20294196
2008-03-25,15612.61,16262.37,15612.61,16217.49,29399636
2008-03-26,16270.12,16309.87,16009.87,16086.83,24581382
2008-03-27,15950.29,16111.44,15869.08,16015.55,24143978
2008-03-28,16100.25,16452.08,15884.45,16371.29,23887704
2008-03-31,16226.66,16226.66,15563.15,15644.44,23212900
2008-04-01,15771.71,15834.04,15301.84,15626.62,15268150
2008-04-02,16023.29,16236.7,15719.46,15750.4,16818118
2008-04-03,15805.62,16002.73,15699.21,15832.54,15563373
2008-04-04,15896.08,15896.08,15303.04,15343.12,18917208
2008-04-07,15390.15,15851.87,15321.54,15757.08,19740542
2008-04-08,15770.16,15770.4,15479.41,15587.62,18474008
2008-04-09,15512.7,15829.58,15464.71,15790.5,16433582
2008-04-10,15754.87,15953.54,15655.2,15695.09,22093304
2008-04-11,15840.55,15957.24,15673.66,15807.63,19557206
2008-04-15,15694.41,16249.46,15573.03,16153.66,22377138
2008-04-16,16288.75,16413.8,16198.55,16244.19,22060046
2008-04-17,16456.03,16570.57,16397.16,16481.19,17865016
2008-04-21,16611.41,16778.58,16611.41,16739.33,20263620
2008-04-22,16686.55,16853.96,16597.52,16783.86,21470120
2008-04-23,16823.99,16871.26,16589.44,16698.03,16988260
2008-04-24,16796.25,16844.01,16668.59,16721.08,19074306
2008-04-25,16781.97,17150.91,16781.97,17125.98,21618536
2008-04-28,17251.56,17271.56,16978.89,17015.96,19126246
2008-04-29,17050.86,17424.93,17011.59,17378.46,27640904
2008-04-30,17479,17480.74,17241.88,17287.31,26232752
2008-05-02,17560.15,17621.24,17445.92,17600.11,24571164
2008-05-05,17687,17735.68,17457.25,17490.9,20137672
2008-05-06,17441.41,17502.15,17237.67,17373,23230004
2008-05-07,17404.15,17413.81,17229.98,17339.31,21108302
2008-05-08,17212.6,17212.6,17038.02,17080.65,18214576
2008-05-09,17020.78,17125.94,16678.93,16737.07,18672842
2008-05-12,16641.43,16897.34,16546.55,16860.9,17912134
2008-05-13,17008.02,17085.63,16697.47,16752.85,17094844
2008-05-14,16691.3,17014.93,16626.34,16978.34,18935366
2008-05-15,17084.89,17366.18,17079.93,17353.53,25053988
2008-05-16,17476.41,17497.35,17315.51,17434.93,17333716
2008-05-20,17366.05,17367.13,17136.25,17230.17,16534654
2008-05-21,17065.6,17293.33,17041.63,17243.16,19541672
2008-05-22,17104.58,17104.58,16863.38,16907.1,16731945
2008-05-23,16958.8,17054.33,16626.1,16649.64,17618744
2008-05-26,16468.32,16498.24,16302.5,16348.5,15805453
2008-05-27,16454.75,16506.34,16237.91,16275.58,16108978
2008-05-28,16358.62,16563.3,16217.78,16525.36,21659584
2008-05-29,16666.02,16666.02,16196.01,16316.25,20045538
2008-05-30,16454.02,16540.49,16314.99,16415.57,18312448
2008-06-02,16591.46,16632.72,15991.21,16063.16,17506516
2008-06-03,15851.71,15985.4,15709.5,15962.55,20258624
2008-06-04,15992.9,15992.9,15442.33,15514.79,23763708
2008-06-05,15479.65,15814.79,15314.01,15769.71,28529392
2008-06-06,15914.41,15970.7,15526.5,15572.17,19599072
2008-06-09,15115.96,15202.74,14846.16,15066.08,24439070
2008-06-10,14979.96,15088.03,14645.3,14889.25,26466170
2008-06-11,15018.67,15225.8,15009.48,15185.32,34680492
2008-06-12,14957.53,15270.84,14748.07,15250.2,25021656
2008-06-13,15327.09,15337.09,15135.8,15189.62,20177102
2008-06-16,15400.57,15553.37,15340.33,15395.82,15116117
2008-06-17,15388.36,15732.75,15358.75,15696.9,18169952
2008-06-18,15744.21,15789.62,15390.21,15422.3,22070620
2008-06-19,15250.46,15259.36,15051.66,15087.99,18694304
2008-06-20,15194.73,15194.73,14520.87,14571.29,25919680
2008-06-23,14423.04,14509.25,14163.45,14293.32,24605722
2008-06-24,14290.16,14432.9,13991.3,14106.58,24785884
2008-06-25,13776.21,14247.16,13736,14220.07,22981346
2008-06-26,14300.71,14449.8,14196.67,14421.82,21720136
2008-06-27,14127.75,14127.75,13760.78,13802.21,32125086
2008-06-30,13791,13872.04,13405.54,13461.58,22410348
2008-07-01,13480.01,13613,12904.08,12961.67,27506292
2008-07-02,12948.04,13711,12822.75,13664.62,32071076
2008-07-03,13458.29,13458.29,12934.91,13094.11,29118128
2008-07-04,13097,13508.37,13031.42,13454,31378836
2008-07-07,13561.91,13793.37,13476.29,13525.99,21278758
2008-07-08,13226.04,13451.66,13049.96,13349.65,25414136
2008-07-09,13581.41,13998.48,13581.41,13964.25,27500038
2008-07-10,13851.58,14046.58,13763.94,13926.24,26357804
2008-07-11,14063.45,14063.45,13351.33,13469.84,29052694
2008-07-14,13333.03,13557.21,13270.4,13330.5,23523724
2008-07-15,13067.08,13067.08,12607.62,12676.19,30052806
2008-07-16,12759.75,12935.25,12514.99,12575.79,31282932
2008-07-17,12909.57,13150.34,12843.79,13111.84,33621480
2008-07-18,13238.32,13684.26,13093.33,13635.4,36502588
2008-07-21,13782.12,13878.24,13581.19,13850.04,32357686
2008-07-22,13839.32,14206.12,13798.17,14104.2,35574496
2008-07-23,14616.91,14979.9,14605.01,14942.28,38910108
2008-07-24,15120.54,15129.99,14608.04,14777,31216066
2008-07-25,14451.95,14483.51,14210.62,14274.94,27775170
2008-07-28,14267.03,14420.59,14219.37,14349.11,22271846
2008-07-29,14085.53,14152.29,13727.13,13791.54,23609584
2008-07-30,14049.23,14320.21,14002.19,14287.21,25928768
2008-07-31,14359.48,14369.41,14161.75,14355.75,27880268
2008-08-01,14064.25,14682.33,14032.87,14656.69,40219412
2008-08-04,14594.63,14725.94,14503.5,14577.87,24859004
2008-08-05,14562.67,14986.62,14529.21,14961.07,35637148
2008-08-06,15263.65,15422.82,15035.59,15073.54,32648076
2008-08-07,15031.86,15280.05,14992.96,15117.25,25767400
2008-08-08,15036.57,15228.82,14888.12,15167.82,21086192
2008-08-11,15430.3,15520.71,15367.96,15503.91,26189316
2008-08-12,15577.2,15579.78,15124.91,15212.12,27068032
2008-08-13,15030.21,15272.55,15013.05,15093.12,19283146
2008-08-14,15017.67,15033.28,14686.66,14724.17,22000548
2008-08-18,14681.13,14824.91,14600.65,14645.66,19552376
2008-08-19,14517.75,14604.11,14368.71,14543.73,17629364
2008-08-20,14610.57,14746.2,14584.03,14678.23,18329776
2008-08-21,14646.98,14646.98,14201.17,14243.73,19340772
2008-08-22,14153.38,14428.51,14136.86,14401.49,20418028
2008-08-25,14643.37,14672.69,14401.49,14450.34,16999738
2008-08-26,14338.26,14495.26,14286.37,14482.21,18809040
2008-08-27,14563.09,14563.09,14261.69,14296.79,15574599
2008-08-28,14289.96,14347.19,14002.42,14048.33,18849696
2008-08-29,14279.01,14586.16,14048.33,14564.53,32380396
2008-09-01,14412.99,14564.53,14281.09,14498.5,14816573
2008-09-02,14609.44,15106.15,14498.5,15049.86,25737368
2008-09-04,14895.84,15049.86,14766,14899.09,19711116
2008-09-05,14569,14899.09,14438.58,14483.83,23252392
2008-09-08,15038.05,15107,14483.83,14944.96,23396468
2008-09-09,14814.33,14998.32,14714.91,14900.75,19779500
2008-09-10,14717.53,14900.75,14609.83,14662.61,22877428
2008-09-11,14557.33,14662.61,14265.38,14324.29,22817276
2008-09-12,14433.2,14433.2,13933.87,14000.81,26805994
2008-09-15,13592.05,14000.81,13150.81,13531.27,23926364
2008-09-16,13051.73,13556.03,13051.73,13518.8,33696016
2008-09-17,13620.74,13620.74,13127.96,13262.9,30403156
2008-09-18,12712.82,13346.79,12558.14,13315.6,48081600
2008-09-19,13763.83,14097.44,13674.96,14042.32,47404728
2008-09-22,14215.33,14215.33,13917.48,13994.96,35755188
2008-09-23,13721.42,13978.26,13543.47,13570.31,29506292
2008-09-24,13636.71,13840.81,13592.79,13692.52,40270312
2008-09-25,13716.88,13716.88,13430.68,13547.18,36639768
2008-09-26,13486.2,13486.2,13054.42,13102.18,29055072
2008-09-29,13109.96,13109.96,12402.84,12595.75,37037972
2008-09-30,12178.18,12995.2,12153.55,12860.43,38499264
2008-10-01,13006.72,13203.86,12697.3,13055.67,32410324
2008-10-03,12851.47,13001.19,12472.61,12526.32,37227048
2008-10-06,12284.49,12284.49,11732.97,11801.7,32922236
2008-10-07,12068.11,12181.08,11501.85,11695.24,40381184
2008-10-08,11316.24,11405.73,10740.76,11328.36,66139200
2008-10-10,10632.27,10904.13,10239.76,10527.85,62382136
2008-10-13,10872.49,11361.32,10842.81,11309.09,43826748
2008-10-14,11781.43,11870.22,11410.49,11483.4,36011848
2008-10-15,11245.27,11257.15,10760.33,10809.12,34846260
2008-10-16,10221.53,10787.2,10017.8,10581.49,51514008
2008-10-17,10763.34,10786.93,9911.32,9975.35,47353288
2008-10-20,10160.47,10538.05,10023.28,10223.09,35373440
2008-10-21,10428.11,10750.2,10250.23,10683.39,45831184
2008-10-22,10455.23,10484.85,10128.22,10169.9,33347240
2008-10-23,9683.26,10260.55,9682.4,9771.7,40974416
2008-10-24,9497.48,9771.7,8566.82,8701.07,63653564
2008-10-27,8588.86,8739.48,7697.39,8509.56,55437716
2008-10-28,9056.97,9056.97,8909.34,9008.08,55412040
2008-10-29,9297.76,9297.76,8894.34,9044.51,55081644
2008-10-31,9361.66,9870.42,9044.51,9788.06,57182808
2008-11-03,10209.37,10373.17,10112.66,10337.68,44765452
2008-11-04,10304.57,10668.48,10116.22,10631.12,51094368
2008-11-05,10931.17,10945.41,10051.52,10120.01,53319668
2008-11-06,9755.03,10109.45,9635.22,9734.22,49354768
2008-11-07,9631.59,10065.37,9631.59,9964.29,41984976
2008-11-10,10154.56,10570.58,10095.9,10536.16,45431548
2008-11-11,10386.45,10397.36,9800.67,9839.69,63671520
2008-11-12,9683.75,9928.6,9376.73,9536.33,52359000
2008-11-14,9784.85,9826.25,9267.49,9385.42,46202888
2008-11-17,9396.93,9424.25,8956.68,9291.01,41862812
2008-11-18,9084.12,9169.05,8871.71,8937.2,41060524
2008-11-19,8970.67,9236.27,8726.8,8773.78,42603216
2008-11-20,8400.88,8540.46,8316.39,8451.01,39914528
2008-11-21,8481.02,8988.03,8442.31,8915.21,59149676
2008-11-24,8840.53,9042.02,8701.93,8903.12,43726124
2008-11-25,9170.28,9182.8,8649.4,8695.53,41688668
2008-11-26,8806.02,9061.72,8658.53,9026.72,44666352
2008-11-28,8889.18,9157.62,8889.18,9092.72,34098744
2008-12-01,9162.94,9326.68,8803.34,8839.87,45163672
2008-12-02,8535.83,8839.87,8467.43,8739.24,41070940
2008-12-03,8851.22,8854.81,8601.41,8747.43,52334280
2008-12-04,8779.02,9245.06,8726.71,9229.75,55223044
2008-12-05,9172.58,9340.69,8914.38,8965.2,53013604
2008-12-08,9276.89,9432.11,9095.7,9162.62,50246328
2008-12-10,9349.53,9678.7,9280.16,9654.9,65004700
2008-12-11,9679.32,9746.01,9441.97,9645.46,68757112
2008-12-12,9370.87,9745.51,9281.89,9690.07,53368528
2008-12-15,9821.85,9948.33,9749.29,9832.39,47064528
2008-12-16,9794.48,10009.21,9790.31,9976.98,41023084
2008-12-17,10073.1,10073.1,9682.91,9715.29,75805600
2008-12-18,9710.2,10110.34,9633.04,10076.43,69153536
2008-12-19,10001.33,10188.54,9987.42,10099.91,59514228
2008-12-22,10102.42,10173.34,9895.55,9928.35,38932028
2008-12-23,9813.2,9838.38,9643.56,9686.75,52547840
2008-12-24,9626.07,9653.42,9502.53,9568.72,68855824
2008-12-26,9655.07,9706.38,9294.98,9328.92,43037504
2008-12-29,9318.86,9550.4,9162.66,9533.52,65813764
2008-12-30,9625.13,9785.04,9496.71,9716.16,56505916
2008-12-31,9806.64,9825.9,9587.92,9647.31,63818652
2009-01-01,9719.21,9921.7,9711.64,9903.46,43256360
2009-01-02,9991.83,10070.28,9863.86,9958.22,51610096
2009-01-05,10124.92,10306.17,10069.11,10275.6,51158700
2009-01-06,10241.51,10392.12,10150.68,10335.93,55646856
2009-01-07,10415.92,10469.72,9510.15,9586.88,217565568
2009-01-09,9434.85,9630.4,9255.8,9406.47,158232688
2009-01-12,9306.74,9327.3,9024.45,9110.05,44884912
2009-01-13,9042.36,9257.71,8992.92,9071.36,45166164
2009-01-14,9223.16,9412.08,9202.57,9370.49,31940868
2009-01-15,9000.62,9123.78,8946.62,9046.74,37581728
2009-01-16,9125.65,9342.47,9125.65,9323.59,35459616
2009-01-19,9365.04,9409.51,9273.47,9329.57,30033532
2009-01-20,9159.76,9159.76,9033.55,9100.55,31277724
2009-01-21,8900.78,9051.31,8734.93,8779.17,32367740
2009-01-22,8905.97,8927.69,8699.32,8813.84,39175448
2009-01-23,8804.15,8854.89,8631.6,8674.35,43965384
2009-01-27,8803.07,9021.97,8791.58,9004.08,34225684
2009-01-28,9077.65,9270.75,9055.57,9257.47,39783888
2009-01-29,9340.59,9379.68,9166.15,9236.28,38742640
2009-01-30,9111.12,9438.31,9088.15,9424.24,47928036
2009-02-02,9363.58,9363.58,9048.97,9066.7,39706936
2009-02-03,9128.99,9302.25,9043.29,9149.3,46016552
2009-02-04,9226.2,9338.21,9164.16,9201.85,41544328
2009-02-05,9161.49,9211.53,9161.49,9210.28,29652508
2009-02-06,9161.49,9321.38,9161.49,9300.86,28486262
2009-02-09,9359,9601.56,9332.16,9583.89,33151838
2009-02-10,9589.95,9724.87,9510.63,9647.47,45069380
2009-02-11,9462.14,9648.39,9462.14,9618.54,37571248
2009-02-12,9559.03,9578.99,9445.54,9465.83,33881640
2009-02-13,9540.6,9695.59,9540.6,9634.74,29931304
2009-02-16,9637.04,9637.04,9279.1,9305.45,37278412
2009-02-17,9213.4,9213.4,8995.02,9035,28331262
2009-02-19,9034.9,9111.27,8977.8,9042.63,27337412
2009-02-20,8943.78,8943.78,8763.49,8843.21,28047196
2009-02-24,8707.35,8856.52,8619.22,8822.06,32355024
2009-02-25,8913.44,8995.04,8880.15,8902.56,32251572
2009-02-26,8905.56,8998.31,8788.94,8954.86,37121968
2009-02-27,8944.11,8944.11,8728.66,8891.61,42264080
2009-03-02,8762.88,8762.88,8563.52,8607.08,30172436
2009-03-03,8583.06,8635.2,8393.26,8427.29,35283368
2009-03-04,8473.25,8501.46,8373.24,8446.49,40655420
2009-03-05,8535.03,8535.03,8167.75,8197.92,51321100
2009-03-06,8103.75,8347.1,8047.17,8325.82,52220160
2009-03-09,8259.22,8259.22,8110.31,8160.4,45632872
2009-03-12,8274.78,8439.26,8274.78,8343.75,36280624
2009-03-13,8480.74,8793.21,8480.74,8756.61,49449584
2009-03-16,8793.89,8955.73,8697.46,8943.54,49307756
2009-03-17,8942.01,9024.12,8801.79,8863.82,47293448
2009-03-18,8956.3,9120.4,8951.32,8976.68,45607064
2009-03-19,9023.04,9086.77,8900.39,9001.75,36042316
2009-03-20,8951.34,8999.98,8867.13,8966.68,32707452
2009-03-23,9040.3,9454.69,9040.3,9424.02,43241180
2009-03-24,9549.52,9699,9402.64,9471.04,50007912
2009-03-25,9442.3,9704.69,9430.45,9667.9,49478416
2009-03-26,9739.93,10061.36,9739.93,10003.1,45137800
2009-03-27,10036.8,10127.09,9913.4,10048.49,52751688
2009-03-30,9902.35,9902.35,9521.76,9568.14,41339488
2009-03-31,9633.21,9826.22,9547.21,9708.5,52936040
2009-04-01,9745.77,9921.96,9546.29,9901.99,45817236
2009-04-02,10107.25,10431.98,10107.25,10348.83,64580632
2009-04-06,10521.78,10654.89,10411.01,10534.87,53828092
2009-04-08,10283.58,10778.11,10173,10742.34,56372716
2009-04-09,10876.15,10929.33,10655.96,10803.86,58486112
2009-04-13,10916.43,11068.65,10800.84,10967.22,43008160
2009-04-15,10805.14,11337.75,10719.18,11284.73,70156056
2009-04-16,11358.06,11362.31,10900.47,10947.4,60261724
2009-04-17,11067.71,11339.47,10946.25,11023.09,53577784
2009-04-20,11065.1,11209.66,10863.28,10979.5,43138568
2009-04-21,10765.39,11068.82,10764.08,10898.11,45000324
2009-04-22,10968.6,11036.24,10715.66,10817.54,38992328
2009-04-23,10841.57,11200.86,10758.97,11134.99,41812976
2009-04-24,11149.47,11362.88,11070.33,11329.05,44586644
2009-04-27,11237.42,11492.1,11176.55,11371.85,52491340
2009-04-28,11371.34,11371.34,10961.76,11001.75,47544860
2009-04-29,11091.56,11430.25,11091.56,11403.25,40400204
2009-05-04,11635.24,12160.32,11635.24,12134.75,0
2009-05-05,12159.74,12197.88,11985.88,12131.08,48484984
2009-05-06,12100.69,12272.04,11899.41,11952.75,49264888
2009-05-07,12064.51,12143.95,11981.13,12116.94,47803392
2009-05-08,12092.97,12180.07,11765.06,11876.43,55099688
2009-05-11,11997.37,12026.6,11621.3,11682.99,35995644
2009-05-12,11629.97,12194.63,11625.39,12158.03,39936628
2009-05-13,12201.93,12256.43,11934.44,12019.65,217502816
2009-05-14,11774.04,11935.86,11695.52,11872.91,39049824
2009-05-15,11948.7,12219.54,11948.7,12173.42,34935140
2009-05-18,13479.39,14284.21,13479.39,14284.21,767419
2009-05-19,14757.82,14930.54,13840.83,14302.03,89408624
2009-05-20,14230.73,14405.51,13976.49,14060.66,50904484
2009-05-21,14043.38,14089.51,13704.43,13736.54,44794280
2009-05-22,13663.54,13936.93,13611.3,13887.15,39480624
2009-05-25,13988.1,14028.06,13819.25,13913.22,37463072
2009-05-26,13929.84,13991.46,13518.79,13589.23,37750344
2009-05-27,13851.85,14122.78,13848.15,14109.64,47055808
2009-05-28,14139.14,14376.34,14080.98,14296.01,42652808
2009-05-29,14384.76,14726.6,14319.87,14625.25,45993084
2009-06-01,14790.89,14906.81,14658.01,14840.63,44594496
2009-06-02,14942.21,14994.22,14608.23,14874.91,44213120
2009-06-03,14902.62,15045.88,14734.9,14870.9,43795192
2009-06-04,14755.08,15026.03,14601.91,15008.68,40372344
2009-06-05,15040.24,15257.3,14994.05,15103.55,38069176
2009-06-08,15153.21,15184.87,14604.23,14665.92,31877564
2009-06-09,14618.98,15159.27,14526.69,15127,52311860
2009-06-10,15168.18,15580.81,15168.18,15466.81,43746872
2009-06-11,15517.36,15568.74,15242.19,15411.47,43610820
2009-06-12,15446.82,15600.3,15174.28,15237.94,41272408
2009-06-15,15195.83,15261.03,14808.09,14875.52,35082388
2009-06-16,14788.27,15022.19,14621.97,14957.91,32522232
2009-06-17,14978.5,14995.66,14447.93,14522.84,35733804
2009-06-18,14503.05,14630.73,14188.25,14265.53,76094216
2009-06-19,14321.98,14559.08,14179.77,14521.89,37577140
2009-06-22,14591.28,14668.4,14269.77,14326.22,31672756
2009-06-23,14147.87,14394.19,14016.95,14324.01,35799880
2009-06-24,14388.21,14479.82,14207.02,14422.73,30740800
2009-06-25,14476.15,14578.46,14261.14,14345.62,29731642
2009-06-26,14373.57,14781.94,14373.57,14764.64,32952494
2009-06-29,14815.9,14955.55,14685.45,14785.74,26571616
2009-06-30,14830.97,14907.48,14420.41,14493.84,35248892
2009-07-01,14506.43,14727.49,14355.52,14645.47,28729024
2009-07-02,14691.63,14764.35,14469.69,14658.49,31239952
2009-07-03,14552.72,14945.85,14552.72,14913.05,29004870
2009-07-06,14962.12,15097.87,13960.38,14043.4,43337328
2009-07-07,14103.65,14251.88,14000.68,14170.45,35720500
2009-07-08,14039.58,14039.58,13701.76,13769.15,37532308
2009-07-09,13796.19,13879.18,13643.97,13757.46,28395336
2009-07-10,13803.12,13897.19,13418.39,13504.22,27849216
2009-07-13,13405.95,13461.68,13219.99,13400.32,24572100
2009-07-14,13549.42,13902.55,13549.42,13853.7,23886574
2009-07-15,13958.55,14299.54,13891.04,14253.24,27116204
2009-07-16,14351.97,14493.1,14169.58,14250.25,34996024
2009-07-17,14325.58,14800.7,14325.58,14744.92,37682140
2009-07-20,14854.17,15209.36,14854.17,15191.01,34743624
2009-07-21,15218.83,15234.21,14955.88,15062.49,35069856
2009-07-22,15124.92,15369.42,14786.58,14843.12,41846600
2009-07-23,15008.78,15264.84,14997.75,15231.04,55290384
2009-07-24,15272.01,15418.61,15168.52,15378.96,43298944
2009-07-27,15350.89,15463.09,15228.46,15375.04,36606588
2009-07-28,15422.57,15463.46,15240.53,15331.94,40864088
2009-07-29,15293.19,15379.43,14888.41,15173.46,38972296
2009-07-30,15148.77,15409.91,15065.48,15387.96,30446656
2009-07-31,15449.47,15732.81,15449.47,15670.31,33956200
2009-08-03,15694.78,15963.36,15608.4,15924.23,32333216
2009-08-04,15962.65,16002.46,15699.13,15830.98,43330984
2009-08-05,15882.39,15973.1,15695.11,15903.83,29564658
2009-08-06,15881.47,15969.81,15443.22,15514.03,37738356
2009-08-07,15440.95,15501.94,15104,15160.24,33203368
2009-08-10,15287.14,15417.34,14902.02,15009.77,37213776
2009-08-11,15000.38,15218.65,14864.23,15074.59,31011472
2009-08-12,14953.44,15043.62,14701.05,15020.16,33942840
2009-08-13,15260.9,15545.13,15236.68,15518.49,28737750
2009-08-14,15530.38,15535.47,15367.61,15411.63,28575822
2009-08-17,15284.23,15284.23,14740.63,14784.92,25690260
2009-08-18,14745.8,15134.51,14740.26,15035.26,29176970
2009-08-19,15079.04,15096.94,14684.45,14809.64,26520952
2009-08-20,14930.05,15145,14928.18,15012.32,16846088
2009-08-21,14951.49,15275.17,14835.08,15240.83,21492198
2009-08-24,15362.93,15676.35,15362.93,15628.75,19830776
2009-08-25,15573.91,15735.32,15423.39,15688.47,29196334
2009-08-26,15763.09,15831.49,15695.94,15769.85,19996988
2009-08-27,15711.8,15853.71,15685.49,15781.07,18606626
2009-08-28,15801.67,15957.67,15663.35,15922.34,30309888
2009-08-31,15812.15,15821.35,15589.8,15666.64,25614236
2009-09-01,15691.27,15923.09,15475.28,15551.19,26821886
2009-09-02,15471.03,15628.1,15392.68,15467.46,23695424
2009-09-03,15539.34,15598.18,15356.72,15398.33,21983302
2009-09-04,15425.86,15740.83,15358.94,15689.12,30739032
2009-09-07,15793.27,16035.5,15793.27,16016.32,25037360
2009-09-08,16030.56,16232.16,16030.56,16123.67,34985368
2009-09-09,16111.09,16215.74,16044.77,16183.55,30634160
2009-09-10,16295.92,16434.77,16166.42,16216.86,29946940
2009-09-11,16254.57,16337.98,16130.32,16264.3,28292532
2009-09-14,16185.26,16252.18,16119.95,16214.19,17960730
2009-09-15,16255.42,16477.23,16255.42,16454.45,19583780
2009-09-16,16498.59,16700.56,16498.59,16677.04,30251892
2009-09-17,16686.38,16820.02,16636.55,16711.11,44233900
2009-09-18,16650.05,16765.03,16610.05,16741.3,27968310
2009-09-22,16805.22,16943.49,16763.78,16886.43,22714954
2009-09-23,16905.5,16905.58,16683.78,16719.5,48462756
2009-09-24,16634.37,16834.1,16494.92,16781.43,24566738
2009-09-25,16679.99,16812.02,16613.22,16693,20367244
2009-09-29,16829.11,16907.84,16802.8,16852.91,15935172
2009-09-30,16868.46,17142.52,16868.46,17126.84,20639040
2009-10-01,17186.2,17190.2,17059.36,17134.55,28060360
2009-10-05,17062.01,17062.01,16835.8,16866.41,24790568
2009-10-06,16879.38,16988.56,16622.05,16958.54,50273352
2009-10-07,17069.42,17120.56,16764.07,16806.66,32720040
2009-10-08,16908.02,16998.52,16775.36,16843.54,37070004
2009-10-09,16915.96,16963.08,16606.95,16642.66,27077544
2009-10-12,16687.32,17068.78,16687.32,17026.67,24108184
2009-10-14,17117.9,17274.59,17117.9,17231.11,31838064
2009-10-15,17274.07,17350.39,17092.83,17195.2,30114024
2009-10-16,17196.8,17347.85,17126.55,17322.82,0
2009-10-20,17414.8,17457.26,17185.04,17223.01,24613854
2009-10-21,17229.72,17248.69,16997.86,17009.17,25655060
2009-10-22,16907.34,17006.01,16721.26,16789.74,25608016
2009-10-23,16895.46,17006.77,16765.2,16810.81,24388502
2009-10-26,16862.67,16938.88,16706.08,16740.5,22074852
2009-10-27,16644.94,16696.41,16311.5,16353.4,30733300
2009-10-28,16314.54,16411.14,16144.17,16283.49,29575080
2009-10-29,16107.17,16264.09,15993.83,16052.72,26179400
2009-10-30,16198.85,16360.88,15805.2,15896.28,38579528
2009-11-03,15854.93,15956.31,15330.56,15404.94,32445064
2009-11-04,15487.97,15928.87,15487.97,15912.13,30583504
2009-11-05,15926.13,16092.38,15564.89,16063.9,33769948
2009-11-06,16137.42,16282.29,16077.68,16158.28,28132010
2009-11-09,16190.79,16516.17,16147.21,16498.72,20366068
2009-11-10,16605.2,16677.5,16371.6,16440.56,26510552
2009-11-11,16552.43,16887.8,16405.19,16849.6,26577048
2009-11-12,16822.18,16896.19,16605.01,16696.03,27214412
2009-11-13,16693.15,16909.74,16667.79,16848.83,21368594
2009-11-16,16893.11,17083.2,16893.11,17032.51,19023544
2009-11-17,17036.23,17079.6,16885.1,17050.65,20380532
2009-11-18,17036.23,17098.79,16959.13,16998.78,18151156
2009-11-19,17004.98,17004.98,16714.31,16785.65,18218096
2009-11-20,16772.75,17041.76,16635.75,17021.85,22343660
2009-11-24,17230.86,17230.86,17028.15,17131.08,18240978
2009-11-25,17149.08,17289.69,17126.43,17198.95,17000514
2009-11-26,17199.05,17201.79,16809.98,16854.93,24093632
2009-11-27,16718.8,16718.8,16213.22,16632.01,28480632
2009-11-30,16655.75,17023.4,16655.75,16926.22,23235896
2009-12-01,16967.8,17218.46,16967.8,17198.27,20048272
2009-12-02,17226.49,17325.81,17142.36,17169.91,22121310
2009-12-03,17199.64,17361.22,17128.6,17185.68,18270812
2009-12-04,17182.23,17291.77,17032.81,17101.54,18285600
2009-12-07,17094.69,17175.29,16943.42,16983.14,21095730
2009-12-08,16984.54,17237.79,16964.59,17227.68,18574724
2009-12-09,17204.32,17226.01,17057.75,17125.22,21896802
2009-12-10,17107,17230.95,17033.21,17189.31,19124500
2009-12-11,17199.74,17351.25,17058.72,17119.03,19279172
2009-12-14,17118.14,17274.62,17068.37,17097.55,17116568
2009-12-15,17150.59,17187.19,16840.46,16877.16,18658208
2009-12-16,16866.95,16996.12,16778.46,16912.77,19490876
2009-12-17,16912.25,16978.28,16827.58,16894.25,22065990
2009-12-18,16855.91,16899.19,16693.06,16719.83,18666408
2009-12-21,16726.61,16750.99,16577.78,16601.2,17171304
2009-12-22,16633.81,16738.08,16633.81,16692,14392077
2009-12-23,16723.96,17252.09,16723.96,17231.11,26635932
2009-12-24,17302.16,17413.54,17198.15,17360.61,22471582
2009-12-29,17436.14,17485.05,17381.35,17401.56,14363144
2009-12-30,17402.24,17440.05,17323.15,17343.82,13711974
2009-12-31,17377.65,17530.49,17377.65,17464.81,16673209
2010-01-04,17381.37,17579.58,17381.37,17558.73,28175800
2010-01-05,17555.77,17728.03,17555.77,17686.24,27002412
2010-01-06,17719.47,17790.33,17637.53,17701.13,21455710
2010-01-07,17701.97,17727.62,17569.06,17615.72,17962044
2010-01-08,17603.87,17647.08,17511.26,17540.29,17299140
2010-01-11,17724.59,17724.59,17503.24,17526.71,18488664
2010-01-12,17536.8,17610.97,17393.93,17422.51,18648812
2010-01-13,17368.03,17526.08,17276.46,17509.8,26102630
2010-01-14,17525.71,17627.57,17525.71,17584.87,23334850
2010-01-15,17604.31,17638.18,17529.11,17554.3,17663196
2010-01-18,17554.3,17712.5,17506.4,17641.08,15479782
2010-01-19,17650.82,17661.9,17464.56,17486.06,13463823
2010-01-20,17486.69,17588.95,17426.1,17474.49,16904096
2010-01-21,17474.49,17474.49,17025.26,17051.14,17243248
2010-01-22,16978.36,16999.46,16608.68,16859.68,23267256
2010-01-25,16847.7,16876.75,16706.4,16780.46,16363029
2010-01-27,16708.6,16708.6,16230.85,16289.82,25573710
2010-01-28,16393.52,16523.43,16183.52,16306.87,21637588
2010-01-29,16253.82,16389.23,15982.33,16357.96,25329344
2010-02-01,16339.32,16421.14,16162.34,16356.03,20065076
2010-02-02,16368.44,16525.98,16130.27,16163.44,20575004
2010-02-03,16210.25,16552.86,16210.25,16496.05,16346996
2010-02-04,16500.29,16500.29,16190.96,16224.95,15785169
2010-02-05,16222.56,16222.56,15725.43,15790.93,23013960
2010-02-08,15954.27,16061.22,15653.17,15935.61,26689260
2010-02-09,15937.59,16094.13,15863.8,16042.18,21166330
2010-02-10,16042.18,16140.82,15892.49,15922.17,19808576
2010-02-11,15928.28,16202.33,15928.28,16152.59,14362568
2010-02-15,16186.9,16219.17,16014.3,16038.35,17045988
2010-02-16,16042.18,16310.39,16021.29,16226.68,20500860
2010-02-17,16228.91,16480.89,16228.91,16428.91,19576386
2010-02-18,16421.2,16434.12,16288.32,16327.84,13972072
2010-02-19,16256.53,16301.14,16074.65,16191.63,19360576
2010-02-22,16191.32,16422.55,16191.32,16237.05,14037125
2010-02-23,16213.14,16324.74,16183.14,16286.32,13445836
2010-02-24,16229.27,16328.12,16191.36,16255.97,12321053
2010-02-25,16264.1,16325.59,16167.88,16254.2,12193226
2010-02-26,16255.33,16666.15,16255.33,16429.55,30931190
2010-03-02,16438.45,16808.49,16438.45,16772.56,22325268
2010-03-03,16778.29,17012.58,16778.29,17000.01,20063916
2010-03-04,17013.68,17013.68,16888.58,16971.7,18947388
2010-03-05,16988.29,17097.71,16938.13,16994.49,19653508
2010-03-08,17034.92,17186.06,17034.92,17102.6,15208132
2010-03-09,17081.69,17130.83,17033.24,17052.54,56514828
2010-03-10,17072.94,17183.1,17032.28,17098.33,16892600
2010-03-11,17087.63,17214.88,17054.46,17167.96,11467511
2010-03-12,17176.02,17244.26,17127.06,17166.62,24015758
2010-03-15,17166.97,17195.49,17061.92,17164.99,14257056
2010-03-16,17169.84,17416.55,17150.16,17383.18,12360273
2010-03-17,17389.47,17576.2,17389.47,17490.08,16738963
2010-03-18,17492.81,17546.95,17417.88,17519.26,13637858
2010-03-19,17531.47,17600.43,17502.48,17578.23,13786253
2010-03-22,17481.96,17558.83,17345.32,17410.57,12185940
2010-03-23,17422.51,17528.9,17357.57,17451.02,12671260
2010-03-25,17458.51,17574.51,17383.82,17558.85,13886429
2010-03-26,17458.51,17681.41,17458.51,17644.76,13064675
2010-03-29,17639.18,17791.92,17639.18,17711.35,14721223
2010-03-30,17703.67,17782.57,17560.54,17590.17,12562097
2010-03-31,17602.39,17698.98,17488.55,17527.77,13547872
2010-04-01,17555.04,17705.21,17555.04,17692.62,12992843
2010-04-05,17783.67,17947.78,17767.61,17935.68,12796667
2010-04-06,17959.53,17990.64,17898.47,17941.37,12414412
2010-04-07,17915.6,18046.45,17879.33,17970.02,13239917
2010-04-08,17950.56,17960.66,17679.41,17714.4,11760026
2010-04-09,17715.16,17970.61,17715.16,17933.14,12160665
2010-04-12,17874.16,17993.37,17817.41,17853,9876430
2010-04-13,17831.38,17861.27,17738.52,17821.96,12738679
2010-04-15,17804.55,17974.84,17619.02,17639.26,12654301
2010-04-16,17645.91,17663.35,17529.57,17591.18,11661699
2010-04-19,17584.86,17584.86,17277.17,17400.68,11776849
2010-04-20,17394.68,17559.62,17394.68,17460.58,14001064
2010-04-21,17458.76,17565.47,17447.01,17472.56,10044910
2010-04-22,17476.48,17777.98,17408.92,17573.99,17586130
2010-04-23,17533.88,17725.31,17533.88,17694.2,17150028
2010-04-26,17692.26,17824.69,17692.26,17745.28,14711923
2010-04-27,17740.03,17769.16,17678.56,17690.62,12196162
2010-04-28,17643.59,17643.59,17344.58,17380.08,17000204
2010-04-29,17382.09,17532.82,17382.09,17503.47,10889057
2010-04-30,17503.47,17646.61,17503.47,17558.71,12140316
2010-05-03,17536.86,17536.86,17346.55,17386.08,10370790
2010-05-04,17371.75,17460.74,17103.29,17137.14,19802088
2010-05-05,17103.95,17119.73,16858.76,17087.96,20067428
2010-05-06,17080.47,17080.47,16823.6,16987.53,16444390
2010-05-07,16939.58,16939.58,16684.13,16769.11,19352164
2010-05-10,16799.49,17356.54,16799.49,17330.55,19720188
2010-05-11,17336.13,17345.18,17106.81,17141.53,20339420
2010-05-12,17141.53,17252.13,17028.08,17195.81,18400824
2010-05-13,17323.63,17389.15,17241.15,17265.87,17933512
2010-05-14,17267.25,17329.32,16924.04,16994.6,15132165
2010-05-17,16961.92,16961.92,16553.19,16835.56,20335684
2010-05-18,16840.59,16999.31,16744.17,16875.76,16779358
2010-05-19,16802.39,16802.39,16376.54,16408.49,22116378
2010-05-20,16419.1,16616.78,16419.1,16519.68,19487316
2010-05-21,16317.94,16485.11,16193.37,16445.61,24283808
2010-05-24,16445.61,16756.71,16414.42,16469.55,22263128
2010-05-25,16444.57,16444.57,15962.04,16022.48,21609842
2010-05-26,16022.48,16409.13,16022.48,16387.84,18465212
2010-05-27,16387.84,16694.31,16333.88,16666.4,19007412
2010-05-28,16666.4,16889.8,16666.4,16863.06,19443106
2010-05-31,16863.06,16970.11,16807.47,16944.63,15549639
2010-06-01,16944.63,16944.63,16544.38,16572.03,20508192
2010-06-02,16572.03,16773.55,16571.45,16741.84,28980694
2010-06-03,16741.84,17072.48,16741.84,17022.33,21809690
2010-06-04,17022.33,17135.74,16965.33,17117.69,22406854
2010-06-07,17117.69,17117.69,16689.41,16781.07,26022260
2010-06-08,16781.07,16894.53,16561.89,16617.1,27333248
2010-06-09,16617.1,16816.62,16594.43,16657.89,36650376
2010-06-10,16657.89,16940.29,16657.89,16922.08,24736104
2010-06-11,16922.08,17131.26,16922.08,17064.95,24674944
2010-06-14,17064.95,17351.18,17064.95,17338.17,17409394
2010-06-15,17338.17,17441.61,17249.93,17412.83,22311180
2010-06-16,17512.04,17524.64,17407.74,17462.87,27404740
2010-06-17,17462.87,17647.37,17394.9,17616.69,25340948
2010-06-18,17616.69,17721.21,17527.68,17570.82,24023502
2010-06-21,17570.82,17919.62,17570.82,17876.55,26277040
2010-06-22,17876.55,17876.55,17726.5,17749.69,15273265
2010-06-23,17749.69,17782.13,17629.19,17755.94,17622000
2010-06-24,17755.94,17838.31,17633.68,17730.24,15591625
2010-06-25,17730.24,17730.24,17547.41,17574.53,19265656
2010-06-28,17574.53,17794.29,17574.53,17774.26,19104868
2010-06-29,17774.26,17774.26,17523.63,17534.09,19153516
2010-06-30,17534.09,17722.29,17377.85,17700.9,18267798
2010-07-01,17700.9,17700.9,17455.84,17509.33,16244377
2010-07-02,17509.33,17598.81,17426.78,17460.95,17217592
2010-07-05,17460.95,17505.73,17423.74,17441.44,7754543
2010-07-06,17441.44,17643.14,17403.55,17614.48,15679831
2010-07-07,17614.48,17619.12,17447.9,17471.03,15165344
2010-07-08,17471.03,17728.21,17471.03,17651.73,14128108
2010-07-09,17651.73,17857.58,17651.73,17833.54,25936356
2010-07-12,17833.54,17997.53,17833.54,17937.2,16175046
2010-07-13,17937.2,17997.32,17856.18,17985.9,16957252
2010-07-14,18024.95,18165.96,17898.32,17938.16,16825500
2010-07-15,17874.71,17977.13,17858.96,17909.46,11779022
2010-07-16,17911.13,17979.28,17892.16,17955.82,13257183
2010-07-19,17914.12,18004.35,17856.4,17928.42,11779848
2010-07-20,17928.42,18040.17,17848.58,17878.14,11666464
2010-07-21,17878.14,17999,17878.14,17977.23,12994682
2010-07-22,17977.23,18127.44,17879.88,18113.15,15944660
2010-07-23,18132.29,18237.56,18094.21,18130.98,17467564
2010-07-26,18094.57,18193.6,17995.14,18020.05,16848092
2010-07-27,17998.74,18148.45,17998.74,18077.61,15725859
2010-07-28,18077.85,18124.35,17957.37,17957.37,15456875
2010-07-29,17961.6,18012.7,17904.4,17992,11528919
2010-07-30,17981.1,17999.2,17838.9,17868.3,13967552
2010-08-02,17931.7,18104.2,17931.7,18081.2,10904076
2010-08-03,18149.9,18156.3,18072.7,18114.8,13706265
2010-08-04,18115.56,18248.47,18098,18217.44,11171659
2010-08-05,18234.85,18294.68,18157.95,18172.83,10201199
2010-08-06,18165.49,18243.99,18119.52,18143.99,9711046
2010-08-09,18153.4,18307.58,18140.1,18287.5,10936611
2010-08-10,18272.28,18285.18,18170.79,18219.99,17870302
2010-08-11,18177.35,18262.38,18045.64,18070.19,20192652
2010-08-12,17972.65,18113.62,17917.93,18073.9,19607078
2010-08-13,18080.29,18260.29,18080.29,18167.03,18568820
2010-08-16,18153.84,18203.73,17999.52,18050.78,15991266
2010-08-17,18049.19,18140.15,18027.41,18048.85,12832466
2010-08-18,18067.67,18286,18067.67,18257.12,14795793
2010-08-19,18276.5,18474.58,18276.5,18454.94,14503939
2010-08-20,18444.24,18464.02,18360.9,18401.82,14130449
2010-08-23,18415.4,18453.37,18371.88,18409.35,11390568
2010-08-24,18404.22,18451.73,18261.68,18311.59,14412149
2010-08-25,18274.81,18312.14,18157.19,18179.64,15798145
2010-08-26,18196.69,18260.05,18159.58,18226.35,12828944
2010-08-27,18201.16,18248.11,17944.16,17998.41,13615015
2010-08-30,18111.81,18209.29,17960.93,18032.11,11609086
2010-08-31,18014.68,18014.68,17820.49,17971.12,16349005
2010-09-01,18027.43,18227.09,18027.43,18205.87,14337894
2010-09-02,18268.18,18355.84,18221.41,18238.31,13355331
2010-09-03,18262.98,18310.1,18207.05,18221.43,9428458
2010-09-06,18253.36,18600.3,18253.36,18560.05,18233998
2010-09-07,18571.69,18711.2,18571.69,18645.06,14613901
2010-09-08,18602.88,18720.87,18540.65,18666.71,20122874
2010-09-09,18690.99,18819.97,18690.99,18799.66,13109917
2010-09-13,18909.75,19243.44,18909.75,19208.33,15853178
2010-09-14,19231.83,19484.57,19231.83,19346.96,21012348
2010-09-15,19349.94,19554.17,19349.94,19502.11,17447160
2010-09-16,19499.98,19635.72,19383.54,19417.49,16200287
2010-09-17,19555.05,19639.18,19491.64,19594.75,16675147
2010-09-20,19632.14,19927.3,19630.03,19906.1,19535480
2010-09-21,19956.92,20087.89,19861.54,20001.55,15881431
2010-09-22,20074.12,20103.56,19804.16,19941.72,14494694
2010-09-23,20074.12,20074.12,19775.42,19861.01,11784083
2010-09-24,19833.52,20048.26,19833.52,20045.18,17485102
2010-09-27,20183.83,20267.64,20089.58,20117.38,17323022
2010-09-28,20106.84,20157.19,19981.96,20104.86,13459322
2010-09-29,20096.39,20233.55,19933.38,19956.34,18755676
2010-09-30,19917.38,20069.12,19864.69,20069.12,15771453
2010-10-01,20101.58,20450.08,20101.58,20445.04,19144910
2010-10-04,20664.35,20704.97,20438.86,20475.73,14981868
2010-10-05,20463.69,20560.32,20385.93,20407.71,17822872
2010-10-06,20533.61,20669.95,20485.53,20543.08,16161512
2010-10-07,20562.95,20581.29,20273,20315.32,19276140
2010-10-08,20330.97,20407.62,20145.82,20250.26,15394153
2010-10-11,20291.59,20461.27,20275.06,20339.89,11656665
2010-10-12,20341.35,20343.4,20107.52,20203.34,13471934
2010-10-13,20245.61,20702.3,20211.66,20687.88,14462222
2010-10-14,20712.05,20853.82,20442.82,20497.64,15194960
2010-10-15,20518.5,20578.45,20090.42,20125.05,9304479
2010-10-18,20112.04,20195.06,19871.43,20168.89,12626422
2010-10-19,20233.85,20330.37,19924.06,19983.13,12050758
2010-10-20,19980.87,20043.05,19823.64,19872.15,10674620
2010-10-21,19897.41,20293.1,19872.15,20260.58,12860340
2010-10-22,20301.38,20350.08,20088.97,20165.86,13150600
2010-10-25,20174.81,20452.3,20151.13,20303.12,12248187
2010-10-26,20252.65,20344.05,20191.78,20221.39,10274797
2010-10-27,20229.79,20249.09,19923.71,20005.37,12089232
2010-10-28,20037.81,20311.5,19879.01,19941.04,11686795
2010-10-29,19944.94,20080.02,19768.96,20032.34,14310737
2010-11-01,20106.16,20609.65,20032.34,20355.63,5404062
2010-11-02,20294.64,20425.1,20281.83,20345.69,13277879
2010-11-03,20352.68,20538.1,20345.69,20465.74,9979668
2010-11-04,20393.29,20916.84,20393.29,20893.57,0
2010-11-05,20985.56,21004.96,20962.09,21004.96,5175688
2010-11-08,21078.42,21079.77,20823.13,20852.38,13736209
2010-11-09,20848.73,20984.08,20762.81,20932.48,11755127
2010-11-10,20914.33,20959.22,20858.24,20875.71,15181932
2010-11-11,20894.36,20961.34,20544.22,20589.09,12693890
2010-11-12,20593.02,20594.09,20108.63,20156.89,14544219
2010-11-15,20163.47,20335.51,20046.6,20309.69,14296355
2010-11-16,20312.76,20382.29,19832.22,19865.14,15276607
2010-11-18,19870.66,20056.44,19615.51,19930.64,21772580
2010-11-19,19917.83,20049.78,19504.87,19585.44,16416846
2010-11-22,19614.68,19988.65,19585.44,19957.59,10906044
2010-11-23,19921.8,19957.59,19342.69,19691.84,14295984
2010-11-24,19736.89,19835.02,19377,19459.85,12118834
2010-11-25,19485.97,19628.27,19260.4,19318.16,13746408
2010-11-26,19316.22,19417.61,18957.44,19136.61,25138580
2010-11-29,19130.26,19449.87,19130.26,19405.1,12301711
2010-11-30,19411.15,19610.46,19218.41,19521.25,18791330
2010-12-01,19520.78,19887.26,19511.15,19850,14937574
2010-12-02,19927.28,20084.25,19918.46,19992.7,16609940
2010-12-03,19959.61,20067.62,19877.12,19966.93,13865206
2010-12-06,19947.85,20217.86,19937.54,19981.31,14060132
2010-12-07,19955.67,20019.07,19824.54,19934.64,13427068
2010-12-08,19934.46,19981.04,19611.5,19696.48,12491576
2010-12-09,19706.74,19771.09,19161.23,19242.36,17196392
2010-12-10,19286.01,19537.4,19286.01,19508.89,16048285
2010-12-13,19545.21,19710.57,19321.41,19691.78,15418847
2010-12-14,19716.8,19837.74,19621.41,19799.19,13458282
2010-12-15,19795.87,19874.73,19571.46,19647.77,14084412
2010-12-16,19647.95,19897.22,19554.35,19864.85,15447228
2010-12-20,19862.74,20006.16,19678.63,19888.88,11238480
2010-12-21,19884.21,20182.89,19847.18,20060.32,14163830
2010-12-22,20068.4,20240.52,19932.53,20015.8,12082010
2010-12-23,20021.32,20183.26,19939.33,19982.88,7641853
2010-12-24,19968.5,20086.42,19880.36,20073.66,16485067
2010-12-27,20087.08,20189.51,20010.33,20028.93,9820200
2010-12-28,20023.4,20162.73,19981.76,20025.42,10649340
2010-12-29,20029.79,20297.58,20003.8,20256.03,9949752
2010-12-30,20258.71,20409.43,20252.55,20389.07,10560292
2010-12-31,20359.66,20551.82,20359.66,20509.09,12600423
2011-01-03,20531.43,20664.8,20509.09,20561.05,11931213
2011-01-04,20571.24,20651.21,20449.26,20498.72,15228710
2011-01-05,20487,20567.22,20244.1,20301.1,14304863
2011-01-06,20328.01,20423.19,20107.4,20184.74,16674979
2011-01-07,20190.52,20221.05,19629.22,19691.81,15850487
2011-01-10,19696.78,19791.05,19159.76,19224.12,17195438
2011-01-11,19287.93,19430.4,19003.6,19196.34,20071100
2011-01-12,19215.53,19573.91,19049.57,19534.1,19386332
2011-01-13,19518.79,19578.21,19136.37,19182.82,16889914
2011-01-14,19181.65,19447.34,18814.69,18860.44,15788093
2011-01-17,18883.28,19018.94,18779.38,18882.25,17775438
2011-01-18,18896.65,19120.62,18896.65,19092.05,14374064
2011-01-19,19108.55,19169.3,18900.11,18978.32,16143637
2011-01-20,18982.41,19099.76,18795.26,19046.54,12834418
2011-01-21,19051.77,19065.34,18932.47,19007.53,10941170
2011-01-24,19095.69,19194.46,18998.4,19151.28,11531907
2011-01-25,19227.42,19340.99,18949.91,18969.45,13452163
2011-01-27,19086.69,19086.69,18656.05,18684.43,13772366
2011-01-28,18708.62,18723.12,18235.45,18395.97,18625796
2011-01-31,18226.21,18395.09,18039,18327.76,19895814
2011-02-01,18425.18,18432.33,17982.17,18022.22,20105026
2011-02-02,18216.91,18305.41,18044.3,18090.62,22827148
2011-02-03,18113.73,18464.6,18065.64,18449.31,21545992
2011-02-04,18450.07,18541.19,17927.65,18008.15,22937724
2011-02-07,18135.02,18180.42,17980.21,18037.19,13071954
2011-02-08,18141.51,18141.51,17742.18,17775.7,14209859
2011-02-09,17723.99,17863.99,17508.35,17592.77,30266564
2011-02-10,17603.29,17636.88,17362.59,17463.04,25114776
2011-02-11,17519.13,17752.56,17295.62,17728.61,25385936
2011-02-14,17940.16,18226.39,17857.2,18202.2,21757108
2011-02-15,18260.08,18360.78,18050.82,18273.8,23637310
2011-02-16,18273.06,18358.84,18216.12,18300.9,18771736
2011-02-17,18345.12,18531.14,18233.79,18506.82,16563149
2011-02-18,18564.08,18690.24,18159.82,18211.52,21977144
2011-02-21,18238.54,18457.49,18084.55,18438.31,19265820
2011-02-22,18390.72,18457.9,18187.33,18296.16,19706080
2011-02-23,18233.77,18377.46,18150.34,18178.33,22217508
2011-02-24,18135.12,18135.12,17559.84,17632.41,23039306
2011-02-25,17775.08,17812.44,17471.8,17700.91,21879072
2011-02-28,17811.08,18296.53,17721.32,17823.4,29943144
2011-03-01,17982.28,18478.68,17964.39,18446.5,24758184
2011-03-03,18318.32,18601.64,18294.81,18489.76,28607042
2011-03-04,18622.7,18735.95,18449.57,18486.45,19886238
2011-03-07,18361.65,18361.65,18060.06,18222.67,15201606
2011-03-08,18277.34,18466.81,18270.11,18439.65,13800911
2011-03-09,18522.8,18583.3,18304.33,18469.95,22620772
2011-03-10,18430.84,18430.84,18261.3,18327.98,18674642
2011-03-11,18248.11,18368.27,18063.94,18174.09,20594008
2011-03-14,18167.1,18462.12,18158.77,18439.48,15376165
2011-03-15,18113.79,18326.33,17921.59,18167.64,22341244
2011-03-16,18263.68,18444.47,18263.68,18358.69,16222220
2011-03-17,18227.16,18353.79,18105.1,18149.87,18124240
2011-03-18,18251.18,18252.23,17850.19,17878.81,16402107
2011-03-21,17984.72,18007.73,17792.31,17839.05,12445664
2011-03-22,17929.09,18041.22,17878.8,17988.3,11771668
2011-03-23,17972.04,18218.28,17950.17,18206.16,13343559
2011-03-24,18286.42,18373.56,18270.13,18350.74,11112242
2011-03-25,18480.69,18858.14,18480.69,18815.64,15255917
2011-03-28,18799.71,19024.01,18799.57,18943.14,12857991
2011-03-29,18949.57,19225.94,18945.65,19120.8,17264942
2011-03-30,19178.77,19357,19178.77,19290.18,12175919
2011-03-31,19339.75,19574.87,19285.77,19445.22,16181799
2011-04-01,19463.11,19560.37,19382.46,19420.39,12459602
2011-04-04,19473.93,19729.54,19449.96,19701.73,10662782
2011-04-05,19731.38,19768.17,19523.54,19686.82,12646293
2011-04-06,19698.61,19810.03,19551.08,19612.2,14364646
2011-04-07,19620.88,19664.16,19537.28,19591.18,9621948
2011-04-08,19602.81,19696.71,19388.64,19451.45,10440278
2011-04-11,19382.91,19426.3,19242.59,19262.54,9441655
2011-04-13,19187.01,19737.33,19101.63,19696.86,17835504
2011-04-15,19670.07,19699.52,19337.29,19386.82,17082810
2011-04-18,19389.74,19648.74,19091.17,19091.17,13765631
2011-04-19,19091.78,19201.22,18976.19,19121.83,11306462
2011-04-20,19274.21,19483.58,19172.61,19470.98,15387528
2011-04-21,19582.5,19693.82,19530.5,19602.23,15119505
2011-04-25,19538.52,19697.49,19538.13,19584.31,11418057
2011-04-26,19596.32,19626.13,19306.92,19545.35,11582979
2011-04-27,19610.71,19633.63,19412.79,19448.69,13358116
2011-04-28,19532.85,19542.05,19266.34,19292.02,13907426
2011-04-29,19292.57,19356.21,19015.05,19135.96,10609582
2011-05-02,19224.05,19250.16,18954.76,18998.02,9432592
2011-05-03,18979.31,19024.76,18504.06,18534.69,13373777
2011-05-04,18558.33,18602.9,18339.53,18460.62,12988777
2011-05-05,18469.36,18569.21,18162.04,18210.58,14789306
2011-05-06,18484.71,18567.98,18210.58,18518.81,30110780
2011-05-09,18628.63,18642.41,18369.77,18528.96,9104300
2011-05-10,18564.95,18689.37,18455.25,18512.77,13155641
2011-05-11,18572.61,18621.7,18455.16,18584.96,10082195
2011-05-12,18525.32,18610.02,18314.34,18335.79,10134375
2011-05-13,18362.45,18723.94,18280.72,18531.28,12505008
2011-05-16,18492.68,18492.68,18319.88,18345.03,9336608
2011-05-17,18374.45,18435.6,18084.67,18137.35,14134375
2011-05-18,18177.32,18217.91,18020.79,18086.2,12346845
2011-05-19,18166.64,18196.94,18057.93,18141.4,13302836
2011-05-20,18199.96,18429.16,18161.94,18326.09,17099176
2011-05-23,18269.06,18269.06,17971.02,17993.33,10316137
2011-05-24,18016.43,18109.49,17934.57,18011.97,12510998
2011-05-25,17976.36,17976.36,17786.13,17847.24,10286298
2011-05-26,17917.11,18070.67,17863.92,18044.64,12553523
2011-05-27,18105.61,18298.32,18105.61,18266.1,12722944
2011-05-30,18319.74,18378.64,18199.83,18232.06,11517697
2011-05-31,18266.61,18526.41,18266.61,18503.28,14574461
2011-06-01,18527.12,18636.12,18514.66,18608.81,12681878
2011-06-02,18425.85,18540.11,18396.88,18494.18,15481882
2011-06-03,18554.4,18672.65,18347.34,18376.48,14457725
2011-06-06,18344.27,18458.63,18258.42,18420.11,8893873
2011-06-07,18355.3,18510.75,18351.24,18495.62,9962020
2011-06-08,18448.4,18505.1,18365.94,18394.29,10758121
2011-06-09,18394.57,18449.03,18327.83,18384.9,9999244
2011-06-10,18390.41,18390.41,18182.9,18268.54,9591632
2011-06-13,18268.54,18312.78,18122.56,18266.03,10352538
2011-06-14,18276.78,18380.19,18261.11,18308.66,26752192
2011-06-15,18298.59,18303,18111.46,18132.24,9687544
2011-06-16,18060.11,18155,17959.31,17985.88,10598206
2011-06-17,18060.17,18062.03,17844.62,17870.53,10870163
2011-06-20,17925.17,17925.17,17314.38,17506.63,12882387
2011-06-21,17574.37,17714.66,17505.38,17560.3,11434724
2011-06-22,17659.37,17678.86,17492.8,17550.63,9647883
2011-06-23,17526.92,17754.33,17482.69,17727.49,11308867
2011-06-24,17804.94,18264.6,17804.94,18240.68,14708220
2011-06-27,18132.7,18494.11,18132.7,18412.41,13437467
2011-06-28,18493.59,18526.9,18323.53,18492.45,11369020
2011-06-29,18552.19,18714.68,18552.19,18693.86,13715522
2011-06-30,18741.1,18873.39,18723.23,18845.87,11430060
2011-07-01,18974.96,19030.75,18713.35,18762.8,13999398
2011-07-04,18896.24,18938.48,18782.73,18814.48,12244452
2011-07-05,18837.88,18837.88,18694.05,18744.56,12208410
2011-07-06,18730.29,18823.45,18682.6,18726.97,8427773
2011-07-07,18776.62,19097.69,18767.36,19078.3,11434604
2011-07-08,19084.06,19131.39,18817.71,18858.04,12234162
2011-07-11,18823.19,18843.89,18679.49,18721.39,9108775
2011-07-12,18534.11,18588.8,18327.46,18411.62,10587602
2011-07-13,18468.82,18626.41,18466.68,18596.02,9706195
2011-07-14,18563.69,18801.76,18449.23,18618.2,11743524
2011-07-15,18694.19,18745.65,18513.22,18561.92,6833958
2011-07-18,18592.19,18621.09,18470.14,18507.04,9033074
2011-07-19,18521.38,18689.37,18481.83,18653.87,8378006
2011-07-20,18756.31,18765.6,18473.9,18502.38,9818795
2011-07-21,18514.65,18566.99,18417.16,18436.19,8025498
2011-07-22,18565.04,18747.06,18534.23,18722.3,14880173
2011-07-25,18753.35,18931.08,18670.84,18871.29,22818112
2011-07-26,18898.19,18944.6,18481.77,18518.22,15526382
2011-07-27,18571.15,18575.6,18358.76,18432.25,14158888
2011-07-28,18300.55,18327.32,18189.23,18209.52,12227435
2011-07-29,18194.15,18333.82,18132.22,18197.2,16101521
2011-08-01,18352.23,18437.7,18219.25,18314.33,9620106
2011-08-02,18283.55,18283.55,18037.87,18109.89,11072510
2011-08-03,17970.19,18004.26,17859.55,17940.55,13430108
2011-08-04,17983.86,18031.9,17665.28,17693.18,10981225
2011-08-05,17350.37,17356.76,16993.74,17305.87,20413680
2011-08-08,16907.57,17247.43,16759.45,16990.18,19960664
2011-08-09,16517.87,17133.9,16432,16857.91,23749046
2011-08-10,17244.71,17244.71,17022.37,17130.51,15575061
2011-08-11,17056.61,17206,17012.95,17059.4,9494801
2011-08-12,17246.88,17246.88,16785.62,16839.63,13345323
2011-08-16,17015.99,17035.49,16674.32,16730.94,12651688
2011-08-17,16782.24,16999.9,16709.8,16840.8,14937480
2011-08-18,16910.27,16910.58,16434.81,16469.79,14686959
2011-08-19,16237.78,16287.72,15988.06,16141.67,16382443
2011-08-22,16141.67,16369.34,16046.49,16341.7,11689960
2011-08-23,16446.85,16548.22,16213.18,16498.47,11369500
2011-08-24,16490.78,16532.88,16255.57,16284.98,12740564
2011-08-25,16338.14,16373.84,16104.91,16146.33,10339892
2011-08-26,16155.55,16256.38,15766.53,15848.83,14104213
2011-08-29,16080.74,16462.03,16074.97,16416.33,11140349
2011-08-30,16585.1,16713.14,16444.09,16676.75,15193078
2011-09-02,16963.67,16989.86,16689.89,16821.46,12749433
2011-09-05,16678.34,16758.64,16562.07,16713.33,12158487
2011-09-06,16663.73,16894.73,16488.53,16862.81,14563059
2011-09-07,16922.31,17157.02,16922.31,17065,17325272
2011-09-08,17118.08,17209.66,16987.37,17165.54,12221723
2011-09-09,17189.75,17211.8,16832.97,16866.97,11783139
2011-09-12,16668.25,16668.25,16393.04,16501.74,13463054
2011-09-13,16618.17,16765.85,16375.1,16467.44,14584342
2011-09-14,16522.71,16754.22,16387.72,16709.6,15910639
2011-09-15,16837.76,16919.31,16545.47,16876.54,15453399
2011-09-16,17047.73,17122.54,16889.58,16933.83,20333092
2011-09-19,16865.93,16865.93,16709.91,16745.35,11589910
2011-09-20,16768.63,17133.99,16758.69,17099.28,14290899
2011-09-21,17128.83,17190.72,17003.2,17065.15,13392842
2011-09-22,16827.85,16833.54,16319.37,16361.15,18302254
2011-09-23,16222.37,16367.75,16052.53,16162.06,22074406
2011-09-26,16209.19,16209.19,15801.61,16051.1,18825588
2011-09-27,16289.32,16550.85,16282.74,16524.03,16151789
2011-09-28,16663.26,16663.26,16364.95,16446.02,19557364
2011-09-29,16387.91,16755.12,16316.95,16698.07,19144486
2011-09-30,16599.74,16745.16,16406.22,16453.76,19890844
2011-10-03,16255.97,16255.97,16057.91,16151.45,17019616
2011-10-04,16081.77,16201.87,15746.56,15864.86,19650188
2011-10-05,15967.72,16044.91,15764.63,15792.41,18874324
2011-10-07,16222.49,16346.91,16149.54,16232.54,16881700
2011-10-10,16270.07,16595.93,16231.4,16557.23,17260568
2011-10-11,16668.15,16774.12,16510.71,16536.47,20071468
2011-10-12,16660.43,16984.18,16609.52,16958.39,21255520
2011-10-13,17048,17079.82,16854.03,16883.92,17902712
2011-10-14,16836.83,17111.8,16831.29,17082.69,15444975
2011-10-17,17176.05,17187.46,16928.75,17025.09,18369854
2011-10-18,16817.38,16824.76,16669.12,16748.29,14066694
2011-10-19,16883.36,17106.99,16875.29,17085.34,11329246
2011-10-20,16911.85,16959.95,16744.99,16936.89,11952344
2011-10-21,16975.79,17031.89,16752.21,16785.64,13804054
2011-10-24,17011.06,17104.88,16898.6,16939.28,12671619
2011-10-25,17012.79,17322.13,16900.26,17254.86,17511488
2011-10-26,17336.34,17348.03,17273.52,17288.83,4895121
2011-10-28,17671.86,17908.13,17671.86,17804.8,23751144
2011-10-31,17806.21,17813.11,17672.11,17705.01,15838268
2011-11-01,17540.55,17661.78,17423.32,17480.83,17648784
2011-11-02,17347.7,17615.51,17347.7,17464.85,15475883
2011-11-03,17430.69,17516.54,17278.28,17481.93,16914462
2011-11-04,17674.7,17699.44,17474.39,17562.61,18487188
2011-11-08,17591.86,17632.22,17455.22,17569.53,10941627
2011-11-09,17569.53,17653.04,17331.23,17362.1,15067758
2011-11-11,17641.98,17641.98,17096.84,17192.82,18140388
2011-11-14,17348.52,17391.99,17094.43,17118.74,14984635
2011-11-15,17080.62,17172.09,16837.56,16882.67,17940628
2011-11-16,16863.19,16878.3,16641.65,16775.87,19552986
2011-11-17,16754.68,16807.15,16408.5,16461.71,17052072
2011-11-18,16379.15,16396.69,16164.99,16371.51,21660348
2011-11-21,16282.58,16282.58,15900.3,15946.1,21396568
2011-11-22,16007.79,16212.95,15970.11,16065.42,19444812
2011-11-23,15958.86,15958.86,15478.69,15699.97,17331150
2011-11-24,15709.67,15901.3,15479.97,15858.49,18612408
2011-11-25,15716.87,15891.05,15645.78,15695.43,19161584
2011-11-28,15890.8,16186.68,15888.28,16167.13,20181432
2011-11-29,16203.78,16204.6,15952.54,16008.34,14896236
2011-11-30,15870.93,16179.56,15849.57,16123.46,16877362
2011-12-01,16555.93,16718.11,16430.61,16483.45,19762692
2011-12-02,16493.98,16887.52,16428.66,16846.83,28682100
2011-12-05,16812.3,16863.1,16691.21,16805.33,13378808
2011-12-07,16830.04,17003.71,16781.62,16877.06,13945866
2011-12-08,16820.42,16847.82,16421.55,16488.24,15968388
2011-12-09,16250.38,16382.57,16142.32,16213.46,18379840
2011-12-12,16360.32,16360.32,15839.96,15870.35,21063180
2011-12-13,15778.62,16079.38,15771.59,16002.51,23281788
2011-12-14,15961.87,16133.41,15855.12,15881.14,18997388
2011-12-15,15732.35,15907.63,15596.22,15836.47,19816652
2011-12-16,15868.78,16068.9,15425.2,15491.35,20480788
2011-12-19,15440.1,15440.1,15190.74,15379.34,17924056
2011-12-20,15436.12,15448.13,15135.86,15175.08,20852884
2011-12-21,15487.75,15727.31,15377.04,15685.21,22051482
2011-12-22,15545.82,15834.63,15472.7,15813.36,18886388
2011-12-23,15876.05,15911.23,15671.28,15738.7,17040188
2011-12-26,15771.31,15998.03,15761.18,15970.75,11766960
2011-12-28,15856.61,15887.8,15666.46,15727.85,11851500
2011-12-29,15656.63,15724.52,15515.44,15543.93,12763443
2011-12-30,15591.57,15694.05,15406.93,15454.92,12860774
2012-01-02,15532.64,15542.85,15358.02,15517.92,14226295
2012-01-03,15647.67,15970.31,15647.67,15939.36,16163900
2012-01-04,15967.49,16004.69,15822.32,15882.64,17802518
2012-01-05,15895.11,15980.17,15809.31,15857.08,21118014
2012-01-06,15779.66,16001.31,15664.91,15867.73,17275724
2012-01-09,15848.8,15871.51,15678.3,15814.72,11204885
2012-01-10,15902.69,16180.97,15902.69,16165.09,19653738
2012-01-11,16218.76,16244.7,16127.77,16175.86,18664688
2012-01-12,16103.34,16178,15962.59,16037.51,14421420
2012-01-13,16141.28,16257.34,16049.78,16154.62,19514464
2012-01-16,16086.74,16214.36,16037.6,16189.36,13377930
2012-01-17,16277.39,16501.38,16277.39,16466.05,18771808
2012-01-18,16508.09,16517.96,16384.48,16451.47,16269257
2012-01-19,16583.83,16662.06,16572.1,16643.74,16891146
2012-01-20,16752.96,16788.48,16611.71,16739.01,17917884
2012-01-23,16662.72,16784,16659.32,16751.73,14900478
2012-01-24,16819.09,17050.32,16770.01,16995.77,18208480
2012-01-25,16995.77,17126.75,16995.77,17077.18,13963510
2012-01-27,17229.7,17258.97,17106.57,17233.98,17132084
2012-01-30,17133.36,17133.36,16828.33,16863.3,14438244
2012-01-31,16967.09,17238.99,16967.09,17193.55,18528332
2012-02-01,17194.3,17327.21,17061.55,17300.58,47458172
2012-02-02,17431.62,17504.25,17308.28,17431.85,27086534
2012-02-03,17447.79,17630.53,17382.7,17604.96,16515534
2012-02-06,17754.71,17829.72,17595.1,17707.31,17548000
2012-02-07,17828.71,17832.04,17582.49,17622.45,16711746
2012-02-08,17641.78,17809.21,17579.59,17707.32,20713632
2012-02-09,17650.04,17879.46,17609.43,17830.75,21498516
2012-02-10,17798.11,17890.11,17627.14,17748.69,19550302
2012-02-13,17759.03,17849.64,17665.89,17772.84,16828920
2012-02-14,17765.03,17890.33,17742.58,17848.57,17359266
2012-02-15,18014.45,18231.35,18009.03,18202.41,25556728
2012-02-16,18157.62,18182.78,18043.32,18153.99,19946360
2012-02-17,18346.19,18423.06,18234.56,18289.35,27877336
2012-02-21,18301.2,18470.86,18293.8,18428.61,20687216
2012-02-22,18483.42,18523.78,18095.81,18145.25,21559300
2012-02-23,18127.35,18249.53,18005.28,18078.5,19693120
2012-02-24,18074.44,18198.15,17848.93,17923.57,19550592
2012-02-27,17973.42,17973.42,17381.64,17445.75,20870088
2012-02-28,17553.64,17776.82,17530.44,17731.12,16051638
2012-02-29,17915.1,18001.35,17677.97,17752.68,18482348
2012-03-01,17713.84,17717.53,17463.27,17583.97,18730516
2012-03-02,17674.63,17731.88,17504.38,17636.8,16947022
2012-03-05,17636.99,17636.99,17312.3,17362.87,12093695
2012-03-06,17333.77,17691.96,17128.28,17173.29,18545114
2012-03-07,17127.18,17239.35,17008.77,17145.52,20418546
2012-03-09,17339.44,17531.62,17339.44,17503.24,12884414
2012-03-12,17525.1,17631.75,17515.92,17587.67,12130684
2012-03-13,17689.27,17842.92,17689.27,17813.62,12866436
2012-03-14,18017.19,18040.69,17837.22,17919.3,14131602
2012-03-15,17918.25,17918.25,17622.13,17675.85,13888441
2012-03-16,17664.55,17871,17426.58,17466.2,24817298
2012-03-21,17297.3,17622.87,17275.88,17601.71,14129581
2012-03-22,17582.03,17687.01,17136.5,17196.47,17660740
2012-03-23,17273.94,17458.35,17179.33,17361.74,12683162
2012-03-26,17359.21,17359.21,17021.85,17052.78,17098672
2012-03-27,17208.49,17366.84,17061.16,17257.36,19028144
2012-03-28,17181.22,17245.82,17040.12,17121.62,13192088
2012-03-29,17045.76,17109.35,16920.61,17058.61,11234001
2012-03-30,17105.22,17439.51,17105.22,17404.2,25006932
2012-04-02,17441.02,17529.98,17382.38,17478.15,10086098
2012-04-03,17596.25,17664.1,17570.01,17597.42,10845841
2012-04-04,17548.38,17548.38,17436.6,17486.02,9720083
2012-04-09,17394.67,17394.67,17199.63,17222.14,9864431
2012-04-10,17270.46,17274.69,17135.76,17243.84,10053495
2012-04-11,17115.36,17319.15,17075.89,17199.4,11877830
2012-04-12,17288.01,17395.15,17283.39,17332.62,10216743
2012-04-13,17232.56,17398.22,17027.3,17094.51,18443758
2012-04-16,17018.65,17173.06,17010.16,17150.95,9763389
2012-04-17,17225.13,17381.92,17103.36,17357.94,12362176
2012-04-18,17470.05,17522.8,17371.93,17392.39,9736642
2012-04-19,17439.92,17530.3,17361.71,17503.71,11718068
2012-04-20,17455.15,17519.88,17231.34,17373.84,11177155
2012-04-23,17346.39,17444.18,17056.77,17096.68,12990570
2012-04-24,17167.02,17247.53,17046.72,17207.29,12377223
2012-04-25,17210.89,17249.61,17019.24,17151.29,11444238
2012-04-26,17188.96,17193.25,17084.05,17130.67,10753183
2012-04-27,17140.2,17242.15,17022.09,17134.25,11010031
2012-04-30,17187.34,17359.18,17187.34,17318.81,8333070
2012-05-02,17370.93,17432.33,17265.48,17301.91,9485577
2012-05-03,17230.12,17239.2,17120.86,17151.19,8582901
2012-05-04,17066.84,17121.37,16776.72,16831.08,10921767
2012-05-07,16607.73,16944.13,16513.77,16912.71,11342350
2012-05-08,16895.61,16918.31,16502.91,16546.18,12812745
2012-05-09,16436.41,16615.74,16422.93,16479.58,12324965
2012-05-10,16526.29,16671.81,16377.02,16420.05,10786325
2012-05-11,16355.59,16447.24,16233.76,16292.98,11165914
2012-05-14,16318.36,16390.33,16124.82,16215.84,10959642
2012-05-15,16146.9,16370.12,16123.04,16328.25,11492107
2012-05-16,16132.68,16132.68,15974.6,16030.09,12714005
2012-05-17,16119.08,16240.18,16007.92,16070.48,12705606
2012-05-18,15855.95,16206.35,15809.71,16152.75,14084374
2012-05-21,16188.42,16298.39,16149.61,16183.26,10422023
2012-05-22,16366.72,16366.72,16000.84,16026.41,11680387
2012-05-23,15993.71,16002.03,15847.03,15948.1,11490395
2012-05-24,16024.58,16252.37,15934.77,16222.3,11017126
2012-05-25,16204.56,16273.48,16118.35,16217.82,9440996
2012-05-28,16288.35,16439.97,16273.49,16416.84,8000703
2012-05-29,16505.35,16544.38,16410.21,16438.58,8641096
2012-05-30,16363.07,16428.74,16295.31,16312.15,13879958
2012-05-31,16188.82,16277.48,16086.06,16218.53,16071590
2012-06-01,16204.89,16226.19,15933.48,15965.16,12213706
2012-06-04,15808.88,16012.84,15748.98,15988.4,12212424
2012-06-05,16070.84,16138.29,15979.77,16020.64,10830986
2012-06-06,16100.36,16494.5,16100.36,16454.3,13517757
2012-06-07,16599.05,16680.59,16519.89,16649.05,11474391
2012-06-08,16611.69,16767.77,16485.02,16718.87,11854079
2012-06-11,16811.39,16893.81,16627.48,16668.01,8859855
2012-06-12,16558.64,16897.42,16553.47,16862.8,9772806
2012-06-13,16867,16944.11,16792.87,16880.51,9826470
2012-06-14,16857.23,16921.49,16658.98,16677.88,9124423
2012-06-15,16739.96,16967.76,16731.69,16949.83,10443861
2012-06-18,17039.54,17109.95,16636.09,16705.83,11488556
2012-06-19,16683.9,16890,16683.9,16859.8,9842699
2012-06-20,16903.96,16962.49,16840.1,16896.63,9284509
2012-06-21,16848.21,17050.44,16799.63,17032.56,10835142
2012-06-22,16882.74,17016.06,16807.8,16972.51,11875374
2012-06-25,17025.74,17131.15,16853.05,16882.16,10636157
2012-06-26,16872.06,16946.66,16815.87,16906.58,7355789
2012-06-27,16988.05,17029.27,16930.8,16967.76,6734459
2012-06-28,16992.9,17033.85,16918.87,16990.76,8761386
2012-06-29,17144.91,17448.48,17142.45,17429.98,12975949
2012-07-02,17438.68,17486.57,17363.04,17398.98,8544859
2012-07-03,17461.57,17526.82,17351.5,17425.71,9320578
2012-07-04,17486.06,17523.77,17372.45,17462.81,10160760
2012-07-05,17473.47,17562.89,17423.45,17538.67,8264729
2012-07-06,17546.04,17554.55,17425.47,17521.12,7996519
2012-07-09,17449.93,17485.79,17343.55,17391.98,7122599
2012-07-10,17424.29,17631.19,17424.29,17618.35,8788781
2012-07-11,17543,17582.99,17466.99,17489.14,7727585
2012-07-12,17277.88,17329.46,17181.17,17232.55,11849569
2012-07-13,17269.2,17342.88,17182.29,17213.7,7565555
2012-07-16,17241.98,17282.3,17079.63,17103.31,7632865
2012-07-17,17193.92,17236.08,17074.63,17105.3,9235932
2012-07-18,17118.88,17205.26,17038.59,17185.01,17640956
2012-07-19,17291.34,17318.93,17244.76,17278.85,8056822
2012-07-20,17275.2,17275.2,17129.69,17158.44,6446518
2012-07-23,17021.16,17032.02,16849.28,16877.35,7971465
2012-07-24,16913.08,16962.74,16839.7,16918.08,12411646
2012-07-25,16895.8,16897.79,16736.6,16846.05,10829069
2012-07-26,16887.84,16899.77,16598.48,16639.82,12874403
2012-07-27,16874.82,16975.03,16760.72,16839.19,11462777
2012-07-30,16919.14,17163.95,16919.14,17143.68,8091370
2012-07-31,17186.61,17253.67,17004.09,17236.18,10390316
2012-08-01,17244.44,17291.99,17189.16,17257.38,9213619
2012-08-02,17245.68,17246.01,17157.28,17224.36,15240594
2012-08-03,17164.48,17208.36,17026.97,17197.93,7531592
2012-08-06,17313.05,17451.53,17313.05,17412.96,6524233
2012-08-07,17456.37,17641.55,17417.92,17601.78,11998851
2012-08-08,17638.53,17726.64,17582.66,17600.56,14458668
2012-08-09,17612.08,17702.98,17516.99,17560.87,14617910
2012-08-10,17515.42,17590.61,17471.37,17557.74,13517706
2012-08-13,17551.69,17642.38,17522.1,17633.45,8929261
2012-08-14,17631.64,17753.43,17572.34,17731.59,10030344
2012-08-16,17752.22,17763.59,17640.62,17657.21,8702614
2012-08-17,17701.2,17801.39,17622.62,17691.08,9887315
2012-08-21,17705.14,17898.35,17705.14,17885.26,9233068
2012-08-22,17827.25,17912.08,17800.29,17846.86,8715153
2012-08-23,17856.29,17972.54,17792.87,17850.22,9208348
2012-08-24,17790.25,17822.5,17725.42,17783.21,8223599
2012-08-27,17769.44,17820.07,17662.21,17678.81,7377506
2012-08-28,17676.13,17712.35,17570.71,17631.71,9633076
2012-08-29,17651.14,17653.9,17471.13,17490.81,9541226
2012-08-30,17433.5,17605.51,17367.55,17541.64,9907921
2012-08-31,17557.62,17557.62,17337.61,17380.75,10652590
2012-09-03,17465.6,17509.99,17349.57,17384.4,12672356
2012-09-04,17378.68,17452.7,17308.27,17440.87,6570514
2012-09-05,17359.96,17411.67,17250.8,17313.34,11398947
2012-09-06,17320.73,17418.4,17294.74,17346.27,10028717
2012-09-07,17591.38,17701.2,17589.55,17683.73,9593327
2012-09-10,17749.65,17810.9,17728.12,17766.78,8163603
2012-09-11,17711.8,17867.85,17677.38,17852.95,8135202
2012-09-12,17916.13,18012.89,17884.96,18000.03,11376397
2012-09-13,18023.95,18062.68,17976.28,18021.16,8076363
2012-09-14,18284.75,18498.54,18284.75,18464.27,16818464
2012-09-17,18619.9,18715.03,18480.54,18542.31,20265844
2012-09-18,18514.72,18580.48,18469.51,18496.01,9502110
2012-09-20,18292.22,18443.92,18291.93,18349.25,8800821
2012-09-21,18411.2,18802.9,18411.2,18752.83,14935656
2012-09-24,18756.31,18811.13,18650.43,18673.34,14967587
2012-09-25,18708.01,18790.01,18636.16,18694.41,10624725
2012-09-26,18644.54,18670.48,18573.18,18632.17,10314927
2012-09-27,18659.75,18735.95,18552.68,18579.5,10447384
2012-09-28,18704.98,18868.72,18698.51,18762.74,11404310
2012-10-01,18784.64,18838.54,18745.28,18823.91,8254288
2012-10-03,18841.49,18905.62,18816.57,18869.69,8472940
2012-10-04,18939.75,19106.72,18939.75,19058.15,11640319
2012-10-05,19115.89,19137.29,18757.34,18938.46,39414292
2012-10-08,18969.19,18969.19,18684.4,18708.98,9422622
2012-10-09,18796.25,18885.84,18722.05,18793.36,8192501
2012-10-10,18699.19,18740.63,18614.37,18631.1,7116710
2012-10-11,18627.37,18847.81,18581.49,18804.75,9446599
2012-10-12,18727.1,18844.35,18638.34,18675.18,9058893
2012-10-15,18690.99,18726.38,18596.65,18713.55,6010580
2012-10-16,18784.75,18801.1,18549.28,18577.7,7571933
2012-10-17,18667.72,18705.19,18535.37,18610.77,7022520
2012-10-18,18653.6,18806.56,18576.41,18791.93,8109950
2012-10-19,18768,18769.59,18611.76,18682.31,8001982
2012-10-22,18655.93,18809.28,18601.36,18793.44,7096085
2012-10-23,18803.62,18812.93,18689.38,18710.02,6042491
2012-10-25,18712.41,18789.92,18699.07,18758.63,8530805
2012-10-26,18715.35,18729.53,18558.05,18625.34,7798789
2012-10-29,18656,18743.41,18572.02,18635.82,7561152
2012-10-30,18642.01,18718.28,18395.75,18430.85,8953347
2012-10-31,18436.79,18521.62,18398.48,18505.38,7043130
2012-11-01,18487.9,18589.13,18445.18,18561.7,8911975
2012-11-02,18692.15,18793.75,18687.93,18755.45,9187431
2012-11-05,18749.37,18794.13,18683.33,18762.87,5659142
2012-11-06,18739.97,18828.43,18726.94,18817.38,7640875
2012-11-07,18802.82,18973.43,18786.14,18902.41,8816225
2012-11-08,18768.08,18865.21,18736.83,18846.26,9716571
2012-11-09,18832.75,18894.21,18656.41,18683.68,9587442
2012-11-12,18691.02,18750.92,18607.66,18670.34,19377418
2012-11-13,18725.47,18725.52,18593.02,18618.87,2018947
2012-11-15,18590.07,18593.54,18408.8,18471.37,6134493
2012-11-16,18538.4,18563.32,18266.76,18309.37,7062114
2012-11-19,18349.53,18386.78,18256.12,18339,7194949
2012-11-20,18422.69,18467.91,18255.69,18329.32,6635300
2012-11-21,18379.87,18478.43,18309.81,18460.38,6859934
2012-11-22,18512.21,18567.64,18456.96,18517.34,6107106
2012-11-23,18543.95,18553.66,18402.38,18506.57,5974280
2012-11-26,18578.82,18589.39,18508.79,18537.01,5845454
2012-11-27,18616.55,18862.7,18616.55,18842.08,7669419
2012-11-29,18883.78,19205.33,18883.78,19170.91,11387488
2012-11-30,19229.7,19372.56,19186.57,19339.9,11128145
2012-12-03,19342.83,19415.26,19257.37,19305.32,7212146
2012-12-04,19279.66,19373.23,19263.86,19348.12,8115399
2012-12-05,19397.98,19463.25,19371.45,19391.86,9657226
2012-12-06,19475.09,19523.25,19186.4,19486.8,9909485
2012-12-07,19514.88,19561.78,19364.37,19424.1,9000289
2012-12-10,19442.19,19478.01,19362.32,19409.69,6726831
2012-12-11,19469.1,19612.18,19285.39,19387.14,7536443
2012-12-12,19432.54,19478.79,19317.23,19355.26,7652594
2012-12-13,19403.66,19421.31,19197.42,19229.26,9344101
2012-12-14,19216.45,19348.85,19193.21,19317.25,11429098
2012-12-17,19290.77,19346.78,19221.87,19244.42,12875573
2012-12-18,19293.01,19396.28,19149.03,19364.75,14047869
2012-12-19,19429.91,19516.02,19419.77,19476,9704723
2012-12-20,19511.41,19520.51,19335.72,19453.92,10319762
2012-12-21,19394.55,19394.55,19221.12,19242,9289830
2012-12-24,19278,19347.01,19237.31,19255.09,7446750
2012-12-26,19302.47,19468.28,19274.51,19417.46,5714006
2012-12-27,19481.67,19502.64,19303.73,19323.8,7635253
2012-12-28,19364.08,19465.74,19346.07,19444.84,6623812
2012-12-31,19422.59,19491.37,19407.32,19426.71,4883757
2013-01-01,19513.45,19623.48,19510.42,19580.81,6121424
2013-01-02,19693.37,19756.68,19687.03,19714.24,7416929
2013-01-03,19772.46,19785.95,19693.29,19764.78,6535003
2013-01-04,19782.59,19797.44,19679.99,19784.08,6944548
2013-01-07,19820.56,19853.9,19656.6,19691.42,7332420
2013-01-08,19681.12,19761.78,19632.59,19742.52,7360195
2013-01-09,19770.21,19824.06,19627.57,19666.59,9518012
2013-01-10,19728.02,19783.75,19596.44,19663.55,9270709
2013-01-11,19792.36,19799.04,19620.5,19663.64,9955285
2013-01-14,19689.09,19947.65,19689.09,19906.41,8814157
2013-01-15,19999.82,20036.82,19882.14,19986.82,9623846
2013-01-16,19978.19,20008.99,19783.89,19817.63,8501908
2013-01-17,19846.42,20005.98,19787.32,19964.03,11847421
2013-01-18,20038.67,20126.21,19991.66,20039.04,14608811
2013-01-21,20132.83,20162.37,20056.63,20101.82,11343600
2013-01-22,20102.43,20156.01,19953.93,19981.57,8512166
2013-01-23,19997.04,20057.73,19922.4,20026.61,10291861
2013-01-24,20017.2,20070.5,19884.85,19923.78,12045756
2013-01-25,19945.13,20128.26,19928.93,20103.53,12049684
2013-01-28,20129,20164.7,20063.86,20103.35,6859208
2013-01-29,20082.92,20202.69,19972.17,19990.9,8925314
2013-01-30,20014.8,20067.17,19965.49,20005,9168880
2013-01-31,19987.28,20007.02,19866.21,19894.98,8358537
2013-02-01,19914.45,19965.43,19737.32,19781.19,16302162
2013-02-04,19860.97,19902.48,19728.46,19751.19,6778967
2013-02-05,19666.56,19716.63,19632.73,19659.82,7874428
2013-02-06,19737.77,19763.03,19612.52,19639.72,7129577
2013-02-07,19589.44,19702.26,19540.54,19580.32,8938213
2013-02-08,19577.19,19647.8,19417.35,19484.77,14154260
2013-02-11,19535.23,19543.44,19416.98,19460.57,7136247
2013-02-12,19489.87,19582.95,19439,19561.04,6857803
2013-02-13,19603.7,19723.01,19574.37,19608.08,8046520
2013-02-14,19626.81,19639.78,19444.59,19497.18,9928179
2013-02-15,19449.83,19510.4,19382.13,19468.15,7669106
2013-02-18,19496.25,19554.21,19465.44,19501.08,5928192
2013-02-19,19523.7,19671.17,19457.21,19635.72,5727369
2013-02-20,19717.94,19740.67,19619.98,19642.75,6838857
2013-02-21,19549.05,19551.62,19291.43,19325.36,12446787
2013-02-22,19341.9,19401.54,19289.83,19317.01,7609694
2013-02-25,19365.33,19410.85,19238.15,19331.69,7843653
2013-02-26,19290.66,19290.66,18977.59,19015.14,9218116
2013-02-27,19090.32,19212.96,18998.88,19152.41,8490126
2013-02-28,19264.8,19321.8,18795.6,18861.54,14855002
2013-03-01,18876.68,18988.03,18820.9,18918.52,8445303
2013-03-04,18920.9,18930.86,18760.41,18877.96,7652581
2013-03-05,18943.62,19163.92,18943.62,19143.17,9395275
2013-03-06,19254.2,19293.07,19195.47,19252.61,9485227
2013-03-07,19222.05,19464.89,19213.81,19413.54,8837580
2013-03-08,19478.67,19702.86,19477.64,19683.23,10009448
2013-03-11,19679.88,19754.41,19604.43,19646.21,7475026
2013-03-12,19675.81,19697.84,19505.98,19564.92,7606863
2013-03-13,19511.97,19511.97,19338.8,19362.55,8196969
2013-03-14,19367.26,19603.68,19180,19570.44,11150988
2013-03-15,19570.01,19672.68,19383.18,19427.56,10208284
2013-03-18,19282.63,19344.7,19232.23,19293.2,7457976
2013-03-19,19345.91,19378.25,18940.26,19008.1,12669568
2013-03-20,19026.46,19026.85,18837.02,18884.19,11089442
2013-03-21,18926.21,19082.16,18758.39,18792.87,12491711
2013-03-22,18784.93,18859.82,18669.2,18735.6,13528126
2013-03-25,18894.13,18950.22,18654.67,18681.42,12140610
2013-03-26,18645.09,18758.26,18612.37,18704.53,11922843
2013-03-28,18702.8,18876.16,18568.74,18835.77,14673827
2013-04-01,18818.48,18892.41,18811.13,18864.75,8432713
2013-04-02,18863.82,19059.77,18826.85,19040.95,8292560
2013-04-03,19034,19034,18722.08,18801.64,7703092
2013-04-04,18731.38,18733.62,18474.66,18509.7,8352727
2013-04-05,18493.67,18525.43,18389.43,18450.23,7943937
2013-04-08,18455.8,18504.48,18403.29,18437.78,7576584
2013-04-09,18481.47,18565.56,18209.36,18226.48,10598639
2013-04-10,18355.14,18460.06,18174.23,18414.45,7957312
2013-04-11,18577.52,18598.29,18397.94,18542.2,8325043
2013-04-12,18275.66,18337.6,18186.76,18242.56,9444412
2013-04-15,18196.09,18424.4,18144.22,18357.8,9287449
2013-04-16,18356.32,18769.82,18329,18744.93,9341820
2013-04-17,18773.45,18868.89,18673.55,18731.16,10909758
2013-04-18,18695.34,19058.4,18692.61,19016.46,9980287
2013-04-22,18989.78,19204.38,18989.78,19169.83,8588469
2013-04-23,19210.26,19210.26,19042.08,19179.36,8468487
2013-04-25,19192.11,19434.85,19192.11,19406.85,10192306
2013-04-26,19376,19382.53,19250.59,19286.72,9523468
2013-04-29,19306.67,19427.71,19284.4,19387.5,9132142
2013-04-30,19492.83,19619.72,19318.18,19504.18,13371648
2013-05-02,19459.33,19791.18,19451.26,19735.77,9309905
2013-05-03,19707.95,19744.62,19546.23,19575.64,11560398
2013-05-06,19571.66,19694.18,19554.31,19673.64,7890671
2013-05-07,19697.33,19917.42,19697.33,19888.95,8251425
2013-05-08,19950.22,20034.87,19851.76,19990.18,6104688
2013-05-09,20015.86,20058.48,19904.89,19939.04,5821757
2013-05-10,19911.08,20117.55,19911.08,20082.62,7941829
2013-05-13,20122.32,20122.32,19668.06,19691.67,6524536
2013-05-14,19715.8,19831.36,19653.05,19722.29,7143534
2013-05-15,19798.18,20239.42,19798.18,20212.96,9107064
2013-05-16,20167.93,20326.08,20164.28,20247.33,9621536
2013-05-17,20267.6,20325.94,20155.41,20286.12,8096547
2013-05-20,20277.76,20443.4,20187.2,20223.98,6837084
2013-05-21,20227.17,20308.04,20072.72,20111.61,15643293
2013-05-22,20150.69,20219.7,20001.35,20062.24,7648025
2013-05-23,19971.37,20027.56,19635.63,19674.33,15529088
2013-05-24,19765.32,19833.14,19569.07,19704.33,10923034
2013-05-27,19750.67,20083.35,19679.1,20030.77,8149562
2013-05-28,20056.28,20209.17,19704.33,20160.82,8684257
2013-05-29,20202.51,20216.49,20044.74,20147.64,7909994
2013-05-30,20066.94,20252.45,20066.94,20215.4,9500599
2013-05-31,20186.67,20190.08,19730.84,19760.3,9457160
2013-06-03,19859.22,19859.22,19542.13,19610.48,7313574
2013-06-04,19605.68,19742.7,19522.63,19545.78,5985289
2013-06-05,19532.42,19604.36,19442.07,19568.22,5632957
2013-06-06,19503.68,19635.37,19395.41,19519.49,6666947
2013-06-07,19522.31,19711.03,19398.98,19429.23,7051453
2013-06-10,19530.35,19585.61,19367.46,19441.07,6419401
2013-06-11,19382.22,19418.74,19121.41,19143,14208388
2013-06-12,19103.96,19143.24,18969.48,19041.13,10762908
2013-06-13,18897.49,18914.09,18765.68,18827.16,13190870
2013-06-14,18959.83,19213.1,18952.09,19177.93,10341187
2013-06-17,19249.9,19343.41,19085.71,19325.87,7010635
2013-06-18,19329.17,19383.28,19191.86,19223.28,8639056
2013-06-19,19224.09,19273.64,19100.56,19245.7,10498429
2013-06-20,19069.2,19069.2,18688.73,18719.29,14255514
2013-06-21,18695.8,18820.18,18616.03,18774.24,14698947
2013-06-24,18714.06,18714.06,18467.49,18540.89,11125768
2013-06-25,18602.25,18802.21,18488.91,18629.15,10830949
2013-06-26,18662.37,18690.23,18514.7,18552.12,9160655
2013-06-27,18716.11,18924.98,18688.84,18875.95,9914004
2013-06-28,19093.18,19431.83,19093.18,19395.81,14072316
2013-07-01,19352.48,19597.61,19347.57,19577.39,8534942
2013-07-02,19573.93,19588.46,19443.27,19463.82,9157566
2013-07-03,19347.11,19347.11,19147.35,19177.76,9541397
2013-07-04,19256.12,19443.83,19245.41,19410.84,9594827
2013-07-05,19568.79,19639.95,19479.11,19495.82,10044984
2013-07-08,19418.98,19418.98,19204.75,19324.77,8399820
2013-07-09,19399.37,19485.92,19380.39,19439.48,6572654
2013-07-10,19482.66,19505.93,19239.83,19294.12,7894607
2013-07-11,19468.46,19723.51,19468.46,19676.06,8372557
2013-07-12,19898.69,19987.91,19786.05,19958.47,7589885
2013-07-15,19926.1,20062.94,19883.19,20034.48,6997815
2013-07-16,19788.09,19958.47,19650.97,19851.23,8045568
2013-07-17,19928.95,19981.88,19778.64,19948.73,10451662
2013-07-18,19999.51,20175.04,19956.56,20128.41,9739665
2013-07-19,20213.45,20256.4,20112.63,20149.85,11687454
2013-07-22,20096.71,20264.48,20066.59,20159.12,9408436
2013-07-23,20249.98,20350.9,20249.98,20302.13,7793998
2013-07-24,20200.2,20252.7,19994.25,20090.68,8018282
2013-07-25,20062,20110.81,19765.91,19804.76,12785147
2013-07-26,19892.47,19907.12,19700.01,19748.19,10950948
2013-07-29,19714.42,19750.92,19572.41,19593.28,9931048
2013-07-30,19577.75,19672.6,19328.97,19348.34,9459174
2013-07-31,19304.07,19386.83,19127.6,19345.7,13886509
2013-08-01,19443.29,19568.69,19170.72,19317.19,10582281
2013-08-02,19399.55,19446.94,19078.72,19164.02,8599034
2013-08-05,19178.06,19305.56,19142.81,19182.26,11965338
2013-08-06,19127.1,19131.92,18667.4,18733.04,13779648
2013-08-07,18758.53,18810.54,18551.74,18664.88,12760144
2013-08-08,18687.3,18824.3,18621.67,18789.34,11857950
2013-08-12,18898.94,19066.59,18797.56,18946.98,11695839
2013-08-13,18895.26,19247.27,18864.95,19229.84,11927640
2013-08-14,19299.42,19392.56,19205.04,19367.59,14659758
2013-08-16,19297.11,19310.95,18561.23,18598.18,14271805
2013-08-19,18587.38,18587.38,18139.45,18307.52,14257369
2013-08-20,18142.83,18305.95,17971.99,18246.04,18197224
2013-08-21,18545.44,18560.9,17809.63,17905.91,17404872
2013-08-22,17896.84,18344.83,17760.46,18312.94,19782866
2013-08-23,18386.53,18544.3,18211.07,18519.44,19248006
2013-08-26,18602.56,18727.41,18489.01,18558.13,17247160
2013-08-27,18460.72,18460.72,17921.82,17968.08,17866678
2013-08-28,17851.44,18101.84,17449.67,17996.15,21380064
2013-08-29,18073.66,18455.66,18073.66,18401.04,18534436
2013-08-30,18424.72,18677.72,18272.76,18619.72,18500772
2013-09-02,18691.83,18941.95,18680.3,18886.13,10733555
2013-09-03,19002.77,19004.81,18169.55,18234.66,19373580
2013-09-04,18314.68,18612.21,18192.18,18567.55,14386623
2013-09-05,18857.6,19117.52,18847.46,18979.76,13765001
2013-09-06,19072.02,19293.3,18930.29,19270.06,15617184
2013-09-10,19448.39,20011.34,19448.39,19997.1,2060081
2013-09-11,19999.77,20055.31,19778.67,19997.45,15714468
2013-09-12,20046.05,20046.55,19677.32,19781.88,11883691
2013-09-13,19744.54,19899.37,19676.46,19732.76,10572673
2013-09-16,19977.38,20084.41,19598.1,19732.76,11166212
2013-09-17,19721.9,19818.65,19635.44,19804.03,9934994
2013-09-18,19865.99,20011.4,19775.29,19962.16,9255464
2013-09-19,20354.73,20738.67,20347.3,20646.64,18255496
2013-09-20,20616.35,20676.25,20051.57,20263.71,13536386
2013-09-23,20060.82,20199.76,19827.25,19900.96,11076361
2013-09-24,19820.03,20050.42,19782.78,19920.21,10712377
2013-09-25,19947.43,19976.78,19659.12,19856.24,13857424
2013-09-26,19853.66,19997.05,19827.64,19893.85,14938549
2013-09-27,19951.73,19980.52,19674.38,19727.27,11795086
2013-09-30,19643.89,19649.83,19322.05,19379.77,10011436
2013-10-01,19727.27,19727.27,19265.91,19517.15,9241555
2013-10-03,19585.79,19929.22,19585.79,19902.07,15694091
2013-10-04,19870,20051.13,19833.25,19915.95,12895846
2013-10-07,19880.94,19920.96,19647.94,19895.1,12345859
2013-10-08,20094.21,20150.15,19937.12,19983.61,10881837
2013-10-09,19918.2,20276.68,19826.96,20249.26,10172294
2013-10-10,20228.76,20323.77,20136.29,20272.91,10353894
2013-10-11,20535.9,20559.69,20368.06,20528.59,11676001
2013-10-14,20534.61,20645.94,20498.47,20607.54,8874232
2013-10-15,20722.9,20759.58,20447.95,20547.62,13553943
2013-10-17,20579.56,20629.4,20375.59,20415.51,10299351
2013-10-18,20486.78,20931.54,20486.78,20882.89,15700304
2013-10-21,20915.76,20970.83,20768.99,20893.89,12244409
2013-10-22,20863.15,20948.47,20813.3,20864.97,10728573
2013-10-23,20875.31,20922.32,20589.72,20767.88,11192454
2013-10-24,20766.05,21039.29,20656.7,20725.43,9188569
2013-10-25,20725.52,20780.84,20622.66,20683.52,9593483
2013-10-28,20696.51,20769.57,20550.64,20570.28,8069445
2013-10-29,20593.49,20951.61,20495.33,20929.01,11287346
2013-10-30,20944.14,21086.4,20937.12,21033.97,10445822
2013-10-31,21000.6,21204.81,20994.3,21164.52,11946375
2013-11-01,21158.81,21293.72,21141.52,21196.81,9989712
2013-11-05,21134.1,21158.26,20951.71,20974.79,11865556
2013-11-06,21004.54,21045.38,20862.46,20894.94,10891466
2013-11-07,20896.13,21142.43,20797.29,20822.77,11910105
2013-11-08,20785.2,20818.23,20600.9,20666.15,10676346
2013-11-11,20596.4,20672.48,20453.18,20490.96,10264667
2013-11-12,20510.31,20584.22,20263.82,20281.91,10248548
2013-11-13,20248.52,20365.59,20161.8,20194.4,8988418
2013-11-14,20351.39,20568.79,20351.39,20399.42,12641823
2013-11-18,20570.59,20866.97,20570.59,20850.74,10944388
2013-11-19,20870.16,20934.32,20828.86,20890.82,11322052
2013-11-20,20857.01,20895.05,20584.01,20635.13,8888780
2013-11-21,20579.26,20579.26,20189.43,20229.05,8063418
2013-11-22,20316.58,20388.07,20137.67,20217.39,10578030
2013-11-25,20326.66,20625.4,20326.66,20605.08,8172518
2013-11-26,20604.27,20604.27,20391.24,20425.02,10482381
2013-11-27,20449,20480.84,20348.87,20420.26,7041888
2013-11-28,20522.36,20606.35,20461.76,20534.91,8982622
2013-11-29,20558.93,20819.28,20558.93,20791.93,11149573
2013-12-02,20771.27,20941,20770.51,20898.01,9638656
2013-12-03,20857.85,20927.05,20817.8,20854.92,11998340
2013-12-04,20839.45,20863.11,20674.16,20708.71,12238412
2013-12-05,20992.25,21164.39,20929.24,20957.81,11852231
2013-12-06,20955.74,21049.18,20925.2,20996.53,10069393
2013-12-09,21416.67,21480.6,21283.44,21326.42,13352898
2013-12-10,21293.58,21324.4,21175.24,21255.26,17296986
2013-12-11,21191.27,21215.82,21069.69,21171.41,10642196
2013-12-12,21101.05,21103.59,20902.45,20925.61,9056515
2013-12-13,20867.17,20867.17,20693.94,20715.58,9481566
2013-12-16,20714.26,20764.52,20637.77,20659.52,10343687
2013-12-17,20732.44,20783.64,20594.99,20612.14,8261260
2013-12-18,20568.7,20917.57,20568.7,20859.86,8415811
2013-12-19,20959.8,21017.45,20646.22,20708.62,10334508
2013-12-20,20792.37,21117.72,20745.94,21079.72,9064624
2013-12-23,21080.54,21207.48,21059.39,21101.03,6712254
2013-12-24,21127.66,21156.52,21010.92,21032.71,5784223
2013-12-26,21051,21135.85,21013.14,21074.59,7320722
2013-12-27,21114.49,21235.14,21114.49,21193.58,5479937
2013-12-30,21260.15,21304.7,21089.21,21143.01,6126855
2013-12-31,21177.77,21230.71,21122.89,21170.68,4982713
2014-01-01,21222.19,21244.35,21133.82,21140.48,4073295
2014-01-02,21179.91,21331.32,20846.91,20888.33,9306133
2014-01-03,20819.58,20885.18,20731.33,20851.33,9321243
2014-01-06,20913.79,20913.79,20721.98,20787.3,7555287
2014-01-07,20845.77,20889.93,20637.18,20693.24,8069617
2014-01-08,20767.42,20786.01,20688.18,20729.38,7953478
2014-01-09,20755.73,20778.03,20652.69,20713.37,9004052
2014-01-10,20760.72,20971.23,20625.33,20758.49,10422142
2014-01-13,20850.54,21168.94,20850.54,21134.21,7879750
2014-01-14,21115,21153.98,21009.15,21032.88,5565793
2014-01-15,21091.46,21302.73,21091.46,21289.49,9392878
2014-01-16,21366.91,21377.43,21199.65,21265.18,13369435
2014-01-17,21236.65,21270.11,21015.61,21063.62,12044589
2014-01-20,21083.53,21221.37,21001.28,21205.05,6044048
2014-01-21,21237.96,21302.44,21189.2,21251.12,9448345
2014-01-22,21251.65,21377.91,21168.43,21337.67,13373602
2014-01-23,21319.69,21409.66,21264.71,21373.66,6465708
2014-01-24,21289.15,21333.35,21124.24,21133.56,10790009
2014-01-27,20899.03,20899.03,20688.96,20707.45,10103411
2014-01-28,20721.17,20795.22,20554.28,20683.51,8214604
2014-01-29,20784.04,20828.68,20613.82,20647.3,7822631
2014-01-30,20491.74,20528.08,20343.94,20498.25,10947048
2014-01-31,20544.64,20572.15,20448.47,20513.85,6285772
2014-02-03,20479.03,20480.35,20182.2,20209.26,5765541
2014-02-04,20050.99,20255.01,19963.12,20211.93,9829650
2014-02-05,20241.12,20289.33,20076.14,20261.03,9357284
2014-02-06,20286.09,20358.07,20079.82,20310.74,12386607
2014-02-07,20441.04,20450.06,20283.1,20376.56,11056760
2014-02-10,20429.16,20434.09,20312.21,20334.27,7862055
2014-02-11,20400.94,20441.13,20351.31,20363.37,9385312
2014-02-12,20449.83,20515.82,20427.29,20448.49,10070616
2014-02-13,20478.67,20503.08,20164.67,20193.35,7920883
2014-02-14,20265.13,20391.85,20149.47,20366.82,8295691
2014-02-17,20438.87,20492.24,20339.41,20464.06,6060350
2014-02-18,20457.56,20684.2,20436.53,20634.21,9379580
2014-02-19,20643.85,20749.35,20634.48,20722.97,4731474
2014-02-20,20661.07,20662.64,20522.04,20536.64,5987653
2014-02-21,20600.58,20725.04,20600.29,20700.75,6252310
2014-02-24,20695.48,20828.63,20637.68,20811.44,12470250
2014-02-25,20877.72,20912.5,20777.73,20852.47,9514157
2014-02-26,20869.61,21004.61,20860.86,20986.99,8513320
2014-02-28,20995.39,21140.51,20995.39,21120.12,11443371
2014-03-03,21079.27,21140,20921.31,20946.65,121621344
2014-03-04,20947,21224.64,20940.51,21209.73,9656685
2014-03-05,21280.36,21332.06,21176.16,21276.86,7461596
2014-03-06,21336.32,21524.15,21330.41,21513.87,9669120
2014-03-07,21539.44,21960.74,21539.44,21919.79,15242832
2014-03-10,21819.19,22023.98,21807.5,21934.83,15503166
2014-03-11,21918.83,22017.84,21772.44,21826.42,11956887
2014-03-12,21793.32,21965.36,21772.57,21856.22,10428246
2014-03-13,21736.61,21990.74,21720.57,21774.61,9548431
2014-03-14,21648.05,21853.32,21573.51,21809.8,8760657
2014-03-18,21849.65,22040.72,21785.63,21832.61,8608651
2014-03-19,21872.68,21895.38,21782.93,21832.86,11032408
2014-03-20,21797.61,21853.18,21704.66,21740.09,7610727
2014-03-21,21821.86,21869.32,21730.86,21753.75,60604984
2014-03-24,21827.5,22074.02,21827.5,22055.48,9037684
2014-03-25,21921.41,22078.88,21919.95,22055.21,7835948
2014-03-26,22134.71,22172.2,22021.11,22095.3,10603495
2014-03-27,22116.23,22307.74,22094.29,22214.37,10411320
2014-03-28,22273.44,22363.85,22185.11,22339.97,9190212
2014-03-31,22423.14,22465.36,22260.32,22386.27,11210784
2014-04-01,22455.23,22478.24,22296.82,22446.44,11008253
2014-04-02,22550.58,22581.15,22474.1,22547.76,15680975
2014-04-03,22598.19,22616.78,22370.07,22509.07,7404983
2014-04-04,22513.13,22513.13,22339.55,22359.5,7109138
2014-04-07,22355.56,22480.23,22198.05,22343.45,4742233
2014-04-09,22389.21,22739.51,22380.89,22702.34,8502573
2014-04-10,22729.46,22790.08,22645.61,22645.61,10878927
2014-04-11,22642.05,22678.05,22527.39,22628.96,9481905
2014-04-15,22698.09,22733.32,22417.32,22484.93,8555959
2014-04-16,22486.73,22530.9,22248.37,22277.23,6727686
2014-04-17,22327.76,22645.79,22314.35,22628.84,8462707
2014-04-21,22644.75,22794.88,22644.75,22764.83,9116208
2014-04-22,22771.24,22852.78,22728.21,22758.37,9015933
2014-04-23,22783.65,22908.94,22783.65,22876.54,7237474
2014-04-25,22892.5,22931.9,22658.66,22688.07,7467273
2014-04-28,22717.59,22719.57,22597.45,22647.01,6852788
2014-04-29,22654.28,22681.36,22446.82,22462.01,7729839
2014-04-30,22517.63,22680.38,22286.79,22417.8,9720565
2014-05-02,22493.59,22575.21,22388.22,22403.89,6263005
2014-05-05,22412.8,22591.21,22355.27,22445.12,11670291
2014-05-06,22512.23,22601.51,22476.63,22508.42,6151126
2014-05-07,22489.34,22532.42,22287.81,22323.9,10842573
2014-05-08,22382.14,22442.6,22278.28,22344.04,5954475
2014-05-09,22374.98,23047.09,22319.16,22994.23,11251843
2014-05-12,23031.11,23570.48,23031.11,23551,12383225
2014-05-13,23729.78,24067.92,23729.78,23871.23,18238620
2014-05-14,23897.88,23962.15,23754.3,23816.55,11455855
2014-05-15,23809.42,23971.3,23745.84,23905.6,14908099
2014-05-16,24271.54,25371.29,23892.67,24121.74,35651088
2014-05-19,24340.32,24439.95,24108.39,24363.05,23467788
2014-05-20,24555.31,24555.31,24302.52,24376.88,19029788
2014-05-21,24404.48,24418.35,24158.11,24298.02,17953052
2014-05-22,24415.42,24523.17,24327.56,24374.4,14462403
2014-05-23,24535.14,24745.01,24471.61,24693.35,21180644
2014-05-26,24913.89,25175.1,24439.4,24716.88,21860718
2014-05-27,24748.1,24772.49,24423.53,24549.51,12634675
2014-05-28,24591.61,24642.12,24489.48,24556.09,15121331
2014-05-29,24523.13,24523.13,24209.29,24234.15,15983944
2014-05-30,24300.99,24352.42,24164.68,24217.34,14891708
2014-06-02,24368.96,24708.98,24271.39,24684.85,14427393
2014-06-03,24729.22,24891.01,24628.28,24858.59,21055588
2014-06-04,24909.03,24922.11,24775.48,24805.83,14778705
2014-06-05,24828.38,25042.42,24645.53,25019.51,17466912
2014-06-06,25204.95,25414.63,25130.68,25396.46,18102264
2014-06-09,25543.6,25643.67,25498.51,25580.21,15273893
2014-06-10,25706.35,25706.35,25350.81,25583.69,13631850
2014-06-11,25651.89,25734.49,25366.26,25473.89,13993732
2014-06-12,25597.21,25610.62,25412.02,25576.21,10199819
2014-06-13,25677.05,25682.73,25174.14,25228.17,14710611
2014-06-16,25239.5,25268.41,25064.67,25190.48,12006614
2014-06-17,25189.46,25543.38,25104.98,25542.08,11288953
2014-06-18,25565.19,25608.35,25117.49,25246.25,13205277
2014-06-19,25327.09,25425.76,25075.57,25201.8,15196144
2014-06-20,25237.54,25275.39,25057.69,25105.51,8750859
2014-06-23,25123.63,25194.67,24879.87,25031.32,10233039
2014-06-24,25115.83,25413.5,25115.83,25368.9,9663556
2014-06-25,25421.49,25421.49,25277.69,25313.74,7671004
2014-06-26,25284.58,25296.61,25025.84,25062.67,10276697
2014-06-27,25132.08,25209.38,25033.63,25099.92,10109844
2014-06-30,25179.55,25459.89,25179.55,25413.78,9509031
2014-07-01,25469.94,25571.89,25466.87,25516.35,10615821
2014-07-02,25660.57,25863.57,25660.57,25841.21,12292810
2014-07-03,25875.75,25931.57,25795.86,25823.75,3691540
2014-07-04,25844.8,25978.66,25660.62,25962.06,9538696
2014-07-07,26039.67,26122.88,25992.82,26100.08,8896488
2014-07-08,26166.92,26180.23,25498.22,25582.11,12663841
2014-07-09,25615.28,25683.97,25365.85,25444.81,10538716
2014-07-10,25513.74,25915.85,25125.14,25372.75,16908590
2014-07-11,25488.86,25547.41,24978.65,25024.35,18632458
2014-07-14,25093.16,25093.16,24892.74,25006.98,11440282
2014-07-15,25100.9,25253.18,25021.08,25228.65,8133369
2014-07-16,25322.17,25597.18,25246.75,25549.72,9578878
2014-07-17,25540.92,25611.45,25495.23,25561.16,21927566
2014-07-18,25558.48,25712.96,25442.25,25641.56,8262115
2014-07-21,25776.54,25860.72,25679.65,25715.17,7627456
2014-07-22,25784.48,26045.21,25784.48,26025.8,8471301
2014-07-23,26130.26,26187.9,26000.4,26147.33,8188340
2014-07-24,26188.5,26290.57,26078.24,26271.85,7783009
2014-07-25,26257.14,26298.45,26008.08,26126.75,11052944
2014-07-28,26173.47,26173.47,25900.96,25991.23,7391108
2014-07-30,26005.14,26112.36,25850.26,26087.42,9188173
2014-07-31,26105.89,26118.64,25855.8,25894.97,9249338
2014-08-01,25753.92,25861.34,25461,25480.84,12677338
2014-08-04,25631.68,25752.75,25532.45,25723.16,7388876
2014-08-05,25817.84,25926.57,25563.27,25908.01,8808494
2014-08-06,25892.55,25900.99,25623.61,25665.27,6791003
2014-08-07,25668.71,25776.82,25527.34,25589.01,7053311
2014-08-08,25406.87,25406.87,25233.24,25329.14,7549008
2014-08-11,25476.87,25552.15,25437.99,25519.24,6042067
2014-08-12,25703.78,25904.89,25646.13,25880.77,8084775
2014-08-13,25861.47,25972.43,25792.86,25918.95,8808143
2014-08-14,25948.3,26133.96,25945.63,26103.23,10127843
2014-08-18,26123.69,26406.77,26075.86,26390.96,8240249
2014-08-19,26482.56,26528.69,26388.48,26420.67,10409457
2014-08-20,26496.29,26496.29,26278.94,26314.29,8860486
2014-08-21,26322.66,26464.18,26262.52,26360.11,6543952
2014-08-22,26419.53,26507.71,26383.5,26419.55,6709997
2014-08-25,26490.31,26630.42,26402.45,26437.02,10033039
2014-08-26,26349.87,26481.97,26315.47,26442.81,9454666
2014-08-27,26553.24,26598.56,26493.73,26560.15,6634472
2014-08-28,26620.18,26673.81,26575.58,26638.11,6676611
2014-09-01,26733.18,26897.32,26733.18,26867.55,9149889
2014-09-02,26888.21,27082.59,26888.21,27019.39,8008751
2014-09-03,27128.06,27225.67,27067.13,27139.94,9740762
2014-09-04,27164.95,27164.95,26972.74,27085.93,7361472
2014-09-05,27127.26,27178.44,26920.76,27026.7,7065039
2014-09-08,27145.12,27354.5,27145.12,27319.85,7272286
2014-09-09,27316.43,27328.07,27177.27,27265.32,7649294
2014-09-10,27230.94,27230.94,27018.11,27057.41,5893076
2014-09-11,27131.11,27147.91,26904.71,26995.87,7629758
2014-09-12,27048.15,27096.15,26967.03,27061.04,8045444
2014-09-15,26998.07,26998.07,26792.87,26816.56,5952611
2014-09-16,26854.9,26854.9,26470.47,26492.51,9384946
2014-09-17,26627.21,26681.8,26512.46,26631.29,7632908
2014-09-18,26573.89,27129.91,26503.59,27112.21,7003084
2014-09-19,27139.39,27246.4,27050.15,27090.42,7344757
2014-09-22,27008.12,27254.74,26922.68,27206.74,7118666
2014-09-23,27244.98,27254.13,26747.43,26775.69,7885516
2014-09-24,26798.19,26842.91,26561.6,26744.69,12252234
2014-09-25,26808.66,26808.66,26350.05,26468.36,11041342
2014-09-26,26429.3,26718.94,26221.71,26626.32,10016638
2014-09-29,26694.41,26715.4,26520,26597.11,6538100
2014-09-30,26590.2,26849.88,26481.61,26630.51,8176255
2014-10-01,26681.47,26681.47,26548.22,26567.99,7905193
2014-10-07,26487.51,26570.18,26251.34,26271.97,10217576
2014-10-08,26229.67,26337.73,26151.59,26246.79,8570775
2014-10-09,26394.37,26688.7,26394.37,26637.28,7534402
2014-10-10,26551.74,26551.74,26265.55,26297.38,9247117
2014-10-13,26275.07,26442.67,26093.36,26384.07,6428044
2014-10-14,26537.42,26537.42,26213.01,26349.33,11892511
2014-10-16,26260.35,26462.08,25933.98,25999.34,10712025
2014-10-17,25950,26247.09,25912.66,26108.53,9376405
2014-10-20,26450.99,26517.71,26371.53,26429.85,9346616
2014-10-21,26557.65,26614.31,26407.2,26575.65,8429377
2014-10-22,26782.57,26815.97,26715.03,26787.23,6013431
2014-10-27,26959.57,26968.17,26729.48,26752.9,6477231
2014-10-28,26788.73,26906.22,26764.45,26880.82,6810517
2014-10-29,27017.44,27125.07,26971.16,27098.17,8137241
2014-10-30,27098.94,27389.01,27089.76,27346.33,7020786
2014-10-31,27439.06,27891.69,27439.06,27865.83,11613433
2014-11-03,27943.04,27967.38,27786.46,27860.38,9453498
2014-11-05,27940.67,28009.4,27858.82,27915.88,8729844
2014-11-07,27902.71,27979,27739.56,27868.63,10453906
2014-11-10,27919.45,28026.02,27765.49,27874.73,7941801
2014-11-11,27911.25,27995.85,27791,27910.06,7024187
2014-11-12,27958.64,28123.06,27958.64,28008.9,7007778
2014-11-13,28048.56,28095.24,27824.07,27940.64,8735240
2014-11-14,27949.54,28091.1,27914.48,28046.66,9918637
2014-11-17,28018.68,28204.08,27921.34,28177.88,6702325
2014-11-18,28209.03,28280.91,28120.16,28163.29,7269191
2014-11-19,28193.9,28292.76,27964.97,28032.85,6832019
2014-11-20,28098.03,28106.62,27915.46,28067.56,8740531
2014-11-21,28084.34,28359.75,28038.98,28334.63,10129595
2014-11-24,28413.01,28540.64,28394.86,28499.54,9709599
2014-11-25,28520.76,28538,28218.6,28338.05,10849340
2014-11-26,28321.58,28468.85,28261.79,28386.19,8717092
2014-11-27,28385.85,28491.3,28307.62,28438.91,11918097
2014-11-28,28490.71,28822.37,28490.71,28693.99,14640902
2014-12-01,28748.22,28805.58,28538.44,28559.62,8328778
2014-12-02,28522.46,28575.9,28387.29,28444.01,11227920
2014-12-03,28472.32,28488.24,28370.83,28442.71,10102322
2014-12-04,28616.93,28807.58,28449.61,28562.82,10438895
2014-12-05,28604.5,28650.47,28416.18,28458.1,7675492
2014-12-08,28433,28493.43,28100.84,28119.4,9483251
2014-12-09,28128.5,28149.94,27766.54,27797.01,9592240
2014-12-10,27711.96,27904.4,27711.96,27831.1,9919676
2014-12-11,27796.34,27796.34,27540.21,27602.01,9749709
2014-12-12,27598.96,27690.48,27323.24,27350.68,10895111
2014-12-15,27136.28,27392.18,27117.78,27319.56,9104391
2014-12-16,27181.18,27199.18,26739.69,26781.44,14296929
2014-12-17,26723.91,26871.06,26469.88,26710.13,16592393
2014-12-18,27053.86,27179.91,26902.6,27126.57,11227199
2014-12-19,27292.55,27496.87,27292.55,27371.84,11790580
2014-12-22,27479.87,27717.35,27384.47,27701.79,7427038
2014-12-23,27733.12,27850.39,27476.57,27506.46,8968903
2014-12-24,27530.26,27570.77,27152.52,27208.61,10618946
2014-12-26,27215.19,27369.45,27092.36,27241.78,6154173
2014-12-29,27266.49,27506.5,27266.49,27395.73,5853522
2014-12-30,27478.3,27478.3,27313.27,27403.54,5260855
2014-12-31,27358.3,27526.72,27354.04,27499.42,6584999
2015-01-01,27485.77,27543.98,27396.37,27507.54,4704310
2015-01-02,27521.28,27937.2,27521.28,27887.9,7400777
2015-01-05,27978.43,28063.49,27788.54,27842.32,9248674
2015-01-06,27694.23,27695.32,26941.36,26987.46,14130889
2015-01-07,26955.29,27050.23,26776.12,26908.82,12210730
2015-01-08,27178.77,27314,27102.87,27274.71,8478224
2015-01-09,27404.19,27507.32,27123.95,27458.38,11388444
2015-01-12,27523.86,27610.98,27323.74,27585.27,7726873
2015-01-13,27611.56,27669.3,27327.43,27425.73,7965726
2015-01-14,27432.14,27511.28,27205.86,27346.82,10542924
2015-01-15,27831.16,28194.5,27705.43,28075.55,17226376
2015-01-16,28056.61,28175.93,27947.2,28121.89,12497035
2015-01-19,28249.84,28332.96,28198.05,28262.01,11182014
2015-01-20,28345.02,28828.7,28336.43,28784.67,11420460
2015-01-21,28843.09,28956.77,28793.61,28888.86,15870778
2015-01-22,28957.79,29059.72,28896.26,29006.02,11357980
2015-01-23,29189.45,29407.78,29167.06,29278.84,12260998
2015-01-27,29423.6,29617.48,29286.82,29571.04,11630975
2015-01-28,29565.72,29785.81,29422.66,29559.18,11523585
2015-01-29,29501.39,29739.78,29380.04,29681.77,13091588
2015-01-30,29801.6,29838.7,29071.02,29182.95,16312167
2015-02-02,29129.91,29266.26,28958.95,29122.27,18587352
2015-02-03,29217.4,29250.46,28901.64,29000.14,17070304
2015-02-04,29129.85,29129.85,28828.26,28883.11,16287727
2015-02-05,28902.72,29276.45,28753.92,28850.97,13193518
2015-02-06,28892.21,28922.12,28651.4,28717.91,11822882
2015-02-09,28566.5,28566.5,28184.74,28227.39,12070446
2015-02-10,28103.65,28632.29,28046.06,28355.62,14958335
2015-02-11,28450.26,28618.91,28426.04,28533.97,14161115
2015-02-12,28650.25,28836.99,28407.05,28805.1,14150677
2015-02-13,28888.99,29153.95,28836.68,29094.93,18101912
2015-02-16,29170.77,29322.68,29085.87,29135.88,10843395
2015-02-18,29136.07,29409.61,29136.07,29320.26,11291113
2015-02-19,29434.91,29521.07,29110.05,29462.27,12308054
2015-02-20,29446.21,29452.44,29179.37,29231.41,11899604
2015-02-23,29316.58,29361.88,28921.89,28975.11,9073509
2015-02-24,29016.55,29130.59,28878.41,29004.66,10531217
2015-02-25,29147.37,29269.21,28969.22,29007.99,8150549
2015-02-26,29051.9,29066.55,28696.56,28746.65,11032914
2015-02-27,28865.12,29251.4,28837.72,29220.12,16953794
2015-03-02,29533.42,29575.15,29262.71,29459.14,15831173
2015-03-03,29500.19,29636.86,29366.89,29593.73,12600127
2015-03-04,29937.27,30011.28,29291.4,29380.73,17542948
2015-03-05,29436.77,29518.03,29164.08,29448.95,13839144
2015-03-09,29316.54,29316.54,28804.54,28844.78,12153866
2015-03-10,28924.06,28927.7,28585.62,28709.87,11476265
2015-03-11,28725.75,28842.31,28613.03,28659.17,12916376
2015-03-12,28798.61,28968.77,28773.59,28930.41,11367407
2015-03-13,29134.93,29174.9,28451.05,28503.3,11880544
2015-03-16,28546.31,28579.66,28384.09,28437.71,11444646
2015-03-17,28595,28782.11,28436.24,28736.38,11333270
2015-03-18,28766.87,28774.85,28546.76,28622.12,9981225
2015-03-19,28805.22,28978.25,28413.71,28469.67,11847202
2015-03-20,28465.44,28467.93,28213.9,28261.08,14297817
2015-03-23,28316.97,28378.95,28166.05,28192.02,10321008
2015-03-24,28188.95,28452.59,28133.27,28161.72,10000165
2015-03-25,28216.09,28243.1,28043.75,28111.83,17875980
2015-03-26,27937.62,27996.18,27394.66,27457.58,13096291
2015-03-27,27649.78,27687.71,27248.63,27458.64,11769549
2015-03-30,27655.79,28013.98,27625.61,27975.86,11372665
2015-03-31,28069.85,28180.5,27869.16,27957.49,11403732
2015-04-01,27954.86,28297,27890.73,28260.14,8318894
2015-04-06,28351.94,28528.97,28222.6,28504.46,8566793
2015-04-07,28582.33,28639.36,28274.64,28516.59,12328647
2015-04-08,28601.49,28759.11,28567,28707.75,10139196
2015-04-09,28858.42,28904.61,28623.07,28885.21,13525986
2015-04-10,28889.27,28906.48,28757.95,28879.38,8177127
2015-04-13,28955.13,29071.37,28844.27,29044.44,8754729
2015-04-15,29064.22,29083.52,28725.58,28799.69,10797947
2015-04-16,28876.23,28876.23,28500.79,28666.04,8679599
2015-04-17,28682.97,28695.15,28407.14,28442.1,14322098
2015-04-20,28525.65,28525.65,27804.36,27886.21,19563472
2015-04-21,27847.58,27973.75,27600.59,27676.04,21260976
2015-04-22,27756.68,27939.9,27399.3,27890.13,12067752
2015-04-23,27977.27,28087.64,27624.44,27735.02,11790206
2015-04-24,27804.58,27808.82,27346.96,27437.94,12411571
2015-04-27,27565.49,27565.49,27146.78,27176.99,12496767
2015-04-28,27215.61,27478.94,27073.44,27396.38,10605937
2015-04-29,27376.48,27436.82,27177.59,27225.93,9761077
2015-04-30,27242.05,27242.05,26899.58,27011.31,11223262
2015-05-04,27212.11,27537.4,27163.89,27490.59,8612768
2015-05-05,27543.24,27581.61,27338.4,27440.14,11731625
2015-05-06,27473.36,27473.36,26677.75,26717.37,14570012
2015-05-07,26662.54,26849.38,26427.55,26599.11,12871159
2015-05-08,26871.85,27193.31,26832.14,27083.77,9097502
2015-05-11,27249.42,27540.96,27231.95,27507.3,11638667
2015-05-12,27502.91,27502.91,26838.8,26877.48,12749683
2015-05-13,27023.71,27297.55,26751.46,27251.1,13984967
2015-05-14,27290.17,27290.17,26951.63,27206.06,9161741
2015-05-15,27233.9,27376.67,27162.47,27324,9640744
2015-05-18,27416.97,27724.89,27372.87,27687.3,7993598
2015-05-19,27663.08,27872.23,27574.2,27645.53,10914837
2015-05-20,27749.3,27901.84,27749.3,27837.21,16872104
2015-05-21,27885.36,27911.44,27713.97,27809.35,8675991
2015-05-22,27849.54,28069.09,27829.6,27957.5,18380520
2015-05-25,27893.25,27895.72,27615.31,27643.88,8560957
2015-05-26,27633.66,27672.04,27475.13,27531.41,7316736
2015-05-27,27447.4,27594.02,27364.87,27564.66,8942110
2015-05-28,27619.31,27666.06,27356.67,27506.71,9310433
2015-05-29,27553.03,27886.54,27468.51,27828.44,12869686
2015-06-01,27770.79,27957.05,27765.55,27848.99,9934106
2015-06-02,27890.73,27890.73,27148.59,27188.38,14924056
2015-06-03,27230.68,27230.68,26703.83,26837.2,14363025
2015-06-04,26940.64,26940.64,26558.8,26813.42,12017462
2015-06-05,26819.82,27013.37,26720.74,26768.49,12321100
2015-06-08,26814.31,26825.23,26477.53,26523.09,8110398
2015-06-09,26510.29,26604.06,26442.73,26481.25,11320269
2015-06-10,26517.32,26929.41,26494.93,26840.5,8659975
2015-06-11,26959.98,26989.26,26349.66,26370.98,11637935
2015-06-12,26340.32,26488.79,26308.45,26460.45,9888597
2015-06-15,26498.67,26728.6,26308.95,26586.55,11339528
2015-06-16,26567.43,26729.49,26380.28,26686.51,13456260
2015-06-17,26815.41,26981.96,26728.89,26832.66,23732484
2015-06-18,26916.99,27173.94,26916.99,27115.83,10777179
2015-06-19,27207.76,27403.95,27207.76,27316.17,8313616
2015-06-22,27427.19,27782.27,27426.86,27730.21,8415441
2015-06-23,27760.11,27881.74,27667.53,27804.37,8935341
2015-06-24,27852.32,27948.24,27649.57,27729.67,9697562
2015-06-25,27660.22,27964.89,27639.66,27895.97,10389474
2015-06-26,27880.72,27921.57,27676.25,27811.84,9943697
2015-06-29,27451.07,27690.8,27209.49,27645.15,11203758
2015-06-30,27627.39,27812.78,27571.39,27780.83,9796110
2015-07-01,27823.65,28099.25,27801,28020.87,18980300
2015-07-02,28100.38,28113.91,27906.74,27945.8,7010025
2015-07-03,27973.12,28135.43,27898.48,28092.79,6218802
2015-07-06,27857.2,28234.79,27774.8,28208.76,8572476
2015-07-07,28220.11,28334.31,28086.06,28171.69,8175957
2015-07-08,28031.45,28031.45,27636.01,27687.72,14103862
2015-07-09,27681.49,27797.39,27547.2,27573.66,8452494
2015-07-10,27705.36,27729.14,27530.9,27661.4,11125796
2015-07-13,27739.32,28004.64,27635.06,27961.19,7956238
2015-07-14,27986.92,28016.83,27853.96,27932.9,7076966
2015-07-15,28022.14,28217.6,27994.26,28198.29,6226836
2015-07-16,28259.7,28477.3,28246.5,28446.12,8793396
2015-07-17,28480.92,28575.48,28417.47,28463.31,7475562
2015-07-20,28544.28,28544.28,28320.86,28408.42,6767082
2015-07-21,28381.82,28516.71,28140.32,28182.14,12126268
2015-07-22,28159.42,28543.84,28072.5,28504.93,9818384
2015-07-23,28540.97,28577.31,28316.37,28370.84,9241535
2015-07-24,28390.5,28390.5,28084.83,28112.31,9574991
2015-07-27,28117.65,28117.65,27529.86,27561.38,9834453
2015-07-28,27630.21,27676.53,27416.74,27459.23,12239924
2015-07-29,27540.46,27609.29,27470.73,27563.43,8869318
2015-07-30,27685.82,27854.42,27649.97,27705.35,9716975
2015-07-31,27814.51,28160.89,27814.51,28114.56,15491992
2015-08-03,28089.09,28263.23,28080.65,28187.06,10510871
2015-08-04,28225.04,28257.29,27867.11,28071.93,13957798
2015-08-05,28138.04,28315.39,28138.04,28223.08,10135619
2015-08-06,28291.88,28358.52,28164.08,28298.13,7673626
2015-08-07,28327.11,28335.11,28194.52,28236.39,10608124
2015-08-10,28250.78,28417.59,28021.57,28101.72,9002220
2015-08-11,28193.26,28193.26,27828.56,27866.09,15240293
2015-08-12,27880.76,27880.76,27479.95,27512.26,18794000
2015-08-13,27635.25,27787.99,27496.95,27549.53,16438320
2015-08-14,27668.06,28099.28,27645.34,28067.31,13602887
2015-08-17,28093.54,28093.54,27739.13,27878.27,12661891
2015-08-18,27963.7,28040,27747.61,27831.54,12223559
2015-08-19,27851.81,28021.36,27721.85,27931.64,11174083
2015-08-20,27959.19,27963.95,27565.12,27607.82,14813419
2015-08-21,27440.1,27440.1,27133.19,27366.07,14437345
2015-08-24,26730.4,26730.4,25630.44,25741.56,26787204
2015-08-25,25916.26,26123.73,25299.89,26032.38,21868614
2015-08-26,26063.27,26156.26,25658.35,25714.66,13772341
2015-08-27,26137.03,26285.52,25944.28,26231.19,19162304
2015-08-28,26542.84,26687.17,26271,26392.38,12493190
2015-08-31,26469.42,26504.73,26216.2,26283.09,10287728
2015-09-01,26071.26,26119,25580.04,25696.44,14435071
2015-09-02,25891.95,25891.95,25396.45,25453.56,16707471
2015-09-03,25657.52,25834.57,25555.88,25764.78,11682034
2015-09-04,25772.58,25772.58,25119.77,25201.9,14546867
2015-09-07,25302.98,25387.32,24854.17,24893.81,13167476
2015-09-08,24972.01,25410.83,24835.48,25317.87,13041184
2015-09-09,25682.87,25820.12,25553.61,25719.58,14786029
2015-09-10,25522.96,25728.74,25288.44,25622.17,14973144
2015-09-11,25793.77,25875.96,25532.88,25610.21,12220579
2015-09-14,25706.87,25891.73,25531.41,25856.7,9062045
2015-09-15,25908.34,25908.34,25649.8,25705.93,11489457
2015-09-16,25884.05,26006.75,25816.92,25963.97,9905394
2015-09-18,26130.36,26471.82,26130.36,26218.91,58262452
2015-09-21,26107.98,26232.32,25973.4,26192.98,8309479
2015-09-22,26274.37,26338.13,25577.42,25651.84,13950704
2015-09-23,25505.12,25933.58,25387.35,25822.99,12050640
2015-09-24,25798.05,25949.42,25671.46,25863.5,12199645
2015-09-28,25922.71,25928.26,25594.6,25616.84,12053381
2015-09-29,25496.38,26054.24,25288.48,25778.66,21316838
2015-09-30,25986.52,26178.24,25918.21,26154.83,28438040
2015-10-01,26344.19,26430.22,26169.52,26220.95,11268706
2015-10-05,26379.42,26808.06,26379.42,26785.55,11807440
2015-10-06,26976.66,27009.89,26753.54,26932.88,14009385
2015-10-07,26966.86,27081.13,26877.82,27035.85,17606916
2015-10-08,27116.86,27116.86,26763.35,26845.81,15387323
2015-10-09,26974.92,27200.01,26911.26,27079.51,19418964
2015-10-12,27242.6,27302.09,26857.56,26904.11,18996502
2015-10-13,26874.29,26916.88,26720.1,26846.53,11145488
2015-10-14,26760.32,26868.65,26725.13,26779.66,11236867
2015-10-15,26842.19,27036.82,26842.19,27010.14,13107678
2015-10-16,27062.8,27238.21,26918.17,27214.6,10464315
2015-10-19,27305.62,27387.33,27247.13,27364.92,8496029
2015-10-20,27402.9,27431.78,27217.52,27306.83,9510301
2015-10-21,27312.35,27444.89,27191.01,27287.66,10017579
2015-10-23,27466.64,27555.03,27421.71,27470.81,10201055
2015-10-26,27575.04,27613.18,27318.93,27361.96,11574496
2015-10-27,27291.06,27293.48,27210.72,27253.44,10401746
2015-10-28,27131.71,27163.83,26920.55,27039.76,10835419
2015-10-29,27083.7,27083.7,26795.48,26838.14,10238542
2015-10-30,26878.48,26941.36,26585.66,26656.83,14405840
2015-11-02,26705.79,26705.79,26378.34,26559.15,9053679
2015-11-03,26660.71,26731.31,26516.11,26590.59,8826441
2015-11-04,26704.02,26799.47,26517.33,26552.92,8214155
2015-11-05,26557.8,26557.8,26246.27,26304.2,12672501
2015-11-06,26284.01,26438.49,26191.19,26265.24,16143201
2015-11-09,25809,26192.89,25658.7,26121.4,13734751
2015-11-10,26094.09,26094.09,25710.12,25743.26,13202373
2015-11-11,25934.9,25934.9,25855.08,25866.95,3301519
2015-11-13,25724.09,25724.09,25541.71,25610.53,11888868
2015-11-16,25580.15,25865.03,25453.09,25760.1,11713897
2015-11-17,25897.88,25947.39,25732.84,25864.47,11045420
2015-11-18,25837.71,25890.3,25455.39,25482.52,16581344
2015-11-19,25640.34,25883.48,25603.45,25841.92,10190581
2015-11-20,25856.13,26058.76,25769.81,25868.49,10337670
2015-11-23,25945.14,25945.14,25747.01,25819.34,10414981
2015-11-24,25785.61,25901.56,25704.48,25775.74,7741934
2015-11-26,25769.81,26009.87,25769.81,25958.63,8659124
2015-11-27,26003.2,26184.26,25938.21,26128.2,10655710
2015-11-30,26142.53,26231.06,26090.67,26145.67,8577943
2015-12-01,26201.27,26246.02,26121.77,26169.41,11322883
2015-12-02,26239.39,26254.52,26041.82,26117.85,10403054
2015-12-03,26123.86,26123.86,25858.34,25886.62,9790982
2015-12-04,25810.06,25810.06,25623.78,25638.11,10767642
2015-12-07,25746.03,25781.73,25478.79,25530.11,8964489
2015-12-08,25488.42,25542.33,25257.6,25310.33,12974803
2015-12-09,25299.34,25316.41,25013.81,25036.05,12020773
2015-12-10,25136.71,25286.33,25034.48,25252.32,11162410
2015-12-11,25281.77,25313.24,24931.56,25044.43,15438957
2015-12-14,24935.6,25191.67,24872.27,25150.35,11991557
2015-12-15,25186.68,25342.68,25075.67,25320.44,10027459
2015-12-16,25402.47,25572.55,25373.3,25494.37,11123699
2015-12-17,25596.63,25830.94,25448.49,25803.78,23396108
2015-12-18,25764.67,25789.18,25483.02,25519.22,10728419
2015-12-21,25425.32,25757.81,25420.72,25735.9,8354274
2015-12-22,25731.07,25786.4,25565.9,25590.65,8382842
2015-12-23,25697.66,25875.27,25697.66,25850.3,7056240
2015-12-24,25893.84,25921.36,25763.95,25838.71,4992582
2015-12-28,25858.52,26073.24,25858.52,26034.13,7120017
2015-12-29,26075.68,26133.57,25994.61,26079.48,6230914
2015-12-30,26123.87,26129.59,25942.1,25960.03,6650193
2015-12-31,25980.86,26147.18,25941.91,26117.54,6380553
2016-01-01,26101.5,26196.18,26009.44,26160.9,6064344
2016-01-04,26116.52,26116.52,25596.89,25623.35,9436426
2016-01-05,25744.7,25744.7,25513.75,25580.34,10567707
2016-01-06,25628.23,25632.19,25358.44,25406.33,13806804
2016-01-07,25224.7,25224.7,24829.47,24851.83,12247132
2016-01-08,24969.02,25082.9,24899.96,24934.33,16421917
2016-01-11,24787.11,24960.03,24599.88,24825.04,10943075
2016-01-12,24862.93,24875.54,24597.68,24682.03,10612538
2016-01-13,24804.64,24956.1,24388.72,24854.11,14355042
2016-01-14,24606.2,25017.86,24475.12,24772.97,15391047
2016-01-15,24881.76,24910.87,24422.17,24455.04,13126207
2016-01-18,24400.78,24522.38,24142.1,24188.37,14040627
2016-01-19,24257.28,24561.13,24247.97,24479.84,9747927
2016-01-20,24325.77,24325.77,23841.43,24062.04,13149961
2016-01-21,24194.75,24351.59,23863.4,23962.21,13591028
2016-01-22,24122.06,24471.1,24122.06,24435.66,10419870
2016-01-25,24540.97,24650.25,24435.62,24485.95,9195769
2016-01-27,24643.13,24643.13,24460.17,24492.39,8797362
2016-01-28,24481.86,24586.86,24406.39,24469.57,8737866
2016-01-29,24347.31,24911.29,24347.31,24870.69,12751762
2016-02-01,24982.22,24982.22,24789.3,24824.83,10391062
2016-02-02,24868.21,24928.68,24461.97,24539,13073694
2016-02-03,24393.59,24408.4,24189.31,24223.32,12621223
2016-02-04,24386.45,24513.65,24227.83,24338.43,12608671
2016-02-05,24360.36,24670.92,24346.67,24616.97,13812572
2016-02-08,24637.41,24698.6,24198.18,24287.42,12086190
2016-02-09,24076.85,24109.39,23920.28,24020.98,11855722
2016-02-10,23938.32,23938.32,23637.7,23758.9,19968356
2016-02-11,23758.46,23758.46,22910.69,22951.83,23890476
2016-02-12,23060.39,23159.83,22602.73,22986.12,25940036
2016-02-15,23223.43,23622.28,23209.75,23554.12,21005424
2016-02-16,23688.61,23688.61,23168.29,23191.97,22889352
2016-02-17,23237.23,23434.11,22920.89,23381.87,17059840
2016-02-18,23536.47,23735.35,23449.01,23649.22,16188509
2016-02-19,23640.32,23774.16,23510.43,23709.15,11971004
2016-02-22,23783.47,23854.96,23681.02,23788.79,9847264
2016-02-23,23850.41,23851.25,23363.62,23410.18,17229124
2016-02-24,23332.94,23332.94,23057.66,23088.93,14354667
2016-02-25,23105.16,23142.96,22948.1,22976,16368673
2016-02-26,23141.08,23226.81,23021.94,23154.3,11915812
2016-02-29,23238.5,23341.29,22502.5,23002,60657008
2016-03-01,23153.32,23820.58,23153.32,23779.35,16168948
2016-03-02,24044.96,24279.82,24044.96,24242.98,23466272
2016-03-03,24386.67,24639.09,24385.39,24606.99,20060592
2016-03-04,24704.59,24712.31,24531.91,24646.48,17965152
2016-03-08,24655.19,24793.26,24509.35,24659.23,26785752
2016-03-09,24527.27,24818.79,24451.96,24793.96,12302921
2016-03-10,24815.7,24815.7,24471.82,24623.34,14808022
2016-03-11,24620.39,24817.27,24553.43,24717.99,15329939
2016-03-14,24801.7,24959.13,24735.08,24804.28,31025008
2016-03-15,24832.04,24832.04,24518.03,24551.17,12530513
2016-03-16,24537.61,24704.72,24354.83,24682.48,11264981
2016-03-17,24852.18,24947.84,24578.72,24677.37,15136054
2016-03-18,24729.41,24985.38,24682.01,24952.74,14548569
2016-03-21,25007.56,25326.18,24993.4,25285.37,12795196
2016-03-22,25331.01,25381.12,25083.97,25330.49,12428600
2016-03-23,25322.1,25367.66,25156.89,25337.56,9781252
2016-03-28,25417.11,25417.11,24895.85,24966.4,10354992
2016-03-29,24957.24,25078.83,24835.66,24900.46,11291453
2016-03-30,25062.06,25357.79,25055.8,25338.58,11044973
2016-03-31,25364.75,25479.06,25224.22,25341.86,11921889
2016-04-01,25301.7,25354.94,25119.58,25269.64,11836028
2016-04-04,25333.98,25420.82,25223.73,25399.65,8037217
2016-04-05,25372.44,25372.44,24838.6,24883.59,15309993
2016-04-06,24978.86,24996.72,24834.48,24900.63,10586199
2016-04-07,24998.79,24998.79,24648.54,24685.42,19779036
2016-04-08,24665.8,24735.7,24608.86,24673.84,10001746
2016-04-11,24789.4,25047.97,24523.3,25022.16,26720026
2016-04-12,25056.47,25179.9,24998.06,25145.59,11900397
2016-04-13,25358.42,25670.8,25358.42,25626.75,15000553
2016-04-18,25833.16,25864.56,25635.33,25816.36,8809814
2016-04-20,25942.34,25955.67,25717.07,25844.18,11637159
2016-04-21,25979.68,26078.56,25783.21,25880.38,18673064
2016-04-22,25892.49,25921.84,25774.03,25838.14,13774868
2016-04-25,25891.03,25891.03,25587.15,25678.93,8494280
2016-04-26,25604.92,26054.11,25555.19,26007.3,11544952
2016-04-27,25956.42,26092.67,25889.57,26064.12,11522903
2016-04-28,26078.28,26099.65,25563.6,25603.1,15088515
2016-04-29,25612.91,25755.09,25424.54,25606.62,15148890
2016-05-02,25565.44,25565.44,25341.98,25436.97,7947640
2016-05-03,25500.14,25705.55,25196.01,25229.7,11280806
2016-05-04,25210.87,25244.26,25065.29,25101.73,16321403
2016-05-05,25187.66,25393.69,25162.94,25262.21,11735451
2016-05-06,25223.67,25260.18,25058.07,25228.5,11631574
2016-05-09,25321.83,25709.14,25321.83,25688.86,12132086
2016-05-10,25682.98,25809.39,25614.58,25772.53,10756998
2016-05-11,25548.97,25762.08,25414.99,25597.02,9590287
2016-05-12,25684.6,25826.71,25620.9,25790.22,10069371
2016-05-13,25739.94,25739.94,25400.47,25489.57,12862789
2016-05-16,25528.8,25686.56,25351.99,25653.23,13298912
2016-05-17,25756.14,25926.82,25734.19,25773.61,11770925
2016-05-18,25671.48,25746.86,25503.9,25704.61,10091990
2016-05-19,25713.84,25713.84,25354.77,25399.72,14780881
2016-05-20,25428.42,25505.61,25253.77,25301.9,13992320
2016-05-23,25447.72,25513.52,25209.86,25230.36,11738966
2016-05-24,25256.97,25340.47,25183.47,25305.47,10989040
2016-05-25,25432.1,25896.76,25432.1,25881.17,9767828
2016-05-26,26008.25,26394.96,25941.51,26366.68,14337907
2016-05-27,26415.93,26675.57,26415.62,26653.6,21415362
2016-05-30,26694.75,26794.96,26623.33,26725.6,15325863
2016-05-31,26817.75,26832.97,26561.69,26667.96,27320692
2016-06-01,26684.46,26855.17,26679.37,26713.93,13847445
2016-06-02,26694.28,26884.47,26641.87,26843.14,11366550
2016-06-03,26919.23,27007.53,26794.18,26843.03,13395758
2016-06-06,26897.84,26898.1,26729.69,26777.45,9027436
2016-06-07,26833.54,27082.05,26833.46,27009.67,15261843
2016-06-08,27085.24,27104.62,26974.22,27020.66,12903719
2016-06-09,26994.48,26994.48,26692.66,26763.46,10372650
2016-06-10,26742.26,26972.06,26621.83,26635.75,10393301
2016-06-13,26468.27,26468.27,26263.25,26396.77,9368777
2016-06-14,26482.5,26482.5,26265.7,26395.71,8023645
2016-06-15,26500.79,26752.19,26446.59,26726.34,12749410
2016-06-16,26686.03,26686.03,26315.09,26525.46,13004194
2016-06-17,26653.85,26730.12,26539.13,26625.91,9592515
2016-06-20,26497.11,26884.72,26450.06,26866.92,9822335
2016-06-21,26907.42,26925.64,26756.26,26812.78,7197172
2016-06-22,26791.68,26886.13,26620.25,26765.65,7878396
2016-06-23,26753.2,27060.79,26736.66,27002.22,9624360
2016-06-24,26367.48,26433.24,25911.92,26397.71,25198026
2016-06-27,26347.81,26493.33,26262.79,26402.96,18937188
2016-06-28,26410.66,26582.4,26378.46,26524.55,8414843
2016-06-29,26627.15,26775.86,26606.31,26740.39,7892331
2016-06-30,26926.17,27069.23,26872.6,26999.72,8927133
2016-07-01,27064.33,27243.09,27064.33,27144.91,10265247
2016-07-04,27314.44,27385.25,27257.63,27278.76,8631183
2016-07-05,27340.72,27340.72,27127.3,27166.87,10717938
2016-07-07,27209.97,27288.17,27147.28,27201.49,9092647
2016-07-08,27292.2,27292.2,27034.38,27126.9,14287711
2016-07-11,27358.23,27646.21,27358.23,27626.69,24598632
2016-07-12,27667.81,27827.82,27667.81,27808.14,12598569
2016-07-13,27912.14,27923.95,27753.03,27815.18,18121204
2016-07-14,27857.8,27967.7,27764.31,27942.11,10766874
2016-07-15,27966.14,28047.31,27736.75,27836.5,16782188
2016-07-18,27920.66,28012.7,27698.92,27746.66,21133590
2016-07-19,27790.05,27823.79,27639.26,27787.62,17262648
2016-07-20,27775.7,27932.37,27767.91,27915.89,12899032
2016-07-21,27980.07,27980.07,27691.1,27710.52,12572148
2016-07-22,27721.72,27823.59,27648.3,27803.24,9777882
2016-07-25,27753.96,28110.01,27738.91,28095.34,15834651
2016-07-26,28121.37,28149.26,27929.96,27976.52,11409244
2016-07-27,27976.14,28209.82,27901.23,28024.33,10715770
2016-07-28,28108.78,28237.81,28066.22,28208.62,15097662
2016-07-29,28232.87,28232.87,28038.13,28051.86,11857350
2016-08-01,28083.08,28283,27873.57,28003.12,14111483
2016-08-02,28069.12,28174.22,27943.91,27981.71,10416292
2016-08-03,28008.52,28008.52,27648.21,27697.51,12238629
2016-08-04,27899.88,27899.88,27628.4,27714.37,15032590
2016-08-05,27810.55,28108.73,27810.55,28078.35,14094789
2016-08-08,28181.92,28225.55,28132.59,28182.57,20933194
2016-08-09,28289.22,28289.22,27956.91,28085.16,14623820
2016-08-10,28133.36,28142.4,27736.89,27774.88,15888934
2016-08-11,27805.94,27902.39,27700.67,27859.6,10241081
2016-08-12,27919.95,28202.47,27904.35,28152.4,21634934
2016-08-16,28190.04,28198.86,27943.07,28064.61,15040368
2016-08-17,28061.79,28173.98,27960.35,28005.37,12020697
2016-08-18,28077.64,28213.94,28077.64,28123.44,12881569
2016-08-19,28167.66,28205.59,28026.48,28077,16106411
2016-08-22,28088.07,28142.44,27918.69,27985.54,13004022
2016-08-23,28012.56,28028.98,27854.8,27990.21,12788385
2016-08-24,28065.25,28108.38,27960.76,28059.94,8337167
2016-08-25,28103.6,28154,27804.61,27835.91,6896227
2016-08-26,27882.75,27935.88,27697.43,27782.25,9434541
2016-08-29,27827.26,27949.47,27699.01,27902.66,12239244
2016-08-30,28012.46,28466.44,28012.46,28343.01,10884384
2016-08-31,28372.25,28532.07,28364.12,28452.17,10734798
2016-09-01,28459.09,28548.75,28386.77,28423.48,17324230
2016-09-02,28498.72,28580.26,28428.48,28532.11,12380734
2016-09-06,28631.27,29012.59,28631.27,28978.02,18793664
2016-09-07,29035.67,29065.75,28913.91,28926.36,20396788
2016-09-08,28929.46,29076.93,28858.75,29045.28,15468901
2016-09-09,29062.9,29062.9,28755.1,28797.25,12112542
2016-09-12,28481.09,28481.09,28254.05,28353.54,14108798
2016-09-14,28345.49,28415.18,28259.38,28372.23,11929101
2016-09-15,28398.33,28453.88,28311.48,28412.89,9923461
2016-09-16,28520.3,28778.51,28495.87,28599.03,13832473
2016-09-19,28626.6,28713.94,28554.29,28634.5,12971862
2016-09-20,28685.62,28685.62,28481.29,28523.2,8166332
2016-09-21,28559.35,28689.05,28466.17,28507.42,12747723
2016-09-22,28814.1,28870.36,28693.07,28773.13,10973489
2016-09-23,28822.03,28822.03,28628.19,28668.22,13735637
2016-09-26,28630.92,28630.92,28273.36,28294.28,17066996
2016-09-27,28381.79,28432.19,28180.12,28223.7,9084580
2016-09-28,28267.26,28378.3,28207.83,28292.81,11092082
2016-09-29,28436.86,28474.34,27723.13,27827.53,14022583
2016-09-30,27818.9,27952.71,27717.26,27865.96,10758487
2016-10-03,27997.29,28272.24,27922.44,28243.29,11246966
2016-10-04,28373.75,28399.3,28243.14,28334.55,18922080
2016-10-05,28463.3,28477.65,28189.15,28220.98,11636431
2016-10-06,28299.41,28328.49,28032.61,28106.21,9429176
2016-10-07,28152.08,28153.27,27964.98,28061.14,13075865
2016-10-10,28165.81,28216.64,28069.25,28082.34,7133061
2016-10-13,28042.62,28042.62,27565.11,27643.11,12295427
2016-10-14,27695.4,27756.77,27552.89,27673.6,14417530
2016-10-17,27776.14,27797.88,27488.46,27529.97,17580864
2016-10-18,27656.29,28063.56,27656.29,28050.88,16161322
2016-10-19,28118.27,28120.18,27926.79,27984.37,15743483
2016-10-20,28079.27,28212.18,28060.5,28129.84,11613408
2016-10-21,28133.21,28142.16,27957.99,28077.18,8779212
2016-10-24,28156.59,28255.05,28076.4,28179.08,15552941
2016-10-25,28197.67,28206.42,28014.39,28091.42,11262610
2016-10-26,28016.78,28016.78,27759.63,27836.51,14526685
2016-10-27,27837.04,27941.13,27666.11,27915.9,13955100
2016-10-28,27954.5,27998.42,27790.44,27941.51,11742146
2016-11-01,27946.92,28029.55,27847.88,27876.61,10401808
2016-11-02,27640.49,27643.42,27501.44,27527.22,13432144
2016-11-03,27478.3,27599.45,27399.52,27430.28,11095754
2016-11-04,27474.51,27497.27,27193.61,27274.15,25065744
2016-11-07,27552.27,27587.43,27401.9,27458.99,11612189
2016-11-08,27597.11,27645.33,27407.8,27591.14,10474721
2016-11-09,26127.33,27395.65,25908.7,27252.53,21798556
2016-11-10,27630.07,27742.47,27457.25,27517.68,17122448
2016-11-11,27298.59,27298.59,26778.96,26818.82,17605900
2016-11-15,26809.61,26809.61,26254.23,26304.63,16856888
2016-11-16,26590.99,26619.92,26244.48,26298.69,14596229
2016-11-17,26258.64,26448.01,26157.68,26227.62,11315198
2016-11-18,26250.98,26349.02,26107.71,26150.24,9891045
2016-11-21,26246.7,26262.17,25719.23,25765.14,10243616
2016-11-22,25970.06,26039.64,25766.3,25960.78,8336355
2016-11-23,26120.77,26121.99,25877.27,26051.81,9189932
2016-11-24,26003.85,26019.14,25811.6,25860.17,8876829
2016-11-25,25975.83,26342.25,25875.31,26316.34,11890020
2016-11-28,26303.52,26413.58,26183.9,26350.17,11200364
2016-11-29,26393.34,26586.04,26355.94,26394.01,9890747
2016-11-30,26469.91,26679.4,26395.6,26652.81,8042820
2016-12-01,26743.64,26743.64,26542.42,26559.92,11550175
2016-12-02,26437.37,26462.35,26183.83,26230.66,9883529
2016-12-05,26253.48,26388.96,26125.62,26349.1,13182137
2016-12-06,26403.62,26502.43,26357.8,26392.76,7750469
2016-12-07,26464.09,26540.83,26167.09,26236.87,10814602
2016-12-08,26379.34,26733.46,26379.34,26694.28,8475263
2016-12-09,26800.14,26803.76,26708.1,26747.18,10121748
2016-12-12,26725.31,26725.31,26469.1,26515.24,8794202
2016-12-13,26606.52,26724.51,26494.34,26697.82,7155130
2016-12-14,26727.58,26732.65,26548.2,26602.84,10172887
2016-12-15,26448.29,26737.39,26409.74,26519.07,13071776
2016-12-16,26584.24,26594.11,26455.27,26489.56,7798839
2016-12-19,26505.66,26505.66,26341.12,26374.7,7610318
2016-12-20,26400.56,26433.9,26241.94,26307.98,7457992
2016-12-21,26390.71,26395.47,26215.32,26242.38,6292292
2016-12-22,26211.18,26213.03,25941.57,25979.6,7781362
2016-12-23,25962.89,26142.89,25872.38,26040.7,7692793
2016-12-26,25992.41,25992.41,25753.77,25807.1,5635287
2016-12-27,25835.72,26248.99,25805.12,26213.44,9045657
2016-12-28,26242.15,26414.87,26193.78,26210.68,8768691
2016-12-29,26403.24,26403.24,26169.69,26366.15,6933649
2016-12-30,26413.64,26677.78,26408.26,26626.46,8907762
2017-01-02,26711.15,26711.15,26447.82,26595.45,8202613
2017-01-03,26622.24,26723.9,26488.51,26643.24,10111344
2017-01-04,26685.32,26723.13,26606.06,26633.13,8336068
2017-01-05,26785.51,26916.98,26740.2,26878.24,10077474
2017-01-06,26929.69,27009.01,26734.96,26759.23,7958550
2017-01-09,26860.81,26860.81,26701.18,26726.55,6637147
2017-01-10,26818.95,26914.01,26809.53,26899.56,8933113
2017-01-11,27031.15,27174.44,27001.42,27140.41,12357268
2017-01-12,27180.28,27278.51,27168.49,27247.16,12053570
2017-01-13,27423.48,27453.22,27146.8,27238.06,10531412
2017-01-16,27238.35,27334.9,27174.08,27288.17,13020277
2017-01-17,27332.29,27379.39,27179.48,27235.66,8391507
2017-01-18,27258.77,27422.62,27217.77,27257.64,9823359
2017-01-19,27259.29,27347.55,27220.57,27308.6,11148839
2017-01-20,27205.7,27264,27013.77,27034.5,9050109
2017-01-23,26990.93,27167.79,26967.32,27117.34,6774182
2017-01-24,27162.16,27392.06,27145.47,27375.58,6953469
2017-01-25,27457.95,27736.53,27439.82,27708.14,12562182
2017-01-27,27767.98,27978.8,27767.04,27882.46,14674416
2017-01-30,27866.8,27945.46,27814.47,27849.56,8940203
2017-01-31,27826.59,27826.59,27625.65,27655.96,10954240
2017-02-01,27672.87,28155.86,27592.34,28141.64,18845150
2017-02-02,28177.59,28299.1,28071.12,28226.61,17744844
2017-02-03,28263.78,28263.78,28129.64,28240.52,11101861
2017-02-06,28340.39,28486.99,28340.39,28439.28,10334036
2017-02-07,28445.76,28475.14,28241.01,28335.16,11125404
2017-02-08,28362.59,28371.85,28149.52,28289.92,11229018
2017-02-09,28385.82,28469.06,28152.34,28329.7,10504968
2017-02-10,28405.21,28455.99,28289.13,28334.25,14140914
2017-02-13,28450.42,28450.42,28200.87,28351.62,9654302
2017-02-14,28367.92,28392.94,28264.11,28339.31,12083835
2017-02-15,28282.11,28381.05,28102.23,28155.56,18408318
2017-02-16,28225.74,28327.47,28146.45,28301.27,9981216
2017-02-17,28706.83,28706.83,28413.31,28468.75,15534230
2017-02-20,28481.91,28692.98,28419.27,28661.58,9246231
2017-02-21,28697.76,28800.36,28597.92,28761.59,8688069
2017-02-22,28857.95,28963.52,28790.36,28864.71,16800242
2017-02-23,28952.26,29053.38,28861.05,28892.97,18970632
2017-02-27,28910.5,28961.8,28792.19,28812.88,12405546
2017-02-28,28816.45,28875.63,28722.31,28743.32,11006210
2017-03-01,28842.32,29029.17,28825.8,28984.49,15042288
2017-03-02,29113.68,29145.53,28786.1,28839.79,11114929
2017-03-03,28831.38,28859.15,28716.64,28832.45,9599336
2017-03-06,28859.21,29069.48,28859.21,29048.19,12512146
2017-03-07,29087.03,29089.97,28957.68,28999.56,10009775
2017-03-08,28999.03,29012.08,28816.3,28901.94,16811050
2017-03-09,28861.53,28985.36,28816.38,28929.13,413868960
2017-03-10,29002.72,29074.02,28852.42,28946.23,16365152
2017-03-14,29437.23,29553.56,29356.05,29442.63,30081720
2017-03-15,29466.71,29500.08,29360.1,29398.11,404580928
2017-03-16,29531.41,29614.5,29506.86,29585.85,18957410
2017-03-17,29782.77,29787.76,29606.87,29648.99,14852385
2017-03-20,29653.54,29653.54,29484.55,29518.74,413181888
2017-03-21,29520.96,29584.67,29380.49,29485.45,11896658
2017-03-22,29287.79,29332.98,29137.67,29167.68,15197190
2017-03-23,29228.55,29373.5,29215.12,29332.16,26837652
2017-03-24,29361.85,29531.08,29354.9,29421.4,21657348
2017-03-27,29395.68,29396.21,29165.88,29237.15,15550753
2017-03-28,29334.6,29441.61,29334.6,29409.52,34525420
2017-03-29,29481.03,29553.54,29439.7,29531.43,42899888
2017-03-30,29521.65,29681.27,29521.65,29647.42,16229090
2017-03-31,29619.04,29687.64,29552.67,29620.5,12160089
2017-04-03,29737.73,29924.24,29705.82,29910.22,10447351
2017-04-05,29996.03,30000.5,29818.81,29974.24,11511559
2017-04-06,29910.72,29953.07,29818.09,29927.34,11728316
2017-04-07,29811.62,29883.83,29672.24,29706.61,15193623
2017-04-10,29752.62,29810.53,29557.47,29575.74,10978005
2017-04-11,29616.88,29804.51,29572.26,29788.35,11073231
2017-04-12,29821.46,29821.46,29549.77,29643.48,8826744
2017-04-13,29637.12,29650.07,29443.8,29461.45,11007721
2017-04-17,29470.27,29494.06,29365.04,29413.66,6861894
2017-04-18,29520.09,29700.74,29287.59,29319.1,12491974
2017-04-19,29352.37,29386.45,29242.59,29336.57,11993582
2017-04-20,29358.59,29453.06,29341.79,29422.39,15097571
2017-04-21,29542.11,29551.26,29261.37,29365.3,11704873
2017-04-24,29407.68,29680.13,29396.16,29655.84,9168541
2017-04-25,29829.4,29961.33,29781.47,29943.24,8938862
2017-04-26,30031.11,30167.09,29970.95,30133.35,11166959
2017-04-27,30175.87,30176.19,29975.75,30029.74,10998304
2017-04-28,30044.99,30045.51,29848.35,29918.4,11682122
2017-05-02,30021.49,30069.17,29804.75,29921.18,12088804
2017-05-03,29994.14,30017.81,29852.96,29894.8,11630866
2017-05-04,30073.62,30168.74,30007.4,30126.21,22959258
2017-05-05,30173.61,30173.61,29823.6,29858.8,16407199
2017-05-08,29939.15,30016.04,29877.54,29926.15,10259530
2017-05-09,29979.04,30014.32,29911.86,29933.25,8717366
2017-05-10,29992.71,30269.78,29988.46,30248.17,11347255
2017-05-11,30331.26,30366.43,30207.11,30250.98,11040943
2017-05-12,30286.04,30296.84,30111.88,30188.15,11378664
2017-05-15,30287.37,30357.07,30273.87,30322.12,8214525
2017-05-16,30407.51,30590.44,30364.7,30582.6,14038093
2017-05-17,30616.35,30689.09,30521.38,30658.77,15404768
2017-05-18,30441.02,30575.28,30398.68,30434.79,16664697
2017-05-19,30560.97,30711.16,30340.94,30464.92,14196612
2017-05-22,30638.88,30711.37,30517.86,30570.97,11820098
2017-05-23,30543.14,30610.05,30317.44,30365.25,19270176
2017-05-24,30435.65,30533.76,30248.46,30301.64,11735618
2017-05-25,30367.31,30792.24,30353.98,30750.03,10302656
2017-05-26,30810.31,31071.46,30747.16,31028.21,15141341
2017-05-29,30944.38,31213.8,30874.1,31109.28,15361313
2017-05-30,31090.83,31220.09,31064.49,31159.4,9924946
2017-05-31,31207.62,31254.78,31107.59,31145.8,13435546
2017-06-01,31100.03,31212.76,31063.64,31137.59,8608127
2017-06-02,31256.35,31331.22,31209.75,31273.29,8763984
2017-06-05,31274.74,31355.42,31198.37,31309.49,9311341
2017-06-06,31417.96,31417.96,31172.75,31190.56,14001578
2017-06-07,31252.71,31346.99,31173.87,31271.28,9832358
2017-06-08,31331.34,31352.95,31196.36,31213.36,14433748
2017-06-09,31195.93,31289.62,31087.28,31262.06,10077305
2017-06-12,31225.43,31225.43,31044.28,31095.7,6950763
2017-06-13,31087.55,31258.04,31063.26,31103.49,13722825
2017-06-14,31180.68,31190.33,31055.26,31155.91,13107340
2017-06-15,31174.12,31192.61,31027.23,31075.73,13059410
2017-06-16,31161.3,31177.97,31023.99,31056.4,13653404
2017-06-19,31168.98,31361.97,31163.46,31311.57,7662935
2017-06-20,31392.53,31392.53,31262.91,31297.53,8252779
2017-06-21,31299.38,31336.04,31193.61,31283.64,36842496
2017-06-22,31351.53,31522.76,31259.69,31290.74,10468559
2017-06-23,31354.85,31357.7,31112.19,31138.21,92473488
2017-06-27,31194.68,31292.85,30848.14,30958.25,15799035
2017-06-28,30998.23,30998.23,30798.77,30834.32,10238902
2017-06-29,30923.97,31097.59,30798.32,30857.52,12696002
2017-06-30,30809.07,30964.15,30681.59,30921.61,9471766
2017-07-03,31156.04,31250.95,31017.21,31221.62,8266498
2017-07-04,31324.12,31324.12,31166.66,31209.79,9018944
2017-07-05,31272.72,31272.72,31179.17,31245.56,6650108
2017-07-06,31298.75,31459.76,31265.94,31369.34,10352449
2017-07-07,31373.52,31425.97,31286.68,31360.63,6420893
2017-07-10,31510.62,31764.36,31496.08,31715.64,39118436
2017-07-11,31802.03,31884.92,31718.61,31747.09,9409987
2017-07-12,31813.24,31865.37,31732,31804.82,8644732
2017-07-13,31913.07,32090.84,31913.07,32037.38,10837847
2017-07-14,32099.93,32108.98,31897.87,32020.75,7402785
2017-07-17,32053.98,32131.42,32045.07,32074.78,10640112
2017-07-18,31794.04,31910.58,31693.84,31710.99,22309880
2017-07-19,31882.8,31977.96,31794.2,31955.35,11731682
2017-07-20,32029.74,32053.4,31859.97,31904.4,11507451
2017-07-21,32014.16,32061.49,31810.12,32028.89,18560076
2017-07-24,32100.22,32318.26,32059.07,32245.87,11897864
2017-07-25,32359.84,32359.84,32197.23,32228.27,14530586
2017-07-26,32248.65,32413.63,32226.08,32382.46,12838065
2017-07-27,32519.44,32672.48,32327.1,32383.3,11205636
2017-07-28,32307.98,32351.15,32105.38,32309.88,11615346
2017-07-31,32412.2,32544.2,32329.1,32514.94,13477353
2017-08-01,32612.88,32630.38,32462.96,32575.17,9274957
2017-08-02,32655.78,32684.82,32395.63,32476.74,10770139
2017-08-03,32476.46,32476.46,32195.87,32237.88,12958458
2017-08-04,32227.43,32350.65,32108.06,32325.41,11605436
2017-08-07,32377.8,32395.76,32235.82,32273.67,10692345
2017-08-08,32341.05,32353.99,31916.88,32014.19,9650276
2017-08-09,31929.56,31966.57,31732.5,31797.84,9626408
2017-08-10,31726.59,31750.24,31424.94,31531.33,13409885
2017-08-11,31355.92,31378.81,31128.02,31213.59,15654871
2017-08-14,31299.52,31524.9,31299.52,31449.03,9950011
2017-08-16,31531.27,31805.1,31399.57,31770.89,12913204
2017-08-17,31917.95,31921.4,31715.26,31795.46,8827882
2017-08-18,31677.2,31677.2,31350.55,31524.68,16880478
2017-08-21,31609.93,31641.1,31221.38,31258.85,24325368
2017-08-22,31393.93,31483.41,31241.92,31291.85,11138026
2017-08-23,31416.36,31593.02,31380.49,31568.01,10279935
2017-08-24,31653.08,31663.48,31546.14,31596.06,9222609
2017-08-28,31756.87,31809.42,31702.5,31750.82,10448340
2017-08-29,31711.98,31711.98,31360.81,31388.39,6988405
2017-08-30,31538.64,31727.98,31538.64,31646.46,5570925
2017-08-31,31709.49,31752.3,31551.85,31730.49,18503348
2017-09-01,31772.83,31935.55,31707.64,31892.23,6770861
2017-09-04,31932.2,31932.2,31560.91,31702.25,7799392
2017-09-05,31770.33,31863.47,31674.46,31809.55,8220712
2017-09-06,31669.45,31727.66,31589.82,31661.97,7552764
2017-09-07,31753.31,31814.09,31621.49,31662.74,10501709
2017-09-08,31745.14,31761.46,31619,31687.52,7997190
2017-09-11,31798.31,31951.58,31798.31,31882.16,9047210
2017-09-12,32005.84,32172.46,31951.19,32158.66,7195534
2017-09-13,32187.63,32340.1,32129.17,32186.41,9162879
2017-09-14,32266.08,32328.37,32187.01,32241.93,9418423
2017-09-15,32184.71,32355.75,32138.39,32272.61,9233348
2017-09-18,32361.37,32505.64,32361.37,32423.76,9829813
2017-09-19,32522.44,32522.44,32358.69,32402.37,59192804
2017-09-20,32469.91,32499.71,32383.82,32400.51,10759351
2017-09-21,32406.42,32461.93,32165.29,32370.04,9021437
2017-09-22,32272.15,32277.79,31887.85,31922.44,9899019
2017-09-25,31986.4,31986.4,31474.69,31626.63,12592069
2017-09-26,31677.75,31684.5,31455.66,31599.76,10285441
2017-09-27,31761.12,31761.12,31101.25,31159.81,10130969
2017-09-28,31216.36,31339.36,31081.83,31282.48,8558552
2017-09-29,31387.34,31523.67,31252.51,31283.72,7905131
2017-10-03,31537.81,31569.44,31441.03,31497.38,7299368
2017-10-04,31530.61,31752.16,31457.97,31671.71,6123254
2017-10-05,31740.6,31771.58,31563.27,31592.03,6139767
2017-10-06,31633.34,31843.49,31633.34,31814.22,8585875
2017-10-09,31862.2,31935.49,31782.53,31846.89,6047847
2017-10-10,31918.92,31994.74,31896.98,31924.41,7369440
2017-10-11,31975.45,32097.91,31769.89,31833.99,8873340
2017-10-12,31916.39,32208.64,31813.93,32182.22,8017900
2017-10-13,32254.92,32507.65,32254.92,32432.69,15973290
2017-10-16,32488.23,32686.91,32445.66,32633.64,9463810
2017-10-17,32632.34,32695.11,32556.99,32609.16,5741378
2017-10-18,32513.56,32665.81,32463.17,32584.35,14494509
2017-10-23,32411.86,32614.05,32313.22,32506.72,8649718
2017-10-24,32649.23,32670.37,32503.32,32607.34,8738002
2017-10-25,33070.56,33103.11,32804.75,33042.5,30824100
2017-10-26,33005.24,33194.83,32924.93,33147.13,16012021
2017-10-27,33216.19,33286.51,33112.51,33157.22,18917672
2017-10-30,33260.1,33339.93,33209.86,33266.16,14414585
2017-10-31,33274.57,33294.09,33175.31,33213.13,11905028
2017-11-01,33356.02,33650.46,33356.02,33600.27,14633290
2017-11-02,33605.37,33657.57,33528.56,33573.22,12842596
2017-11-03,33667.34,33731.08,33532.44,33685.56,205898768
2017-11-06,33710.15,33848.15,33582.48,33731.19,13527400
2017-11-07,33781.31,33865.28,33343.52,33370.76,16769465
2017-11-08,33420.69,33484.7,33157.71,33218.81,291820352
2017-11-09,33449.98,33449.98,33231.05,33250.93,14488781
2017-11-10,33235.75,33380.24,33108.48,33314.56,21918248
2017-11-13,33397.41,33399.54,33002.59,33033.56,18828788
2017-11-14,33014.57,33125.69,32910.84,32941.87,12425435
2017-11-15,32935.6,32935.6,32684.07,32760.44,11549568
2017-11-16,32866.18,33163.85,32836.45,33106.82,9909489
2017-11-17,33433.05,33518.82,33281.82,33342.8,11551966
2017-11-20,33365.84,33448.95,33288.29,33359.9,8056289
2017-11-21,33454.34,33618.5,33447.02,33478.35,15311176
2017-11-22,33549.32,33644.62,33465.47,33561.55,13543742
2017-11-23,33590.06,33669.54,33468.3,33588.08,7252505
2017-11-24,33674.69,33736.18,33640.69,33679.24,7965869
2017-11-27,33640.51,33744.6,33541.16,33724.44,9160720
2017-11-28,33720.41,33768.46,33576.92,33618.59,8258795
2017-11-29,33664.27,33720.94,33553.55,33602.76,6815658
2017-11-30,33576.2,33576.2,33110.04,33149.35,7641588
2017-12-01,33251.6,33300.8,32800.31,32832.94,9517948
2017-12-04,32968.02,32976.8,32785.95,32869.72,9910821
2017-12-05,32805.83,32891.96,32684.73,32802.44,8880972
2017-12-06,32772.96,32780.98,32566.92,32597.18,9906800
2017-12-07,32634.81,32989.68,32634.81,32949.21,9788372
2017-12-08,33062.42,33284.69,33038.49,33250.3,14600409
2017-12-11,33317.72,33535.32,33317.72,33455.79,12436519
2017-12-12,33426.59,33456.98,33180.33,33227.99,8456947
2017-12-13,33240.22,33404.26,32989.52,33053.04,25287040
2017-12-14,33157.12,33316.73,32886.93,33246.7,11534341
2017-12-15,33510.81,33621.66,33406.77,33462.97,24900082
2017-12-18,33364.52,33801.52,32611.03,33601.68,21785164
2017-12-19,33729.58,33862.07,33666.85,33836.74,21231408
2017-12-20,33944.99,33944.99,33755.9,33777.38,7313638
2017-12-21,33826.25,33860.09,33711.56,33756.28,10231017
2017-12-22,33783.08,33963.46,33783.08,33940.3,7965809
2017-12-26,33980.76,34061.44,33889.75,34010.61,13311312
2017-12-27,34056.01,34137.05,33839.51,33911.81,11172276
2017-12-28,33952.24,34023.65,33769.85,33848.03,9809663
2017-12-29,33942.8,34086.05,33906.32,34056.83,12457110
2018-01-01,34059.99,34101.13,33766.2,33812.75,7738752
2018-01-02,33918.6,33963.91,33703.94,33812.26,10945636
2018-01-03,33949.6,33998.37,33766.72,33793.38,9332853
2018-01-04,33912.49,33994.49,33802.41,33969.64,10818799
2018-01-05,34053.78,34188.17,34043.17,34153.85,15203327
2018-01-08,34216.33,34385.2,34216.33,34352.79,13902777
2018-01-09,34444.49,34485.11,34343.41,34443.19,11481267
2018-01-10,34538.78,34538.78,34312.15,34433.07,8752700
2018-01-11,34477.36,34557.84,34400.61,34503.49,8250499
2018-01-12,34574.39,34637.88,34342.17,34592.39,8017237
2018-01-15,34687.21,34963.69,34687.21,34843.51,15001995
2018-01-16,34935.25,34935.25,34737.69,34771.05,55312744
2018-01-17,34754.97,35116.26,34700.82,35081.82,36094064
2018-01-18,35445.32,35507.36,35166.85,35260.29,16174056
2018-01-19,35339.14,35540.57,35224.3,35511.58,36304424
2018-01-22,35613.97,35827.51,35544.68,35798.01,14144290
2018-01-23,35885.95,36169.63,35885.95,36139.98,27823864
2018-01-24,36138.09,36266.7,36037.27,36161.64,26043006
2018-01-25,36229.21,36229.21,35911.08,36050.44,15616327
2018-01-29,36106.36,36441.07,36106.36,36283.25,17376100
2018-01-30,36283.11,36286.32,35994.13,36033.73,18696006
2018-01-31,35933.39,36046.69,35818.73,35965.02,11256557
2018-02-01,36049.76,36255.66,35502.47,35906.66,26005854
2018-02-02,35707.6,35707.6,35008.72,35066.75,18598596
2018-02-05,34718.85,34873.8,34523.34,34757.16,24166016
2018-02-06,33530.64,34519.97,33489,34195.94,23581188
2018-02-07,34609.34,34609.34,34008.73,34082.71,13518037
2018-02-08,34231.57,34631.53,34111.73,34413.16,36780628
2018-02-09,33915.96,34069.73,33851.18,34005.76,15727592
2018-02-12,34203.34,34350.53,34115.42,34300.47,16040412
2018-02-14,34452.16,34459.02,34031.59,34155.95,21797974
2018-02-15,34293.46,34534.58,34188.07,34297.47,13423188
2018-02-16,34485.25,34507.67,33959.22,34010.76,18611552
2018-02-19,34053.95,34108.52,33554.74,33774.66,18577588
2018-02-20,33893.47,33960.87,33660.06,33703.59,19761016
2018-02-21,33872.11,33904.36,33702.69,33844.86,18159476
2018-02-22,33780.02,33866.95,33692.78,33819.5,12199845
2018-02-23,33870.05,34167.58,33870.05,34142.15,22347852
2018-02-26,34225.72,34481.61,34225.72,34445.75,8669751
2018-02-27,34554.64,34610.44,34316.53,34346.39,13100101
2018-02-28,34105,34301.49,34076.87,34184.04,12368504
2018-03-01,34133.56,34278.59,34019.18,34046.94,11607786
2018-03-05,34034.28,34034.28,33653.41,33746.78,17402712
2018-03-06,33969.81,34012.03,33230.85,33317.2,12248419
2018-03-07,33289.07,33331.21,32992.94,33033.09,11046782
2018-03-08,33219.52,33439.31,33037.96,33351.57,16009987
2018-03-09,33465.05,33519.49,33256.63,33307.14,8455906
2018-03-12,33468.16,33962.08,33468.16,33917.94,12619092
2018-03-13,33790.09,34077.32,33722.96,33856.78,14748690
2018-03-14,33746.32,33873.79,33580.69,33835.74,9632693
2018-03-15,33843.51,33866.16,33637.45,33685.54,17765624
2018-03-16,33686.49,33686.49,33120.3,33176,13080268
2018-03-19,33268.97,33268.97,32860.69,32923.12,10098295
2018-03-20,32842.14,33101.88,32814.31,32996.76,15122616
2018-03-21,33168.65,33354.77,33070.87,33136.18,10373321
2018-03-22,33196.47,33281.66,32968.66,33006.27,13284899
2018-03-23,32593.23,32719.95,32483.84,32596.54,11797650
2018-03-26,32536.44,33107.72,32515.64,33066.41,16896200
2018-03-27,33250.78,33310.39,33077.17,33174.39,15625569
2018-03-28,33094.08,33094.08,32917.66,32968.68,12714848
2018-04-02,33030.87,33288.6,32998.18,33255.36,7841331
2018-04-03,33187.57,33400.82,33153.83,33370.63,11423628
2018-04-04,33462.95,33504.04,32972.63,33019.07,9963946
2018-04-05,33329.92,33635.07,33329.92,33596.8,11349046
2018-04-06,33580.47,33696.73,33502.73,33626.97,11090682
2018-04-09,33653.61,33845.68,33582.46,33788.54,38571396
2018-04-10,33876.8,33949.98,33813.47,33880.25,14037975
2018-04-11,33971.03,33979.64,33751.62,33940.44,9557735
2018-04-12,33987.55,34176.45,33924.88,34101.13,6825751
2018-04-13,34171.5,34313.14,34104.46,34192.65,8632162
2018-04-16,33944.73,34338.97,33900.5,34305.43,7290521
2018-04-17,34387.02,34433.92,34230.04,34395.06,10711371
2018-04-18,34476.19,34580.15,34270.55,34331.68,8540932
2018-04-19,34468.15,34476.46,34359.04,34427.29,7828771
2018-04-20,34430.98,34486.54,34311.6,34415.58,10475626
2018-04-23,34493.69,34660.87,34343.4,34450.77,9846158
2018-04-24,34507.48,34706.02,34468.83,34616.64,8713603
2018-04-25,34599.26,34631.27,34401.12,34501.27,7955207
2018-04-26,34545.5,34747.07,34505.81,34713.6,10269867
2018-04-27,34787.38,35064.27,34780.29,34969.7,16706883
2018-04-30,35021.2,35212.6,35008.61,35160.36,7071321
2018-05-02,35347.59,35347.59,35074.48,35176.42,8981880
2018-05-03,35207.92,35224.72,35020.08,35103.14,7902248
2018-05-04,35188.16,35188.16,34848.06,34915.38,8043074
2018-05-07,34983.59,35250.37,34977.84,35208.14,13019101
2018-05-08,35380.05,35380.05,35136.2,35216.32,14612310
2018-05-09,35166.24,35393.72,35138.22,35319.35,9689521
2018-05-10,35419.01,35500.02,35205.42,35246.27,8732699
2018-05-11,35301.23,35579.82,35262.67,35535.79,9210202
2018-05-14,35555.83,35642.72,35457.71,35556.71,9279750
2018-05-15,35580.67,35992.98,35498.32,35543.94,12356303
2018-05-16,35370.86,35543.73,35241.89,35387.88,11209129
2018-05-17,35476.69,35506.09,35089.48,35149.12,11280235
2018-05-18,35136.83,35136.83,34823.6,34848.3,9810583
2018-05-21,34873.16,34935.23,34594.19,34616.13,6717111
2018-05-22,34615.61,34753.02,34554.96,34651.24,12359770
2018-05-23,34647,34668.47,34303.49,34344.91,11565010
2018-05-24,34452.47,34736,34367.83,34663.11,16271549
2018-05-25,34725.25,34990.84,34700.81,34924.87,10624219
2018-05-28,35047.76,35238.76,35011.1,35165.48,11465211
2018-05-29,35190.28,35233.19,34923.16,34949.24,8704143
2018-05-30,34846.23,35014.95,34735.11,34906.11,11174399
2018-05-31,35113.75,35413.97,34926.83,35322.38,23581888
2018-06-01,35323.03,35438.12,35183.57,35227.26,12268014
2018-06-04,35503.24,35503.24,34982.79,35011.89,30277086
2018-06-05,35052.56,35059.77,34786.57,34903.21,8642530
2018-06-06,34940.01,35230.02,34897.29,35178.88,10439492
2018-06-07,35308.39,35624.79,35308.39,35463.08,9148570
2018-06-08,35404.29,35484.13,35262.51,35443.67,10200059
2018-06-11,35472.59,35698.78,35447.45,35483.47,11420953
2018-06-12,35546.9,35742.11,35479.73,35692.52,11419829
2018-06-13,35868.03,35875.6,35716.98,35739.16,12276264
2018-06-14,35706.47,35706.47,35488.81,35599.82,10111647
2018-06-15,35581.19,35675.2,35421.21,35622.14,9323446
2018-06-18,35698.43,35712.13,35523.95,35548.26,8276919
2018-06-19,35510.39,35510.39,35250.97,35286.74,9301931
2018-06-20,35371.47,35570.6,35348.19,35547.33,10500100
2018-06-21,35645.25,35674.2,35403.75,35432.39,64238208
2018-06-22,35432.43,35736.96,35344.53,35689.6,15247277
2018-06-25,35783.75,35783.75,35434.62,35470.35,12228373
2018-06-26,35373.87,35615.3,35368.49,35490.04,11869359
2018-06-27,35591.49,35591.49,35155.3,35217.11,11568439
2018-06-28,35226.37,35282.4,34942.89,35037.64,13354241
2018-06-29,35147.06,35451.59,35139.36,35423.48,39016704
2018-07-02,35536.38,35536.38,35107.98,35264.41,15257231
2018-07-03,35266.1,35441.33,35206.71,35378.6,7901409
2018-07-04,35407.43,35665.74,35311.47,35645.4,12314731
2018-07-05,35741.42,35741.42,35519.75,35574.55,19923196
2018-07-06,35559.19,35799.7,35537.34,35657.86,15059633
2018-07-09,35835.1,35976.18,35782.8,35934.72,8657050
2018-07-10,36077.68,36272.12,36024.9,36239.62,9100850
2018-07-11,36268.24,36358.56,36174.46,36265.93,9676746
2018-07-12,36440.21,36696.66,36432.24,36548.41,12674003
2018-07-13,36659.5,36739.38,36502.18,36541.63,12331939
2018-07-16,36544.57,36590.31,36298.94,36323.77,9917904
2018-07-17,36349.14,36547.21,36264.81,36519.96,9479214
2018-07-18,36726.28,36747.77,36329.12,36373.44,19048796
2018-07-19,36475.53,36495.3,36279.33,36351.23,9668398
2018-07-20,36385.28,36567.28,36341.82,36496.37,16775158
2018-07-23,36543.51,36746.21,36512.08,36718.6,8263395
2018-07-24,36807.61,36901.38,36710.3,36825.1,12010358
2018-07-25,36885.51,36944.52,36807.09,36858.23,11339294
2018-07-26,36915.55,37050.66,36857.01,36984.64,18378836
2018-07-27,37202.16,37368.49,37141.03,37336.85,15208450
2018-07-30,37454.55,37532.97,37292.45,37494.4,14476794
2018-07-31,37445.58,37644.17,37300.17,37606.58,14363906
2018-08-01,37622.63,37711.72,37436.39,37521.62,16565723
2018-08-02,37467.44,37467.44,37129.67,37165.16,12059094
2018-08-03,37364.66,37581.01,37364.66,37556.16,18343922
2018-08-06,37710.48,37803.57,37646.55,37691.89,12782670
2018-08-07,37825.83,37845.35,37586.88,37665.8,16410890
2018-08-08,37755.3,37927.65,37641.56,37887.56,9707359
2018-08-09,38034.78,38075.79,37946.12,38024.37,15778707
2018-08-10,38034.99,38036.68,37815.75,37869.23,16074503
2018-08-13,37693.19,37795.61,37560.66,37644.9,11765641
2018-08-14,37725.14,37931.08,37725.14,37852,11557667
2018-08-16,37723.43,37890.79,37644.65,37663.56,13370752
2018-08-17,37887.98,38021.12,37842.98,37947.88,10311218
2018-08-20,38070.68,38340.62,38051.26,38278.75,12170946
2018-08-21,38352.26,38364.52,38214.58,38285.75,9193685
2018-08-23,38453.75,38463.13,38228.13,38336.76,11375356
2018-08-24,38290.87,38428.56,38172.82,38251.8,11034018
2018-08-27,38456.83,38736.04,38451.12,38694.11,11143960
2018-08-28,38801.23,38921.86,38761.4,38896.63,10164320
2018-08-29,38931.7,38972.24,38689.47,38722.93,11815553
2018-08-30,38730.9,38764.91,38581.96,38690.1,11101242
2018-08-31,38668.86,38835.41,38563.91,38645.07,18556720
2018-09-03,38868.14,38868.14,38272.67,38312.52,12715282
2018-09-04,38436.08,38436.08,38099.39,38157.92,12893717
2018-09-05,38138.69,38247.36,37778.28,38018.31,15304254
2018-09-06,38140.69,38303.34,37913.68,38242.81,9592205
2018-09-07,38147.63,38421.13,38070.91,38389.82,19320132
2018-09-10,38348.39,38348.39,37884.8,37922.17,21138748
2018-09-11,38042.59,38043.12,37368.34,37413.13,12275911
2018-09-12,37550.78,37749.05,37342,37717.96,13973080
2018-09-14,37983.25,38118.91,37860.42,38090.64,12588012
2018-09-17,38027.81,38027.81,37549.4,37585.51,9085076
2018-09-18,37660.19,37745.44,37242.85,37290.67,11236720
2018-09-19,37432.93,37530.63,37062.69,37121.22,13380731
2018-09-21,37214.77,37489.24,36038.64,36841.6,42414428
2018-09-24,36924.72,36924.72,36217.6,36305.02,24047696
2018-09-25,36349.04,36700.39,36064.57,36652.06,21148626
2018-09-26,36925.56,36937.47,36358.97,36542.27,22533384
2018-09-27,36684.08,36684.08,36239.15,36324.17,18418064
2018-09-28,36459.16,36550.97,35987.23,36227.14,23522256
2018-10-01,36274.25,36615.23,35962.3,36526.14,22026930
2018-10-03,36433.02,36474.78,35914.22,35975.63,25856696
2018-10-04,35637.48,35637.48,35022.56,35169.16,22042296
2018-10-05,34961.86,35117.5,34204.96,34376.99,22753456
2018-10-08,34412.36,34634.5,33976.57,34474.38,21028786
2018-10-09,34658.25,34658.25,34234.71,34299.47,31175788
2018-10-10,34416.45,34856.11,34346.86,34760.89,25175860
2018-10-11,33833.27,34325.09,33725.28,34001.15,31635180
2018-10-12,34338.01,34807.7,34299.97,34733.58,32264388
2018-10-15,34971.83,34971.83,34559.98,34865.1,10944684
2018-10-16,35040.17,35215.62,34921.89,35162.48,13249537
2018-10-17,35516.93,35574.46,34733.96,34779.58,18233232
2018-10-19,34355.33,34541.85,34140.92,34315.63,16509151
2018-10-22,34689.39,34689.39,34084.26,34134.38,17593164
2018-10-23,33885.54,34073.92,33744.01,33847.23,13121748
2018-10-24,34271.85,34295.17,33726.65,34033.96,19548917
2018-10-25,33736.51,33837.79,33553.73,33690.09,17934635
2018-10-26,33678.85,33688.16,33293.84,33349.31,22044572
2018-10-29,33549.88,34153.83,33342.55,34067.4,28877958
2018-10-30,34034.24,34175.56,33801.81,33891.13,16276307
2018-10-31,33932.21,34461.78,33588.49,34442.05,26722330
2018-11-01,34638.96,34638.96,34303.87,34431.97,23135972
2018-11-02,34711.87,35189.71,34655.49,35011.65,39856910
2018-11-05,35118.62,35118.62,34811.91,34950.92,22897611
2018-11-06,35022.16,35195.75,34892.42,34991.91,16657526
2018-11-09,35232.91,35287.12,35011.58,35158.55,17629865
2018-11-12,35287.49,35333.01,34762.17,34812.99,16205488
2018-11-13,34768.11,35184.76,34673.2,35144.49,12413593
2018-11-14,35268.09,35351.75,34987.92,35141.99,23998613
2018-11-15,35162.68,35400.91,35118.74,35260.54,20563515
2018-11-16,35396.11,35544.41,35326.17,35457.16,21810162
2018-11-19,35647.62,35818.15,35511.1,35774.88,16132567
2018-11-20,35713.76,35724.43,35416.18,35474.51,16156558
2018-11-21,35444.8,35483.57,35112.81,35199.8,14341737
2018-11-22,35287.07,35363.77,34939.31,34981.02,14174501
2018-11-26,35118.09,35393.7,34896.44,35354.08,19785262
2018-11-27,35370.68,35553.74,35264.06,35513.14,19678645
2018-11-28,35614.54,35822.12,35608.58,35716.95,28282852
2018-11-29,36039.66,36252.11,35948.14,36170.41,41766823
2018-11-30,36294.11,36389.22,36083.68,36194.3,24007820
2018-12-03,36396.69,36445.14,36100.02,36241,30965417
2018-12-04,36249,36265.7,36036.47,36134.31,19113419
2018-12-05,35974.36,35983.46,35778.72,35884.41,21392283
2018-12-06,35674.02,35702.86,35273.93,35312.13,23254632
2018-12-07,35517.55,35729.42,35379.18,35673.25,19573872
2018-12-10,35204.66,35246.22,34917.14,34959.72,19140911
2018-12-11,34535.31,35199.78,34426.47,35150.01,23045868
2018-12-12,35290.95,35822.57,35169.53,35779.07,22334284
2018-12-13,35982.57,36094.95,35794.98,35929.64,23255455
2018-12-14,35886.82,36018.59,35814.04,35962.93,19642224
2018-12-17,36129.13,36311.93,36126.8,36270.07,17660584
2018-12-18,36160.64,36370.76,36046.93,36347.08,21436248
2018-12-19,36448.91,36553.77,36383.02,36484.33,17204869
2018-12-20,36266.53,36474.58,36203.44,36431.67,20377567
2018-12-21,36384.83,36481.89,35697.67,35742.07,19101304
2018-12-24,35859.66,35859.66,35424.62,35470.15,13051707
2018-12-26,35351.23,35710.8,35010.95,35649.94,16657683
2018-12-27,35959.74,36022.94,35782.84,35807.28,13457943
2018-12-28,35964.62,36194.46,35962.48,36076.72,10748789
2018-12-31,36239.19,36284,36034.06,36068.33,8912765
2019-01-01,36208.26,36283.99,35888.62,36254.57,24030115
2019-01-02,36113.31,36236.7,35734.13,35891.52,15160198
2019-01-03,35944.02,35999.51,35480.66,35513.71,17910710
2019-01-04,35601.97,35742.95,35382.22,35695.1,16345954
2019-01-07,35971.18,36076.09,35810.57,35850.16,15289907
2019-01-08,35964.62,36036.85,35755.06,35980.93,16719649
2019-01-09,36235.59,36244.43,35863.52,36212.91,20895626
2019-01-10,36231.36,36250.71,36072.09,36106.5,17867462
2019-01-11,36180.26,36214.26,35840.6,36009.84,18728376
2019-01-14,36113.27,36113.27,35691.84,35853.56,24790425
2019-01-15,35973.04,36349.21,35973.04,36318.33,24658518
2019-01-16,36385.58,36461.95,36278.76,36321.29,16871682
2019-01-17,36447.94,36466.74,36173.68,36374.08,21136079
2019-01-18,36443.69,36447.49,36218.42,36386.61,21403469
2019-01-21,36467.12,36701.01,36352.61,36578.96,19329992
2019-01-22,36531.71,36533.99,36282.93,36444.64,17759977
2019-01-23,36496.04,36500.84,36040.67,36108.47,14676920
2019-01-24,36157.34,36257.38,35996.79,36195.1,23760158
2019-01-25,36230.71,36474.09,35953.91,36025.54,23741299
2019-01-28,36099.62,36123.68,35566.3,35656.7,15509206
2019-01-29,35686.2,35729.85,35376.51,35592.5,17185856
2019-01-30,35820.52,35820.52,35491.62,35591.25,19560984
2019-01-31,35785.38,36274.95,35741.12,36256.69,19186954
2019-02-01,36289.13,36778.14,36222.83,36469.43,32799067
2019-02-04,36456.22,36622.59,36225.57,36582.74,16074196
2019-02-05,36577.1,36726.01,36499.74,36616.81,14540993
2019-02-06,36718.68,37003.01,36694.95,36975.23,14362489
2019-02-07,37023.1,37172.18,36903.44,36971.09,14989458
2019-02-08,36828.44,36851.17,36482.24,36546.48,22302891
2019-02-11,36585.5,36585.5,36300.95,36395.03,19782635
2019-02-12,36354.96,36464.29,36117.85,36153.62,12612204
2019-02-13,36186.78,36207.58,35963.71,36034.11,15444990
2019-02-14,36014.75,36017,35800.31,35876.22,33477449
2019-02-15,35984.83,35990.3,35511.16,35808.95,23706323
2019-02-18,35831.18,35906.43,35472.19,35498.44,16394446
2019-02-19,35541.14,35775.4,35289.67,35352.61,10413580
2019-02-20,35553.67,35796.91,35470.19,35756.26,12856539
2019-02-21,35821.27,35981.57,35707.51,35898.35,11819251
2019-02-22,35905,35941.17,35795.79,35871.48,19013394
2019-02-25,35983.8,36240.26,35901.06,36213.38,12166918
2019-02-26,35953.63,36169.41,35715.46,35973.71,18486883
2019-02-27,36184.15,36371.11,35735.67,35905.43,19886206
2019-02-28,36079.3,36084.46,35829.39,35867.44,12275914
2019-03-01,36018.49,36139.78,35952.41,36063.81,17235584
2019-03-05,36141.07,36456.78,35934.13,36442.54,21939388
2019-03-06,36566.92,36665.94,36456.82,36636.1,16381656
2019-03-07,36744.02,36828.66,36590.88,36725.42,17324114
2019-03-08,36678.2,36732.04,36592.93,36671.43,15059982
2019-03-11,36741.57,37100.99,36731.17,37054.1,14802047
2019-03-12,37243.79,37585.86,37243.79,37535.66,20126478
2019-03-13,37609.85,37792.53,37480.42,37752.17,21672574
2019-03-14,37890.23,37907.42,37693.69,37754.89,16062196
2019-03-15,37842.43,38252.24,37842.43,38024.32,16811215
2019-03-18,38132.96,38369.38,37952.79,38095.07,16356450
2019-03-19,38223.94,38395.77,38078.32,38363.47,15575149
2019-03-20,38429.78,38488.33,38318.2,38386.75,16115511
2019-03-22,38474.71,38564.71,38089.69,38164.61,18821954
2019-03-25,37933.71,37933.71,37668.03,37808.91,17450460
2019-03-26,37845.37,38295.76,37802.18,38233.41,15033474
2019-03-27,38391.68,38474.48,38002.07,38132.88,19407540
2019-03-28,38211.26,38591.63,38153.16,38545.72,16506252
2019-03-29,38675,38748.54,38546.68,38672.91,15257628
2019-04-01,38858.88,39114.38,38809.32,38871.87,20418367
2019-04-02,38871.87,39113.77,38847.79,39056.65,20335276
2019-04-03,39056.65,39268.58,38829.54,38877.12,17545600
2019-04-04,38877.12,38937.64,38582.15,38684.72,13352827
2019-04-05,38684.72,38956.96,38684.72,38862.23,16406431
2019-04-08,38993.6,39031.45,38521.53,38700.53,10811809
2019-04-09,38700.53,38977.31,38599.38,38939.22,15587462
2019-04-10,38939.22,38950.11,38554.05,38585.35,16680212
2019-04-11,38585.35,38644.52,38461.18,38607.01,14897016
2019-04-12,38607.01,38816.67,38556.6,38767.11,17512650
2019-04-15,38805.54,38972.93,38783.92,38905.84,21470311
2019-04-16,38905.84,39363.64,38905.84,39275.64,14847288
2019-04-18,39275.64,39468.77,39091.19,39140.28,14962787
2019-04-22,39158.22,39158.22,38618.94,38645.18,15349795
2019-04-23,38645.18,38830.46,38519.81,38564.88,12044689
2019-04-24,38564.88,39094.68,38564.88,39054.68,15688574
2019-04-25,39054.68,39261.18,38667.88,38730.86,14840131
2019-04-26,38730.86,39099.95,38730.86,39067.33,17839241
2019-04-30,39056.92,39101.01,38754.02,39031.55,31927739
2019-05-02,39031.55,39188.81,38884.6,38981.43,26962024
2019-05-03,38981.43,39172.19,38922.4,38963.26,15304992
2019-05-06,38719.33,38719.33,38516.07,38600.34,13819269
2019-05-07,38600.34,38829.09,38245.43,38276.63,16133065
2019-05-08,38276.63,38276.63,37745.87,37789.13,13490426
2019-05-09,37789.13,37789.13,37406.91,37558.91,15838795
2019-05-10,37558.91,37719.85,37372.09,37462.99,20336361
2019-05-13,37491.3,37583.57,37004.88,37090.82,18404333
2019-05-14,37090.82,37570.95,36956.72,37318.53,18194254
2019-05-15,37318.53,37559.52,37050.12,37114.88,20036015
2019-05-16,37114.88,37482.87,37052.85,37393.48,16244016
2019-05-17,37393.48,37999.4,37393.48,37930.77,19427319
2019-05-20,38701.18,39411.6,38572.51,39352.67,27190609
2019-05-21,39352.67,39568.16,38886.47,38969.8,23392974
2019-05-22,38969.8,39248.53,38905.59,39110.21,16109381
2019-05-23,39110.21,40124.07,38659.69,38811.39,29019578
2019-05-24,38811.39,39476.91,38811.39,39434.72,17638369
2019-05-27,39536.23,39821.43,39357.86,39683.29,16531163
2019-05-28,39683.29,39827.03,39499.78,39749.73,15831391
2019-05-29,39749.73,39767.16,39422.01,39502.05,13192522
2019-05-30,39502.05,39911.26,39501.57,39831.97,18003842
2019-05-31,39831.97,40121.23,39385.99,39714.2,17573154
2019-06-03,39806.86,40308.22,39715.22,40267.62,35716425
2019-06-04,40267.62,40310.19,40032.98,40083.54,12313789
2019-06-06,40083.54,40128.15,39482.97,39529.72,19298639
2019-06-07,39529.72,39701.29,39280.28,39615.9,15270599
2019-06-10,39787.33,39977.15,39625.39,39784.52,16654814
2019-06-11,39784.52,40065.7,39760.82,39950.46,14634845
2019-06-12,39950.46,39950.46,39625.24,39756.81,12060360
2019-06-13,39756.81,39799.31,39462.31,39741.36,22491545
2019-06-14,39741.36,39773.92,39366.53,39452.07,21200671
2019-06-17,39514.36,39538.62,38921.57,38960.79,13101978
2019-06-18,38960.79,39166.82,38873.29,39046.34,18261713
2019-06-19,39046.34,39434.22,38881.13,39112.74,19089687
2019-06-20,39112.74,39635.8,38933.78,39601.63,20679276
2019-06-21,39601.63,39601.63,39123.89,39194.49,16055665
2019-06-24,39160.23,39296.28,39022.77,39122.96,11931662
2019-06-25,39122.96,39490.2,38950.5,39434.94,11619017
2019-06-26,39434.94,39672.48,39322.3,39592.08,15468209
2019-06-27,39592.08,39816.96,39516.77,39586.41,13569205
2019-06-28,39586.41,39666.98,39362.31,39394.64,11501826
2019-07-01,39543.73,39764.74,39543.73,39686.5,11104591
2019-07-02,39686.5,39837,39499.19,39816.48,15332636
2019-07-03,39816.48,39934.99,39733.12,39839.25,14228299
2019-07-04,39839.25,39977.71,39839.25,39908.06,14943583
2019-07-05,39908.06,40030.98,39444.25,39513.39,26776132
2019-07-08,39476.38,39476.38,38608.06,38720.57,22664685
2019-07-09,38720.57,38814.03,38436.2,38730.82,19393001
2019-07-10,38730.82,38854.49,38475.19,38557.04,15362076
2019-07-11,38557.04,38891.17,38557.04,38823.11,15066515
2019-07-12,38823.11,39021.84,38686.83,38736.23,13293002
2019-07-15,39009.95,39009.95,38697.07,38896.71,18592224
2019-07-16,38896.71,39171.77,38856.73,39131.04,25927645
2019-07-17,39131.04,39282.56,39081.53,39215.64,24127254
2019-07-18,39215.64,39215.64,38863.01,38897.46,24806015
2019-07-19,38897.46,39038.33,38272.55,38337.01,19810175
2019-07-22,38333.52,38333.52,37892.14,38031.13,23703857
2019-07-23,38031.13,38217.6,37901.38,37982.74,19925224
2019-07-24,37982.74,38100.28,37709.88,37847.65,17072954
2019-07-25,37847.65,38169.34,37776.32,37830.98,18600245
2019-07-26,37830.98,37976.41,37691.16,37882.79,24809390
2019-07-29,38043.22,38043.22,37520.34,37686.37,21792393
2019-07-30,37686.37,37948.12,37363.65,37397.24,23511853
2019-07-31,37397.24,37570.78,37130.28,37481.12,28034524
2019-08-01,37481.12,37481.12,36694.18,37018.32,21738739
2019-08-02,37018.32,37375.07,36607.62,37118.22,28971440
2019-08-05,36842.17,36842.17,36420.5,36699.84,26726792
2019-08-06,36699.84,37240.15,36577.82,36976.85,26217336
2019-08-07,36976.85,37104.79,36611.81,36690.5,26107190
2019-08-08,36690.5,37404.22,36656.16,37327.36,24791111
2019-08-09,37327.36,37806.82,37327.36,37581.91,28193934
2019-08-13,37755.16,37755.16,36889.83,36958.16,28586031
2019-08-14,36958.16,37472.56,36958.16,37311.53,22486006
2019-08-16,37311.53,37443.31,36975.09,37350.33,26121449
2019-08-19,37485.92,37716.28,37359.8,37402.49,17663340
2019-08-20,37402.49,37510.61,37219.9,37328.01,20871878
2019-08-21,37328.01,37406.51,37023.88,37060.37,28535769
2019-08-22,37060.37,37060.37,36472.93,36472.93,33059554
2019-08-23,36472.93,36806.82,36107.43,36701.16,38366348
2019-08-26,37363.95,37544.48,36492.65,37494.12,35580320
2019-08-27,37494.12,37728.48,37450.37,37641.27,36468803
2019-08-28,37641.27,37687.41,37252.81,37451.84,28645403
2019-08-29,37451.84,37451.84,36988.92,37068.93,31682934
2019-08-30,37068.93,37396.65,36831.05,37332.79,33417201
2019-09-03,37181.76,37181.76,36475,36562.91,23572132
2019-09-04,36562.91,36774.78,36411,36724.74,25647735
2019-09-05,36724.74,36897.03,36578.94,36644.42,27416117
2019-09-06,36644.42,37011.89,36644.42,36981.77,23046247
2019-09-09,36969.48,37242.25,36788.68,37145.45,25317739
2019-09-11,37145.45,37342.93,37145.45,37270.82,36670947
2019-09-12,37270.82,37433.83,37049.67,37104.28,27455109
2019-09-13,37104.28,37412.31,37000.39,37384.99,34256192
2019-09-16,37204.56,37297.74,37030,37123.31,19893458
2019-09-17,37123.31,37127.28,36421.78,36481.09,20485450
2019-09-18,36481.09,36711.79,36465.92,36563.88,25429974
2019-09-19,36563.88,36569.7,35989.45,36093.47,31747026
2019-09-20,36093.47,38373.81,36088.38,38014.62,61031882
2019-09-23,38844,39439.84,38678.26,39090.03,56153861
2019-09-24,39090.03,39299.98,38914.01,39097.14,30599198
2019-09-25,39097.14,39097.14,38511.88,38593.52,28777388
2019-09-26,38593.52,39152.13,38593.52,38989.74,33230534
2019-09-27,38989.74,39103.84,38784.91,38822.57,39201316
2019-09-30,38873.12,38873.12,38414.38,38667.33,49011071
2019-10-01,38667.33,38923.47,37943.16,38305.41,75383550
2019-10-03,38305.41,38307.44,37961.62,38106.87,59167332
2019-10-04,38106.87,38399.78,37638.91,37673.31,52890790
2019-10-07,37853.8,37917.98,37483.51,37531.98,40413291
2019-10-09,37628.05,38207.54,37416.2,38177.95,36389870
2019-10-10,38177.95,38177.95,37804.04,37880.4,27256713
2019-10-11,37880.4,38339.72,37739.91,38127.08,39384660
2019-10-14,38190.49,38510.39,38067.12,38214.47,28533779
2019-10-15,38214.47,38629.51,38214.47,38506.09,26225508
2019-10-16,38506.09,38663.61,38417.81,38598.99,27515324
2019-10-17,38598.99,39104.6,38557.64,39052.06,47096683
2019-10-18,39052.06,39361.06,38969.08,39298.38,42367233
2019-10-22,39233.4,39421.87,38927.91,38963.84,54469754
2019-10-23,38963.84,39195.58,38870.18,39058.83,40998776
2019-10-24,39058.83,39327.15,38845.49,39020.39,36633143
2019-10-25,39020.39,39196.52,38720.56,39058.06,48569578
2019-10-29,39250.2,39915.13,39250.2,39831.84,50518994
2019-10-30,40069.7,40177.95,39809.86,40051.87,37241774
2019-10-31,40208.43,40388.38,40057.06,40129.05,87853818
2019-11-01,40166.58,40282.72,40014.95,40165.03,56984007
2019-11-04,40293.85,40481.22,40186.29,40301.96,62559444
2019-11-05,40405.88,40420.41,40053.68,40248.23,45380707
2019-11-06,40267.28,40599.37,40037.53,40469.78,37681677
2019-11-07,40637.69,40684.8,40422.24,40653.74,30169056
2019-11-08,40565.41,40748.08,40266.48,40323.61,42606538
2019-11-11,40316.5,40413.76,40150.97,40345.08,29527675
2019-11-13,40345.08,40446.06,40063.49,40116.06,37711884
2019-11-14,40190.69,40346.84,40029.95,40286.48,27751828
2019-11-15,40401.97,40647.97,40309.35,40356.69,25750729
2019-11-18,40431.08,40541.95,40222.73,40284.19,28716583
2019-11-19,40445.7,40543.73,40290.59,40469.7,39071376
2019-11-20,40729.8,40816.01,40580.59,40651.64,32311295
2019-11-21,40737.31,40737.58,40536.75,40575.17,21784001
2019-11-22,40590.12,40590.12,40278.33,40359.41,21704359
2019-11-25,40439.66,40930.89,40399.7,40889.23,28556632
2019-11-26,41012.86,41119.34,40711.43,40821.3,32808242
2019-11-27,40940.98,41075.76,40849.36,41020.61,32428538
2019-11-28,41145.49,41158.21,40997.51,41130.17,30878052
2019-11-29,41137,41137.63,40664.18,40793.81,46681912
2019-12-02,41072.94,41072.94,40707.93,40802.17,39785624
2019-12-03,40859.64,40859.64,40554.54,40675.45,33699546
2019-12-04,40591.42,40885.59,40476.46,40850.29,44450307
2019-12-05,40976.63,41001.67,40721.1,40779.59,33048246
2019-12-06,40874.63,40914.71,40337.85,40445.15,33060331
2019-12-09,40527.24,40644.82,40339.63,40487.43,32554255
2019-12-10,40557.45,40557.45,40208.98,40239.88,31360618
2019-12-11,40296.25,40463.73,40169.94,40412.57,55533333
2019-12-12,40537.48,40710.9,40491.8,40581.71,41324022
2019-12-13,40784.64,41054.47,40784.64,41009.71,27874417
2019-12-16,41168.85,41168.85,40921.17,40938.72,21638307
2019-12-17,41057.11,41400.91,41007.11,41352.17,18986202
2019-12-18,41442.75,41613.19,41359.42,41558.57,24272572
2019-12-19,41580.11,41716.46,41456.58,41673.92,33290035
2019-12-20,41739.56,41807.91,41637.64,41681.54,33638768
2019-12-23,41548.26,41699.89,41474.79,41642.66,6246539
2019-12-24,41658.95,41702.89,41424.16,41461.26,4356307
2019-12-26,41463.22,41481.1,41132.89,41163.76,5647955
2019-12-27,41303.77,41608.56,41268.2,41575.14,6109838
2019-12-30,41686.27,41714.29,41453.68,41558,5738595
2019-12-31,41542.9,41546.68,41187.05,41253.74,5580427
2020-01-01,41374.29,41442.65,41251.9,41306.02,4677576
2020-01-02,41346.58,41648.82,41346.58,41626.64,5252161
2020-01-03,41554.54,41583.32,41349.29,41464.61,8882628
2020-01-06,41378.34,41378.34,40614.03,40676.63,8749460
2020-01-07,41012.96,41228.2,40728.78,40869.47,11867216
2020-01-08,40549.84,40858.98,40483.85,40817.74,18202522
2020-01-09,41198.79,41480.39,41176.28,41452.35,7797959
2020-01-10,41607.65,41775.11,41448.32,41599.72,13165886
2020-01-13,41788.21,41898.57,41739.59,41859.69,10565190
2020-01-14,41855.88,41993.7,41771.38,41952.63,14124318
2020-01-15,41969.86,41969.86,41648.82,41872.73,6140912
2020-01-16,41924.74,42058.79,41813.01,41932.56,6593241
2020-01-17,41889.19,42062.48,41856.48,41945.37,9453211
2020-01-20,42263,42263,41503.67,41528.91,7534789
2020-01-21,41393.17,41531.96,41294.8,41323.81,8919279
2020-01-22,41480.28,41530.09,41059.04,41115.38,7659545
2020-01-23,41215.69,41412.02,41105.23,41386.4,9935757
2020-01-24,41394.72,41696.49,41279.89,41613.19,6553905
2020-01-27,41510.68,41514.91,41130.09,41155.12,6982393
2020-01-28,41253.24,41333.06,40870.16,40966.86,9845574
2020-01-29,41147.55,41331.53,41109.56,41198.66,7773717
2020-01-30,41380.14,41380.14,40832.37,40913.82,6686224
2020-01-31,41095.05,41127.15,40671.47,40723.49,11519831
2020-02-03,39701.02,40013.75,39564.27,39872.31,10551279
2020-02-04,40138.91,40816.15,40138.91,40789.38,15329413
2020-02-05,40873.41,41174.94,40704.27,41142.66,13883541
2020-02-06,41234.29,41404.4,41113.92,41306.03,14998178
2020-02-07,41339.83,41339.83,41073.4,41141.85,15327019
2020-02-10,41166.72,41166.72,40798.99,40979.62,15215606
2020-02-11,41237.3,41444.16,41186.96,41216.14,7684708
2020-02-12,41352.96,41671.65,41352.96,41565.9,9551290
2020-02-13,41603.02,41610.13,41340.28,41459.79,9119659
2020-02-14,41523.13,41701.66,41184.74,41257.74,9764097
2020-02-17,41324.04,41417.47,41032.29,41055.69,6860220
2020-02-18,41001.52,41001.52,40611.1,40894.38,12306712
2020-02-19,41207.11,41354.37,41050.13,41323,5596800
2020-02-20,41254.17,41398.65,41137.7,41170.12,8393212
2020-02-24,41037.01,41037.01,40311.01,40363.23,8129960
2020-02-25,40462.91,40534.58,40221.82,40281.2,7261687
2020-02-26,40194.89,40254.5,39762.06,39888.96,9035445
2020-02-27,39947.8,39947.8,39424.26,39745.66,9581684
2020-02-28,38857.34,38857.34,38224.47,38297.29,12690495
2020-03-02,38910.95,39076.23,37788.8,38144.02,13390584
2020-03-03,38407.83,38752.88,38143.04,38623.7,10639830
2020-03-04,38778.72,38779.37,37850.78,38409.48,15305305
2020-03-05,38563.51,38886.75,38388.68,38470.61,13497219
2020-03-06,37296.77,37746.37,37016.81,37576.62,18974403
2020-03-09,36950.2,36950.2,35114.77,35634.95,18829394
2020-03-11,35468.9,36017.83,35282.82,35697.4,27854200
2020-03-12,34472.5,34472.5,32497.55,32778.14,25154348
2020-03-13,31023.79,34751.24,29165.89,34103.48,32590858
2020-03-16,33103.24,33103.24,31280.27,31390.07,18140185
2020-03-17,31763.24,32046.74,30404.41,30579.09,21532117
2020-03-18,30968.84,31093.83,28630,28869.51,31290735
2020-03-19,27600.26,29368.56,26731.7,28288.23,33153543
2020-03-20,28323.57,30414.32,27934.17,29915.96,32106528
2020-03-23,27608.8,29544.92,25881.15,25981.24,21788422
2020-03-24,27056.23,27447.17,25640.79,26674.03,24678143
2020-03-25,26499.81,28788.55,26366.09,28535.78,141503733
2020-03-26,29081.91,30093.87,28568.64,29946.77,35014433
2020-03-27,30747.81,31124.6,29348.45,29815.59,116924941
2020-03-30,29226.55,29494.69,28292.64,28440.32,23244642
2020-03-31,28440.32,29769.2,28440.32,29468.49,26395313
2020-04-01,29468.49,29468.49,28076.47,28265.31,18002580
2020-04-03,28265.31,28590.67,27502.85,27590.95,18914083
2020-04-07,27590.95,30151.88,27590.95,30067.21,21866938
2020-04-08,30067.21,31222.4,29610.4,29893.96,24703992
2020-04-09,29893.96,31214.95,29893.96,31159.62,18773821
2020-04-13,31159.62,31159.62,30478.21,30690.02,16137102
2020-04-15,30690.02,31565.41,30225.37,30379.81,23622005
2020-04-16,30379.81,30799.49,30022.45,30602.61,16863186
2020-04-17,30602.61,31718.73,30602.61,31588.72,22218241
2020-04-20,31588.72,31963.37,31490.26,31648,17214339
2020-04-21,31648,31648,30378.71,30636.71,19666164
2020-04-22,30636.71,31469.32,30579.53,31379.55,21039395
2020-04-23,31379.55,31958.04,31295.41,31863.08,24365903
2020-04-24,31863.08,31863.08,31282.85,31327.22,17568589
2020-04-27,31327.22,32103.15,31327.22,31743.08,12864873
2020-04-28,31743.08,32193.21,31663.66,32114.52,15609622
2020-04-29,32114.52,32896.37,32114.52,32720.16,15949745
2020-04-30,32720.16,33884.5,32720.16,33717.62,21078114
2020-05-04,33717.62,33717.62,31633.37,31715.35,18340896
2020-05-05,31715.35,32258.18,31407.03,31453.51,19170827
2020-05-06,31453.51,31969.9,31162.04,31685.75,19207574
2020-05-07,31685.75,31703.11,31364.62,31443.38,19873392
2020-05-08,31443.38,32060.1,31443.38,31642.7,15869377
2020-05-11,31642.7,32300.9,31502.73,31561.22,18066938
2020-05-12,31561.22,31561.22,30850.18,31371.12,23125747
2020-05-13,31371.12,32841.87,31371.12,32008.61,18417507
2020-05-14,32008.61,32008.61,31052.65,31122.89,15195829
2020-05-15,31122.89,31227.79,30770.77,31097.73,13004178
2020-05-18,31097.73,31097.73,29971.21,30028.98,19473903
2020-05-19,30028.98,30738.38,30028.98,30196.17,18746018
2020-05-20,30196.17,30876.29,30196.17,30818.61,16141354
2020-05-21,30818.61,31186.93,30771.08,30932.9,15507255
2020-05-22,30932.9,31104.63,30475.18,30672.59,20611122
2020-05-26,30672.59,31079.95,30513.86,30609.3,188278980
2020-05-27,30609.3,31654.66,30528.74,31605.22,20531627
2020-05-28,31605.22,32264.81,31605.22,32200.59,27452617
2020-05-29,32200.59,32479.26,31829.63,32424.1,37049585
2020-06-01,32424.1,33669.54,32424.1,33303.52,22873590
2020-06-02,33303.52,33866.55,33303.52,33825.53,75580852
2020-06-03,33825.53,34486.31,33825.53,34109.54,18375080
2020-06-04,34109.54,34302.21,33712.86,33980.7,17899515
2020-06-05,33980.7,34403.89,33961.98,34287.24,24634028
2020-06-08,34287.24,34926.02,34215.21,34370.58,25682366
2020-06-09,34370.58,34809.63,33884.11,33956.69,19237048
2020-06-10,33956.69,34349.79,33952.14,34247.05,15465660
2020-06-11,34247.05,34247.05,33481.66,33538.37,20948786
2020-06-12,33538.37,33855.22,32436.69,33780.89,23038367
2020-06-15,33780.89,33780.89,32927.02,33228.8,18372223
2020-06-16,33228.8,34021.65,32954.92,33605.22,27416539
2020-06-17,33605.22,33930.25,33336.9,33507.92,20219922
2020-06-18,33507.92,34275.37,33405.83,34208.05,21223018
2020-06-19,34208.05,34847.23,34139.83,34731.73,27854508
2020-06-22,34731.73,35213.26,34731.73,34911.32,25107249
2020-06-23,34911.32,35478.49,34844.69,35430.43,25208490
2020-06-24,35430.43,35705.85,34796.72,34868.98,26636452
2020-06-25,34868.98,35077.83,34511.14,34842.1,24559109
2020-06-26,34842.1,35252.96,34842.1,35171.27,24776896
2020-06-29,34926.95,35171.27,34663.43,34961.52,18333953
2020-06-30,34961.52,35230.45,34814.88,34915.8,18535090
2020-07-01,34915.8,35465.93,34915.8,35414.45,19378264
2020-07-02,35414.45,36014.18,35414.45,35843.7,20628802
2020-07-03,35843.7,36107.82,35843.7,36021.42,16451164
2020-07-06,36021.42,36659.09,36021.42,36487.28,22280409
2020-07-07,36487.28,36722.1,36272.67,36674.52,20647989
2020-07-08,36674.52,36826.38,36237.58,36329.01,24838170
2020-07-09,36329.01,36805.12,36329.01,36737.69,17401813
2020-07-10,36737.69,36744.58,36403.66,36594.33,20937375
2020-07-13,36880.66,37021.27,36534.95,36693.69,16501961
2020-07-14,36693.69,36693.69,35877.42,36033.06,14103333
2020-07-15,36033.06,36808.24,35909.34,36051.81,23523209
2020-07-16,36051.81,36520.11,36041.75,36471.68,18518543
2020-07-17,36471.68,37122.11,36471.68,37020.14,16467195
2020-07-20,37409.03,37477.77,37189.92,37418.99,20074093
2020-07-21,37823.61,37989.95,37743.48,37930.33,22677685
2020-07-22,37930.33,38134.12,37606.17,37871.52,22283994
2020-07-23,37871.52,38220.33,37748.99,38140.47,19647743
2020-07-24,38140.47,38235.18,37749.4,38128.9,19893173
2020-07-27,38275.34,38275.34,37774.21,37934.73,18646040
2020-07-28,37934.73,38553.32,37934.73,38492.95,15456451
2020-07-29,38492.95,38615.65,37896.91,38071.13,17551448
2020-07-30,38071.13,38412.38,37690.13,37736.07,14780183
2020-07-31,37736.07,37893.13,37436.7,37606.89,20243484
2020-08-03,37595.73,37595.73,36912.48,36939.6,14327350
2020-08-04,36939.6,37742.82,36939.6,37687.91,15052365
2020-08-05,37687.91,38138.39,37560.74,37663.33,19752607
2020-08-06,37663.33,38219.92,37663.33,38025.45,16629000
2020-08-07,38025.45,38108.91,37810.83,38040.57,15258921
2020-08-10,38168.42,38428.57,38073.46,38182.08,17229228
2020-08-11,38182.08,38554.76,38182.08,38407.01,18727440
2020-08-12,38407.01,38412.93,38129.56,38369.63,25317434
2020-08-13,38369.63,38515.55,38215.63,38310.49,15392726
2020-08-14,38310.49,38536.21,37658.66,37877.34,18626851
2020-08-17,38062.07,38105.17,37738.08,38050.78,21517570
2020-08-18,38050.78,38570.08,38050.78,38528.32,13605952
2020-08-19,38528.32,38782.7,38528.32,38614.79,12761895
2020-08-20,38614.79,38614.79,38156.28,38220.39,15818085
2020-08-21,38220.39,38577.16,38220.39,38434.72,16761965
2020-08-24,38566.96,38893.85,38566.96,38799.08,28053758
2020-08-25,38799.08,39005.51,38679.67,38843.88,15730484
2020-08-26,38843.88,39109.5,38766.94,39073.92,16409300
2020-08-27,39073.92,39324.08,39048.93,39113.47,14539363
2020-08-28,39113.47,39578.65,39113.47,39467.31,22478086
2020-08-31,39888.15,40005.32,38396.1,38628.29,27936867
2020-09-01,38628.29,39221.98,38547.59,38900.8,22030891
2020-09-02,38900.8,39139.37,38737.3,39086.03,17126561
2020-09-03,39165.8,39234.29,38944.54,38990.94,9188216
2020-09-04,38990.94,38990.94,38254.48,38357.18,15416492
2020-09-07,38284.78,38516.25,38076.42,38417.23,12506712
2020-09-08,38417.23,38744.51,38276.37,38365.35,11947377
2020-09-09,38365.35,38365.35,37935.45,38193.92,13979582
2020-09-10,38193.92,38877.44,38193.92,38840.32,16460454
2020-09-11,38840.32,38976.49,38712.05,38854.55,11377842
2020-09-14,39073.51,39228.89,38576.53,38756.63,14713323
2020-09-15,38756.63,39102.25,38755.98,39044.35,11620797
2020-09-16,39044.35,39359.33,39041.23,39302.85,11721389
2020-09-17,39302.85,39302.85,38928.36,38979.85,11356044
2020-09-18,38979.85,39175.33,38638.83,38845.82,14252247
2020-09-21,38812.69,38984.35,37943.89,38034.14,15823203
2020-09-22,38034.14,38200.71,37536.6,37734.08,15322813
2020-09-23,37734.08,38124.94,37314.33,37668.42,15026184
2020-09-24,37668.42,37668.42,36510.72,36553.6,13870492
2020-09-25,36553.6,37470.46,36553.6,37388.66,13478081
2020-09-28,37756.25,38031.11,37549.73,37981.63,13592451
2020-09-29,37981.63,38233.17,37832.53,37973.22,10628461
2020-09-30,37973.22,38235.04,37828.5,38067.93,18431879
2020-10-01,38067.93,38738.27,38067.93,38697.05,12913021
2020-10-05,38956.78,39260.18,38819.99,38973.7,15478197
2020-10-06,38973.7,39621.61,38973.7,39574.57,11272042
2020-10-07,39574.57,39962.61,39456.06,39878.95,15018780
2020-10-08,39878.95,40466.79,39878.95,40182.67,14382252
2020-10-09,40182.67,40577.83,40069.36,40509.49,16596091
2020-10-12,40716.95,40894.09,40388.05,40593.8,17588871
2020-10-13,40593.8,40786.49,40463.67,40625.51,11047090
2020-10-14,40625.51,40879.88,40282.1,40794.74,15018272
2020-10-15,40794.74,40983.35,39671.39,39728.41,30393177
2020-10-16,39728.41,40124.93,39699.42,39982.98,10958220
2020-10-19,40318.57,40518.47,40217.04,40431.6,12253056
2020-10-20,40431.6,40731.31,40327.56,40544.37,12091726
2020-10-21,40544.37,40974.81,40154.12,40707.31,16738340
2020-10-22,40707.31,40717.47,40312.06,40558.49,13929174
2020-10-23,40558.49,40810.62,40558.49,40685.5,12401997
2020-10-26,40649.76,40667.75,39953.67,40145.5,10091916
2020-10-27,40260.7,40553.69,39982.08,40522.1,13902924
2020-10-28,40664.35,40664.35,39776.09,39922.46,29432035
2020-10-29,39594.83,40010.21,39526.08,39749.85,19509875
2020-10-30,39678.18,39988.03,39243.31,39614.07,12047626
2020-11-02,39880.38,39961.41,39340.14,39757.58,15353768
2020-11-03,40018.17,40351.07,39969.55,40261.13,21351843
2020-11-04,40240.16,40693.23,40082.26,40616.14,20883799
2020-11-05,41112.12,41367.71,41032.02,41340.16,42633340
2020-11-06,41467.94,41954.23,41390.07,41893.06,18964859
2020-11-09,42273.97,42638.56,42264.16,42597.43,24304655
2020-11-10,42905.32,43314.01,42665.31,43277.65,28698307
2020-11-11,43388.81,43705.73,42972.39,43593.67,30339218
2020-11-12,43428.96,43538.98,43129.18,43357.19,14471056
2020-11-13,43298.92,43519.45,43057.81,43443,24375946
2020-11-17,44095.85,44095.85,43700.98,43952.71,20897956
2020-11-18,43885.18,44213.43,43788.38,44180.05,18255910
2020-11-19,43865.2,44227.26,43521,43599.96,24137897
2020-11-20,43760.24,44011.61,43453.79,43882.25,17123149
2020-11-23,44164.17,44262.55,43750.01,44077.15,17802532
2020-11-24,44311.42,44592.52,44258.2,44523.02,17936910
2020-11-25,44777.06,44822.34,43765.94,43828.1,19146154
2020-11-26,43992.72,44358.06,43584.57,44259.74,14607342
2020-11-27,44357.52,44388.22,43998.23,44149.72,15748301
2020-12-01,44435.83,44727.13,44125.9,44655.44,16028727
2020-12-02,44712.81,44712.81,44171.6,44618.04,16019051
2020-12-03,44918.08,44918.08,44553.78,44632.65,30666567
2020-12-04,44764.27,45146.94,44707.3,45079.55,27639896
2020-12-07,45099.92,45458.36,45031.43,45426.97,18688120
2020-12-08,45547.13,45739.71,45336.98,45608.51,18212195
2020-12-09,45891.04,46162.32,45804.31,46103.5,20675840
2020-12-10,45946.78,46043.53,45689.53,45959.88,12728862
2020-12-11,46096.39,46305.79,45707.95,46099.01,26254698
2020-12-14,46284.7,46371.46,45953.21,46253.46,18423011
2020-12-15,46225.77,46350.17,45842.36,46263.17,16389019
2020-12-16,46556.32,46700.25,46403.89,46666.46,13141079
2020-12-17,46761.03,46992.18,46642.23,46890.34,17217539
2020-12-18,47009.69,47009.69,46634.94,46960.69,12800548
2020-12-21,46932.18,47055.49,44949.94,45553.96,24385195
2020-12-22,45736.09,46077.09,45120.87,46006.69,25081466
2020-12-23,45985.87,46501.16,45908.29,46444.18,10468556
2020-12-24,46643.84,47050.22,46539.92,46973.54,13709421
2020-12-28,47153.59,47406.18,47152.02,47353.75,9590064
2020-12-29,47481.54,47713.35,47364.67,47613.08,12764849
2020-12-30,47789.03,47789.03,47360.43,47746.22,15628582
2020-12-31,47704.77,47896.37,47624.63,47751.33,13934967
2021-01-01,47804.76,47980.16,47790.21,47868.98,8271072
2021-01-04,48109.17,48214.41,47611.73,48176.8,13865225
2021-01-05,48037.63,48484.32,47915.1,48437.78,12180947
2021-01-06,48559.08,48559.08,47869.71,48174.06,22501873
2021-01-07,48522.62,48522.62,48040.42,48093.32,18429205
2021-01-08,48452.81,48842.57,48373.53,48782.51,22188716
2021-01-11,49252.31,49295.82,48960.57,49269.32,21176850
2021-01-12,49162.94,49566.14,49084.03,49517.11,12681833
2021-01-13,49771.76,49787.42,49075.29,49492.32,27173121
2021-01-14,49432.83,49662.74,49187.19,49584.16,24468572
2021-01-15,49549.06,49637.41,48797.62,49034.67,14691375
2021-01-18,49061.22,49105.7,48408.18,48564.27,16612323
2021-01-19,48911,49495.88,48812.32,49398.29,11024739
2021-01-20,49444.68,49868.74,49385.97,49792.12,12158005
2021-01-21,50110.9,50181.48,49424.02,49624.76,19331959
2021-01-22,49594.95,49675.74,48834.62,48878.54,18420261
2021-01-25,49253.68,49253.68,48288,48347.59,15521074
2021-01-27,48229.12,48229.12,47271.19,47409.93,19556021
2021-01-28,46917.92,47168.58,46527.8,46874.36,25005652
2021-01-29,47338.91,47366.44,46165.73,46285.77,14457935
2021-02-01,46617.95,48761.6,46436.08,48600.61,22028514
2021-02-02,49286.9,50148.7,49245.61,49797.72,28351477
2021-02-03,50135.97,50525.23,49529.42,50255.75,22371371
2021-02-04,50145.33,50685.48,49927.7,50614.29,33553149
2021-02-05,51031.39,51062.28,50567.71,50731.63,32176066
2021-02-08,51146.67,51522.41,51146.67,51348.77,20604275
2021-02-09,51507.89,51832.13,51195.65,51329.08,21186202
2021-02-10,51331.1,51509.48,50847.03,51309.39,15961287
2021-02-11,51165.84,51579.51,51163.75,51531.52,12069537
2021-02-12,51614.77,51802.84,51260.62,51544.3,15092081
2021-02-15,51907.75,52229.66,51898.63,52154.13,14725442
2021-02-16,52384.74,52502.87,51865.5,52104.17,21143314
2021-02-17,51996.94,52075.81,51588.28,51703.83,13633471
2021-02-18,51831.11,51832.49,51187.9,51324.69,18248498
2021-02-19,51163.69,51431.65,50626.29,50889.76,14984806
2021-02-22,50910.51,50984.04,49621.09,49744.32,16251558
2021-02-23,50101.29,50325.42,49661.81,49751.41,14854934
2021-02-24,49873.75,50781.69,49731.8,50781.69,45911884
2021-02-25,51207.61,51385.32,50997.83,51039.31,33469920
2021-02-26,50229.42,50398.02,48897.43,49099.99,23081905
2021-03-01,49747.71,50055.52,49443.54,49849.84,18382406
2021-03-02,50155.93,50431.32,49808.85,50296.89,17466843
2021-03-03,50732.13,51530.62,50516.03,51444.65,15784500
2021-03-04,50812.14,51255.09,50542.26,50846.08,21848328
2021-03-05,50517.36,50885.57,50161.32,50405.32,19158414
2021-03-08,50654.02,50982.15,50322.53,50441.07,14217468
2021-03-09,50776.93,51111.94,50396.86,51025.48,12234004
2021-03-10,51404.68,51425.52,51049.74,51279.51,9324906
2021-03-12,51758.47,51805.69,50543.85,50792.08,12247517
2021-03-15,50773.47,50818.52,49804.31,50395.08,17597371
2021-03-16,50608.42,50855.55,50291.29,50363.96,10235962
2021-03-17,50502.28,50558.93,49720.24,49801.62,12982833
2021-03-18,50266.2,50279.31,48967.25,49216.52,12611249
2021-03-19,48867.19,50000.16,48590.54,49858.24,17509370
2021-03-22,49878.77,49878.77,49281.87,49771.29,11628282
2021-03-23,49876.21,50264.39,49662.93,50051.44,13373850
2021-03-24,49709.73,49852.93,49123.87,49180.31,9178827
2021-03-25,49200.01,49200.01,48238.76,48440.12,14303293
2021-03-26,48969.25,49232.82,48705.58,49008.5,10583117
2021-03-30,49331.68,50264.77,49331.68,50136.58,10509887
2021-03-31,50136.58,50136.58,49449.98,49509.15,11944803
2021-04-01,49509.15,50092.34,49479.39,50029.83,8524273
2021-04-05,50020.91,50020.91,48580.8,49159.32,12651031
2021-04-06,49159.32,49582.13,48937.05,49201.39,9580801
2021-04-07,49201.39,49898.68,49098.03,49661.76,9763150
2021-04-08,49661.76,50115.69,49585.35,49746.21,21772688
2021-04-09,49746.21,49903.19,49462,49591.32,8850312
2021-04-12,48956.65,48956.65,47698.62,47883.38,19059657
2021-04-13,47883.38,48626.97,47792.4,48544.06,10012088
2021-04-15,48512.77,48873.06,48016.95,48803.68,16106352
2021-04-16,48803.68,49085.32,48699.44,48832.03,11873120
2021-04-19,47940.81,48017.77,47368.72,47949.42,10516421
2021-04-20,47949.42,48466.37,47442.16,47705.8,11564249
2021-04-22,47705.8,48139.2,47210.83,48080.67,15841756
2021-04-23,48080.67,48263.94,47671.83,47878.45,11178638
2021-04-26,48197.37,48665.05,48164.9,48386.51,15233725
2021-04-27,48386.51,48985.25,48386.51,48944.14,10057586
2021-04-28,48944.14,49799.83,48944.14,49733.84,14255107
2021-04-29,49733.84,50370.04,49540.01,49765.94,13234376
2021-04-30,49765.94,49765.94,48704.09,48782.36,19413595
2021-05-03,48356.01,48861.07,48036.95,48718.52,14696968
2021-05-04,48718.52,48988.79,48150.51,48253.51,13197837
2021-05-05,48253.51,48739.02,48253.51,48677.55,12724500
2021-05-06,48877.78,49009.29,48617.9,48949.76,9517082
2021-05-07,48949.76,49415.22,48949.76,49206.47,9228020
2021-05-10,49496.05,49616.03,49414.07,49502.41,12243985
2021-05-11,49502.41,49502.41,48997.76,49161.81,14968004
2021-05-12,49171.28,49171.28,48554,48690.8,17424171
2021-05-14,48690.8,48875.97,48476.12,48732.55,18166442
2021-05-17,48990.7,49611.98,48925.24,49580.73,20596832
2021-05-18,49580.73,50309.52,49580.73,50193.33,14390228
2021-05-19,50193.33,50277.62,49832.7,49902.64,13305432
2021-05-20,49902.64,50093.65,49498.98,49564.86,8319079
2021-05-21,49564.86,50589.25,49564.86,50540.48,18110666
2021-05-24,50727.28,50853.99,50471.62,50651.9,16762364
2021-05-25,50651.9,50929.37,50475.78,50637.53,10833006
2021-05-26,50637.53,51071.45,50621.91,51017.52,9390416
2021-05-27,51017.52,51265.3,50891.98,51115.22,12269869
2021-05-28,51115.22,51527.1,51115.22,51422.88,15224574
2021-05-31,51476.22,52008.98,51185.8,51937.44,15305738
2021-06-01,51937.44,52223.21,51809.96,51934.88,13391578
2021-06-02,51934.88,51934.88,51451.65,51849.48,13480680
2021-06-03,51849.48,52268.92,51849.48,52232.43,15004103
2021-06-04,52232.43,52388.62,51954.11,52100.05,16736664
2021-06-07,52231.38,52378.3,52055.34,52328.51,19773319
2021-06-08,52328.51,52410.29,52135.88,52275.57,12284413
2021-06-09,52275.57,52444.16,51723.16,51941.64,15237778
2021-06-10,52143.9,52345.96,51941.64,52300.47,8642422
2021-06-11,52300.47,52638.99,52300.47,52474.76,8516944
2021-06-14,52492.34,52583.4,51939.57,52551.53,9878035
2021-06-15,52551.53,52867.74,52551.53,52773.05,16339615
2021-06-16,52773.05,52814.08,52426.86,52501.98,12897932
2021-06-17,52501.98,52522.7,52043.71,52323.33,8850043
2021-06-18,52323.33,52568.76,51605.81,52344.45,11843320
2021-06-21,51887.55,52624.67,51754.63,52574.46,12494800
2021-06-22,52574.46,53055.45,52521.64,52588.71,7728178
2021-06-23,52588.71,52858.15,52264.75,52306.08,13596660
2021-06-24,52306.08,52827.57,52306.08,52699,7859296
2021-06-25,52699,52972.64,52615.46,52925.04,10683719
2021-06-28,53126.73,53126.73,52673.83,52735.59,6223459
2021-06-29,52735.59,52816.42,52479.25,52549.66,9155703
2021-06-30,52549.66,52873.43,52451.3,52482.71,9530505
2021-07-01,52482.71,52598.41,52282.35,52318.6,5783982
2021-07-02,52318.6,52524.07,52177.85,52484.67,6417283
2021-07-05,52682.89,52918.6,52607.49,52880,7562268
2021-07-06,52880,53128.03,52806.69,52861.18,6956111
2021-07-07,52861.18,53105.26,52754.75,53054.76,7987580
2021-07-08,53054.76,53100.96,52433.41,52568.94,6381579
2021-07-09,52568.94,52568.94,52230.77,52386.19,6444424
2021-07-12,52634.33,52698.9,52210.14,52372.69,24939021
2021-07-13,52372.69,52803.05,52372.69,52769.73,7938881
2021-07-14,52769.73,52977.62,52614.02,52904.05,9342771
2021-07-15,52904.05,53265.73,52904.05,53158.85,8091886
2021-07-16,53158.85,53289.63,52997.32,53140.06,6728916
2021-07-19,52606.99,52814.88,52407.07,52553.4,23778700
2021-07-20,52553.4,52553.4,52014.07,52198.51,7984161
2021-07-22,52198.51,52864.11,52198.51,52837.21,8326292
2021-07-23,52837.21,53114.7,52655.89,52975.8,12055047
2021-07-26,52985.26,53103.42,52786.26,52852.27,20886384
2021-07-27,52852.27,53014.02,52435.26,52578.76,6328050
2021-07-28,52578.76,52640.99,51806.34,52443.71,8020411
2021-07-29,52443.71,52775.01,52443.71,52653.07,8836466
2021-07-30,52653.07,52908.76,52536.12,52586.84,9932385
2021-08-02,52901.28,52986.33,52805.37,52950.63,7880587
2021-08-03,52950.63,53883.83,52950.63,53823.36,8119413
2021-08-04,53823.36,54465.41,53823.36,54369.77,14586118
2021-08-05,54369.77,54715.28,54234.16,54492.84,15337116
2021-08-06,54492.84,54632.2,54213.84,54277.72,7234671
2021-08-09,54385.71,54582.46,54126.91,54402.85,11470904
2021-08-10,54402.85,54779.43,54309.18,54554.66,8729445
2021-08-11,54554.66,54750.59,54167.35,54525.93,6519257
2021-08-12,54525.93,54872.41,54525.93,54843.98,9331266
2021-08-13,54843.98,55487.05,54843.98,55437.29,14123852
2021-08-16,55479.74,55678.47,55285.99,55582.58,5993131
2021-08-17,55582.58,55842.33,55387.39,55792.27,6818867
2021-08-18,55792.27,56117.59,55516.64,55629.49,16065446
2021-08-20,55159.13,55629.49,55020.47,55329.32,6804328
2021-08-23,55695.84,55775.02,55243.45,55555.79,7531847
2021-08-24,55555.79,56023.22,55536.84,55958.98,7592177
2021-08-25,55958.98,56196.78,55901.26,55944.21,5432720
2021-08-26,55944.21,56111.45,55857.93,55949.1,8347604
2021-08-27,55949.1,56185.99,55678.7,56124.72,6010717
2021-08-30,56329.25,56953.42,56329.25,56889.76,6578628
2021-08-31,56889.76,57618.26,56859.39,57552.39,11212773
2021-09-01,57552.39,57917.57,57271.71,57338.21,7342025
2021-09-02,57338.21,57890.04,57311.12,57852.54,5060725
2021-09-03,57852.54,58190.92,57765.92,58129.95,6138388
2021-09-06,58411.62,58512.03,58201.43,58296.91,5630419
2021-09-07,58296.91,58553.07,58006.53,58279.48,7446350
2021-09-08,58279.48,58372.94,57925.65,58250.26,5288462
2021-09-09,58250.26,58330.76,58085.86,58305.07,5333476
2021-09-13,58262.11,58287.26,57945.44,58177.76,5571947
2021-09-14,58177.76,58467.67,58177.76,58247.09,6706076
2021-09-15,58247.09,58776.64,58247.09,58723.2,9561798
2021-09-16,58723.2,59203.73,58702.58,59141.16,24661025
2021-09-17,59141.16,59736.28,58875.1,59015.89,13141254
2021-09-20,58634.69,59200.26,58401.69,58490.93,17402764
2021-09-21,58490.93,59082.89,58235.29,59005.27,9502801
2021-09-22,59005.27,59177.8,58879.83,58927.33,19215779
2021-09-23,58927.33,59954.18,58927.33,59885.36,44591670
2021-09-24,59885.36,60323.94,59885.36,60048.47,10869766
2021-09-27,60303.79,60406.52,59888.12,60077.88,6231658
2021-09-28,60077.88,60237.7,59046.28,59667.6,21055688
2021-09-29,59667.6,59675.53,59114.12,59413.27,16073127
2021-09-30,59413.27,59556.81,59024.69,59126.36,8913924
2021-10-01,59126.36,59126.36,58551.16,58765.58,10194331
2021-10-04,59143,59548.05,58979.97,59299.32,9962884
2021-10-05,59299.32,59776.19,59128.22,59744.88,12916640
2021-10-06,59744.88,59960.44,59086.08,59189.73,6952471
2021-10-07,59189.73,59913.92,59189.73,59677.83,5690609
2021-10-08,59677.83,60211.96,59677.83,60059.06,5658301
2021-10-11,60099.68,60473.01,59829.57,60135.78,42491888
2021-10-12,60135.78,60331.24,59888.05,60284.31,6492179
2021-10-13,60284.31,60834.73,60284.31,60737.05,8481481
2021-10-14,60737.05,61350.8,60737.05,61305.95,12595922
2021-10-18,61776.82,61959.84,61721.77,61765.59,11838010
2021-10-19,61765.59,62244.29,61598.94,61716.05,8580457
2021-10-20,61716.05,61879.34,61110.74,61259.96,48385418
2021-10-21,61259.96,61616.46,60489.11,60923.5,7269148
2021-10-22,60923.5,61418.95,60558.11,60821.62,9387381
2021-10-25,61398.75,61398.75,60455.42,60967.05,10534200
2021-10-26,60967.05,61485.36,60793.44,61350.26,6732218
2021-10-27,61350.26,61575.37,60992.15,61143.33,8912856
2021-10-28,61143.33,61143.33,59782.87,59984.7,8599092
2021-10-29,59984.7,60131.41,59095.43,59306.93,8955404
2021-11-01,59577.48,60218.14,59357.96,60138.46,7209656
2021-11-02,60303.5,60419.2,59885.27,60029.06,6017555
2021-11-03,60265.39,60358.9,59561.02,59771.92,8508001
2021-11-08,60385.76,60607.67,59781.81,60545.61,7485777
2021-11-09,60607.87,60667.77,60213.64,60433.45,6169870
2021-11-10,60226.28,60505.52,59972.05,60352.82,7461097
2021-11-11,60229.58,60229.58,59658.14,59919.69,6159597
2021-11-12,60191.09,60749.08,59999.26,60686.69,6895942
2021-11-15,60837.4,61031.08,60599.38,60718.71,7128291
2021-11-16,60751.12,60796.75,60204.43,60322.37,6337788
2021-11-17,60157.55,60425.94,59950.95,60008.33,19867855
2021-11-18,59953.79,60171.44,59376.78,59636.01,7810013
2021-11-22,59710.48,59733.87,58016.61,58465.89,10579101
2021-11-23,58035.66,58834.26,57725.38,58664.33,11965339
2021-11-24,58831.17,58967.2,58153.53,58340.99,8752246
2021-11-25,58327.14,58901.54,58148.48,58795.09,6768082
2021-11-26,58200.77,58200.77,56999.27,57107.15,8387838
2021-11-29,57028.04,57626.3,56396.24,57260.58,8361621
2021-11-30,57275.88,58183.11,56870.76,57064.87,8055539
2021-12-01,57444.68,57846.45,57350.13,57684.79,11749060
2021-12-02,57754.29,58513.45,57690.72,58461.29,8148482
2021-12-03,58543.93,58752.08,57644.91,57696.46,8482763
2021-12-06,57778.01,57778.01,56695.48,56747.14,7244142
2021-12-07,57150.93,57902.32,57001.82,57633.65,10892419
2021-12-08,58212.16,58702.31,58148.24,58649.68,13411850
2021-12-09,58857.04,58889.62,58341.18,58807.13,7928767
2021-12-10,58696.71,58857.43,58415.3,58786.67,5575032
2021-12-13,59103.72,59201.84,58244.93,58283.42,5869970
2021-12-14,58059.76,58321.79,57805.05,58117.09,6771270
2021-12-15,58152.33,58214.2,57674.93,57788.03,7587854
2021-12-16,58329.18,58329.18,57684.13,57901.14,5197910
2021-12-17,58030.33,58030.33,56953.85,57011.74,8569422
2021-12-20,56517.26,56525.32,55136.55,55822.01,13332938
2021-12-21,56392.54,56898.1,56047.22,56319.01,7445610
2021-12-22,56639.68,56985.8,56471.33,56930.56,6080617
2021-12-23,57287.91,57489.59,57148.26,57315.28,6048850
2021-12-24,57567.11,57567.11,56814.28,57124.31,6408474
2021-12-27,56948.33,57511.49,56544.71,57420.24,5661059
2021-12-28,57758.07,57951.29,57653.22,57897.48,5453332
2021-12-29,57851.52,58095.48,57687.32,57806.49,5281807
2021-12-30,57755.4,58007.9,57598.15,57794.32,7261766
2021-12-31,57919.89,58408.71,57919.89,58253.82,7001876
2022-01-03,58310.09,59261.69,58310.09,59183.22,8202471
2022-01-04,59355.55,59935.84,59087.76,59855.93,9105173
2022-01-05,59875.62,60328.75,59663.92,60223.15,8613384
2022-01-06,59700.17,59773.26,59291.66,59601.84,6017873
2022-01-07,59741.48,60129.4,59403.9,59744.65,8303811
2022-01-10,60070.39,60426.25,59987.63,60395.63,7573869
2022-01-11,60424.45,60688.29,60284.6,60616.89,6450651
2022-01-12,61014.37,61213.26,60858.13,61150.04,6246723
2022-01-13,61326.21,61347.4,60950.43,61235.3,9331156
2022-01-14,61006.53,61324.33,60762.04,61223.03,6944022
2022-01-17,61219.64,61385.48,61120.71,61308.91,7619700
2022-01-18,61451.11,61472.17,60666.71,60754.86,12457373
2022-01-19,60765.31,60765.31,59951.91,60098.82,6958756
2022-01-20,60045.48,60045.48,59085.07,59464.62,11798114
2022-01-21,59014.59,59328.79,58628.46,59037.18,7597850
2022-01-24,59023.97,59023.97,56990.19,57491.51,10792407
2022-01-25,57031.7,57966.6,56412.53,57858.15,10435704
2022-01-27,57132.31,57505.68,56441.85,57276.94,10281390
2022-01-28,57683.01,58083.37,57119.65,57200.23,13022277
2022-01-31,57845.91,58255.03,57756.25,58014.17,7369299
2022-02-01,58672.86,59031.59,57754.5,58862.57,13955686
2022-02-02,59340.85,59607.69,59194.26,59558.33,8546778
2022-02-03,59530.74,59552.2,58655.07,58788.02,7084446
2022-02-04,58880.84,58938.21,58449.02,58644.82,7271699
2022-02-07,58549.67,58702.56,57303.39,57621.19,11539517
2022-02-08,57817.73,57921.51,57063.51,57808.58,8914729
2022-02-09,58167.17,58505.58,58116.97,58465.97,5877223
2022-02-10,58763.62,59058.76,58337.03,58926.03,6676298
2022-02-11,58365.81,58393.95,57915.89,58152.92,5707375
2022-02-14,56720.32,57189.88,56295.75,56405.84,8337584
2022-02-15,56724.73,58209.88,56439.44,58142.05,9961812
2022-02-16,58354.93,58566.72,57781.4,57996.68,7286579
2022-02-17,58166.66,58343.63,57645.53,57892.01,6439341
2022-02-18,57585.18,58174.1,57585.18,57832.97,9826004
2022-02-21,57551.65,58139.7,57171.45,57683.59,6630757
2022-02-22,56598.25,57504.64,56533.77,57300.68,14141811
2022-02-23,57645.98,57732.4,57112.94,57232.06,6185586
2022-02-24,55418.45,55981.78,54397.82,54529.91,15601317
2022-02-25,55321.72,56183.7,55316.58,55858.52,9868721
2022-02-28,55329.46,56323.43,54837.37,56247.28,7733090
2022-03-02,55629.3,55749.59,55022.74,55468.9,12442390
2022-03-03,55921.44,55993.6,54932.82,55102.68,9913795
2022-03-04,54653.59,55007.06,53888.31,54333.81,10985053
2022-03-07,53172.51,53202.36,52369.03,52842.75,17114945
2022-03-08,52430.06,53481.7,52261.45,53424.09,16280360
2022-03-09,53793.99,54887.58,53380.59,54647.33,14063529
2022-03-10,56242.47,56242.47,54988.1,55464.39,9818924
2022-03-11,55218.78,55833.95,55059.48,55550.3,9670763
2022-03-14,55614.4,56541.76,55561.93,56486.02,9065641
2022-03-15,56663.87,56716.98,55423.03,55776.85,8135292
2022-03-16,56555.33,56857.13,56398.97,56816.65,6870420
2022-03-17,57620.28,58093.47,57526.35,57863.93,7150951
2022-03-21,58030.41,58105.02,57232.42,57292.49,6367759
2022-03-22,57297.57,58044.42,56934.04,57989.3,7829154
2022-03-23,58198.64,58413.72,57571.95,57684.82,9105674
2022-03-24,57190.05,57826.22,57164.27,57595.68,51428410
2022-03-25,57801.72,57833.56,57104.26,57362.2,6850321
2022-03-28,57472.72,57619.96,56828.19,57593.49,6296336
2022-03-29,57814.76,57945.66,57643.37,57943.65,12062986
2022-03-30,58362.85,58722.14,58179.67,58683.99,6275494
2022-03-31,58779.71,58888.4,58486.69,58568.51,4383863
2022-04-01,58530.73,59285.71,58455.54,59276.69,6422393
2022-04-04,59764.13,60836.02,59764.13,60611.74,12574190
2022-04-05,60786.07,60786.07,60152.62,60176.5,6763246
2022-04-06,59815.71,59937.82,59515.61,59610.41,10576704
2022-04-07,59402.61,59503.37,58990,59034.95,8272586
2022-04-08,59256.97,59650.35,58881.96,59447.18,8433210
2022-04-11,59333.18,59352.95,58895.83,58964.57,8965955
2022-04-12,58743.5,58793.05,58304.8,58576.37,7472415
2022-04-13,58910.74,59000.19,58304.39,58338.93,6618117
2022-04-18,57338.58,57417.61,56845.17,57166.74,13460755
2022-04-19,57381.77,57461.18,56348.19,56463.15,13460183
2022-04-20,56741.43,57213.61,56525.11,57037.5,7578888
2022-04-21,57458.6,57989.64,57336,57911.68,8000257
2022-04-22,57531.95,57688.17,57137.31,57197.15,7577645
2022-04-25,56757.64,56871.74,56359.4,56579.89,7047442
2022-04-26,57066.24,57411.15,56910.35,57356.61,7339033
2022-04-27,56983.68,57075.31,56585.44,56819.39,6572968
2022-04-28,57296.31,57789.79,56939.12,57521.06,7114393
2022-04-29,57817.51,57975.48,56966.67,57060.87,9501658
2022-05-02,56429.45,57052.75,56429.45,56975.99,7920781
2022-05-04,57124.91,57176.67,55501.6,55669.03,50749643
2022-05-05,56255.07,56565.12,55617.56,55702.23,8223930
2022-05-06,54928.29,55068.82,54588.15,54835.58,8046309
2022-05-09,54188.21,54793.7,53921.8,54470.67,9259881
2022-05-10,54309.31,54856.53,54305.97,54364.85,8043211
2022-05-11,54544.91,54593.73,53526.02,54088.39,7172578
2022-05-12,53608.35,53613.99,52707.92,52930.31,6859442
2022-05-13,53565.74,53784.57,52658.14,52793.62,9279218
2022-05-16,52946.32,53426.6,52640.14,52973.84,4772173
2022-05-17,53285.19,54329.51,53189.52,54318.47,7444159
2022-05-18,54554.89,54784.28,54134.94,54208.53,5814695
2022-05-19,53070.3,53348.74,52669.51,52792.23,9148516
2022-05-20,53513.97,54372.96,53418.66,54326.39,7584387
2022-05-23,54459.95,54930.62,54191.84,54288.61,7091856
2022-05-24,54307.56,54524.21,53887.92,54052.61,5618248
2022-05-25,54254.07,54375.64,53686.43,53749.26,6151167
2022-05-26,53950.84,54300.59,53425.7,54252.53,7475385
2022-05-27,54671.5,54932.46,54452.71,54884.66,7036883
2022-05-30,55507.75,56080.87,55477.25,55925.74,5944439
2022-05-31,55622.01,55925.09,55389.4,55566.41,8273763
2022-06-01,55588.27,55788.4,55095.68,55381.17,7325808
2022-06-02,55382.44,55890.86,55153.71,55818.11,5854770
2022-06-03,56245.6,56427.88,55719.83,55769.23,5939204
2022-06-06,55610.64,55832.28,55297.71,55675.32,4298314
2022-06-07,55373.18,55373.18,54884.18,55107.34,3642909
2022-06-08,55345.51,55421.83,54683.37,54892.49,6044152
2022-06-09,54514.17,55320.77,54511.78,55320.28,5967438
2022-06-10,54760.25,54776.28,54206.57,54303.44,4763085
2022-06-13,53184.61,53184.61,52528.76,52846.7,7483139
2022-06-14,52495.94,53094.81,52467.3,52693.57,6936632
2022-06-15,52650.41,52867.02,52495.51,52541.39,5912990
2022-06-16,53018.91,53133.7,51439.89,51495.79,9186557
2022-06-17,51181.99,51649.82,50921.98,51360.42,8272045
2022-06-20,51470.03,51711.68,51066.4,51597.84,6962792
2022-06-21,51897.6,52798.81,51813.88,52532.07,5144466
2022-06-22,52186.36,52271.64,51741.2,51822.53,5764469
2022-06-23,51972.75,52515.45,51636.17,52265.72,5587807
2022-06-24,52654.24,52901.67,52448.47,52727.98,4985942
2022-06-27,53468.89,53492.97,53121.16,53161.28,5279106
2022-06-28,52846.26,53181.43,52772.04,53177.45,5523438
2022-06-29,52623.15,53244.21,52623.15,53026.97,5230164
2022-06-30,52897.16,53374.71,52893.16,53018.94,5628261
2022-07-01,52863.34,52923.47,52101.74,52907.93,7222958
2022-07-04,52851.67,53296.02,52679.11,53234.77,6974476
2022-07-05,53501.21,53865.84,53054.68,53134.35,6824988
2022-07-06,53170.7,53793.06,53145.61,53750.97,14764661
2022-07-07,54146.68,54254.53,53929.87,54178.46,7507506
2022-07-08,54574.43,54603.93,54278.77,54481.84,7536007
2022-07-11,54248.6,54524.05,54094.08,54395.23,6082188
2022-07-12,54219.78,54236.49,53886.61,53886.61,6262180
2022-07-13,54210.1,54210.1,53456.06,53514.15,5653678
2022-07-14,53688.62,53858.41,53164.66,53416.15,4708074
2022-07-15,53637.88,53769.68,53362.9,53760.78,5624908
2022-07-18,54069.3,54531.45,54042.44,54521.15,63817510
2022-07-19,54251.88,54815.22,54250.82,54767.62,6903406
2022-07-20,55486.12,55628.32,55321.63,55397.53,6830715
2022-07-21,55391.93,55691.25,55277.27,55681.95,6688398
2022-07-22,55800.84,56184.23,55685.78,56072.23,6547829
2022-07-25,55877.5,56014.79,55539.75,55766.22,6123114
2022-07-26,55834.38,55834.38,55268.49,55268.49,4875824
2022-07-27,55258.29,55827.93,55159.3,55816.32,3753797
2022-07-28,56267.55,56912.98,56256.83,56857.79,13859100
2022-07-29,57258.13,57599.75,57109.39,57570.25,16782101
2022-08-01,57823.1,58169.28,57549.98,58115.5,72590285
2022-08-02,58049.02,58328.41,57746.23,58136.36,15462609
2022-08-03,58174.11,58411.42,57788.93,58350.53,7156974
2022-08-04,58571.28,58701.34,57578.16,58298.8,8903977
2022-08-05,58421.04,58648.99,58246.91,58387.93,9273741
2022-08-08,58417.71,58933.33,58276.8,58853.07,9815493
2022-08-10,58977.34,58977.34,58586.99,58817.29,9794866
2022-08-11,59320.45,59468.09,59252.01,59332.6,10733236
2022-08-12,59235.98,59537.38,59114.2,59462.78,14205700
2022-08-16,59675.12,59922.89,59674.57,59842.21,9734220
2022-08-17,59938.05,60322.21,59869.11,60260.13,9675575
2022-08-18,60080.19,60327.96,59948.95,60298,10937061
2022-08-19,60351.23,60403.92,59476.94,59646.15,11715855
2022-08-22,59361.08,59386.9,58709.33,58773.87,10648660
2022-08-23,58205.97,59090.36,58205.97,59031.3,12958556
2022-08-24,58853.32,59167.38,58766.03,59085.43,11847393
2022-08-25,59315.98,59481.34,58681.63,58774.72,9749552
2022-08-26,59050.67,59317,58723.61,58833.87,9039606
2022-08-29,57367.47,58207.5,57367.47,57972.62,14471394
2022-08-30,58259.85,59587.26,58259.85,59537.07,12825181
2022-09-01,58710.53,59307.72,58526.56,58766.59,19206261
2022-09-02,58969.02,59100.01,58561.15,58803.33,10744977
2022-09-05,58814.08,59307.9,58814.08,59245.98,12856098
2022-09-06,59285.36,59561.59,58975.48,59196.99,13834124
2022-09-07,58789.26,59165.65,58738.9,59028.91,9040889
2022-09-08,59374.99,59708.37,59317.19,59688.22,12112517
2022-09-09,60045.75,60105.13,59635.32,59793.14,13104713
2022-09-12,59912.29,60282.18,59912.29,60115.13,14254514
2022-09-13,60408.29,60635.2,60384.44,60571.08,8525203
2022-09-14,59417.12,60646.43,59417.12,60346.97,19708418
2022-09-15,60454.37,60673.77,59897.61,59934.01,10342723
2022-09-16,59585.72,59700.75,58691.28,58840.79,13523829
2022-09-19,58747.31,59275.56,58489.7,59141.23,58000231
2022-09-20,59556.91,60104.71,59556.91,59719.74,10384676
2022-09-21,59504.14,59796.17,59276.94,59456.78,8611067
2022-09-22,59073.84,59456.26,58835.89,59119.72,10046915
2022-09-23,59005.18,59117.94,57982.95,58098.92,14897348
2022-09-26,57525.03,57704.3,57039.66,57145.22,17883945
2022-09-27,57376.52,57703.67,56952.77,57107.52,13913193
2022-09-28,56710.13,57211.86,56499.62,56598.28,26766835
2022-09-29,56997.9,57161.37,56319.85,56409.96,11425718
2022-09-30,56240.15,57720.29,56150.6,57426.92,12313728
2022-10-03,57403.92,57448.57,56686.79,56788.81,8061300
2022-10-04,57506.65,58092.18,57506.65,58065.47,6397038
2022-10-06,58314.05,58561.76,58191.08,58222.1,9597584
2022-10-07,58092.56,58269.1,57851.2,58191.29,7256628
2022-10-10,57424.07,58123.26,57370.97,57991.11,6830709
2022-10-11,58004.25,58023.98,57147.32,57147.32,52658704
2022-10-12,57312.49,57687.48,57086,57625.91,7615612
2022-10-13,57512.74,57558.95,57057.55,57235.33,9496784
2022-10-14,58162.74,58432.62,57850.19,57919.97,9395579
2022-10-17,57752.5,58448.26,57639.8,58410.98,53538804
2022-10-18,58744.13,59139.6,58744.13,58960.6,8618344
2022-10-19,59196.96,59399.08,58963.32,59107.19,6838501
2022-10-20,58824.48,59211.39,58817.84,59202.9,8648026
2022-10-21,59381.36,59590.57,59133.13,59307.15,10760320
2022-10-25,60002.96,60055.94,59535.84,59543.96,14927023
2022-10-27,59792.32,59955.18,59498.61,59756.84,9538505
2022-10-28,59746.8,60130.57,59739.05,59959.85,9973010
2022-10-31,60246.96,60784.64,60246.96,60746.59,8016869
2022-11-01,61065.58,61289.71,60869.47,61121.35,58151897
2022-11-02,61156.89,61194.04,60795.01,60906.09,10834504
2022-11-03,60511.57,60993.94,60497.53,60836.41,24961965
2022-11-04,60698.27,61001.45,60666.01,60950.36,13603625
2022-11-07,61188.13,61397.2,60715.56,61185.15,17026962
2022-11-09,61304.29,61423.59,60910.06,61033.55,9097763
2022-11-10,60524.27,60840.69,60426.63,60613.7,10168223
2022-11-11,61311.02,61831.33,61311.02,61795.04,14428060
2022-11-14,61765.86,61910.74,61572.03,61624.15,20639202
2022-11-15,61630.05,61951.05,61437.9,61872.99,11426212
2022-11-16,61708.63,62051.21,61708.63,61980.72,6608247
2022-11-17,61812.36,62049.24,61646.06,61750.6,9059833
2022-11-18,61858.2,61919.99,61338.13,61663.48,10614908
2022-11-21,61456.33,61456.33,61060.26,61144.84,7915078
2022-11-22,61126.56,61466.63,61073.86,61418.96,9744939
2022-11-23,61779.71,61779.71,61442.69,61510.58,9758914
2022-11-24,61656,62408.57,61602.1,62272.68,7664733
2022-11-25,62327.88,62392.69,62116.71,62293.64,7117839
2022-11-28,62016.35,62698.23,62016.35,62504.8,6971524
2022-11-29,62362.08,62886.1,62362.08,62681.84,11236390
2022-11-30,62743.47,63297.53,62649.97,63099.65,8928532
2022-12-01,63357.99,63576.24,63185.04,63284.19,17290189
2022-12-02,62978.58,63148.13,62681.75,62868.5,6393509
2022-12-05,62865.28,62915.83,62508.04,62834.6,13108614
2022-12-06,62395.55,62675.77,62395.55,62626.36,6069349
2022-12-07,62615.52,62759.97,62317.92,62410.68,4825341
2022-12-08,62504.04,62630.14,62321.07,62570.68,13729837
2022-12-09,62690.86,62726.82,61890.78,62181.67,7266884
2022-12-12,61770.56,62238.93,61679.4,62130.57,7022201
2022-12-13,62300.67,62563.28,62132.15,62533.3,11992859
2022-12-14,62685.94,62832.13,62591.45,62677.91,5706276
2022-12-15,62530.07,62621.61,61717.85,61799.03,5614994
2022-12-16,61534.24,61890.84,61293.31,61337.81,6958413
2022-12-19,61405.8,61841.6,61269.58,61806.19,4758474
2022-12-20,61608.85,61779.28,61105.92,61702.29,4487208
2022-12-21,61993.71,62002.28,60951.34,61067.24,6590591
2022-12-22,61257.17,61456.1,60638.68,60826.22,9130254
2022-12-23,60205.56,60542.89,59772.81,59845.29,8119229
2022-12-26,59755.08,60833.78,59755.08,60566.42,6487488
2022-12-27,60861.41,60986.25,60406.9,60927.43,11098940
2022-12-28,60811.52,61074.91,60720.36,60910.28,10018760
2022-12-29,60628.29,61205.66,60485.34,61133.88,7873512
2022-12-30,61329.16,61390.64,60746.39,60840.74,8035493
2023-01-02,60871.24,61221.68,60767.56,61167.79,18523521
2023-01-03,61074.88,61343.12,61008.98,61294.2,6668668
2023-01-04,61294.65,61323.73,60596.5,60657.45,7946492
2023-01-05,60847.5,60874,60054.34,60353.27,8929088
2023-01-06,60388.74,60536.24,59673.17,59900.37,8637404
2023-01-09,60147.07,60888.51,60126.89,60747.31,8026770
2023-01-10,60805.14,60805.14,59942.88,60115.48,8529515
2023-01-11,60134.56,60364.38,59806.17,60105.5,9681985
2023-01-12,60083.03,60280.18,59634.75,59958.03,6109863
2023-01-13,60044.96,60413.06,59631,60261.18,7221836
2023-01-16,60550.5,60580.38,59968.37,60092.97,6498350
2023-01-17,60142.08,60704.09,60076.62,60655.72,6591700
2023-01-18,60716.03,61109.31,60569.48,61045.74,6916927
2023-01-19,60920.02,61030.05,60717.24,60858.43,8543159
2023-01-20,60901.16,60998.46,60591.11,60621.77,6322432
2023-01-23,60876.01,61113.03,60770.87,60941.67,6641569
2023-01-24,61122.2,61264.22,60849.24,60978.75,9487006
2023-01-25,60834.73,60899.21,60082.35,60205.06,8066805
2023-01-27,60166.9,60166.9,58977.16,59330.9,12926587
2023-01-30,59101.69,59642.68,58700.39,59500.41,11504748
2023-01-31,59770.83,59770.83,59107.97,59549.9,8957556
2023-02-01,60001.17,60757.07,58823.92,59708.08,25252385
2023-02-02,59459.87,60005.95,59229.17,59932.24,10410054
2023-02-03,60350.01,60900.78,60014.68,60841.88,9060962
2023-02-06,60847.21,60847.21,60347.55,60506.9,7469918
2023-02-07,60511.32,60651.29,60064.04,60286.04,13595692
2023-02-08,60332.99,60788.77,60332.99,60663.79,13261216
2023-02-09,60715.89,60862.07,60474.4,60806.22,8486834
2023-02-10,60706.81,60772.46,60502.31,60682.7,5344965
2023-02-13,60652.82,60740.1,60245.05,60431.84,5831268
2023-02-14,60550.25,61102.74,60550.25,61032.26,7049962
2023-02-15,60990.05,61348.68,60753.47,61275.09,5744779
2023-02-16,61566.22,61679.07,61199.5,61319.51,6862331
2023-02-17,60993.54,61299.57,60812.69,61002.57,8090533
2023-02-20,61112.84,61288.22,60609.71,60691.54,6123342
2023-02-21,60770.43,60967.32,60588.06,60672.72,5141281
2023-02-22,60391.86,60458.37,59684.06,59744.98,8064638
2023-02-23,59777.64,59958.08,59408.11,59605.8,7114573
2023-02-24,59859.48,59903.15,59325.64,59463.93,5258766
2023-02-27,59331.31,59435.13,58941.62,59288.35,7484377
2023-02-28,59346.61,59483.05,58796.12,58962.12,6875549
2023-03-01,59136.48,59474.65,59115.83,59411.08,5882245
2023-03-02,59287.18,59421.54,58867.96,58909.35,5159031
2023-03-03,59241.2,59963.91,59239.43,59808.97,9216455
2023-03-06,60007.04,60496.7,60007.04,60224.46,5918860
2023-03-08,59916.1,60400.35,59850.42,60348.09,6483894
2023-03-09,60467.09,60467.09,59752.73,59806.28,7674570
2023-03-10,59259.83,59259.83,58886.46,59135.13,6310174
2023-03-13,59033.77,59507.22,58097.09,58237.85,8007399
2023-03-14,58168.75,58482.66,57726.93,57900.19,10231214
2023-03-15,58268.54,58464.27,57461.56,57555.9,7631842
2023-03-16,57510.8,57887.46,57161.72,57634.84,7856117
2023-03-17,58038.17,58177.11,57509.13,57989.9,6300514
2023-03-20,57773.55,57776.13,57090.83,57628.95,6511655
2023-03-21,57963.27,58132.55,57731.54,58074.68,5528427
2023-03-22,58245.26,58417.51,58064.75,58214.59,4681655
2023-03-23,58061.41,58394.58,57845.32,57925.28,5082140
2023-03-24,57890.66,58065.91,57425.1,57527.1,6432677
2023-03-27,57566.9,58016.09,57420.58,57653.86,5952913
2023-03-28,57751.5,57948.76,57496.48,57613.72,4526903
2023-03-29,57572.08,58013.35,57524.32,57960.09,5873466
2023-03-31,58273.86,59062.73,58273.86,58991.52,6498724
2023-04-03,59131.16,59172.5,58795.21,59106.44,4274587
2023-04-05,59094.71,59706.69,59094.71,59689.31,5016422
2023-04-06,59627.01,59949.62,59520.12,59832.97,4720927
2023-04-10,59858.98,60108.55,59768.38,59846.51,10986530
2023-04-11,60028.6,60264.58,59923.89,60157.72,6865252
2023-04-12,60180.2,60420.58,60099.14,60392.77,5881977
2023-04-13,60364.41,60468.89,60081.75,60431,6607651
2023-04-17,60385.9,60385.9,59444.06,59910.75,15197366
2023-04-18,59991.26,60083.29,59579.35,59727.01,7331188
2023-04-19,59745.89,59745.89,59455.25,59567.8,7752498
2023-04-20,59627.86,59836.11,59490.24,59632.35,6585339
2023-04-21,59538.79,59780.66,59415.72,59655.06,5739259
2023-04-24,59873.71,60079.14,59621.23,60056.1,6649742
2023-04-25,60202.77,60268.04,59968.36,60130.71,6543645
2023-04-26,60087.98,60328.03,59955.41,60300.58,4519641
2023-04-27,60315.56,60669.33,60275.73,60649.38,5516953
2023-04-28,60721.61,61144.65,60511.39,61112.44,7169390
2023-05-02,61301.61,61482.08,61268.1,61354.71,6720286
2023-05-03,61274.96,61274.96,61026.76,61193.3,6062000
2023-05-04,61258.13,61797.21,61128.69,61749.25,8082624
2023-05-05,61163.4,61585.08,61040.43,61054.29,5585340
2023-05-08,61166.09,61854.04,61166.09,61764.25,7866640
2023-05-09,61879.68,62026.88,61656.55,61761.33,6916497
2023-05-10,61843.36,61974.35,61578.92,61940.2,4756509
2023-05-11,62158.1,62165.76,61824.13,61904.52,6113659
2023-05-12,61857.69,62110.88,61580.42,62027.9,7036515
2023-05-15,62157.1,62561.12,61964.33,62345.71,6857350
2023-05-16,62474.11,62474.11,61919.97,61932.47,5880248
2023-05-17,61932.32,61970.08,61340.48,61560.64,6726772
2023-05-18,61937.86,61954.29,61352.45,61431.74,8181039
2023-05-19,61556.25,61767.49,61254.61,61729.68,6078529
2023-05-22,61579.78,62040.16,61579.78,61963.68,5574070
2023-05-23,62098.16,62243.25,61981.79,61981.79,8422940
2023-05-24,61834.28,62152.02,61709.21,61773.78,5889317
2023-05-25,61706.13,61922.74,61486.8,61872.62,8437053
2023-05-26,61985.36,62528.75,61922.06,62501.69,9166104
2023-05-29,62801.54,63024.16,62801.54,62846.38,9627092
2023-05-30,62839.85,63028.59,62743.75,62969.13,7809557
2023-05-31,62839.97,62862.57,62404.02,62622.24,7289718
2023-06-01,62736.47,62761.48,62428.54,62428.54,8041424
2023-06-02,62601.97,62716.22,62381.79,62547.11,6328838
2023-06-05,62759.19,62941.78,62752.32,62787.47,6062208
2023-06-06,62738.35,62851.12,62554.45,62792.88,8086008
2023-06-07,62917.39,63161.8,62843.23,63142.96,6888202
2023-06-08,63140.17,63318.02,62828,62848.64,11015727
2023-06-09,62810.68,62989.15,62605.85,62625.63,41405467
2023-06-12,62659.98,62804.14,62620.76,62724.71,4937486
2023-06-13,62779.14,63154.37,62779.14,63143.16,5541766
2023-06-14,63115.48,63271.36,63015.19,63228.51,11939223
2023-06-15,63153.78,63308.38,62872.03,62917.63,6697455
2023-06-16,62960.73,63517.65,62960.73,63384.58,5493957
2023-06-19,63474.21,63568.93,63050.29,63168.3,6514511
2023-06-20,63176.77,63393.87,62803.42,63327.7,5008223
2023-06-21,63467.46,63587.7,63317.1,63523.15,10603579
2023-06-22,63601.71,63601.71,63218.82,63238.89,7322033
2023-06-23,63124.28,63238.38,62876.05,62979.37,7286816
2023-06-26,62946.5,63134.36,62856.68,62970,4413678
2023-06-27,63151.85,63466.53,63055.54,63416.03,4772608
2023-06-28,63416.03,63965.32,63416.03,63915.42,6284120
2023-06-30,64068.44,64737.12,64068.44,64718.56,29728717
2023-07-03,64836.16,65245,64836.16,65205.05,8793008
2023-07-04,65503.85,65672.01,65173.03,65479.05,6569117
2023-07-05,65493.68,65576.82,65256.91,65446.04,7422285
2023-07-06,65391.88,65829.07,65366.95,65785.64,8598526
2023-07-07,65559.41,65896.92,65241.25,65280.45,14279725
2023-07-10,65482.33,65628.95,65249.9,65344.17,14442789
2023-07-11,65598.65,65870.24,65526.88,65617.84,9849817
2023-07-12,65759.28,65790.06,65339.25,65393.9,7374566
2023-07-13,65667.07,66061.95,65453.47,65558.89,9531554
2023-07-14,65775.49,66068.17,65611.1,66060.9,10758417
2023-07-17,66148.18,66638.35,66017.74,66589.93,9180514
2023-07-18,66828.96,67006.06,66576.36,66795.14,8170991
2023-07-19,66905.01,67121.7,66706.43,67097.44,8478637
2023-07-20,67074.34,67613.26,66853.22,67571.9,8298569
2023-07-21,66907.07,67184.57,66537.84,66684.26,13245536
2023-07-24,66629.14,66808.56,66359.79,66384.78,8635042
2023-07-25,66531.2,66531.2,66181.91,66355.71,11118941
2023-07-26,66434.72,66897.27,66434.72,66707.2,10464954
2023-07-27,66834.12,66982.83,66063.25,66266.82,8376875
2023-07-28,66266.35,66332.39,65879.5,66160.2,12288300
2023-07-31,66156.39,66577.98,66000.98,66527.67,7929950
2023-08-01,66532.98,66657.17,66389.17,66459.31,10512913
2023-08-02,66064.41,66257.07,65432.91,65782.78,7510532
2023-08-03,65550.82,65819.3,64968.32,65240.68,9286885
2023-08-04,65453.55,65787.86,65400.91,65721.25,12462109
2023-08-07,65811.4,66066.14,65749.62,65953.48,7116043
2023-08-08,66048.81,66048.81,65754.16,65846.5,6265721
2023-08-09,65810.96,66032.87,65446.91,65995.81,6633047
2023-08-10,65945.39,65955.15,65509.6,65688.18,6041435
2023-08-11,65727.8,65727.8,65276.42,65322.65,7603850
2023-08-14,65153.02,65517.61,64825.82,65401.92,7618870
2023-08-16,65238.67,65604.14,65041.03,65539.42,5848208
2023-08-17,65503.85,65528.11,65048.52,65151.02,6370924
2023-08-18,65025.71,65175.19,64754.85,64948.66,14256866
2023-08-21,64852.7,65335.82,64852.7,65216.09,84037826
2023-08-22,65272.42,65361.81,65166.65,65220.03,13223021
2023-08-23,65300.93,65504.71,65109.23,65433.3,7073441
2023-08-24,65722.51,65910.24,65252.34,65252.34,5934776
2023-08-25,65000.67,65104.9,64735.82,64886.51,51688411
2023-08-28,64908.08,65207.28,64816.58,64996.6,20800630
2023-08-29,65201.35,65220.3,64956.67,65075.82,48523675
2023-08-30,65311.58,65457.29,65056.35,65087.25,17711012
2023-08-31,65178.33,65275.4,64771.52,64831.41,48558930
2023-09-01,64855.51,65472.78,64819.22,65387.16,21616103
2023-09-04,65525.91,65666.37,65285.56,65628.14,13745926
2023-09-05,65671.6,65809.22,65601.47,65780.26,6574779
2023-09-06,65744.19,65931.03,65489.86,65880.52,6138477
2023-09-07,65854.25,66292.94,65672.44,66265.56,6194060
2023-09-08,66381.43,66762.34,66301.26,66598.91,11455693
2023-09-11,66807.73,67142.99,66754.36,67127.08,9250996
2023-09-12,67506.88,67506.88,66950.47,67221.13,8745598
2023-09-13,67188.64,67565.21,67061.68,67466.99,6182968
2023-09-14,67627.03,67768.57,67338.05,67519,8094851
2023-09-15,67659.91,67925.56,67614.42,67838.63,6791460
2023-09-18,67665.58,67801.43,67563.69,67596.84,10328547
2023-09-20,67080.18,67287.23,66733.03,66800.84,13361765
2023-09-21,66608.67,66608.67,66128.71,66230.24,8396783
2023-09-22,66215.04,66444.37,65958.1,66009.15,8289763
2023-09-25,66082.99,66222.62,65770.23,66023.69,6800393
2023-09-26,66071.63,66075.52,65867.08,65945.47,6503399
2023-09-27,65925.64,66172.2,65552.45,66118.69,5392582
2023-09-28,66406.01,66406.01,65423.39,65508.32,7821850
2023-09-29,65743.93,66149.76,65575.73,65828.41,8432241
2023-10-03,65813.42,65813.42,65344.74,65512.1,8649403
2023-10-04,65330.65,65330.65,64881.83,65226.04,8636048
2023-10-05,65598.26,65753.2,65444.05,65631.57,8034226
2023-10-06,65867.54,66088.44,65764.88,65995.63,10179704
2023-10-09,65560.07,65789.35,65443.68,65512.39,7274547
2023-10-10,65662.27,66177.9,65662.27,66079.36,5149500
2023-10-11,66376.42,66591.89,66311.31,66473.05,16764428
2023-10-12,66564.57,66568.81,66343.86,66408.39,7126601
2023-10-13,66034.21,66477.7,65954.54,66282.74,13395051
2023-10-16,66238.15,66340.76,66051.19,66166.93,6563619
2023-10-17,66558.15,66558.15,66309.18,66428.09,7929677
2023-10-18,66473.74,66474.35,65854.89,65877.02,7083896
2023-10-19,65484.61,65869.4,65348.67,65629.24,10961045
2023-10-20,65437.07,65552.31,65329.85,65397.62,14323363
2023-10-23,65419.02,65447.49,64547.02,64571.88,6804145
2023-10-25,64619.27,64783.56,63912.88,64049.06,7078217
2023-10-26,63774.16,63774.16,63115.09,63148.15,12869474
2023-10-27,63559.32,63908.69,63399.32,63782.8,12605537
2023-10-30,63885.56,64160.42,63434.24,64112.65,5603667
2023-10-31,64449.65,64449.65,63812.75,63874.93,14987922
2023-11-01,63829.87,63892.46,63566.45,63591.33,6145806
2023-11-02,64033.4,64202.29,63815.72,64080.9,6377094
2023-11-03,64444.9,64534.54,64286.54,64363.78,16081910
2023-11-06,64835.23,64968.09,64618.63,64958.69,8132048
2023-11-07,65021.29,65021.29,64640.92,64942.4,7695503
2023-11-08,65101.95,65101.95,64851.98,64975.61,6366203
2023-11-09,64955.55,65044.77,64771.99,64832.2,11572132
2023-11-10,64756.11,64943.16,64586.35,64904.68,11138660
2023-11-13,65158.31,65158.31,64856.48,64933.87,7527168
2023-11-15,65461.54,65676.41,65388.5,65675.93,11557754
2023-11-16,65665.87,66351.88,65510.52,65982.48,10892566
2023-11-17,65788.79,66036.7,65677.65,65794.73,7153403
2023-11-20,65787.51,65836.88,65548.04,65655.15,5409021
2023-11-21,65860.46,66081.37,65853.24,65930.77,4284756
2023-11-22,65839.62,66061.71,65666.44,66023.24,7524351
2023-11-23,66084.37,66235.24,65981.81,66017.81,10839466
2023-11-24,66000.29,66099.79,65894.05,65970.04,5079381
2023-11-28,66063.72,66189.14,65906.65,66174.2,8333901
2023-11-29,66381.26,66941.31,66381.26,66901.91,11065151
2023-11-30,66963.2,67020.11,66613.27,66988.44,21682797
2023-12-01,67181.15,67554.13,67178.78,67481.19,30868757
2023-12-04,68435.34,68914.34,68276.8,68865.12,9621657
2023-12-05,69168.53,69376.58,68962.35,69296.14,10360165
2023-12-06,69534.93,69744.57,69398.81,69653.73,26025443
2023-12-07,69694.15,69694.15,69323.28,69521.69,18167418
2023-12-08,69666.38,69893.59,69508.86,69825.6,12447513
2023-12-11,69925.63,70054.16,69782.48,69928.53,6995745
2023-12-12,70020.68,70030.74,69448.11,69551.03,7052375
2023-12-13,69648.56,69648.56,69102.79,69584.6,12247356
2023-12-14,70146.09,70602.47,70130.11,70514.2,25054242
2023-12-15,70804.13,71484.1,70658.41,71483.75,12458642
2023-12-18,71437.35,71550.06,71162.29,71315.09,8576366
2023-12-19,71479.28,71619.61,71074.81,71437.19,13175885
2023-12-20,71647.66,71911.72,70496.24,70506.31,8772310
2023-12-21,69920.89,70919.11,69920.89,70865.1,15296682
2023-12-22,71045.65,71250.62,70719.07,71106.96,7741164
2023-12-26,71097.78,71466.68,71012.08,71336.8,9812831
2023-12-27,71492.02,72107.06,71487.95,72038.43,7755210
2023-12-28,72262.67,72426.53,72145.69,72410.38,19831747
2023-12-29,72351.59,72351.59,72088.56,72240.26,9726980
2024-01-01,72218.39,72557.56,72034.58,72271.94,9486739
2024-01-02,72332.85,72332.85,71627.15,71892.48,13550260
2024-01-03,71832.62,71832.62,71324.76,71356.6,8874243
2024-01-04,71678.93,71913.06,71552.56,71847.57,14863538
2024-01-05,72016.71,72156.48,71783.51,72026.15,10900816
2024-01-08,72113.25,72170.74,71315.23,71355.22,9516046
2024-01-09,71770.91,72034.86,71367.9,71386.21,9371516
2024-01-10,71383.2,71733.43,71185.73,71657.71,7792257
2024-01-11,71907.75,71995.29,71548.48,71721.18,20440970
2024-01-12,72148.07,72711.07,71987.66,72568.45,16006529
2024-01-15,73049.87,73329.62,72921.72,73327.94,7792257
2024-01-16,73331.95,73416.5,72960.34,73128.77,20440970
2024-01-17,71998.93,72465.88,71440.25,71500.76,16006529
2024-01-18,71018.86,71448.14,70669.58,71186.86,11163589
2024-01-19,71786.74,71891.68,71549.67,71683.23,14138015
2024-01-23,71868.2,72021.26,70237.03,70370.55,25524702
2024-01-24,70165.49,71062.41,70009.37,71060.31,11383014
2024-01-25,71022.1,71022.1,70321.98,70700.67,15557804
2024-01-29,70968.1,71976.73,70968.1,71941.57,36662175
2024-01-30,72000.2,72139.79,71084.72,71139.9,13936941
2024-01-31,71073.04,71850.88,70850.53,71752.11,12906233
2024-02-01,71998.78,72151.02,71588.76,71645.3,11011017
2024-02-02,71977.56,73081.01,71954.6,72085.63,11485048
2024-02-05,72269.12,72379.47,71607.26,71731.42,19366888
2024-02-06,71970.82,72261.17,71627.62,72186.09,19882092
2024-02-07,72548.5,72548.5,71939.35,72152,10467044
2024-02-08,72473.42,72473.42,71237.2,71428.43,12777522
2024-02-09,71410.29,71661.64,71217.63,71595.49,14482647
2024-02-12,71722.31,71722.31,70923.51,71072.49,18975234
2024-02-13,71292.08,71662.49,70924.6,71555.19,10687539
2024-02-14,71035.25,71934.54,70818.82,71822.83,8069649
2024-02-15,72061.47,72163.52,71648.34,72050.38,10685579
2024-02-16,72406.02,72538.66,72219.38,72426.64,8193874
2024-02-19,72627.6,72881.12,72313.66,72708.16,15153840
2024-02-20,72727.87,73091.84,72533.23,73057.4,8405579
2024-02-21,73267.48,73267.48,72459.17,72623.09,7729114
2024-02-22,72677.51,73212.9,72084.87,73158.24,13911292
2024-02-23,73394.44,73412.97,73084.38,73142.8,9126106
2024-02-26,73044.81,73079.9,72675.16,72790.13,11946133
2024-02-27,72723.53,73157.02,72666.79,73095.22,7869431
2024-02-28,73162.82,73208.28,72299.72,72304.88,8264624
2024-02-29,72220.57,72610.66,72102.98,72500.3,6173400
2024-03-01,72606.31,73817.73,72606.31,73745.35,18550655
2024-03-04,73903.09,73987.85,73749.03,73872.29,14185341
2024-03-05,73767.42,73915.54,73414.74,73677.13,21227685
2024-03-06,73587.7,74117.3,73338.97,74085.99,13293484
2024-03-07,74242.74,74242.74,73930.67,74119.39,15969522
2024-03-11,74175.93,74175.93,73466.87,73502.64,9797938
2024-03-12,73516.42,74001.93,73345.28,73667.96,9633067
2024-03-13,73993.4,73993.4,72527.86,72761.89,452049810
2024-03-14,72570.1,73363.68,72502.03,73097.28,9994424
2024-03-15,72886.77,72993.13,72493.83,72643.43,22315960
2024-03-18,72587.3,72984.83,72407.51,72748.42,11020644
2024-03-19,72462.94,72462.94,71938.55,72012.05,38387353
2024-03-20,72036.86,72401.38,71676.05,72101.69,8276188
2024-03-21,72507.36,72879.82,72417.94,72641.19,12944567
2024-03-22,72231.66,73111.6,72173.83,72831.94,26076497
2024-03-26,72396.97,72702.8,72396.97,72470.3,30616225
2024-03-27,72692.16,73135.04,72605.48,72996.31,9382364
2024-03-28,73149.34,74188.96,73147.88,73651.35,14876994
2024-04-01,73968.62,74249.8,73914.19,74014.55,13094431
2024-04-02,74022.3,74095.94,73746.46,73903.91,6253668
2024-04-03,73757.23,74147.87,73544.06,73876.82,7925545
2024-04-04,74413.82,74453.82,73511.66,74227.63,10737254
2024-04-05,74287.02,74303.49,73964.48,74248.22,11302125
2024-04-08,74555.44,74866.48,74417.45,74742.5,8300553
2024-04-09,75124.28,75124.28,74604.08,74683.7,40992841
2024-04-10,74953.96,75098.07,74812.63,75038.15,7076019
2024-04-12,74889.64,74948.95,74214.69,74244.9,15646470
2024-04-15,73315.16,73904.24,73315.16,73399.78,12805550
2024-04-16,72892.14,73132.81,72687.89,72943.68,9172051
2024-04-18,73183.1,73470.32,72386.92,72488.99,12411673
2024-04-19,71999.65,73192.06,71821.79,73088.33,16203180
2024-04-22,73666.51,73684.97,73234.01,73648.62,11051461
2024-04-23,74048.94,74048.94,73712.23,73738.45,6428388
2024-04-24,73957.57,74117.23,73800.76,73852.94,6581342
2024-04-25,73572.34,74568.1,73572.34,74339.44,11848416
2024-04-26,74509.31,74509.31,73620.34,73730.16,13701635
2024-04-29,73982.75,74716.91,73933.32,74671.28,9913163
2024-04-30,74800.89,75109.35,74477.56,74482.78,8445325
2024-05-02,74391.73,74808.99,74368.25,74611.11,18427190
2024-05-03,75017.82,75088.91,73472.35,73878.15,15617553
2024-05-06,74196.68,74350.9,73788.14,73895.54,11170246
2024-05-07,73973.3,74006.26,73276.88,73511.85,7937241
2024-05-08,73225,73681.26,73076.38,73466.39,6485244
2024-05-09,73499.49,73499.49,72374.12,72404.17,9207340
2024-05-10,72475.45,72942.39,72376.47,72664.47,11015794
2024-05-13,72476.65,72860.41,71877.05,72776.13,13879893
2024-05-14,72696.72,73277.41,72696.72,73104.61,7131239
2024-05-15,73200.23,73300.66,72823.73,72987.03,7724213
2024-05-16,73338.24,73669.68,72531.22,73663.72,9677236
2024-05-17,73711.31,74067.86,73461.95,73917.03,11882582
2024-05-21,73842.96,74184.24,73765.13,73953.31,6226863
2024-05-22,74165.52,74261.17,73863.36,74221.06,11878772
2024-05-23,74253.53,75462.29,74160.31,75418.04,10292059
2024-05-24,75335.45,75632.4,75252.61,75410.39,10190943
2024-05-27,75655.46,76005.98,75185.51,75390.5,6943723
2024-05-28,75585.4,75585.4,75170.45,75170.45,8181134
2024-05-29,74826.94,74985.51,74462.8,74502.9,11828700
2024-05-30,74365.88,74490.08,73671.12,73885.6,19195341
2024-05-31,74208.53,74463.47,73775.39,73961.31,19338768
2024-06-03,76583.29,76583.29,75687.54,76468.78,39076580
2024-06-04,76285.78,76285.78,70234.43,72079.05,17183469
2024-06-05,73027.88,74530.5,71893.29,74382.24,13333546
2024-06-06,75078.7,75295.17,74478.97,75074.51,28996683
2024-06-07,75031.79,76785.89,74957.14,76693.36,17250848
2024-06-10,76935.41,77062.35,76427.33,76490.08,6714815
2024-06-11,76680.9,76860.53,76298.83,76456.59,9719397
2024-06-12,76679.11,77049.15,76561.62,76606.57,7465116
2024-06-13,77102.05,77102.05,76728.13,76810.9,12369298
2024-06-14,76912.38,77076.89,76552.65,76992.77,12369298
2024-06-18,77235.31,77364.25,77083.69,77301.14,7358520
2024-06-19,77543.22,77847.57,76957.22,77337.59,11122679
2024-06-20,77554.83,77636.84,77104.99,77478.93,8743059
2024-06-21,77729.48,77729.48,76802.26,77209.9,23242293
2024-06-24,76885.65,77419.76,76775.1,77341.08,13920475
2024-06-25,77529.19,78081.39,77461.85,78053.52,8829985
2024-06-26,78094.02,78754.6,77949.08,78674.25,8556866
2024-06-27,78758.67,79254.41,78468.06,79243.18,9603693
2024-06-28,79457.58,79665.25,78927.12,79032.73,17236197
2024-07-01,79043.35,79559.17,78994.78,79476.19,14053839
2024-07-02,79840.37,79840.37,79240.15,79441.45,9048826
2024-07-03,80013.77,80071.11,79772.57,79986.8,7609566
2024-07-04,80321.79,80391.23,79995.82,80049.67,8799076
2024-07-05,79778.98,80089.99,79496.91,79996.6,16225452
2024-07-08,79915,80042.12,79731.83,79960.38,14073741
2024-07-09,80107.21,80393.96,80008.52,80351.64,6234344
2024-07-10,80481.36,80481.36,79438.28,79924.77,9337487
2024-07-11,80170.09,80170.09,79470.12,79897.34,8190035
2024-07-12,80093.62,80886.72,79853.29,80519.34,18395426
2024-07-15,80686.54,80859.74,80578.7,80664.86,16230347
2024-07-16,80731.49,80895.62,80600.32,80716.55,8685358
2024-07-18,80514.25,81521.23,80391.69,81343.46,9261991
2024-07-19,81585.06,81585.06,80557.78,80604.65,16125703
2024-07-22,80408.9,80798.8,80112.91,80502.08,11397446
2024-07-23,80724.3,80750.25,79240.55,80429.04,13069348
2024-07-24,80343.38,80511.87,79770.25,80148.88,9885818
2024-07-25,79542.11,80143.08,79491.87,80039.8,9654272
2024-07-26,80158.5,81403.59,80122.72,81332.72,18401960
2024-07-29,81679.65,81904.79,81138.85,81355.84,19444506
2024-07-30,81349.28,81797.35,81236.62,81455.4,10755437
2024-07-31,81655.9,81772.55,81438.05,81741.34,6924080
2024-08-01,81949.68,82128.34,81701.29,81867.55,14522881
2024-08-02,81158.99,81343.59,80877.88,80981.95,19472120
2024-08-05,78588.19,79752.17,78338.01,78759.4,25058853
2024-08-06,78981.97,79846.71,78506.12,78593.07,8853467
2024-08-07,79565.4,79584.28,79106.28,79468.01,8601526
2024-08-08,79420.49,79626.29,78833.48,78886.22,8910520
2024-08-09,79984.24,79984.24,79562.79,79705.91,8813370
2024-08-12,79330.12,80105.31,79229.65,79648.92,10455430
2024-08-13,79552.51,79687.32,78911.77,78956.03,7393467
2024-08-14,79065.22,79228.41,78901.29,79105.88,10687890
2024-08-16,79754.85,80488.3,79307.79,80436.84,13132003
2024-08-19,80680.25,80700.76,80335.96,80424.68,10276894
2024-08-20,80722.54,80942.33,80535.9,80802.86,6635195
2024-08-21,80667.25,80909.02,80628.9,80905.3,5774562
2024-08-22,81207.24,81231.05,80979.99,81053.19,5828042
2024-08-23,81165.65,81182.12,80885.18,81086.21,10386600
2024-08-26,81388.26,81810.86,81293.33,81698.11,16172641
2024-08-27,81815.23,81905.87,81606.12,81711.76,5728386
2024-08-28,81779.84,82037.5,81578.37,81785.56,5100730
2024-08-29,81822.56,82283.39,81695.58,82134.61,8418801
2024-08-30,82637.03,82637.03,82266.54,82365.77,10313805
2024-09-02,82725.28,82725.28,82442.92,82559.84,9496641
2024-09-03,82652.69,82667.71,82405.56,82555.44,4322166
2024-09-04,81845.5,82383.9,81845.5,82352.64,9054955
2024-09-05,82469.79,82617.49,82134.1,82201.16,6964223
2024-09-06,82171.08,82248.46,81010.04,81183.93,14543979
2024-09-09,80973.75,81578.38,80898.87,81559.54,7833696
2024-09-10,81768.72,82186.15,81447.53,81921.29,5578072
2024-09-11,81928.12,82127.59,81423.84,81523.16,7832772
2024-09-12,81930.18,83111.89,81549.55,82962.71,8348535
2024-09-13,83091.55,83091.55,82665.6,82890.94,12717115
2024-09-16,82985.33,83183.67,82835.13,82988.78,6856379
2024-09-17,83084.63,83148.48,82872.14,83079.66,9829951
2024-09-18,83037.13,83325.47,82701.64,82948.23,5081486
2024-09-19,83359.17,83759.2,83071.97,83184.8,6629427
2024-09-20,83603.04,84578.26,83189.79,84544.31,28722616
2024-09-23,84651.15,84978.62,84609.5,84928.61,11120384
2024-09-24,84860.73,85152.21,84722.4,84914.04,8731175
2024-09-25,84836.45,85235.94,84747.92,85169.87,13521299
2024-09-26,85167.56,85928.55,85127.5,85836.12,9138996
2024-09-27,85893.84,85976.55,85486.8,85571.85,9362855
2024-09-30,85208.76,85359.65,84268.17,84299.78,10953883
2024-10-01,84257.17,84644.54,84099.65,84266.29,6045036
2024-10-03,83002.09,83748.85,82437.99,82497.1,19744461
2024-10-04,82244.25,83366.49,81539.68,81688.45,19219889
2024-10-07,81926.99,82128.54,80727.74,81050,17659764
2024-10-08,80826.56,81762.48,80826.56,81634.81,7156359
2024-10-09,81954.58,82317.48,81348.13,81467.1,7505649
2024-10-10,81832.66,81999.38,81546.44,81611.41,7608682
2024-10-11,81478.49,81670.55,81305.98,81377.17