Date,Open,High,Low,Close,Volume
1987-12-28,824.4,824.4,824.4,824.4,0
1987-12-29,810.9,810.9,810.9,810.9,0
1987-12-30,823.2,823.2,823.2,823.2,0
1988-01-04,833.6,833.6,833.6,833.6,0
1988-01-05,879.3,879.3,879.3,879.3,0
1988-01-06,906,906,906,906,0
1988-01-07,911.5,911.5,911.5,911.5,0
1988-01-08,895.3,895.3,895.3,895.3,0
1988-01-11,849.1,849.1,849.1,849.1,0
1988-01-12,870.5,870.5,870.5,870.5,0
1988-01-13,853.9,853.9,853.9,853.9,0
1988-01-14,861.6,861.6,861.6,861.6,0
1988-01-15,869.8,869.8,869.8,869.8,0
1988-01-18,917.6,917.6,917.6,917.6,0
1988-01-19,912.2,912.2,912.2,912.2,0
1988-01-20,924.1,924.1,924.1,924.1,0
1988-01-21,909.6,909.6,909.6,909.6,0
1988-01-22,904.2,904.2,904.2,904.2,0
1988-01-25,908.9,908.9,908.9,908.9,0
1988-01-26,907.4,907.4,907.4,907.4,0
1988-01-27,897.4,897.4,897.4,897.4,0
1988-01-28,903.7,903.7,903.7,903.7,0
1988-01-29,908.9,908.9,908.9,908.9,0
1988-02-01,892,892,892,892,0
1988-02-02,888.2,888.2,888.2,888.2,0
1988-02-03,895.5,895.5,895.5,895.5,0
1988-02-04,882.1,882.1,882.1,882.1,0
1988-02-05,869.9,869.9,869.9,869.9,0
1988-02-08,859.2,859.2,859.2,859.2,0
1988-02-09,851.8,851.8,851.8,851.8,0
1988-02-10,857.7,857.7,857.7,857.7,0
1988-02-11,866.7,866.7,866.7,866.7,0
1988-02-12,873.2,873.2,873.2,873.2,0
1988-02-15,882.1,882.1,882.1,882.1,0
1988-02-16,886.6,886.6,886.6,886.6,0
1988-02-19,890,890,890,890,0
1988-02-22,901.7,901.7,901.7,901.7,0
1988-02-23,894.2,894.2,894.2,894.2,0
1988-02-24,892.4,892.4,892.4,892.4,0
1988-02-25,889.2,889.2,889.2,889.2,0
1988-02-26,888.2,888.2,888.2,888.2,0
1988-02-29,888.8,888.8,888.8,888.8,0
1988-03-01,890.3,890.3,890.3,890.3,0
1988-03-02,892.3,892.3,892.3,892.3,0
1988-03-03,912.4,912.4,912.4,912.4,0
1988-03-04,920.6,920.6,920.6,920.6,0
1988-03-07,915.7,915.7,915.7,915.7,0
1988-03-08,917.6,917.6,917.6,917.6,0
1988-03-09,932.3,932.3,932.3,932.3,0
1988-03-10,938.4,938.4,938.4,938.4,0
1988-03-11,940.6,940.6,940.6,940.6,0
1988-03-14,948,948,948,948,0
1988-03-15,944.1,944.1,944.1,944.1,0
1988-03-16,946.5,946.5,946.5,946.5,0
1988-03-17,958.7,958.7,958.7,958.7,0
1988-03-18,959.8,959.8,959.8,959.8,0
1988-03-21,969.5,969.5,969.5,969.5,0
1988-03-22,957.9,957.9,957.9,957.9,0
1988-03-23,961.5,961.5,961.5,961.5,0
1988-03-24,958.5,958.5,958.5,958.5,0
1988-03-25,945.6,945.6,945.6,945.6,0
1988-03-28,925.2,925.2,925.2,925.2,0
1988-03-29,919.4,919.4,919.4,919.4,0
1988-03-30,930.1,930.1,930.1,930.1,0
1988-03-31,925.8,925.8,925.8,925.8,0
1988-04-05,926.8,926.8,926.8,926.8,0
1988-04-06,935,935,935,935,0
1988-04-07,946,946,946,946,0
1988-04-08,943,943,943,943,0
1988-04-11,946.5,946.5,946.5,946.5,0
1988-04-12,946.1,946.1,946.1,946.1,0
1988-04-13,955.4,955.4,955.4,955.4,0
1988-04-14,957.1,957.1,957.1,957.1,0
1988-04-15,933.4,933.4,933.4,933.4,0
1988-04-18,930.7,930.7,930.7,930.7,0
1988-04-19,930.9,930.9,930.9,930.9,0
1988-04-20,938.5,938.5,938.5,938.5,0
1988-04-21,944.5,944.5,944.5,944.5,0
1988-04-22,955.8,955.8,955.8,955.8,0
1988-04-25,959.6,959.6,959.6,959.6,0
1988-04-26,956.4,956.4,956.4,956.4,0
1988-04-27,957,957,957,957,0
1988-04-28,961.5,961.5,961.5,961.5,0
1988-04-29,965.4,965.4,965.4,965.4,0
1988-05-03,968.9,968.9,968.9,968.9,0
1988-05-04,972.7,972.7,972.7,972.7,0
1988-05-05,975.8,975.8,975.8,975.8,0
1988-05-06,976.1,976.1,976.1,976.1,0
1988-05-09,971.9,971.9,971.9,971.9,0
1988-05-10,966.8,966.8,966.8,966.8,0
1988-05-11,966.3,966.3,966.3,966.3,0
1988-05-12,964.5,964.5,964.5,964.5,0
1988-05-13,970.2,970.2,970.2,970.2,0
1988-05-16,970.7,970.7,970.7,970.7,0
1988-05-18,975,975,975,975,0
1988-05-19,964.3,964.3,964.3,964.3,0
1988-05-20,965.3,965.3,965.3,965.3,0
1988-05-23,956,956,956,956,0
1988-05-24,957,957,957,957,0
1988-05-25,969.4,969.4,969.4,969.4,0
1988-05-26,977.1,977.1,977.1,977.1,0
1988-05-27,983.4,983.4,983.4,983.4,0
1988-05-31,999.3,999.3,999.3,999.3,0
1988-06-01,1006.4,1006.4,1006.4,1006.4,0
1988-06-02,1020.9,1020.9,1020.9,1020.9,0
1988-06-03,1023.9,1023.9,1023.9,1023.9,0
1988-06-06,1035.1,1035.1,1035.1,1035.1,0
1988-06-07,1031.2,1031.2,1031.2,1031.2,0
1988-06-08,1040.5,1040.5,1040.5,1040.5,0
1988-06-09,1042.6,1042.6,1042.6,1042.6,0
1988-06-10,1046.4,1046.4,1046.4,1046.4,0
1988-06-15,1066.5,1066.5,1066.5,1066.5,0
1988-06-16,1069.4,1069.4,1069.4,1069.4,0
1988-06-20,1072.3,1072.3,1072.3,1072.3,0
1988-06-21,1058.1,1058.1,1058.1,1058.1,0
1988-06-22,1072,1072,1072,1072,0
1988-06-23,1083.4,1083.4,1083.4,1083.4,0
1988-06-24,1082.7,1082.7,1082.7,1082.7,0
1988-06-27,1078,1078,1078,1078,0
1988-06-28,1079.6,1079.6,1079.6,1079.6,0
1988-06-29,1085.4,1085.4,1085.4,1085.4,0
1988-06-30,1093.2,1093.2,1093.2,1093.2,0
1988-07-01,1105.4,1105.4,1105.4,1105.4,0
1988-07-04,1094.5,1094.5,1094.5,1094.5,0
1988-07-05,1095.7,1095.7,1095.7,1095.7,0
1988-07-06,1091.9,1091.9,1091.9,1091.9,0
1988-07-07,1079.4,1079.4,1079.4,1079.4,0
1988-07-11,1095.9,1095.9,1095.9,1095.9,0
1988-07-12,1107.1,1107.1,1107.1,1107.1,0
1988-07-13,1109.2,1109.2,1109.2,1109.2,0
1988-07-14,1118.4,1118.4,1118.4,1118.4,0
1988-07-15,1131,1131,1131,1131,0
1988-07-18,1146.6,1146.6,1146.6,1146.6,0
1988-07-19,1136.2,1136.2,1136.2,1136.2,0
1988-07-20,1145.5,1145.5,1145.5,1145.5,0
1988-07-21,1152.5,1152.5,1152.5,1152.5,0
1988-07-22,1142.8,1142.8,1142.8,1142.8,0
1988-07-26,1132.5,1132.5,1132.5,1132.5,0
1988-07-27,1136.3,1136.3,1136.3,1136.3,0
1988-07-28,1136.6,1136.6,1136.6,1136.6,0
1988-07-29,1143.4,1143.4,1143.4,1143.4,0
1988-08-01,1162.6,1162.6,1162.6,1162.6,0
1988-08-02,1160.8,1160.8,1160.8,1160.8,0
1988-08-03,1170.2,1170.2,1170.2,1170.2,0
1988-08-04,1165.6,1165.6,1165.6,1165.6,0
1988-08-05,1172.1,1172.1,1172.1,1172.1,0
1988-08-08,1177.9,1177.9,1177.9,1177.9,0
1988-08-11,1135.3,1135.3,1135.3,1135.3,0
1988-08-12,1132.1,1132.1,1132.1,1132.1,0
1988-08-15,1122.8,1122.8,1122.8,1122.8,0
1988-08-16,1120.9,1120.9,1120.9,1120.9,0
1988-08-17,1120.3,1120.3,1120.3,1120.3,0
1988-08-18,1096.4,1096.4,1096.4,1096.4,0
1988-08-19,1081.5,1081.5,1081.5,1081.5,0
1988-08-22,1075.7,1075.7,1075.7,1075.7,0
1988-08-23,1067,1067,1067,1067,0
1988-08-24,1065,1065,1065,1065,0
1988-08-25,1070.9,1070.9,1070.9,1070.9,0
1988-08-26,1044.8,1044.8,1044.8,1044.8,0
1988-08-29,1020.3,1020.3,1020.3,1020.3,0
1988-08-30,1020.2,1020.2,1020.2,1020.2,0
1988-08-31,1036.6,1036.6,1036.6,1036.6,0
1988-09-01,1031.8,1031.8,1031.8,1031.8,0
1988-09-02,1049.3,1049.3,1049.3,1049.3,0
1988-09-05,1067,1067,1067,1067,0
1988-09-06,1062.3,1062.3,1062.3,1062.3,0
1988-09-07,1063.2,1063.2,1063.2,1063.2,0
1988-09-08,1066.6,1066.6,1066.6,1066.6,0
1988-09-09,1063.5,1063.5,1063.5,1063.5,0
1988-09-12,1065.5,1065.5,1065.5,1065.5,0
1988-09-13,1062.9,1062.9,1062.9,1062.9,0
1988-09-14,1067.5,1067.5,1067.5,1067.5,0
1988-09-15,1070,1070,1070,1070,0
1988-09-16,1064.9,1064.9,1064.9,1064.9,0
1988-09-19,1062.5,1062.5,1062.5,1062.5,0
1988-09-20,1040,1040,1040,1040,0
1988-09-21,1046.5,1046.5,1046.5,1046.5,0
1988-09-22,1045.9,1045.9,1045.9,1045.9,0
1988-09-23,1033.7,1033.7,1033.7,1033.7,0
1988-09-26,1023.1,1023.1,1023.1,1023.1,0
1988-09-27,1022.3,1022.3,1022.3,1022.3,0
1988-09-28,1030.3,1030.3,1030.3,1030.3,0
1988-09-29,1030.7,1030.7,1030.7,1030.7,0
1988-09-30,1035,1035,1035,1035,0
1988-10-03,1023.1,1023.1,1023.1,1023.1,0
1988-10-04,1005.3,1005.3,1005.3,1005.3,0
1988-10-05,993.2,993.2,993.2,993.2,0
1988-10-06,997.7,997.7,997.7,997.7,0
1988-10-07,1003.3,1003.3,1003.3,1003.3,0
1988-10-10,1015.9,1015.9,1015.9,1015.9,0
1988-10-11,1018.5,1018.5,1018.5,1018.5,0
1988-10-12,1004.2,1004.2,1004.2,1004.2,0
1988-10-13,997.2,997.2,997.2,997.2,0
1988-10-14,994.6,994.6,994.6,994.6,0
1988-10-17,1003.1,1003.1,1003.1,1003.1,0
1988-10-18,1016.4,1016.4,1016.4,1016.4,0
1988-10-19,1019.2,1019.2,1019.2,1019.2,0
1988-10-20,1022.3,1022.3,1022.3,1022.3,0
1988-10-21,1038.4,1038.4,1038.4,1038.4,0
1988-10-24,1044.5,1044.5,1044.5,1044.5,0
1988-10-25,1036.7,1036.7,1036.7,1036.7,0
1988-10-26,1043.2,1043.2,1043.2,1043.2,0
1988-10-27,1040.1,1040.1,1040.1,1040.1,0
1988-10-28,1035,1035,1035,1035,0
1988-10-31,1039.3,1039.3,1039.3,1039.3,0
1988-11-01,1032.7,1032.7,1032.7,1032.7,0
1988-11-02,1030.1,1030.1,1030.1,1030.1,0
1988-11-03,1030.2,1030.2,1030.2,1030.2,0
1988-11-04,1028.5,1028.5,1028.5,1028.5,0
1988-11-07,1023.3,1023.3,1023.3,1023.3,0
1988-11-09,1026.5,1026.5,1026.5,1026.5,0
1988-11-10,1014.1,1014.1,1014.1,1014.1,0
1988-11-11,1015,1015,1015,1015,0
1988-11-14,1002.7,1002.7,1002.7,1002.7,0
1988-11-15,997.8,997.8,997.8,997.8,0
1988-11-16,998.6,998.6,998.6,998.6,0
1988-11-17,991.2,991.2,991.2,991.2,0
1988-11-18,991.4,991.4,991.4,991.4,0
1988-11-21,992.8,992.8,992.8,992.8,0
1988-11-22,999.5,999.5,999.5,999.5,0
1988-11-23,1008.2,1008.2,1008.2,1008.2,0
1988-11-24,1012.2,1012.2,1012.2,1012.2,0
1988-11-25,1011.3,1011.3,1011.3,1011.3,0
1988-11-28,1002.6,1002.6,1002.6,1002.6,0
1988-11-29,1003.4,1003.4,1003.4,1003.4,0
1988-11-30,1005.5,1005.5,1005.5,1005.5,0
1988-12-01,1003.5,1003.5,1003.5,1003.5,0
1988-12-02,999.4,999.4,999.4,999.4,0
1988-12-05,993.2,993.2,993.2,993.2,0
1988-12-06,996.1,996.1,996.1,996.1,0
1988-12-07,999,999,999,999,0
1988-12-08,1002.8,1002.8,1002.8,1002.8,0
1988-12-09,1002.3,1002.3,1002.3,1002.3,0
1988-12-12,1001.2,1001.2,1001.2,1001.2,0
1988-12-13,1002.5,1002.5,1002.5,1002.5,0
1988-12-14,1001.3,1001.3,1001.3,1001.3,0
1988-12-15,1003.3,1003.3,1003.3,1003.3,0
1988-12-16,1002.6,1002.6,1002.6,1002.6,0
1988-12-19,1007.9,1007.9,1007.9,1007.9,0
1988-12-20,1014.8,1014.8,1014.8,1014.8,0
1988-12-21,1014.4,1014.4,1014.4,1014.4,0
1988-12-22,1016.1,1016.1,1016.1,1016.1,0
1988-12-23,1024.8,1024.8,1024.8,1024.8,0
1988-12-27,1036.5,1036.5,1036.5,1036.5,0
1988-12-28,1042.8,1042.8,1042.8,1042.8,0
1988-12-29,1044.2,1044.2,1044.2,1044.2,0
1988-12-30,1038.6,1038.6,1038.6,1038.6,0
1989-01-03,1034.2,1034.2,1034.2,1034.2,0
1989-01-04,1030.7,1030.7,1030.7,1030.7,0
1989-01-05,1034.1,1034.1,1034.1,1034.1,0
1989-01-06,1043.3,1043.3,1043.3,1043.3,0
1989-01-09,1072,1072,1072,1072,0
1989-01-10,1083.5,1083.5,1083.5,1083.5,0
1989-01-11,1085.6,1085.6,1085.6,1085.6,0
1989-01-12,1095.3,1095.3,1095.3,1095.3,0
1989-01-13,1099.2,1099.2,1099.2,1099.2,0
1989-01-16,1107.9,1107.9,1107.9,1107.9,0
1989-01-17,1104.8,1104.8,1104.8,1104.8,0
1989-01-18,1094.4,1094.4,1094.4,1094.4,0
1989-01-19,1099.7,1099.7,1099.7,1099.7,0
1989-01-20,1095.3,1095.3,1095.3,1095.3,0
1989-01-23,1096,1096,1096,1096,0
1989-01-24,1087.7,1087.7,1087.7,1087.7,0
1989-01-25,1101.4,1101.4,1101.4,1101.4,0
1989-01-26,1108.7,1108.7,1108.7,1108.7,0
1989-01-27,1115.5,1115.5,1115.5,1115.5,0
1989-01-30,1134.8,1134.8,1134.8,1134.8,0
1989-01-31,1133.3,1133.3,1133.3,1133.3,0
1989-02-01,1137,1137,1137,1137,0
1989-02-02,1128.3,1128.3,1128.3,1128.3,0
1989-02-03,1143.4,1143.4,1143.4,1143.4,0
1989-02-08,1151.2,1151.2,1151.2,1151.2,0
1989-02-09,1156.4,1156.4,1156.4,1156.4,0
1989-02-10,1156,1156,1156,1156,0
1989-02-13,1139.7,1139.7,1139.7,1139.7,0
1989-02-14,1120.2,1120.2,1120.2,1120.2,0
1989-02-15,1122.6,1122.6,1122.6,1122.6,0
1989-02-16,1129.8,1129.8,1129.8,1129.8,0
1989-02-17,1129.9,1129.9,1129.9,1129.9,0
1989-02-20,1132.8,1132.8,1132.8,1132.8,0
1989-02-21,1131.5,1131.5,1131.5,1131.5,0
1989-02-22,1138.8,1138.8,1138.8,1138.8,0
1989-02-23,1134.5,1134.5,1134.5,1134.5,0
1989-02-24,1135.2,1135.2,1135.2,1135.2,0
1989-02-27,1120.2,1120.2,1120.2,1120.2,0
1989-02-28,1108.3,1108.3,1108.3,1108.3,0
1989-03-01,1105.8,1105.8,1105.8,1105.8,0
1989-03-02,1105.5,1105.5,1105.5,1105.5,0
1989-03-03,1118.4,1118.4,1118.4,1118.4,0
1989-03-06,1119.9,1119.9,1119.9,1119.9,0
1989-03-07,1132.4,1132.4,1132.4,1132.4,0
1989-03-08,1137,1137,1137,1137,0
1989-03-09,1150.8,1150.8,1150.8,1150.8,0
1989-03-10,1154.9,1154.9,1154.9,1154.9,0
1989-03-13,1160.4,1160.4,1160.4,1160.4,0
1989-03-14,1167,1167,1167,1167,0
1989-03-15,1179.9,1179.9,1179.9,1179.9,0
1989-03-16,1185.8,1185.8,1185.8,1185.8,0
1989-03-17,1187.5,1187.5,1187.5,1187.5,0
1989-03-20,1169.1,1169.1,1169.1,1169.1,0
1989-03-21,1175.5,1175.5,1175.5,1175.5,0
1989-03-22,1183.4,1183.4,1183.4,1183.4,0
1989-03-23,1180.7,1180.7,1180.7,1180.7,0
1989-03-27,1183.9,1183.9,1183.9,1183.9,0
1989-03-28,1188.5,1188.5,1188.5,1188.5,0
1989-03-29,1194.6,1194.6,1194.6,1194.6,0
1989-03-30,1188.8,1188.8,1188.8,1188.8,0
1989-03-31,1189.8,1189.8,1189.8,1189.8,0
1989-04-03,1187.3,1187.3,1187.3,1187.3,0
1989-04-04,1193.3,1193.3,1193.3,1193.3,0
1989-04-05,1191.3,1191.3,1191.3,1191.3,0
1989-04-06,1192.5,1192.5,1192.5,1192.5,0
1989-04-07,1186.7,1186.7,1186.7,1186.7,0
1989-04-10,1192,1192,1192,1192,0
1989-04-11,1201.4,1201.4,1201.4,1201.4,0
1989-04-12,1219,1219,1219,1219,0
1989-04-13,1241.3,1241.3,1241.3,1241.3,0
1989-04-14,1244.3,1244.3,1244.3,1244.3,0
1989-04-17,1258.3,1258.3,1258.3,1258.3,0
1989-04-18,1257.6,1257.6,1257.6,1257.6,0
1989-04-19,1256.9,1256.9,1256.9,1256.9,0
1989-04-20,1250,1250,1250,1250,0
1989-04-21,1244.3,1244.3,1244.3,1244.3,0
1989-04-24,1247.2,1247.2,1247.2,1247.2,0
1989-04-25,1246.1,1246.1,1246.1,1246.1,0
1989-04-26,1250.3,1250.3,1250.3,1250.3,0
1989-04-27,1253.2,1253.2,1253.2,1253.2,0
1989-04-28,1259.4,1259.4,1259.4,1259.4,0
1989-05-02,1266,1266,1266,1266,0
1989-05-03,1284.9,1284.9,1284.9,1284.9,0
1989-05-04,1283.5,1283.5,1283.5,1283.5,0
1989-05-05,1282.5,1282.5,1282.5,1282.5,0
1989-05-09,1280.6,1280.6,1280.6,1280.6,0
1989-05-10,1280.7,1280.7,1280.7,1280.7,0
1989-05-11,1287.3,1287.3,1287.3,1287.3,0
1989-05-12,1285.1,1285.1,1285.1,1285.1,0
1989-05-15,1295.4,1295.4,1295.4,1295.4,0
1989-05-16,1303.5,1303.5,1303.5,1303.5,0
1989-05-17,1310,1310,1310,1310,0
1989-05-18,1309.7,1309.7,1309.7,1309.7,0
1989-05-22,1292.7,1292.7,1292.7,1292.7,0
1989-05-23,1291.9,1291.9,1291.9,1291.9,0
1989-05-24,1280.6,1280.6,1280.6,1280.6,0
1989-05-25,1257.7,1257.7,1257.7,1257.7,0
1989-05-26,1269.6,1269.6,1269.6,1269.6,0
1989-05-29,1265.5,1265.5,1265.5,1265.5,0
1989-05-30,1278.2,1278.2,1278.2,1278.2,0
1989-05-31,1279.2,1279.2,1279.2,1279.2,0
1989-06-02,1305.2,1305.2,1305.2,1305.2,0
1989-06-05,1271.4,1271.4,1271.4,1271.4,0
1989-06-06,1233.1,1233.1,1233.1,1233.1,0
1989-06-07,1226.7,1226.7,1226.7,1226.7,0
1989-06-08,1207.1,1207.1,1207.1,1207.1,0
1989-06-09,1241.2,1241.2,1241.2,1241.2,0
1989-06-12,1208.7,1208.7,1208.7,1208.7,0
1989-06-13,1283.8,1283.8,1283.8,1283.8,0
1989-06-14,1298.5,1298.5,1298.5,1298.5,0
1989-06-15,1288.3,1288.3,1288.3,1288.3,0
1989-06-16,1296.5,1296.5,1296.5,1296.5,0
1989-06-19,1304.4,1304.4,1304.4,1304.4,0
1989-06-20,1303.1,1303.1,1303.1,1303.1,0
1989-06-21,1302.3,1302.3,1302.3,1302.3,0
1989-06-22,1294.4,1294.4,1294.4,1294.4,0
1989-06-23,1290.3,1290.3,1290.3,1290.3,0
1989-06-26,1287.6,1287.6,1287.6,1287.6,0
1989-06-27,1291.6,1291.6,1291.6,1291.6,0
1989-06-28,1308.4,1308.4,1308.4,1308.4,0
1989-06-29,1315.3,1315.3,1315.3,1315.3,0
1989-06-30,1307.7,1307.7,1307.7,1307.7,0
1989-07-03,1298.1,1298.1,1298.1,1298.1,0
1989-07-04,1303.8,1303.8,1303.8,1303.8,0
1989-07-05,1305,1305,1305,1305,0
1989-07-06,1318.6,1318.6,1318.6,1318.6,0
1989-07-07,1335.7,1335.7,1335.7,1335.7,0
1989-07-10,1345.4,1345.4,1345.4,1345.4,0
1989-07-11,1346.2,1346.2,1346.2,1346.2,0
1989-07-12,1353.7,1353.7,1353.7,1353.7,0
1989-07-14,1363.5,1363.5,1363.5,1363.5,0
1989-07-17,1359,1359,1359,1359,0
1989-07-18,1361.6,1361.6,1361.6,1361.6,0
1989-07-19,1369,1369,1369,1369,0
1989-07-20,1365.4,1365.4,1365.4,1365.4,0
1989-07-21,1361.9,1361.9,1361.9,1361.9,0
1989-07-24,1358.9,1358.9,1358.9,1358.9,0
1989-07-25,1371.4,1371.4,1371.4,1371.4,0
1989-07-26,1370.4,1370.4,1370.4,1370.4,0
1989-07-27,1366.4,1366.4,1366.4,1366.4,0
1989-07-28,1370.1,1370.1,1370.1,1370.1,0
1989-07-31,1372.3,1372.3,1372.3,1372.3,0
1989-08-01,1367.1,1367.1,1367.1,1367.1,0
1989-08-02,1362.3,1362.3,1362.3,1362.3,0
1989-08-03,1359.7,1359.7,1359.7,1359.7,0
1989-08-04,1349.2,1349.2,1349.2,1349.2,0
1989-08-07,1351.7,1351.7,1351.7,1351.7,0
1989-08-08,1361.8,1361.8,1361.8,1361.8,0
1989-08-10,1379.9,1379.9,1379.9,1379.9,0
1989-08-11,1377.4,1377.4,1377.4,1377.4,0
1989-08-14,1380,1380,1380,1380,0
1989-08-15,1371.6,1371.6,1371.6,1371.6,0
1989-08-16,1377.3,1377.3,1377.3,1377.3,0
1989-08-17,1375.6,1375.6,1375.6,1375.6,0
1989-08-18,1381.5,1381.5,1381.5,1381.5,0
1989-08-21,1387,1387,1387,1387,0
1989-08-22,1370.9,1370.9,1370.9,1370.9,0
1989-08-23,1376.7,1376.7,1376.7,1376.7,0
1989-08-24,1357.3,1357.3,1357.3,1357.3,0
1989-08-25,1355.2,1355.2,1355.2,1355.2,0
1989-08-28,1346,1346,1346,1346,0
1989-08-29,1342.5,1342.5,1342.5,1342.5,0
1989-08-30,1350.2,1350.2,1350.2,1350.2,0
1989-08-31,1356,1356,1356,1356,0
1989-09-01,1363.7,1363.7,1363.7,1363.7,0
1989-09-04,1382.3,1382.3,1382.3,1382.3,0
1989-09-05,1388.1,1388.1,1388.1,1388.1,0
1989-09-06,1396.7,1396.7,1396.7,1396.7,0
1989-09-07,1406.6,1406.6,1406.6,1406.6,0
1989-09-08,1419.7,1419.7,1419.7,1419.7,0
1989-09-11,1414.3,1414.3,1414.3,1414.3,0
1989-09-12,1413.4,1413.4,1413.4,1413.4,0
1989-09-13,1420.5,1420.5,1420.5,1420.5,0
1989-09-14,1411.3,1411.3,1411.3,1411.3,0
1989-09-15,1411.8,1411.8,1411.8,1411.8,0
1989-09-18,1404.5,1404.5,1404.5,1404.5,0
1989-09-19,1399.3,1399.3,1399.3,1399.3,0
1989-09-20,1395,1395,1395,1395,0
1989-09-21,1397.4,1397.4,1397.4,1397.4,0
1989-09-22,1392.8,1392.8,1392.8,1392.8,0
1989-09-25,1385.5,1385.5,1385.5,1385.5,0
1989-09-26,1387.6,1387.6,1387.6,1387.6,0
1989-09-27,1379,1379,1379,1379,0
1989-09-28,1371.4,1371.4,1371.4,1371.4,0
1989-09-29,1375.3,1375.3,1375.3,1375.3,0
1989-10-03,1388.3,1388.3,1388.3,1388.3,0
1989-10-04,1408.3,1408.3,1408.3,1408.3,0
1989-10-05,1405,1405,1405,1405,0
1989-10-06,1420.6,1420.6,1420.6,1420.6,0
1989-10-09,1420.2,1420.2,1420.2,1420.2,0
1989-10-10,1420.9,1420.9,1420.9,1420.9,0
1989-10-11,1429,1429,1429,1429,0
1989-10-12,1431.9,1431.9,1431.9,1431.9,0
1989-10-13,1427.9,1427.9,1427.9,1427.9,0
1989-10-16,1285,1285,1285,1285,0
1989-10-17,1341.8,1341.8,1341.8,1341.8,0
1989-10-18,1310.2,1310.2,1310.2,1310.2,0
1989-10-19,1337.1,1337.1,1337.1,1337.1,0
1989-10-20,1345.6,1345.6,1345.6,1345.6,0
1989-10-23,1365,1365,1365,1365,0
1989-10-24,1358.4,1358.4,1358.4,1358.4,0
1989-10-25,1333.3,1333.3,1333.3,1333.3,0
1989-10-26,1330.4,1330.4,1330.4,1330.4,0
1989-10-27,1319.3,1319.3,1319.3,1319.3,0
1989-10-30,1302.8,1302.8,1302.8,1302.8,0
1989-10-31,1332.4,1332.4,1332.4,1332.4,0
1989-11-01,1335.2,1335.2,1335.2,1335.2,0
1989-11-02,1336.2,1336.2,1336.2,1336.2,0
1989-11-03,1330.8,1330.8,1330.8,1330.8,0
1989-11-06,1322.8,1322.8,1322.8,1322.8,0
1989-11-07,1320.8,1320.8,1320.8,1320.8,0
1989-11-08,1321.3,1321.3,1321.3,1321.3,0
1989-11-09,1325.2,1325.2,1325.2,1325.2,0
1989-11-10,1332,1332,1332,1332,0
1989-11-13,1336.4,1336.4,1336.4,1336.4,0
1989-11-14,1333.3,1333.3,1333.3,1333.3,0
1989-11-15,1333.7,1333.7,1333.7,1333.7,0
1989-11-16,1335.6,1335.6,1335.6,1335.6,0
1989-11-17,1337.7,1337.7,1337.7,1337.7,0
1989-11-20,1345.3,1345.3,1345.3,1345.3,0
1989-11-21,1349.4,1349.4,1349.4,1349.4,0
1989-11-22,1361.7,1361.7,1361.7,1361.7,0
1989-11-23,1378.1,1378.1,1378.1,1378.1,0
1989-11-24,1385.3,1385.3,1385.3,1385.3,0
1989-11-27,1393.7,1393.7,1393.7,1393.7,0
1989-11-28,1404.1,1404.1,1404.1,1404.1,0
1989-11-29,1410.1,1410.1,1410.1,1410.1,0
1989-11-30,1411.3,1411.3,1411.3,1411.3,0
1989-12-01,1408.5,1408.5,1408.5,1408.5,0
1989-12-04,1426.1,1426.1,1426.1,1426.1,0
1989-12-05,1431.4,1431.4,1431.4,1431.4,0
1989-12-06,1443.3,1443.3,1443.3,1443.3,0
1989-12-07,1445.5,1445.5,1445.5,1445.5,0
1989-12-08,1445,1445,1445,1445,0
1989-12-11,1448.5,1448.5,1448.5,1448.5,0
1989-12-12,1454.8,1454.8,1454.8,1454.8,0
1989-12-13,1464.3,1464.3,1464.3,1464.3,0
1989-12-14,1468,1468,1468,1468,0
1989-12-15,1468.6,1468.6,1468.6,1468.6,0
1989-12-18,1460,1460,1460,1460,0
1989-12-19,1452.2,1452.2,1452.2,1452.2,0
1989-12-20,1459.9,1459.9,1459.9,1459.9,0
1989-12-21,1472.4,1472.4,1472.4,1472.4,0
1989-12-22,1484.6,1484.6,1484.6,1484.6,0
1989-12-27,1483.4,1483.4,1483.4,1483.4,0
1989-12-28,1484.5,1484.5,1484.5,1484.5,0
1989-12-29,1481.3,1481.3,1481.3,1481.3,0
1990-01-02,1499.5,1499.5,1499.5,1499.5,0
1990-01-03,1522,1522,1522,1522,0
1990-01-04,1534.2,1534.2,1534.2,1534.2,0
1990-01-05,1531.5,1531.5,1531.5,1531.5,0
1990-01-08,1547.2,1547.2,1547.2,1547.2,0
1990-01-09,1556.5,1556.5,1556.5,1556.5,0
1990-01-10,1569.5,1569.5,1569.5,1569.5,0
1990-01-11,1566.1,1566.1,1566.1,1566.1,0
1990-01-12,1559.2,1559.2,1559.2,1559.2,0
1990-01-15,1525.5,1525.5,1525.5,1525.5,0
1990-01-16,1512.5,1512.5,1512.5,1512.5,0
1990-01-17,1533,1533,1533,1533,0
1990-01-18,1532.8,1532.8,1532.8,1532.8,0
1990-01-19,1527.2,1527.2,1527.2,1527.2,0
1990-01-22,1535.4,1535.4,1535.4,1535.4,0
1990-01-23,1520.7,1520.7,1520.7,1520.7,0
1990-01-24,1495.3,1495.3,1495.3,1495.3,0
1990-01-25,1496.6,1496.6,1496.6,1496.6,0
1990-01-26,1489.5,1489.5,1489.5,1489.5,0
1990-01-30,1518.1,1518.1,1518.1,1518.1,0
1990-01-31,1515,1515,1515,1515,0
1990-02-01,1528.8,1528.8,1528.8,1528.8,0
1990-02-02,1549.1,1549.1,1549.1,1549.1,0
1990-02-05,1576.2,1576.2,1576.2,1576.2,0
1990-02-06,1582.7,1582.7,1582.7,1582.7,0
1990-02-07,1584.6,1584.6,1584.6,1584.6,0
1990-02-08,1588.8,1588.8,1588.8,1588.8,0
1990-02-09,1581.5,1581.5,1581.5,1581.5,0
1990-02-12,1593.8,1593.8,1593.8,1593.8,0
1990-02-13,1575.9,1575.9,1575.9,1575.9,0
1990-02-14,1564.7,1564.7,1564.7,1564.7,0
1990-02-15,1579.4,1579.4,1579.4,1579.4,0
1990-02-16,1584.8,1584.8,1584.8,1584.8,0
1990-02-19,1593.2,1593.2,1593.2,1593.2,0
1990-02-20,1595.4,1595.4,1595.4,1595.4,0
1990-02-21,1544.4,1544.4,1544.4,1544.4,0
1990-02-22,1562.5,1562.5,1562.5,1562.5,0
1990-02-23,1549,1549,1549,1549,0
1990-02-26,1506.6,1506.6,1506.6,1506.6,0
1990-02-27,1535.1,1535.1,1535.1,1535.1,0
1990-02-28,1550.1,1550.1,1550.1,1550.1,0
1990-03-01,1546.1,1546.1,1546.1,1546.1,0
1990-03-02,1551.5,1551.5,1551.5,1551.5,0
1990-03-05,1552.5,1552.5,1552.5,1552.5,0
1990-03-06,1552.6,1552.6,1552.6,1552.6,0
1990-03-07,1568.9,1568.9,1568.9,1568.9,0
1990-03-08,1576,1576,1576,1576,0
1990-03-09,1586.2,1586.2,1586.2,1586.2,0
1990-03-12,1582.1,1582.1,1582.1,1582.1,0
1990-03-13,1565.7,1565.7,1565.7,1565.7,0
1990-03-14,1564.8,1564.8,1564.8,1564.8,0
1990-03-15,1569,1569,1569,1569,0
1990-03-16,1571,1571,1571,1571,0
1990-03-19,1562.9,1562.9,1562.9,1562.9,0
1990-03-20,1564.1,1564.1,1564.1,1564.1,0
1990-03-21,1572.2,1572.2,1572.2,1572.2,0
1990-03-22,1569.9,1569.9,1569.9,1569.9,0
1990-03-23,1585.4,1585.4,1585.4,1585.4,0
1990-03-26,1604.1,1604.1,1604.1,1604.1,0
1990-03-27,1607.1,1607.1,1607.1,1607.1,0
1990-03-28,1605.2,1605.2,1605.2,1605.2,0
1990-03-29,1594.2,1594.2,1594.2,1594.2,0
1990-03-30,1581.1,1581.1,1581.1,1581.1,0
1990-04-02,1549.2,1549.2,1549.2,1549.2,0
1990-04-03,1555.9,1555.9,1555.9,1555.9,0
1990-04-04,1543,1543,1543,1543,0
1990-04-05,1528.4,1528.4,1528.4,1528.4,0
1990-04-06,1508.3,1508.3,1508.3,1508.3,0
1990-04-09,1505.8,1505.8,1505.8,1505.8,0
1990-04-10,1509.6,1509.6,1509.6,1509.6,0
1990-04-11,1522.5,1522.5,1522.5,1522.5,0
1990-04-12,1525.2,1525.2,1525.2,1525.2,0
1990-04-16,1531,1531,1531,1531,0
1990-04-17,1526.6,1526.6,1526.6,1526.6,0
1990-04-18,1534.1,1534.1,1534.1,1534.1,0
1990-04-19,1529,1529,1529,1529,0
1990-04-20,1520.6,1520.6,1520.6,1520.6,0
1990-04-23,1504.6,1504.6,1504.6,1504.6,0
1990-04-24,1479,1479,1479,1479,0
1990-04-25,1467.8,1467.8,1467.8,1467.8,0
1990-04-27,1470.4,1470.4,1470.4,1470.4,0
1990-04-30,1458.4,1458.4,1458.4,1458.4,0
1990-05-02,1458.8,1458.8,1458.8,1458.8,0
1990-05-03,1465.9,1465.9,1465.9,1465.9,0
1990-05-04,1479.9,1479.9,1479.9,1479.9,0
1990-05-07,1514.5,1514.5,1514.5,1514.5,0
1990-05-08,1516.4,1516.4,1516.4,1516.4,0
1990-05-10,1523.3,1523.3,1523.3,1523.3,0
1990-05-11,1532.3,1532.3,1532.3,1532.3,0
1990-05-14,1536.1,1536.1,1536.1,1536.1,0
1990-05-15,1530.9,1530.9,1530.9,1530.9,0
1990-05-16,1524.4,1524.4,1524.4,1524.4,0
1990-05-17,1528.9,1528.9,1528.9,1528.9,0
1990-05-18,1552.9,1552.9,1552.9,1552.9,0
1990-05-21,1571,1571,1571,1571,0
1990-05-22,1578.6,1578.6,1578.6,1578.6,0
1990-05-23,1573,1573,1573,1573,0
1990-05-24,1568.3,1568.3,1568.3,1568.3,0
1990-05-25,1565.4,1565.4,1565.4,1565.4,0
1990-05-28,1557.3,1557.3,1557.3,1557.3,0
1990-05-29,1558.2,1558.2,1558.2,1558.2,0
1990-05-30,1557.4,1557.4,1557.4,1557.4,0
1990-05-31,1553.6,1553.6,1553.6,1553.6,0
1990-06-01,1555.8,1555.8,1555.8,1555.8,0
1990-06-04,1552.5,1552.5,1552.5,1552.5,0
1990-06-05,1550.7,1550.7,1550.7,1550.7,0
1990-06-06,1550.9,1550.9,1550.9,1550.9,0
1990-06-07,1553.1,1553.1,1553.1,1553.1,0
1990-06-08,1568.1,1568.1,1568.1,1568.1,0
1990-06-11,1556.9,1556.9,1556.9,1556.9,0
1990-06-12,1540.8,1540.8,1540.8,1540.8,0
1990-06-13,1535.1,1535.1,1535.1,1535.1,0
1990-06-14,1531.1,1531.1,1531.1,1531.1,0
1990-06-15,1531.3,1531.3,1531.3,1531.3,0
1990-06-18,1545.7,1545.7,1545.7,1545.7,0
1990-06-19,1534.9,1534.9,1534.9,1534.9,0
1990-06-20,1535.9,1535.9,1535.9,1535.9,0
1990-06-21,1533.6,1533.6,1533.6,1533.6,0
1990-06-22,1532.9,1532.9,1532.9,1532.9,0
1990-06-25,1522.6,1522.6,1522.6,1522.6,0
1990-06-26,1523.6,1523.6,1523.6,1523.6,0
1990-06-27,1533.3,1533.3,1533.3,1533.3,0
1990-06-28,1531.7,1531.7,1531.7,1531.7,0
1990-06-29,1527,1527,1527,1527,0
1990-07-02,1524.4,1524.4,1524.4,1524.4,0
1990-07-04,1528.3,1528.3,1528.3,1528.3,0
1990-07-05,1533.5,1533.5,1533.5,1533.5,0
1990-07-06,1536,1536,1536,1536,0
1990-07-09,1532.5,1532.5,1532.5,1532.5,0
1990-07-10,1523.5,1523.5,1523.5,1523.5,0
1990-07-11,1523.7,1523.7,1523.7,1523.7,0
1990-07-12,1532.9,1532.9,1532.9,1532.9,0
1990-07-13,1564.4,1564.4,1564.4,1564.4,0
1990-07-16,1575.9,1575.9,1575.9,1575.9,0
1990-07-17,1571,1571,1571,1571,0
1990-07-18,1565.9,1565.9,1565.9,1565.9,0
1990-07-19,1567.6,1567.6,1567.6,1567.6,0
1990-07-20,1562.6,1562.6,1562.6,1562.6,0
1990-07-23,1566.4,1566.4,1566.4,1566.4,0
1990-07-24,1554.1,1554.1,1554.1,1554.1,0
1990-07-25,1561.2,1561.2,1561.2,1561.2,0
1990-07-26,1558.1,1558.1,1558.1,1558.1,0
1990-07-27,1565.5,1565.5,1565.5,1565.5,0
1990-07-30,1557.1,1557.1,1557.1,1557.1,0
1990-07-31,1554.8,1554.8,1554.8,1554.8,0
1990-08-01,1557.8,1557.8,1557.8,1557.8,0
1990-08-02,1532.5,1532.5,1532.5,1532.5,0
1990-08-03,1511.1,1511.1,1511.1,1511.1,0
1990-08-06,1415,1415,1415,1415,0
1990-08-07,1360.5,1360.5,1360.5,1360.5,0
1990-08-08,1375.7,1375.7,1375.7,1375.7,0
1990-08-10,1343.7,1343.7,1343.7,1343.7,0
1990-08-13,1288.9,1288.9,1288.9,1288.9,0
1990-08-14,1294.7,1294.7,1294.7,1294.7,0
1990-08-15,1330.4,1330.4,1330.4,1330.4,0
1990-08-16,1329.4,1329.4,1329.4,1329.4,0
1990-08-17,1314.1,1314.1,1314.1,1314.1,0
1990-08-20,1280.7,1280.7,1280.7,1280.7,0
1990-08-21,1248.9,1248.9,1248.9,1248.9,0
1990-08-22,1182,1182,1182,1182,0
1990-08-23,1127.9,1127.9,1127.9,1127.9,0
1990-08-24,1158.1,1158.1,1158.1,1158.1,0
1990-08-27,1198.2,1198.2,1198.2,1198.2,0
1990-08-28,1217.1,1217.1,1217.1,1217.1,0
1990-08-29,1214.6,1214.6,1214.6,1214.6,0
1990-08-30,1259.6,1259.6,1259.6,1259.6,0
1990-08-31,1277.9,1277.9,1277.9,1277.9,0
1990-09-03,1265.6,1265.6,1265.6,1265.6,0
1990-09-04,1252.8,1252.8,1252.8,1252.8,0
1990-09-05,1258,1258,1258,1258,0
1990-09-06,1246.6,1246.6,1246.6,1246.6,0
1990-09-07,1238.3,1238.3,1238.3,1238.3,0
1990-09-10,1246.5,1246.5,1246.5,1246.5,0
1990-09-11,1243.2,1243.2,1243.2,1243.2,0
1990-09-12,1248.7,1248.7,1248.7,1248.7,0
1990-09-13,1241.8,1241.8,1241.8,1241.8,0
1990-09-14,1226.8,1226.8,1226.8,1226.8,0
1990-09-17,1196.7,1196.7,1196.7,1196.7,0
1990-09-18,1179,1179,1179,1179,0
1990-09-19,1172.5,1172.5,1172.5,1172.5,0
1990-09-20,1166.3,1166.3,1166.3,1166.3,0
1990-09-21,1148.4,1148.4,1148.4,1148.4,0
1990-09-24,1132.7,1132.7,1132.7,1132.7,0
1990-09-25,1113.2,1113.2,1113.2,1113.2,0
1990-09-26,1104.2,1104.2,1104.2,1104.2,0
1990-09-27,1107.1,1107.1,1107.1,1107.1,0
1990-09-28,1098.7,1098.7,1098.7,1098.7,0
1990-10-01,1103.4,1103.4,1103.4,1103.4,0
1990-10-02,1137.2,1137.2,1137.2,1137.2,0
1990-10-03,1119.3,1119.3,1119.3,1119.3,0
1990-10-04,1117.6,1117.6,1117.6,1117.6,0
1990-10-05,1113.9,1113.9,1113.9,1113.9,0
1990-10-08,1110,1110,1110,1110,0
1990-10-09,1105.3,1105.3,1105.3,1105.3,0
1990-10-10,1090.1,1090.1,1090.1,1090.1,0
1990-10-11,1079.5,1079.5,1079.5,1079.5,0
1990-10-12,1094.4,1094.4,1094.4,1094.4,0
1990-10-15,1098.4,1098.4,1098.4,1098.4,0
1990-10-16,1101.8,1101.8,1101.8,1101.8,0
1990-10-18,1111.5,1111.5,1111.5,1111.5,0
1990-10-19,1139.9,1139.9,1139.9,1139.9,0
1990-10-22,1173.2,1173.2,1173.2,1173.2,0
1990-10-23,1209.9,1209.9,1209.9,1209.9,0
1990-10-24,1211,1211,1211,1211,0
1990-10-25,1209.5,1209.5,1209.5,1209.5,0
1990-10-26,1175,1175,1175,1175,0
1990-10-29,1177.1,1177.1,1177.1,1177.1,0
1990-10-30,1164.8,1164.8,1164.8,1164.8,0
1990-10-31,1154,1154,1154,1154,0
1990-11-01,1133.7,1133.7,1133.7,1133.7,0
1990-11-02,1131.1,1131.1,1131.1,1131.1,0
1990-11-05,1132.9,1132.9,1132.9,1132.9,0
1990-11-06,1120.3,1120.3,1120.3,1120.3,0
1990-11-07,1108.5,1108.5,1108.5,1108.5,0
1990-11-08,1095.6,1095.6,1095.6,1095.6,0
1990-11-09,1088.5,1088.5,1088.5,1088.5,0
1990-11-12,1102.9,1102.9,1102.9,1102.9,0
1990-11-13,1116.7,1116.7,1116.7,1116.7,0
1990-11-14,1114.8,1114.8,1114.8,1114.8,0
1990-11-15,1116.4,1116.4,1116.4,1116.4,0
1990-11-16,1118.4,1118.4,1118.4,1118.4,0
1990-11-19,1122.8,1122.8,1122.8,1122.8,0
1990-11-20,1127,1127,1127,1127,0
1990-11-22,1127.6,1127.6,1127.6,1127.6,0
1990-11-23,1128.8,1128.8,1128.8,1128.8,0
1990-11-26,1121.2,1121.2,1121.2,1121.2,0
1990-11-27,1118.3,1118.3,1118.3,1118.3,0
1990-11-28,1115.8,1115.8,1115.8,1115.8,0
1990-11-29,1109.4,1109.4,1109.4,1109.4,0
1990-11-30,1106.6,1106.6,1106.6,1106.6,0
1990-12-03,1125.6,1125.6,1125.6,1125.6,0
1990-12-04,1121.3,1121.3,1121.3,1121.3,0
1990-12-05,1124.2,1124.2,1124.2,1124.2,0
1990-12-06,1153,1153,1153,1153,0
1990-12-07,1197.6,1197.6,1197.6,1197.6,0
1990-12-10,1179.9,1179.9,1179.9,1179.9,0
1990-12-11,1176.7,1176.7,1176.7,1176.7,0
1990-12-12,1184.7,1184.7,1184.7,1184.7,0
1990-12-13,1195.2,1195.2,1195.2,1195.2,0
1990-12-14,1188.3,1188.3,1188.3,1188.3,0
1990-12-17,1171.6,1171.6,1171.6,1171.6,0
1990-12-18,1174.4,1174.4,1174.4,1174.4,0
1990-12-19,1173.6,1173.6,1173.6,1173.6,0
1990-12-20,1177.6,1177.6,1177.6,1177.6,0
1990-12-21,1172,1172,1172,1172,0
1990-12-27,1160.5,1160.5,1160.5,1160.5,0
1990-12-28,1154.8,1154.8,1154.8,1154.8,0
1991-01-02,1153.5,1153.5,1153.5,1153.5,0
1991-01-03,1164.9,1164.9,1164.9,1164.9,0
1991-01-04,1180.5,1180.5,1180.5,1180.5,0
1991-01-07,1174.7,1174.7,1174.7,1174.7,0
1991-01-08,1160.6,1160.6,1160.6,1160.6,0
1991-01-09,1167.3,1167.3,1167.3,1167.3,0
1991-01-10,1166.3,1166.3,1166.3,1166.3,0
1991-01-11,1175.3,1175.3,1175.3,1175.3,0
1991-01-14,1177.5,1177.5,1177.5,1177.5,0
1991-01-15,1160.5,1160.5,1160.5,1160.5,0
1991-01-16,1149.1,1149.1,1149.1,1149.1,0
1991-01-17,1211.5,1211.5,1211.5,1211.5,0
1991-01-18,1213.6,1213.6,1213.6,1213.6,0
1991-01-21,1205.4,1205.4,1205.4,1205.4,0
1991-01-22,1209.8,1209.8,1209.8,1209.8,0
1991-01-23,1200.3,1200.3,1200.3,1200.3,0
1991-01-24,1209.3,1209.3,1209.3,1209.3,0
1991-01-25,1238.8,1238.8,1238.8,1238.8,0
1991-01-28,1260.8,1260.8,1260.8,1260.8,0
1991-01-29,1250.5,1250.5,1250.5,1250.5,0
1991-01-30,1248.4,1248.4,1248.4,1248.4,0
1991-01-31,1267.3,1267.3,1267.3,1267.3,0
1991-02-01,1267.7,1267.7,1267.7,1267.7,0
1991-02-04,1273.7,1273.7,1273.7,1273.7,0
1991-02-05,1287,1287,1287,1287,0
1991-02-06,1286.2,1286.2,1286.2,1286.2,0
1991-02-07,1291.8,1291.8,1291.8,1291.8,0
1991-02-11,1302,1302,1302,1302,0
1991-02-12,1318.8,1318.8,1318.8,1318.8,0
1991-02-13,1323.3,1323.3,1323.3,1323.3,0
1991-02-14,1338.7,1338.7,1338.7,1338.7,0
1991-02-18,1378.1,1378.1,1378.1,1378.1,0
1991-02-20,1397.4,1397.4,1397.4,1397.4,0
1991-02-21,1387.3,1387.3,1387.3,1387.3,0
1991-02-25,1417.3,1417.3,1417.3,1417.3,0
1991-02-26,1432.5,1432.5,1432.5,1432.5,0
1991-02-27,1443.4,1443.4,1443.4,1443.4,0
1991-02-28,1459.6,1459.6,1459.6,1459.6,0
1991-03-01,1463,1463,1463,1463,0
1991-03-04,1472.9,1472.9,1472.9,1472.9,0
1991-03-05,1484.7,1484.7,1484.7,1484.7,0
1991-03-06,1510.6,1510.6,1510.6,1510.6,0
1991-03-07,1512.9,1512.9,1512.9,1512.9,0
1991-03-08,1506.2,1506.2,1506.2,1506.2,0
1991-03-11,1488.5,1488.5,1488.5,1488.5,0
1991-03-12,1477.6,1477.6,1477.6,1477.6,0
1991-03-13,1485.2,1485.2,1485.2,1485.2,0
1991-03-14,1484,1484,1484,1484,0
1991-03-15,1492.7,1492.7,1492.7,1492.7,0
1991-03-18,1486.1,1486.1,1486.1,1486.1,0
1991-03-19,1484.8,1484.8,1484.8,1484.8,0
1991-03-20,1459.7,1459.7,1459.7,1459.7,0
1991-03-21,1463.9,1463.9,1463.9,1463.9,0
1991-03-22,1477.4,1477.4,1477.4,1477.4,0
1991-03-25,1479.1,1479.1,1479.1,1479.1,0
1991-03-26,1465.9,1465.9,1465.9,1465.9,0
1991-03-27,1472.5,1472.5,1472.5,1472.5,0
1991-03-28,1490.8,1490.8,1490.8,1490.8,0
1991-04-02,1480.5,1480.5,1480.5,1480.5,0
1991-04-03,1488,1488,1488,1488,0
1991-04-04,1498.7,1498.7,1498.7,1498.7,0
1991-04-05,1502.4,1502.4,1502.4,1502.4,0
1991-04-08,1492.2,1492.2,1492.2,1492.2,0
1991-04-09,1469.4,1469.4,1469.4,1469.4,0
1991-04-10,1460.2,1460.2,1460.2,1460.2,0
1991-04-11,1471,1471,1471,1471,0
1991-04-12,1481.7,1481.7,1481.7,1481.7,0
1991-04-15,1485.9,1485.9,1485.9,1485.9,0
1991-04-17,1513.5,1513.5,1513.5,1513.5,0
1991-04-18,1525.9,1525.9,1525.9,1525.9,0
1991-04-19,1530.1,1530.1,1530.1,1530.1,0
1991-04-22,1532.1,1532.1,1532.1,1532.1,0
1991-04-23,1526.1,1526.1,1526.1,1526.1,0
1991-04-24,1536.7,1536.7,1536.7,1536.7,0
1991-04-25,1553.9,1553.9,1553.9,1553.9,0
1991-04-26,1558.4,1558.4,1558.4,1558.4,0
1991-04-29,1558.6,1558.6,1558.6,1558.6,0
1991-04-30,1553.9,1553.9,1553.9,1553.9,0
1991-05-02,1557.2,1557.2,1557.2,1557.2,0
1991-05-03,1546,1546,1546,1546,0
1991-05-06,1518.8,1518.8,1518.8,1518.8,0
1991-05-07,1525,1525,1525,1525,0
1991-05-08,1523.2,1523.2,1523.2,1523.2,0
1991-05-09,1525.7,1525.7,1525.7,1525.7,0
1991-05-10,1532.3,1532.3,1532.3,1532.3,0
1991-05-13,1517.4,1517.4,1517.4,1517.4,0
1991-05-14,1525.2,1525.2,1525.2,1525.2,0
1991-05-15,1513.4,1513.4,1513.4,1513.4,0
1991-05-16,1503.1,1503.1,1503.1,1503.1,0
1991-05-17,1513.8,1513.8,1513.8,1513.8,0
1991-05-20,1522.2,1522.2,1522.2,1522.2,0
1991-05-21,1518,1518,1518,1518,0
1991-05-22,1525,1525,1525,1525,0
1991-05-23,1532.4,1532.4,1532.4,1532.4,0
1991-05-24,1547.6,1547.6,1547.6,1547.6,0
1991-05-27,1541.5,1541.5,1541.5,1541.5,0
1991-05-29,1549.6,1549.6,1549.6,1549.6,0
1991-05-30,1546.3,1546.3,1546.3,1546.3,0
1991-05-31,1554.2,1554.2,1554.2,1554.2,0
1991-06-03,1565.6,1565.6,1565.6,1565.6,0
1991-06-04,1557.8,1557.8,1557.8,1557.8,0
1991-06-05,1558.1,1558.1,1558.1,1558.1,0
1991-06-06,1552.5,1552.5,1552.5,1552.5,0
1991-06-07,1550.2,1550.2,1550.2,1550.2,0
1991-06-10,1529.6,1529.6,1529.6,1529.6,0
1991-06-11,1538.3,1538.3,1538.3,1538.3,0
1991-06-13,1536.7,1536.7,1536.7,1536.7,0
1991-06-14,1527.5,1527.5,1527.5,1527.5,0
1991-06-17,1534.1,1534.1,1534.1,1534.1,0
1991-06-18,1523.3,1523.3,1523.3,1523.3,0
1991-06-19,1514.2,1514.2,1514.2,1514.2,0
1991-06-20,1502.5,1502.5,1502.5,1502.5,0
1991-06-21,1499.1,1499.1,1499.1,1499.1,0
1991-06-25,1491.9,1491.9,1491.9,1491.9,0
1991-06-26,1502.6,1502.6,1502.6,1502.6,0
1991-06-27,1494.1,1494.1,1494.1,1494.1,0
1991-06-28,1489.9,1489.9,1489.9,1489.9,0
1991-07-01,1498.3,1498.3,1498.3,1498.3,0
1991-07-02,1511.7,1511.7,1511.7,1511.7,0
1991-07-03,1470.1,1470.1,1470.1,1470.1,0
1991-07-05,1476.7,1476.7,1476.7,1476.7,0
1991-07-08,1453.7,1453.7,1453.7,1453.7,0
1991-07-09,1463.9,1463.9,1463.9,1463.9,0
1991-07-10,1476.2,1476.2,1476.2,1476.2,0
1991-07-11,1471.5,1471.5,1471.5,1471.5,0
1991-07-12,1468.8,1468.8,1468.8,1468.8,0
1991-07-15,1463.8,1463.8,1463.8,1463.8,0
1991-07-16,1465.4,1465.4,1465.4,1465.4,0
1991-07-17,1455,1455,1455,1455,0
1991-07-18,1447.4,1447.4,1447.4,1447.4,0
1991-07-19,1455.9,1455.9,1455.9,1455.9,0
1991-07-22,1491.4,1491.4,1491.4,1491.4,0
1991-07-23,1499.1,1499.1,1499.1,1499.1,0
1991-07-24,1501.3,1501.3,1501.3,1501.3,0
1991-07-25,1500.8,1500.8,1500.8,1500.8,0
1991-07-26,1504.9,1504.9,1504.9,1504.9,0
1991-07-29,1494.8,1494.8,1494.8,1494.8,0
1991-07-30,1486.3,1486.3,1486.3,1486.3,0
1991-07-31,1482.9,1482.9,1482.9,1482.9,0
1991-08-01,1482.6,1482.6,1482.6,1482.6,0
1991-08-02,1477.6,1477.6,1477.6,1477.6,0
1991-08-05,1465,1465,1465,1465,0
1991-08-06,1464,1464,1464,1464,0
1991-08-07,1465.6,1465.6,1465.6,1465.6,0
1991-08-08,1462.6,1462.6,1462.6,1462.6,0
1991-08-12,1440.1,1440.1,1440.1,1440.1,0
1991-08-13,1424.2,1424.2,1424.2,1424.2,0
1991-08-14,1434.1,1434.1,1434.1,1434.1,0
1991-08-15,1417.8,1417.8,1417.8,1417.8,0
1991-08-16,1393.7,1393.7,1393.7,1393.7,0
1991-08-19,1309.2,1309.2,1309.2,1309.2,0
1991-08-20,1346.1,1346.1,1346.1,1346.1,0
1991-08-21,1345.4,1345.4,1345.4,1345.4,0
1991-08-22,1412,1412,1412,1412,0
1991-08-23,1388.9,1388.9,1388.9,1388.9,0
1991-08-26,1387,1387,1387,1387,0
1991-08-27,1383.1,1383.1,1383.1,1383.1,0
1991-08-28,1390.2,1390.2,1390.2,1390.2,0
1991-08-29,1407.5,1407.5,1407.5,1407.5,0
1991-08-30,1432.2,1432.2,1432.2,1432.2,0
1991-09-02,1429,1429,1429,1429,0
1991-09-03,1425,1425,1425,1425,0
1991-09-04,1426.4,1426.4,1426.4,1426.4,0
1991-09-05,1421.5,1421.5,1421.5,1421.5,0
1991-09-06,1420.4,1420.4,1420.4,1420.4,0
1991-09-09,1421,1421,1421,1421,0
1991-09-10,1419.5,1419.5,1419.5,1419.5,0
1991-09-11,1417.9,1417.9,1417.9,1417.9,0
1991-09-13,1415.7,1415.7,1415.7,1415.7,0
1991-09-16,1404.7,1404.7,1404.7,1404.7,0
1991-09-17,1394.9,1394.9,1394.9,1394.9,0
1991-09-18,1385.3,1385.3,1385.3,1385.3,0
1991-09-19,1384.8,1384.8,1384.8,1384.8,0
1991-09-20,1378.6,1378.6,1378.6,1378.6,0
1991-09-23,1390.8,1390.8,1390.8,1390.8,0
1991-09-24,1381.2,1381.2,1381.2,1381.2,0
1991-09-25,1377.5,1377.5,1377.5,1377.5,0
1991-09-27,1373.1,1373.1,1373.1,1373.1,0
1991-09-30,1360.6,1360.6,1360.6,1360.6,0
1991-10-02,1357,1357,1357,1357,0
1991-10-03,1359.4,1359.4,1359.4,1359.4,0
1991-10-04,1352.3,1352.3,1352.3,1352.3,0
1991-10-07,1345.3,1345.3,1345.3,1345.3,0
1991-10-08,1339.1,1339.1,1339.1,1339.1,0
1991-10-09,1339,1339,1339,1339,0
1991-10-10,1336,1336,1336,1336,0
1991-10-11,1352.4,1352.4,1352.4,1352.4,0
1991-10-14,1375,1375,1375,1375,0
1991-10-16,1370.2,1370.2,1370.2,1370.2,0
1991-10-17,1376.4,1376.4,1376.4,1376.4,0
1991-10-18,1378,1378,1378,1378,0
1991-10-21,1387.8,1387.8,1387.8,1387.8,0
1991-10-22,1414.8,1414.8,1414.8,1414.8,0
1991-10-23,1424.6,1424.6,1424.6,1424.6,0
1991-10-24,1419.4,1419.4,1419.4,1419.4,0
1991-10-25,1408.4,1408.4,1408.4,1408.4,0
1991-10-28,1402.6,1402.6,1402.6,1402.6,0
1991-10-29,1405.8,1405.8,1405.8,1405.8,0
1991-10-30,1402.5,1402.5,1402.5,1402.5,0
1991-10-31,1407.1,1407.1,1407.1,1407.1,0
1991-11-01,1416.5,1416.5,1416.5,1416.5,0
1991-11-04,1418.8,1418.8,1418.8,1418.8,0
1991-11-06,1443.8,1443.8,1443.8,1443.8,0
1991-11-07,1448.4,1448.4,1448.4,1448.4,0
1991-11-08,1474.5,1474.5,1474.5,1474.5,0
1991-11-11,1491.4,1491.4,1491.4,1491.4,0
1991-11-12,1482.2,1482.2,1482.2,1482.2,0
1991-11-13,1472.4,1472.4,1472.4,1472.4,0
1991-11-14,1475.3,1475.3,1475.3,1475.3,0
1991-11-15,1464.5,1464.5,1464.5,1464.5,0
1991-11-18,1420.2,1420.2,1420.2,1420.2,0
1991-11-19,1440,1440,1440,1440,0
1991-11-20,1443.2,1443.2,1443.2,1443.2,0
1991-11-21,1450.1,1450.1,1450.1,1450.1,0
1991-11-22,1455,1455,1455,1455,0
1991-11-26,1449.4,1449.4,1449.4,1449.4,0
1991-11-27,1456.4,1456.4,1456.4,1456.4,0
1991-11-28,1449.2,1449.2,1449.2,1449.2,0
1991-11-29,1453.2,1453.2,1453.2,1453.2,0
1991-12-02,1439.1,1439.1,1439.1,1439.1,0
1991-12-03,1440.4,1440.4,1440.4,1440.4,0
1991-12-04,1438.4,1438.4,1438.4,1438.4,0
1991-12-05,1437.4,1437.4,1437.4,1437.4,0
1991-12-06,1430.6,1430.6,1430.6,1430.6,0
1991-12-09,1430.7,1430.7,1430.7,1430.7,0
1991-12-11,1422.7,1422.7,1422.7,1422.7,0
1991-12-12,1424.9,1424.9,1424.9,1424.9,0
1991-12-13,1441.3,1441.3,1441.3,1441.3,0
1991-12-16,1459.4,1459.4,1459.4,1459.4,0
1991-12-17,1453.5,1453.5,1453.5,1453.5,0
1991-12-18,1438.2,1438.2,1438.2,1438.2,0
1991-12-19,1431.6,1431.6,1431.6,1431.6,0
1991-12-20,1426.8,1426.8,1426.8,1426.8,0
1991-12-23,1430.6,1430.6,1430.6,1430.6,0
1991-12-30,1477,1477,1477,1477,0
1992-01-02,1479.4,1479.4,1479.4,1479.4,0
1992-01-03,1480.9,1480.9,1480.9,1480.9,0
1992-01-06,1500.5,1500.5,1500.5,1500.5,0
1992-01-07,1501.1,1501.1,1501.1,1501.1,0
1992-01-08,1494.6,1494.6,1494.6,1494.6,0
1992-01-09,1490.5,1490.5,1490.5,1490.5,0
1992-01-10,1488.1,1488.1,1488.1,1488.1,0
1992-01-13,1483.3,1483.3,1483.3,1483.3,0
1992-01-14,1488.6,1488.6,1488.6,1488.6,0
1992-01-15,1509.3,1509.3,1509.3,1509.3,0
1992-01-16,1529.1,1529.1,1529.1,1529.1,0
1992-01-17,1532.5,1532.5,1532.5,1532.5,0
1992-01-20,1525.4,1525.4,1525.4,1525.4,0
1992-01-21,1535.9,1535.9,1535.9,1535.9,0
1992-01-22,1541.3,1541.3,1541.3,1541.3,0
1992-01-23,1545.7,1545.7,1545.7,1545.7,0
1992-01-24,1542.3,1542.3,1542.3,1542.3,0
1992-01-27,1545.9,1545.9,1545.9,1545.9,0
1992-01-28,1538.3,1538.3,1538.3,1538.3,0
1992-01-29,1532.8,1532.8,1532.8,1532.8,0
1992-01-30,1526,1526,1526,1526,0
1992-01-31,1529.7,1529.7,1529.7,1529.7,0
1992-02-03,1526,1526,1526,1526,0
1992-02-06,1530.9,1530.9,1530.9,1530.9,0
1992-02-07,1526.3,1526.3,1526.3,1526.3,0
1992-02-10,1526.4,1526.4,1526.4,1526.4,0
1992-02-11,1524,1524,1524,1524,0
1992-02-12,1521.1,1521.1,1521.1,1521.1,0
1992-02-13,1512.1,1512.1,1512.1,1512.1,0
1992-02-14,1494.8,1494.8,1494.8,1494.8,0
1992-02-18,1501.8,1501.8,1501.8,1501.8,0
1992-02-19,1511.2,1511.2,1511.2,1511.2,0
1992-02-20,1513.3,1513.3,1513.3,1513.3,0
1992-02-21,1519.1,1519.1,1519.1,1519.1,0
1992-02-24,1515,1515,1515,1515,0
1992-02-25,1493.3,1493.3,1493.3,1493.3,0
1992-02-26,1484.4,1484.4,1484.4,1484.4,0
1992-02-27,1471.9,1471.9,1471.9,1471.9,0
1992-02-28,1477.4,1477.4,1477.4,1477.4,0
1992-03-02,1460.5,1460.5,1460.5,1460.5,0
1992-03-03,1452.6,1452.6,1452.6,1452.6,0
1992-03-04,1459.9,1459.9,1459.9,1459.9,0
1992-03-05,1456.8,1456.8,1456.8,1456.8,0
1992-03-06,1445.8,1445.8,1445.8,1445.8,0
1992-03-09,1429.7,1429.7,1429.7,1429.7,0
1992-03-10,1432.7,1432.7,1432.7,1432.7,0
1992-03-11,1447.7,1447.7,1447.7,1447.7,0
1992-03-12,1461,1461,1461,1461,0
1992-03-13,1466.1,1466.1,1466.1,1466.1,0
1992-03-16,1449.7,1449.7,1449.7,1449.7,0
1992-03-17,1445.4,1445.4,1445.4,1445.4,0
1992-03-18,1441.8,1441.8,1441.8,1441.8,0
1992-03-19,1436.4,1436.4,1436.4,1436.4,0
1992-03-20,1435.8,1435.8,1435.8,1435.8,0
1992-03-23,1435.7,1435.7,1435.7,1435.7,0
1992-03-24,1439.8,1439.8,1439.8,1439.8,0
1992-03-25,1449.7,1449.7,1449.7,1449.7,0
1992-03-26,1439.7,1439.7,1439.7,1439.7,0
1992-03-27,1438.8,1438.8,1438.8,1438.8,0
1992-03-30,1425.7,1425.7,1425.7,1425.7,0
1992-03-31,1414.3,1414.3,1414.3,1414.3,0
1992-04-01,1394.1,1394.1,1394.1,1394.1,0
1992-04-02,1398.7,1398.7,1398.7,1398.7,0
1992-04-03,1387.1,1387.1,1387.1,1387.1,0
1992-04-07,1385.7,1385.7,1385.7,1385.7,0
1992-04-08,1364.4,1364.4,1364.4,1364.4,0
1992-04-09,1352.8,1352.8,1352.8,1352.8,0
1992-04-10,1380,1380,1380,1380,0
1992-04-13,1373.9,1373.9,1373.9,1373.9,0
1992-04-14,1490.7,1490.7,1490.7,1490.7,0
1992-04-15,1394.3,1394.3,1394.3,1394.3,0
1992-04-16,1410.6,1410.6,1410.6,1410.6,0
1992-04-20,1412.8,1412.8,1412.8,1412.8,0
1992-04-21,1402.7,1402.7,1402.7,1402.7,0
1992-04-22,1403.1,1403.1,1403.1,1403.1,0
1992-04-23,1402.3,1402.3,1402.3,1402.3,0
1992-04-24,1408.4,1408.4,1408.4,1408.4,0
1992-04-27,1413.1,1413.1,1413.1,1413.1,0
1992-04-28,1426.6,1426.6,1426.6,1426.6,0
1992-04-29,1437,1437,1437,1437,0
1992-04-30,1466,1466,1466,1466,0
1992-05-04,1499,1499,1499,1499,0
1992-05-05,1488.7,1488.7,1488.7,1488.7,0
1992-05-06,1473.3,1473.3,1473.3,1473.3,0
1992-05-07,1474.9,1474.9,1474.9,1474.9,0
1992-05-08,1473.8,1473.8,1473.8,1473.8,0
1992-05-11,1459.1,1459.1,1459.1,1459.1,0
1992-05-12,1458.6,1458.6,1458.6,1458.6,0
1992-05-13,1461.5,1461.5,1461.5,1461.5,0
1992-05-14,1472.8,1472.8,1472.8,1472.8,0
1992-05-15,1466.7,1466.7,1466.7,1466.7,0
1992-05-19,1469.8,1469.8,1469.8,1469.8,0
1992-05-20,1472.9,1472.9,1472.9,1472.9,0
1992-05-21,1467.8,1467.8,1467.8,1467.8,0
1992-05-22,1471,1471,1471,1471,0
1992-05-26,1494.3,1494.3,1494.3,1494.3,0
1992-05-27,1506.5,1506.5,1506.5,1506.5,0
1992-05-28,1528.2,1528.2,1528.2,1528.2,0
1992-05-29,1524.7,1524.7,1524.7,1524.7,0
1992-06-01,1510.5,1510.5,1510.5,1510.5,0
1992-06-02,1513.3,1513.3,1513.3,1513.3,0
1992-06-03,1513.7,1513.7,1513.7,1513.7,0
1992-06-04,1507.4,1507.4,1507.4,1507.4,0
1992-06-05,1503.7,1503.7,1503.7,1503.7,0
1992-06-08,1500.6,1500.6,1500.6,1500.6,0
1992-06-09,1492.1,1492.1,1492.1,1492.1,0
1992-06-10,1491.5,1511.4,1491.2,1511.4,0
1992-06-12,1513.1,1517.5,1511.7,1516.9,0
1992-06-15,1516.4,1520.4,1516.4,1519.9,0
1992-06-16,1519.9,1522.1,1511.7,1519.9,0
1992-06-17,1519.9,1522.7,1516,1517.4,0
1992-06-18,1517.3,1517.3,1503.2,1506,0
1992-06-19,1506,1506.3,1497.4,1499,0
1992-06-22,1500.5,1501.5,1485.8,1488.8,0
1992-06-23,1488.8,1490.6,1486.6,1490.6,0
1992-06-24,1489.4,1493,1487.8,1488.7,0
1992-06-25,1490,1501.4,1490,1501.4,0
1992-06-26,1501.5,1502.5,1489.4,1492.7,0
1992-06-29,1491.4,1492.4,1480.1,1481.7,0
1992-06-30,1481.7,1486,1476.2,1481.1,0
1992-07-01,1480.8,1491.2,1480.8,1491.2,0
1992-07-02,1491.2,1496.9,1491.2,1491.7,0
1992-07-06,1484.1,1492.4,1477.1,1480.5,0
1992-07-07,1480.5,1480.9,1472.8,1480.9,0
1992-07-08,1480.9,1480.9,1469.7,1473.5,0
1992-07-09,1473.8,1482.6,1471.4,1481,0
1992-07-10,1482.4,1489.9,1482.4,1487.1,0
1992-07-13,1487.1,1487.2,1481.3,1482.9,0
1992-07-14,1484.2,1484.6,1481.6,1483.8,0
1992-07-15,1481,1485.1,1479.8,1481.2,0
1992-07-16,1478.5,1478.5,1460.7,1462.6,0
1992-07-17,1464.2,1465.7,1444.6,1451.1,0
1992-07-20,1451.4,1458.3,1445.8,1445.8,0
1992-07-21,1445.8,1445.8,1433.6,1434.5,0
1992-07-22,1433.8,1436.9,1432.4,1436.9,0
1992-07-23,1437.5,1438.8,1424.7,1424.7,0
1992-07-24,1424.7,1424.7,1398,1401.3,0
1992-07-28,1421.7,1421.7,1407.5,1412.5,0
1992-07-29,1415.6,1429.6,1415.6,1429.6,0
1992-07-30,1429.6,1450.4,1429.6,1449,0
1992-07-31,1449,1451.8,1442.5,1451.8,0
1992-08-03,1449.9,1451.9,1445,1445,0
1992-08-04,1445,1457.5,1445,1455.8,0
1992-08-05,1455.8,1455.8,1442,1442,0
1992-08-06,1438.8,1438.8,1413.1,1416.8,0
1992-08-07,1415.7,1424.6,1411.1,1424.6,0
1992-08-11,1425.2,1425.2,1392.3,1392.9,0
1992-08-12,1392.9,1398.9,1363.9,1366.2,0
1992-08-13,1367.5,1382.8,1366.6,1374.8,0
1992-08-14,1374.8,1374.8,1325.3,1338,0
1992-08-17,1338,1350.3,1333.7,1334.4,0
1992-08-18,1334.4,1334.9,1309.1,1311,0
1992-08-19,1311,1314.9,1269.4,1312.1,0
1992-08-20,1312.1,1328.9,1312.1,1323.6,0
1992-08-21,1318.5,1353.9,1318.5,1347.3,0
1992-08-24,1347.3,1347.3,1330.8,1330.8,0
1992-08-25,1330.8,1338.9,1330.1,1338.9,0
1992-08-26,1347.3,1372.2,1344.7,1370.5,0
1992-08-27,1370.7,1371.6,1359.1,1360.8,0
1992-08-28,1360.2,1364.1,1359.3,1359.3,0
1992-08-31,1360.3,1378.5,1360.3,1378.5,0
1992-09-01,1378.5,1378.7,1370.3,1375.5,0
1992-09-02,1375.5,1379.3,1365.1,1365.1,0
1992-09-03,1365.8,1369.6,1363.6,1367.7,0
1992-09-04,1367.7,1371.1,1364.3,1364.9,0
1992-09-07,1364.9,1369.2,1363.9,1365.6,0
1992-09-08,1365.6,1377.2,1364.3,1377.2,0
1992-09-09,1377.3,1377.3,1368,1368.5,0
1992-09-10,1368.9,1374.1,1368.9,1372.1,0
1992-09-11,1371.6,1376.7,1365.1,1369.2,0
1992-09-15,1382.3,1390.3,1380,1383.4,0
1992-09-16,1383.4,1383.4,1364.2,1367.8,0
1992-09-17,1367.8,1367.8,1351.8,1351.8,0
1992-09-18,1351.8,1353.1,1341,1341.9,0
1992-09-21,1342.5,1345.3,1337.6,1337.6,0
1992-09-22,1337.6,1338.9,1329.8,1329.8,0
1992-09-23,1330.3,1333.1,1328.5,1330.1,0
1992-09-24,1330.1,1331.7,1325.1,1325.3,0
1992-09-25,1325.3,1341.5,1325.3,1339.8,0
1992-09-28,1344.5,1349.8,1344.5,1349.8,0
1992-09-29,1349.8,1354.2,1349.2,1353.8,0
1992-09-30,1353.8,1356.2,1349.2,1351,0
1992-10-01,1351,1352.3,1346.5,1352.3,0
1992-10-02,1352.2,1352.2,1344.6,1344.6,0
1992-10-05,1344.6,1344.6,1336.6,1339.6,0
1992-10-06,1339.6,1339.6,1328.5,1332.6,0
1992-10-07,1332.6,1335.9,1330.2,1331.7,0
1992-10-08,1331.7,1333,1330.3,1332.5,0
1992-10-09,1332.5,1335,1332.5,1333.2,0
1992-10-12,1333.2,1334,1326.6,1326.6,0
1992-10-13,1326.5,1332.9,1326,1332.9,0
1992-10-14,1332.9,1335.8,1331.5,1333.9,0
1992-10-15,1333.9,1338.4,1333.2,1337.6,0
1992-10-16,1337.6,1337.6,1334.1,1334.1,0
1992-10-19,1334.1,1334.1,1326.1,1328.4,0
1992-10-20,1329.1,1334.7,1328.7,1332.4,0
1992-10-21,1332.4,1335.1,1330.7,1332.7,0
1992-10-22,1333.4,1338.5,1330.8,1331.5,0
1992-10-23,1331.4,1368.5,1331.4,1366.5,0
1992-10-27,1365.8,1391,1365.8,1390.9,0
1992-10-28,1390.9,1406.1,1390.9,1391.9,0
1992-10-29,1390.6,1395.9,1378.7,1383,0
1992-10-30,1383,1387.7,1381.3,1387,0
1992-11-02,1387,1423.8,1387,1417.5,0
1992-11-03,1418.2,1433.1,1405.9,1405.9,0
1992-11-04,1405.9,1422.8,1405.9,1421.5,0
1992-11-05,1422.1,1423.1,1416.4,1416.7,0
1992-11-06,1416.7,1419.9,1407.5,1413.1,0
1992-11-09,1413.1,1426.7,1413.1,1415.9,0
1992-11-10,1415.9,1438.1,1415.2,1438.1,0
1992-11-11,1438.1,1450.5,1438.1,1441.9,0
1992-11-12,1442.2,1448.3,1438.3,1441,0
1992-11-13,1443.6,1450,1442.6,1446.8,0
1992-11-16,1447.5,1449,1413.2,1414.3,0
1992-11-17,1415,1440.2,1415,1433.7,0
1992-11-18,1433.7,1433.9,1419.8,1422.9,0
1992-11-19,1422.9,1424.7,1415.8,1418.4,0
1992-11-20,1418.4,1418.4,1413.8,1413.8,0
1992-11-23,1415.3,1427,1415.3,1419.2,0
1992-11-24,1419.2,1422,1416.4,1419.3,0
1992-11-25,1418.1,1420.3,1416.7,1419.8,0
1992-11-26,1419.8,1440.1,1419.6,1437,0
1992-11-27,1437,1455.9,1437,1448,0
1992-11-30,1449.2,1475.1,1449.2,1469.1,0
1992-12-01,1470.4,1470.4,1458.7,1464.1,0
1992-12-02,1462.8,1465.4,1457.5,1459.9,0
1992-12-03,1460.2,1461.8,1446.4,1448.3,0
1992-12-07,1449,1449.5,1438.4,1440.1,0
1992-12-08,1438.2,1438.2,1425.4,1434,0
1992-12-09,1437.5,1449.9,1437.5,1446.7,0
1992-12-10,1446.7,1450.1,1441.2,1442.4,0
1992-12-11,1441.1,1449.8,1441.1,1447.6,0
1992-12-14,1447.6,1447.6,1437.2,1445.5,0
1992-12-15,1441,1449.2,1440.8,1442.1,0
1992-12-16,1444.7,1458.9,1444.7,1456.6,0
1992-12-17,1459.2,1468.3,1459.2,1468.3,0
1992-12-18,1468.3,1491.8,1464.1,1491.8,0
1992-12-21,1494,1511.5,1494,1511.5,0
1992-12-22,1510,1510,1488.7,1489.2,0
1992-12-23,1489,1490,1485,1486.1,0
1992-12-24,1486.1,1489,1483.4,1488.9,0
1992-12-28,1488.9,1504.1,1488.9,1503.7,0
1992-12-29,1502.7,1509.4,1502.7,1506,0
1992-12-30,1506,1513.4,1502.4,1512.5,0
1992-12-31,1513.5,1527,1513.4,1524.4,0
1993-01-04,1524.1,1531.3,1524.1,1531.1,0
1993-01-05,1531.8,1562.4,1531.8,1562.4,0
1993-01-06,1562.4,1571,1554.9,1558.2,0
1993-01-07,1560.3,1562.5,1554.8,1555.7,0
1993-01-08,1555.1,1556.7,1552.6,1556.2,0
1993-01-11,1556.2,1558.7,1544,1544,0
1993-01-12,1544,1545.4,1542.9,1545,0
1993-01-13,1546.9,1557.1,1528.3,1532.9,0
1993-01-14,1532.9,1559.6,1532.5,1558.4,0
1993-01-15,1558.4,1572.4,1558.3,1572.4,0
1993-01-18,1573.8,1580.6,1572.8,1577,0
1993-01-19,1577.7,1583,1571,1573,0
1993-01-20,1572.3,1579.5,1571.5,1578.2,0
1993-01-21,1590.8,1594.2,1585.1,1593.9,0
1993-01-22,1593.5,1596.8,1589.4,1596.8,0
1993-01-26,1596.8,1605.4,1596.8,1605.3,0
1993-01-27,1605.3,1607.2,1601.8,1603.1,0
1993-01-28,1603.1,1607.9,1598.2,1598.2,0
1993-01-29,1598.9,1621.4,1598.9,1620.2,0
1993-02-01,1620.4,1644.4,1620.4,1644.4,0
1993-02-02,1640.7,1648.4,1635,1645.7,0
1993-02-03,1645,1645,1631.4,1637.6,0
1993-02-04,1636.8,1639.3,1624.7,1627.1,0
1993-02-05,1629.2,1630.4,1617.3,1618.6,0
1993-02-08,1618.6,1620.4,1614.2,1615.7,0
1993-02-09,1615.7,1624.5,1610.1,1624.5,0
1993-02-10,1624.4,1627.7,1621.2,1625.9,0
1993-02-11,1628.7,1629.7,1618.6,1621.5,0
1993-02-12,1628.1,1629.6,1612.8,1613.5,0
1993-02-15,1613.5,1620.8,1613.1,1618.6,0
1993-02-16,1618.6,1629.4,1618.4,1629.4,0
1993-02-17,1628,1628.2,1611.2,1616.6,0
1993-02-18,1617.1,1632.1,1617.1,1632.1,0
1993-02-19,1632.1,1642.7,1631.9,1639,0
1993-02-22,1639,1644.2,1639,1639.9,0
1993-02-23,1641.4,1661.3,1640.9,1661.3,0
1993-02-24,1662.8,1678.2,1662.8,1677.6,0
1993-02-25,1677.6,1681,1677,1681,0
1993-02-26,1673.6,1673.6,1656.8,1664.5,0
1993-03-01,1665.3,1670,1655,1658.9,0
1993-03-02,1656.8,1656.8,1643.3,1652.8,0
1993-03-03,1652.8,1657.2,1648.1,1652.1,0
1993-03-04,1652.1,1662.6,1648.2,1658.6,0
1993-03-05,1662.8,1663.7,1655.8,1657.4,0
1993-03-08,1657.4,1661,1654.5,1661,0
1993-03-09,1661.7,1665.4,1648.6,1657.7,0
1993-03-10,1658.8,1668,1658.8,1668,0
1993-03-11,1668,1673.9,1659.9,1666.4,0
1993-03-12,1668.7,1670.9,1652.1,1652.9,0
1993-03-15,1652.9,1652.9,1626.5,1630.8,0
1993-03-16,1631.5,1651.5,1631.5,1649.4,0
1993-03-17,1649.4,1664,1649.4,1662.6,0
1993-03-18,1662.6,1670,1662.6,1668.8,0
1993-03-19,1668.7,1670.5,1651.2,1664.8,0
1993-03-22,1671.3,1671.3,1651.9,1652.3,0
1993-03-23,1652.3,1655,1648.1,1655,0
1993-03-24,1656.4,1659.9,1651,1652.1,0
1993-03-26,1652.1,1661.7,1651.2,1660.8,0
1993-03-29,1660.8,1671.8,1660.8,1670.7,0
1993-03-30,1672.8,1675.2,1666.4,1669.8,0
1993-03-31,1671.4,1671.6,1664.3,1668.3,0
1993-04-01,1668.6,1675.1,1661.7,1669.1,0
1993-04-02,1668.4,1692.7,1668.4,1688.2,0
1993-04-05,1692.3,1706.1,1691.3,1700.8,0
1993-04-06,1700.7,1711.4,1700.7,1710.8,0
1993-04-07,1710.8,1722.7,1710.8,1721.2,0
1993-04-08,1721.1,1722.9,1709.2,1718.4,0
1993-04-12,1718.4,1721.1,1706.9,1707.8,0
1993-04-13,1707.8,1711.9,1690.4,1693.5,0
1993-04-14,1693.5,1708.6,1692,1708.6,0
1993-04-15,1708.6,1732.7,1708.6,1731.4,0
1993-04-16,1731.4,1766.7,1731.4,1763.4,0
1993-04-19,1763.5,1787,1763.5,1772,0
1993-04-20,1772,1772.5,1755.4,1763.1,0
1993-04-21,1763.4,1770.1,1762.7,1770.1,0
1993-04-22,1772.2,1779.8,1768.3,1773.2,0
1993-04-23,1772.5,1773.9,1753.7,1773.1,0
1993-04-26,1773.1,1797.3,1773.1,1797.3,0
1993-04-27,1797.8,1803.1,1778,1786.6,0
1993-04-28,1786.5,1786.5,1776.6,1779.9,0
1993-04-29,1779.9,1784.5,1776.9,1779.2,0
1993-04-30,1783.7,1792.7,1777.8,1783.6,0
1993-05-03,1783.6,1792.4,1782.5,1790.9,0
1993-05-04,1790.9,1792.2,1773.8,1776.6,0
1993-05-05,1782.2,1783.6,1770.2,1780.2,0
1993-05-07,1780.2,1786.6,1773.4,1774.8,0
1993-05-10,1774.8,1779,1767,1772,0
1993-05-11,1771,1794,1770.4,1794,0
1993-05-12,1794.2,1829.7,1794.2,1828.6,0
1993-05-13,1829,1858.7,1829,1858.7,0
1993-05-14,1858.8,1863.4,1845.3,1863.4,0
1993-05-17,1863.4,1868.7,1833.8,1846.3,0
1993-05-18,1846.3,1878,1846.3,1878,0
1993-05-19,1878.5,1879.3,1866.2,1876.6,0
1993-05-20,1879.4,1883.3,1872.4,1876.4,0
1993-05-21,1876.7,1877.8,1857.4,1861.9,0
1993-05-24,1862.4,1864.5,1851.6,1855.2,0
1993-05-25,1855.4,1860.7,1853.8,1860.7,0
1993-05-26,1862.1,1869.8,1862.1,1868.6,0
1993-05-27,1875.8,1889.6,1875.8,1885.9,0
1993-05-28,1885.9,1907.1,1885.8,1905.3,0
1993-05-31,1905.3,1911.1,1894.4,1894.4,0
1993-06-02,1895.3,1900.5,1885.9,1890.3,0
1993-06-03,1893.1,1893.1,1848.1,1869.5,0
1993-06-04,1869.5,1873.7,1862.6,1870.9,0
1993-06-07,1872.3,1873.4,1856.1,1856.1,0
1993-06-08,1856.1,1871.6,1851.2,1870.7,0
1993-06-09,1870.7,1871.2,1860.7,1864.5,0
1993-06-10,1864.5,1871.8,1863.5,1864.7,0
1993-06-11,1868,1868.7,1851.4,1853.1,0
1993-06-14,1853.1,1854.7,1837.7,1842.6,0
1993-06-15,1843.3,1844,1819.6,1819.6,0
1993-06-16,1821.9,1828.7,1810.2,1811.7,0
1993-06-17,1813.6,1817.5,1808.6,1813,0
1993-06-18,1813,1826.2,1808.5,1826.2,0
1993-06-21,1826.2,1828.2,1814,1819.5,0
1993-06-22,1821,1823.3,1784.8,1787.7,0
1993-06-23,1788.4,1791.5,1760.4,1791.1,0
1993-06-24,1791.1,1792.1,1767.9,1770.9,0
1993-06-25,1771.5,1771.7,1722,1771.7,0
1993-06-28,1769.2,1790.3,1765.2,1783.1,0
1993-06-29,1783.8,1808.6,1783.8,1808.5,0
1993-06-30,1803.3,1813.6,1797.3,1802.8,0
1993-07-01,1804.2,1804.2,1786,1798.9,0
1993-07-02,1799.4,1818.9,1799.4,1818.2,0
1993-07-05,1821.6,1826.2,1818.2,1825.9,0
1993-07-06,1825.9,1826.1,1804.7,1819,0
1993-07-07,1819,1819.7,1801.9,1802.5,0
1993-07-08,1802.5,1808.6,1797.3,1802.3,0
1993-07-09,1803.7,1806.3,1796.1,1797.6,0
1993-07-12,1800.7,1800.7,1777.2,1777.2,0
1993-07-13,1776.9,1787.2,1776.9,1777.5,0
1993-07-14,1777,1780.1,1774.1,1775.1,0
1993-07-15,1774.8,1780.6,1763,1763,0
1993-07-16,1763,1779.4,1762.2,1777.7,0
1993-07-19,1777.7,1782,1775.8,1778.6,0
1993-07-20,1777.9,1780.7,1773.1,1774.3,0
1993-07-21,1774.3,1805.7,1772.9,1805.7,0
1993-07-22,1805.7,1825.6,1805.7,1818.4,0
1993-07-23,1815.6,1823.9,1815.6,1823.1,0
1993-07-26,1822.5,1824.4,1805.5,1811.6,0
1993-07-27,1813,1813,1803.2,1805.5,0
1993-07-28,1798.6,1803,1793.4,1794.2,0
1993-07-29,1795.6,1807.6,1795.6,1807,0
1993-07-30,1807,1813.2,1806.6,1809,0
1993-08-02,1810.4,1816.1,1806.9,1813.2,0
1993-08-03,1809,1844.6,1809,1844.6,0
1993-08-04,1844.6,1863.8,1844.6,1859.1,0
1993-08-05,1859.1,1863,1856.5,1861.6,0
1993-08-06,1860.2,1871.3,1860.2,1871.3,0
1993-08-10,1871.3,1912.1,1871.3,1898.8,0
1993-08-11,1900.3,1901.5,1893.9,1901.1,0
1993-08-12,1901.1,1904.9,1892,1902.8,0
1993-08-13,1904.2,1917.9,1902.3,1917.9,0
1993-08-16,1920,1922.9,1914.5,1922.9,0
1993-08-17,1923.6,1928.3,1916.2,1928.3,0
1993-08-18,1929.1,1952.3,1886.4,1951.4,0
1993-08-19,1952.1,1963.9,1944,1948.8,0
1993-08-20,1949.5,1973.8,1944.7,1972.3,0
1993-08-23,1973,1982.4,1962.3,1964.5,0
1993-08-24,1966.6,1966.6,1945.5,1954.9,0
1993-08-25,1956.4,1976.1,1956,1976.1,0
1993-08-26,1978.9,2010.2,1977.7,2010.2,0
1993-08-27,2012.5,2017.3,1991.5,2007.9,0
1993-08-30,2003.7,2005.3,1986.2,1995.1,0
1993-08-31,1995.1,2008.7,1977.4,2008.7,0
1993-09-01,2008.7,2015.2,2005.3,2012.8,0
1993-09-02,2013.2,2022.5,2013.2,2021.9,0
1993-09-03,2022.6,2045.1,2022.6,2041.7,0
1993-09-06,2042.7,2055.6,2042.7,2045.4,0
1993-09-07,2045.4,2045.4,2027.1,2036.7,0
1993-09-08,1975.7,2047,1975.7,2029,0
1993-09-09,2030.4,2033.1,2020.7,2020.7,0
1993-09-10,2021.3,2023.5,1998.8,1998.8,0
1993-09-13,1999.4,2011.8,1999.4,2009.5,0
1993-09-14,2009.5,2020,2009.4,2012.5,0
1993-09-15,2012.5,2014.1,2001.4,2001.4,0
1993-09-16,2001.4,2003.6,1989.4,2000.7,0
1993-09-17,2000.7,2008.8,1996.3,2008.4,0
1993-09-20,2008.7,2013.4,1995.1,1998.4,0
1993-09-21,1998.4,2003.1,1994.3,1995.7,0
1993-09-22,1995.7,1995.7,1944.4,1970,0
1993-09-23,1970,1995,1970,1995,0
1993-09-24,1995,1996.4,1983.3,1983.3,0
1993-09-27,1983.4,1989.4,1979.7,1989.4,0
1993-09-28,1989.5,1996.7,1987.2,1989.1,0
1993-09-29,1989.6,1992.2,1982.6,1989.3,0
1993-09-30,1990,2009.1,1981.9,2009,0
1993-10-01,2015.3,2029.2,2012.4,2018.1,0
1993-10-04,2018.1,2023.1,2000.4,2023.1,0
1993-10-05,2023.1,2034.4,2021.4,2033.5,0
1993-10-06,2033.5,2045.1,2033.5,2039.1,0
1993-10-07,2038.8,2043.6,2036.3,2037.4,0
1993-10-08,2037.4,2041.7,2031.5,2031.5,0
1993-10-11,2034.3,2052.3,2034.3,2046.6,0
1993-10-12,2048.3,2062.3,2047.7,2051.5,0
1993-10-13,2051.5,2059.3,2044.6,2053.9,0
1993-10-14,2053.3,2082.7,2053.3,2078,0
1993-10-15,2078,2117.9,2078,2113,0
1993-10-18,2115.8,2145.7,2109.7,2116.1,0
1993-10-19,2116.1,2119.8,2098.1,2108.3,0
1993-10-20,2108.3,2113.7,2093.1,2095.8,0
1993-10-21,2097.3,2116.9,2097.3,2104.3,0
1993-10-22,2104.3,2120.7,2088.4,2090.1,0
1993-10-25,2089.5,2106.7,2089,2102.6,0
1993-10-26,2105.4,2107.1,2094.1,2094.1,0
1993-10-27,2096.9,2114.7,2092.9,2107.4,0
1993-10-28,2107.6,2124.4,2098.8,2101.7,0
1993-10-29,2101.7,2113.4,2101.7,2102.5,0
1993-11-01,2102.5,2140.2,2102.5,2105.7,0
1993-11-02,2105.9,2135.3,2105.9,2123.9,0
1993-11-03,2123.9,2133.4,2117.3,2127.4,0
1993-11-04,2127.4,2141.6,2113,2123.9,0
1993-11-05,2123.3,2126.4,2068.7,2068.7,0
1993-11-08,2068.7,2089.3,2027.5,2068.8,0
1993-11-09,2068.8,2083,2052.1,2053.3,0
1993-11-10,2053.6,2083,2053.6,2081,0
1993-11-11,2082,2124.1,2082,2109.1,0
1993-11-12,2111.6,2113.6,2090.4,2112,0
1993-11-15,2110.3,2110.3,2081.3,2095.6,0
1993-11-16,2095.6,2095.6,2071.9,2078.1,0
1993-11-17,2078.3,2106.8,2078.3,2096.5,0
1993-11-18,2098.4,2105.4,2085.7,2086.2,0
1993-11-19,2086.2,2096.5,2086.2,2092.6,0
1993-11-22,2092.6,2107.9,2090.1,2096.7,0
1993-11-23,2096.4,2098.3,2071.5,2076.7,0
1993-11-24,2076.7,2087.9,2076.7,2080.8,0
1993-11-25,2080.8,2094.5,2080.8,2091.2,0
1993-11-26,2094.4,2108,2091.3,2108,0
1993-11-29,2108,2114.6,2094.5,2098.9,0
1993-11-30,2098.6,2100.8,2090.7,2096.1,0
1993-12-01,2095.3,2112.4,2095.3,2106,0
1993-12-02,2106.5,2135.2,2087.7,2131.3,0
1993-12-03,2131.3,2151.5,2131.3,2151.5,0
1993-12-06,2145.8,2152.5,2141.7,2147.5,0
1993-12-07,2147.5,2171.5,2147.5,2163.5,0
1993-12-08,2163.2,2176.5,2155.4,2159.2,0
1993-12-09,2159.2,2166.3,2158.6,2166.3,0
1993-12-10,2166.1,2220.4,2166.1,2220.4,0
1993-12-13,2220.4,2262.6,2220.4,2245.3,0
1993-12-14,2236.5,2252.3,2226.6,2252.3,0
1993-12-15,2249.4,2271.2,2246,2271.2,0
1993-12-16,2271.8,2294.5,2271.8,2286,0
1993-12-17,2287.8,2306.5,2278.1,2280.3,0
1993-12-20,2285.8,2314.9,2277.5,2277.5,0
1993-12-21,2278.2,2290.8,2270.4,2276.9,0
1993-12-22,2276.9,2296.1,2269.1,2274,0
1993-12-23,2274,2304.2,2274,2298.6,0
1993-12-24,2298.6,2332.4,2298.6,2326.8,0
1993-12-27,2326.3,2384,2326.3,2378.4,0
1993-12-28,2379,2398.5,2372.4,2392.4,0
1993-12-29,2393,2439.8,2393,2426.9,0
1993-12-30,2425.8,2435.8,2380,2390.6,0
1993-12-31,2393.5,2426,2393.5,2425.7,0
1994-01-03,2427.4,2461.8,2427.4,2441.5,0
1994-01-04,2443.4,2482.3,2443.4,2471.9,0
1994-01-05,2472.5,2482.9,2426.4,2432,0
1994-01-06,2432.3,2444.5,2384,2388.3,0
1994-01-07,2388.3,2413.5,2304.6,2366.4,0
1994-01-10,2364.8,2426.6,2364.8,2424.4,0
1994-01-11,2426,2427.7,2345.1,2348.2,0
1994-01-12,2347.9,2347.9,2202.2,2260.3,0
1994-01-13,2256.2,2283.1,2140,2194.9,0
1994-01-14,2196.6,2310.5,2196.6,2302.9,0
1994-01-17,2303.2,2316.8,2260.8,2277,0
1994-01-18,2277,2286.6,2250,2280.4,0
1994-01-19,2280.4,2305.9,2280.4,2303.3,0
1994-01-20,2303.3,2303.3,2249.5,2259.3,0
1994-01-21,2260.5,2290,2254.7,2281.7,0
1994-01-24,2294.9,2318.3,2293.8,2318.3,0
1994-01-25,2303.6,2316.8,2255.9,2256.1,0
1994-01-26,2254.6,2255.5,2193.4,2255.5,0
1994-01-27,2255.5,2286.3,2251.9,2286.3,0
1994-01-28,2286.9,2313.6,2286.9,2300.1,0
1994-01-31,2300.1,2339.4,2300.1,2339.1,0
1994-02-01,2338.7,2363.6,2338.7,2349.1,0
1994-02-02,2349.7,2359.9,2337.1,2338.1,0
1994-02-03,2342.2,2362.6,2342.2,2360.5,0
1994-02-04,2360.5,2373.3,2357.2,2361,0
1994-02-07,2299.3,2343.2,2289.7,2314.5,0
1994-02-08,2318.9,2347.5,2318.9,2321.6,0
1994-02-09,2321.6,2341.6,2321.6,2341.6,0
1994-02-14,2343.1,2343.1,2305.9,2342,0
1994-02-15,2342,2342.4,2328.2,2329.5,0
1994-02-16,2329.8,2344.2,2329.8,2341.4,0
1994-02-17,2340.9,2344.5,2334.6,2343,0
1994-02-18,2341.5,2344.1,2334.3,2334.3,0
1994-02-21,2334.3,2350.9,2332.4,2350.9,0
1994-02-22,2350.9,2400.4,2350.9,2400.4,0
1994-02-23,2400.7,2425.4,2400.7,2423.9,0
1994-02-24,2423.8,2423.8,2376.1,2385.2,0
1994-02-25,2385.2,2385.2,2351,2357.4,0
1994-02-28,2356.8,2374.4,2342.7,2342.7,0
1994-03-01,2342.7,2351.6,2312.5,2313.7,0
1994-03-02,2313.7,2318.9,2273.5,2284.5,0
1994-03-03,2286,2289.2,2242.6,2242.6,0
1994-03-04,2243.4,2252,2212,2248.6,0
1994-03-07,2248.6,2275.9,2243.7,2243.7,0
1994-03-08,2243.7,2248.3,2222,2240.2,0
1994-03-09,2240.2,2240.2,2222.9,2222.9,0
1994-03-10,2222.6,2225.8,2187.7,2194.1,0
1994-03-11,2194.1,2194.1,2170,2190.1,0
1994-03-15,2190.1,2209.4,2185.5,2190,0
1994-03-16,2190,2190.1,2174.1,2185.8,0
1994-03-17,2187.3,2187.3,2151.9,2153.7,0
1994-03-18,2157.4,2157.4,2089.9,2104,0
1994-03-21,2104,2104.5,2031.2,2036.3,0
1994-03-22,2036.3,2056.3,1990.4,2045,0
1994-03-23,2047.7,2128.6,2047.7,2111.3,0
1994-03-24,2110.4,2138,2106.5,2109.7,0
1994-03-25,2111.4,2111.4,2079.6,2083.4,0
1994-03-28,2083.4,2087.4,2053.9,2059.9,0
1994-03-29,2059.9,2093.7,2059.8,2093.7,0
1994-03-30,2086,2128.4,2072.4,2128.4,0
1994-03-31,2128.4,2128.4,2080.9,2080.9,0
1994-04-04,2080.9,2085.1,2039.1,2039.1,0
1994-04-05,2039.9,2066.4,2037,2061.5,0
1994-04-06,2065.9,2130.5,2065.9,2115.6,0
1994-04-07,2115.6,2116.9,2101.9,2106.5,0
1994-04-08,2106.5,2129.4,2105.8,2120.2,0
1994-04-11,2120.2,2186.5,2115.1,2183.4,0
1994-04-12,2183.4,2243.9,2182.6,2233.7,0
1994-04-13,2233.7,2245.8,2227.1,2231.7,0
1994-04-14,2232.4,2240.8,2231.2,2237.4,0
1994-04-15,2246.3,2254.7,2206.6,2212.2,0
1994-04-18,2213.7,2239.1,2212.9,2239.1,0
1994-04-19,2222.8,2222.9,2208.3,2221,0
1994-04-20,2224.4,2229.7,2220.6,2229.7,0
1994-04-21,2227.4,2233.7,2225.8,2231.3,0
1994-04-22,2231.3,2272.2,2231.3,2265.6,0
1994-04-25,2267.7,2312.6,2267.7,2307.8,0
1994-04-26,2307.8,2321,2299.8,2314.3,0
1994-04-27,2314.3,2314.3,2290.7,2290.7,0
1994-04-28,2287.5,2311.4,2287.2,2304.6,0
1994-04-29,2304.6,2304.6,2291.2,2296.2,0
1994-05-03,2296.5,2314.3,2292.5,2310.6,0
1994-05-04,2310.6,2315.6,2291.9,2301.1,0
1994-05-05,2301.1,2301.1,2277.7,2277.7,0
1994-05-06,2277.7,2279.5,2242.3,2256.2,0
1994-05-09,2256.5,2256.5,2221.4,2222.4,0
1994-05-10,2222.3,2245.8,2208,2234.7,0
1994-05-11,2236.2,2270.9,2234.4,2261.2,0
1994-05-12,2261.2,2261.2,2238.1,2250.4,0
1994-05-13,2250.4,2286.1,2243.3,2286.1,0
1994-05-16,2286.1,2290.4,2271.6,2290.4,0
1994-05-17,2290.4,2304.5,2285.8,2304.5,0
1994-05-18,2304.5,2362.7,2304.5,2323.2,0
1994-05-19,2323.2,2331,2318.1,2329.6,0
1994-05-20,2329.6,2338.7,2324.6,2337,0
1994-05-23,2338.1,2348.6,2333.2,2339.3,0
1994-05-24,2339.3,2339.3,2300.6,2302.9,0
1994-05-26,2302.9,2316.7,2302.6,2315.2,0
1994-05-27,2316.7,2324,2313.4,2324,0
1994-05-30,2323.5,2323.5,2301.9,2305.9,0
1994-05-31,2305.9,2316.6,2277.6,2281.7,0
1994-06-01,2280.2,2281.4,2261.6,2267.9,0
1994-06-02,2267.9,2274.9,2249,2252.4,0
1994-06-03,2251.8,2268.7,2251.8,2268.7,0
1994-06-06,2271.7,2281.2,2271.7,2271.9,0
1994-06-07,2274.9,2280.1,2262.1,2267.2,0
1994-06-08,2267.2,2270.9,2262.2,2265.7,0
1994-06-09,2265.7,2282.3,2256.6,2282.3,0
1994-06-10,2283.8,2286.8,2265.5,2284.1,0
1994-06-13,2284.1,2309.6,2284.1,2295.9,0
1994-06-14,2295.9,2297.7,2273,2278.3,0
1994-06-15,2279.1,2286.5,2270.8,2286.5,0
1994-06-16,2286.5,2289.2,2267.3,2287.3,0
1994-06-17,2288.2,2306.2,2278.8,2306.2,0
1994-06-20,2306.2,2306.2,2283.4,2284.5,0
1994-06-21,2283.9,2283.9,2258.2,2261.9,0
1994-06-22,2261.6,2261.6,2248,2255.3,0
1994-06-23,2255.3,2258.3,2247.2,2250.5,0
1994-06-24,2250.5,2255.8,2242.5,2245.8,0
1994-06-27,2245.8,2245.8,2197,2208.7,0
1994-06-28,2208.7,2230.3,2199.9,2227.6,0
1994-06-29,2227.6,2233.7,2211.2,2218.4,0
1994-06-30,2218.4,2231.6,2216.9,2224.9,0
1994-07-01,2224.9,2224.9,2193.1,2210.7,0
1994-07-04,2210.7,2210.7,2186.3,2191.2,0
1994-07-05,2191.2,2195.6,2188,2188,0
1994-07-06,2188,2188,2162.9,2162.9,0
1994-07-07,2161.4,2161.4,2143.6,2146,0
1994-07-08,2156.1,2162.9,2153.4,2162.9,0
1994-07-11,2165.9,2168,2151.3,2151.3,0
1994-07-12,2151.1,2161.6,2151.1,2159.4,0
1994-07-13,2159.4,2183.9,2159.4,2183.9,0
1994-07-14,2184,2200.6,2183,2189.8,0
1994-07-15,2189,2204.2,2189,2198.3,0
1994-07-18,2199.8,2210,2193.2,2199.2,0
1994-07-19,2199.2,2209,2195.3,2204.9,0
1994-07-20,2204.9,2231.7,2202.7,2231.4,0
1994-07-21,2231.4,2231.4,2203.4,2208.5,0
1994-07-22,2208.5,2208.5,2197,2199.2,0
1994-07-25,2199.2,2214.5,2198,2212.3,0
1994-07-26,2212.3,2212.3,2200.7,2206,0
1994-07-27,2205.7,2207.1,2195.7,2201.4,0
1994-07-28,2202.9,2204.4,2197.7,2201.2,0
1994-07-29,2202,2216.1,2202,2206.4,0
1994-08-01,2208.4,2243.9,2208.4,2243.9,0
1994-08-02,2244,2269.8,2244,2263.3,0
1994-08-03,2264.8,2270.9,2262.2,2267.1,0
1994-08-04,2267.4,2271.2,2256.6,2271.2,0
1994-08-05,2272.1,2274.3,2263.4,2273.1,0
1994-08-08,2273.1,2276.7,2266.4,2267.7,0
1994-08-10,2267.7,2276.5,2255.6,2276.5,0
1994-08-11,2276.5,2300,2276.5,2300,0
1994-08-12,2300,2317.8,2285.2,2317.8,0
1994-08-15,2318.1,2324.5,2290.7,2301.8,0
1994-08-16,2301.8,2313.5,2292.3,2308.6,0
1994-08-17,2308.6,2344.4,2308.6,2344.4,0
1994-08-18,2344.3,2358.6,2344.3,2358,0
1994-08-19,2358.1,2358.1,2333.7,2347.2,0
1994-08-22,2347.6,2350.5,2320.9,2320.9,0
1994-08-23,2320.9,2324.5,2300.2,2302.8,0
1994-08-24,2302.9,2311.7,2278.8,2278.8,0
1994-08-25,2278.8,2298.9,2278.8,2287.2,0
1994-08-26,2287.2,2293.5,2273.5,2293.5,0
1994-08-29,2293.5,2305.9,2293.5,2305.8,0
1994-08-30,2305.8,2305.8,2295.8,2299.5,0
1994-08-31,2299.5,2315.7,2299.5,2312.7,0
1994-09-01,2315.7,2340,2315.7,2336.8,0
1994-09-02,2342.8,2342.8,2329.6,2330.6,0
1994-09-05,2335.6,2335.9,2315.9,2328.1,0
1994-09-06,2328.2,2338.6,2327.8,2338.6,0
1994-09-07,2338.6,2339.2,2321.2,2327,0
1994-09-08,2327,2327,2303.3,2304.2,0
1994-09-09,2304.7,2311.2,2294,2300,0
1994-09-12,2300,2300,2275,2280.4,0
1994-09-13,2280.4,2310.3,2280.1,2299.7,0
1994-09-14,2296.7,2302.1,2293.8,2298.3,0
1994-09-15,2298.5,2300.4,2275.8,2280.8,0
1994-09-16,2281.4,2297.2,2281.2,2297.2,0
1994-09-19,2297.2,2297.2,2271.9,2271.9,0
1994-09-20,2272.9,2296.2,2272.9,2296.2,0
1994-09-21,2296.7,2296.7,2278.8,2289.7,0
1994-09-22,2292.1,2292.1,2282.3,2286.1,0
1994-09-23,2289.5,2302.1,2287.6,2302.1,0
1994-09-26,2303.6,2304.2,2292.5,2299.8,0
1994-09-27,2304.2,2307.5,2289.8,2289.8,0
1994-09-28,2290.3,2330.7,2290.3,2330.7,0
1994-09-29,2331.4,2362.2,2331.4,2348.9,0
1994-09-30,2348.9,2348.9,2330.8,2332.6,0
1994-10-03,2334.4,2348.5,2334.4,2348.5,0
1994-10-04,2348.5,2373.1,2347.2,2370.6,0
1994-10-05,2374.3,2380.8,2360.3,2380.8,0
1994-10-06,2384.2,2384.3,2333.3,2333.3,0
1994-10-07,2333.3,2341.7,2320.5,2330.1,0
1994-10-10,2330.1,2330.1,2297,2302.3,0
1994-10-11,2303.5,2350.2,2303.5,2345.2,0
1994-10-12,2345.8,2369.4,2345.8,2368.3,0
1994-10-13,2365.2,2370,2347.5,2357.8,0
1994-10-14,2362.3,2377.9,2353.5,2377.3,0
1994-10-17,2377.3,2395.4,2376,2387.6,0
1994-10-18,2387.7,2387.8,2377.5,2384,0
1994-10-19,2384,2384,2362.1,2364.1,0
1994-10-20,2367.3,2382.3,2364.9,2382.3,0
1994-10-21,2382,2382,2370.9,2377.5,0
1994-10-24,2374.5,2383.3,2369.2,2376.9,0
1994-10-25,2373.9,2375.7,2362.5,2362.5,0
1994-10-26,2362.5,2364.8,2356.2,2357.3,0
1994-10-27,2359.4,2363.9,2353,2356.7,0
1994-10-28,2350.7,2370.3,2350.7,2362.5,0
1994-10-31,2362.5,2388.3,2362.5,2379,0
1994-11-01,2379,2379,2364.2,2364.2,0
1994-11-03,2363.4,2364.3,2340.4,2352.2,0
1994-11-04,2352.2,2366.5,2351,2352.5,0
1994-11-07,2352.8,2352.8,2324.2,2331.7,0
1994-11-08,2331.7,2335.6,2324.1,2327,0
1994-11-09,2327,2345.4,2324.5,2344.4,0
1994-11-10,2346.7,2350.5,2326.4,2329.9,0
1994-11-11,2329.9,2329.9,2309.9,2322.6,0
1994-11-14,2322.6,2333.3,2322.6,2326.9,0
1994-11-15,2328.4,2347.1,2328.4,2341.2,0
1994-11-16,2341.2,2353.9,2341.2,2346.5,0
1994-11-17,2348.2,2358.9,2347.1,2358,0
1994-11-18,2358,2361.4,2348.4,2354.7,0
1994-11-21,2354.7,2354.8,2322,2322,0
1994-11-22,2322.3,2322.3,2248,2270.1,0
1994-11-23,2268.4,2268.4,2182.7,2217.8,0
1994-11-24,2217.8,2244.6,2217.8,2236.4,0
1994-11-25,2235.5,2240.3,2228.4,2237.8,0
1994-11-28,2237.8,2254.8,2237.8,2238,0
1994-11-29,2237.5,2251.3,2230.7,2232.8,0
1994-11-30,2232.8,2242.1,2224.9,2242.1,0
1994-12-01,2242.1,2246.2,2229.3,2229.4,0
1994-12-02,2227.9,2227.9,2186.2,2189,0
1994-12-05,2189,2207,2185.6,2185.6,0
1994-12-06,2185.6,2196.3,2184.7,2187.1,0
1994-12-07,2187.1,2187.1,2171.4,2180.4,0
1994-12-08,2180.4,2180.5,2137.9,2139.7,0
1994-12-09,2134.9,2134.9,2078.3,2102.3,0
1994-12-12,2102.4,2108.1,2085.8,2091.7,0
1994-12-13,2091.5,2103.9,2089.1,2089.1,0
1994-12-14,2089.1,2118,2089.1,2114,0
1994-12-15,2120.6,2180.2,2120.6,2180.2,0
1994-12-16,2180.2,2180.8,2154.5,2169.7,0
1994-12-19,2173,2195.7,2173,2185.2,0
1994-12-20,2185.2,2185.5,2179.3,2183.5,0
1994-12-21,2186.5,2221.2,2180.9,2217.5,0
1994-12-22,2222,2242.6,2218.2,2219.6,0
1994-12-23,2219.6,2219.9,2211.5,2219.3,0
1994-12-27,2217.8,2234.7,2217.8,2227.3,0
1994-12-28,2229.5,2234.9,2222,2234.2,0
1994-12-29,2235.7,2243,2223.5,2243,0
1994-12-30,2243.8,2243.8,2231.5,2239.6,0
1995-01-03,2239.6,2246.3,2235.3,2246.3,0
1995-01-04,2246.3,2246.3,2235.3,2244.1,0
1995-01-05,2244.7,2248.2,2231.7,2231.7,0
1995-01-06,2232.1,2237.4,2207.3,2209.4,0
1995-01-09,2210.7,2210.7,2181.7,2181.7,0
1995-01-10,2181.7,2181.7,2131.4,2137.2,0
1995-01-11,2137.2,2153.8,2137.2,2145.7,0
1995-01-12,2145.7,2145.7,2102.2,2102.4,0
1995-01-13,2103.9,2103.9,2071.8,2080.7,0
1995-01-16,2081.5,2119.6,2081.5,2107.4,0
1995-01-17,2107.4,2125.5,2106,2106,0
1995-01-18,2106,2106,2095.3,2103.6,0
1995-01-19,2103.6,2103.6,2068.3,2081.3,0
1995-01-20,2083,2083,2018.1,2028.6,0
1995-01-23,2018.1,2018.1,1916.9,1916.9,0
1995-01-24,1908.7,1927.5,1908.1,1919.1,0
1995-01-25,1920.6,1965.1,1903.8,1962.7,0
1995-01-26,1962.7,2000.9,1962.7,2000.9,0
1995-01-27,2000.9,2041.8,1999,2035,0
1995-01-30,2035,2083.4,2035,2083.4,0
1995-02-02,2083.4,2100.9,2083.4,2100.9,0
1995-02-03,2100.9,2132,2100.9,2110.2,0
1995-02-06,2110.2,2131.5,2086.2,2124.9,0
1995-02-07,2124.6,2141,2114.9,2118.8,0
1995-02-08,2119.1,2119.1,2085.5,2091.6,0
1995-02-09,2091.6,2097,2082.8,2085,0
1995-02-10,2085,2098.2,2070.3,2074.1,0
1995-02-13,2074.7,2100.6,2074.7,2093.1,0
1995-02-14,2096.1,2096.1,2084.2,2089.1,0
1995-02-15,2089.3,2107.7,2084.6,2107.7,0
1995-02-16,2115.2,2133.1,2115.2,2133.1,0
1995-02-17,2133.1,2137.1,2124.8,2137.1,0
1995-02-20,2137.1,2137.1,2116.8,2116.8,0
1995-02-21,2115.3,2115.3,2101.4,2105.1,0
1995-02-22,2105.1,2110.2,2053.3,2053.3,0
1995-02-23,2054.8,2087,2054.8,2085.8,0
1995-02-24,2087.3,2127.8,2087.3,2114.5,0
1995-02-27,2112.7,2112.7,2021.9,2094.1,0
1995-02-28,2094.1,2126.7,2086.3,2126.7,0
1995-03-01,2126.7,2135.5,2116.3,2128.4,0
1995-03-02,2127.5,2138.3,2126.7,2133,0
1995-03-06,2137.5,2143.8,2119.2,2127,0
1995-03-07,2127.4,2127.4,2098.5,2098.5,0
1995-03-08,2099.1,2099.1,2057.7,2063.4,0
1995-03-09,2064.6,2079.5,2064.6,2070.7,0
1995-03-10,2070.7,2076.2,2061.3,2061.3,0
1995-03-13,2062,2066.8,2061.9,2063.5,0
1995-03-14,2063.5,2066.1,2048.7,2060.4,0
1995-03-15,2061.9,2076.5,2061.9,2076.5,0
1995-03-16,2077,2079.2,2073.4,2075.9,0
1995-03-17,2077.4,2101.8,2077.4,2101.8,0
1995-03-20,2101.8,2112.8,2091.5,2091.5,0
1995-03-21,2094.9,2094.9,2084.5,2089.1,0
1995-03-22,2089.7,2090.6,2078.9,2081,0
1995-03-23,2081,2086.1,2077.1,2078.6,0
1995-03-24,2078.3,2078.3,2050.5,2056.6,0
1995-03-27,2056.6,2090.6,2055.9,2090.6,0
1995-03-28,2091.8,2106.3,2091.5,2104.2,0
1995-03-29,2078.9,2122.4,2078,2122.4,0
1995-03-30,2120.9,2121.4,2099,2101.8,0
1995-03-31,2101.8,2111.4,2088.4,2093.1,0
1995-04-03,2093.1,2093.1,2070.7,2074.7,0
1995-04-04,2075.1,2084.2,2074.1,2074.1,0
1995-04-05,2074.1,2105.2,2074.1,2101.2,0
1995-04-06,2102.7,2105.5,2087.1,2095.1,0
1995-04-07,2096.6,2096.6,2072.3,2073.8,0
1995-04-10,2070.7,2075.7,2064.6,2064.7,0
1995-04-11,2064.7,2066.8,2054.6,2054.6,0
1995-04-12,2054.6,2069.6,2054.6,2062.5,0
1995-04-13,2062.5,2071.4,2062.1,2071.4,0
1995-04-17,2066.9,2069.5,2053.7,2053.7,0
1995-04-18,2053.7,2058.9,2046.6,2051.1,0
1995-04-19,2048.1,2048.1,2032.4,2035.7,0
1995-04-20,2037.8,2046.3,2029,2039.3,0
1995-04-21,2041.4,2113.5,2040.1,2079.5,0
1995-04-24,2076.5,2088.4,2076.5,2085.6,0
1995-04-25,2085.6,2087.4,2073,2074.7,0
1995-04-26,2075.3,2078.6,2062.7,2063.6,0
1995-04-27,2063.4,2063.4,2049.6,2056,0
1995-04-28,2063.6,2071.3,2055.8,2071.3,0
1995-05-02,2070.1,2072.3,2057,2070.5,0
1995-05-03,2072.1,2072.8,2062.1,2066.4,0
1995-05-04,2067.1,2070,2065.8,2070,0
1995-05-05,2070,2070,2056.1,2058.8,0
1995-05-08,2059.3,2075.9,2058.4,2075.9,0
1995-05-09,2077.4,2098.7,2075.4,2091.9,0
1995-05-11,2094.5,2173.1,2094.5,2164.6,0
1995-05-12,2170.2,2210.4,2170.2,2179.9,0
1995-05-16,2180.6,2199.3,2176.5,2193.8,0
1995-05-17,2192,2204.7,2158.9,2160.3,0
1995-05-18,2159.1,2167.1,2152.7,2163.5,0
1995-05-19,2165,2165,2144.5,2158.9,0
1995-05-22,2158.9,2162.7,2150.4,2150.4,0
1995-05-23,2154.9,2182.3,2154.9,2181.1,0
1995-05-24,2184.9,2194.1,2168.1,2172.7,0
1995-05-25,2172.7,2172.7,2164.1,2172.1,0
1995-05-26,2172.5,2177,2163.2,2163.2,0
1995-05-29,2158.7,2163.4,2154.4,2154.4,0
1995-05-30,2159.4,2171.1,2157.7,2162.5,0
1995-05-31,2158,2178.4,2158,2178.4,0
1995-06-01,2179.7,2216.3,2179.7,2205,0
1995-06-02,2205.6,2211.6,2199.2,2208.5,0
1995-06-05,2209.9,2218,2209.6,2218,0
1995-06-06,2218,2218.9,2191,2191,0
1995-06-07,2194,2194,2169.9,2179.1,0
1995-06-08,2179.9,2180.8,2164.2,2175.5,0
1995-06-09,2174,2174.6,2144.7,2160.4,0
1995-06-12,2160.4,2160.4,2139,2140.7,0
1995-06-13,2143.3,2157,2138.2,2138.2,0
1995-06-14,2138.2,2150.6,2138.2,2138.2,0
1995-06-15,2138.2,2153.8,2138.2,2153.8,0
1995-06-16,2156.8,2157,2133.3,2133.3,0
1995-06-19,2136.3,2136.3,2127,2128.1,0
1995-06-20,2132,2134.5,2116.5,2116.5,0
1995-06-21,2115,2123.6,2106.9,2120.5,0
1995-06-22,2117.5,2117.5,2102.4,2102.4,0
1995-06-23,2104.8,2110,2101.7,2102.8,0
1995-06-26,2094.6,2114,2063,2092.9,0
1995-06-27,2093.7,2106.3,2080.7,2098.7,0
1995-06-28,2101.8,2106.2,2088.5,2088.5,0
1995-06-29,2088.5,2090.7,2079,2082,0
1995-06-30,2087.2,2107.5,2084.6,2093.2,0
1995-07-03,2094.8,2098.8,2091.1,2094.1,0
1995-07-04,2094.5,2123.3,2094.5,2121.5,0
1995-07-05,2121.5,2132.7,2121.5,2128.3,0
1995-07-06,2128.9,2162.9,2128.9,2133.7,0
1995-07-07,2138.1,2164.1,2138.1,2156,0
1995-07-10,2165,2187.6,2165,2186,0
1995-07-11,2186.8,2190.8,2167.4,2171.8,0
1995-07-12,2171,2179.6,2167.3,2176.4,0
1995-07-13,2177,2190.3,2174,2179.8,0
1995-07-14,2180.7,2188.3,2179.5,2188.3,0
1995-07-17,2188.3,2189.3,2172.4,2172.4,0
1995-07-18,2172.4,2175.3,2163.8,2163.8,0
1995-07-19,2166.5,2166.5,2142.1,2145.9,0
1995-07-20,2145.9,2158.4,2128.2,2152,0
1995-07-21,2147.2,2164.6,2147.2,2150.1,0
1995-07-24,2150.8,2151.5,2137.3,2139.7,0
1995-07-25,2140.5,2157.6,2140.5,2153.1,0
1995-07-26,2155.1,2162.6,2153.3,2153.3,0
1995-07-27,2153.3,2164.3,2153.3,2162.4,0
1995-07-28,2162.4,2185.9,2160.4,2185.9,0
1995-07-31,2186.2,2186.2,2156.4,2156.4,0
1995-08-01,2160.2,2160.7,2139.8,2140.8,0
1995-08-02,2140.8,2153,2137.2,2153,0
1995-08-03,2153,2154.4,2123.9,2132.2,0
1995-08-04,2126.8,2127.4,2104.6,2110.5,0
1995-08-07,2109,2109.3,2096.4,2096.4,0
1995-08-08,2098,2104.5,2082.1,2090.3,0
1995-08-10,2088.7,2099.4,2086,2099.4,0
1995-08-11,2099.4,2106.7,2077.8,2077.8,0
1995-08-14,2077.8,2082.7,2062.1,2064.1,0
1995-08-15,2064.6,2077.2,2055.3,2062.6,0
1995-08-16,2062.6,2067.9,2045.1,2053.2,0
1995-08-17,2051.7,2077.7,2051.7,2075.6,0
1995-08-18,2069.5,2108.8,2069.5,2104.4,0
1995-08-21,2104.4,2113.2,2103.6,2106.4,0
1995-08-22,2105.6,2112.7,2104.1,2105.7,0
1995-08-23,2104.1,2111.4,2101.6,2106.5,0
1995-08-24,2106.5,2109.9,2086.9,2086.9,0
1995-08-25,2086.9,2125.1,2086.9,2125.1,0
1995-08-28,2121.2,2138.2,2119.9,2138.2,0
1995-08-29,2138.7,2139.3,2127.8,2130.1,0
1995-08-30,2129.4,2132.8,2122.2,2127.3,0
1995-08-31,2130.4,2146.6,2129.1,2146.6,0
1995-09-01,2146.6,2147.5,2131.5,2132.5,0
1995-09-04,2133.3,2137.7,2117.8,2117.8,0
1995-09-05,2117.8,2121.3,2115,2115,0
1995-09-06,2116.2,2126.9,2116.2,2125.5,0
1995-09-07,2128.7,2131.5,2117.9,2122.9,0
1995-09-08,2124,2136.3,2122.1,2129.4,0
1995-09-11,2129.4,2135.9,2125.4,2127.7,0
1995-09-12,2129.7,2132.5,2117.1,2122.3,0
1995-09-13,2121.5,2130.3,2120.9,2126.4,0
1995-09-14,2126.4,2132.5,2126,2129.9,0
1995-09-15,2131.8,2146.7,2131.8,2139.7,0
1995-09-18,2139.7,2141.4,2115.9,2115.9,0
1995-09-19,2115.9,2119.7,2107.4,2110.4,0
1995-09-20,2110.4,2111.9,2106.9,2109.7,0
1995-09-21,2112,2112.9,2100.7,2106.4,0
1995-09-22,2106.2,2108.7,2099.8,2108.4,0
1995-09-25,2111.5,2116.5,2109.7,2114.3,0
1995-09-26,2118.7,2122.4,2115.7,2120.3,0
1995-09-27,2120.3,2120.6,2111.7,2112.5,0
1995-09-28,2112.5,2118.1,2100.8,2107.3,0
1995-09-29,2107.3,2120,2101.3,2120,0
1995-10-02,2120,2121.1,2109.5,2120.2,0
1995-10-03,2120.2,2120.2,2107.3,2110.4,0
1995-10-04,2110.4,2127.7,2107.9,2127.7,0
1995-10-05,2127.7,2143.6,2127.7,2143.6,0
1995-10-06,2143.4,2149.6,2137.8,2142,0
1995-10-09,2143.6,2143.6,2128.5,2138.6,0
1995-10-10,2139.2,2139.2,2109.3,2114.8,0
1995-10-11,2114.8,2129,2111.7,2129,0
1995-10-12,2129,2136,2127.1,2136,0
1995-10-13,2136,2137.7,2120.4,2129,0
1995-10-16,2129.4,2129.9,2107.5,2111.8,0
1995-10-17,2111.8,2111.8,2098.8,2099.4,0
1995-10-18,2099.4,2107.3,2099.4,2104.9,0
1995-10-19,2103.3,2106.1,2088.7,2088.7,0
1995-10-20,2092.6,2109.6,2087,2107.9,0
1995-10-24,2107.9,2108.9,2089.4,2089.4,0
1995-10-25,2089.4,2104.6,2089.4,2104.6,0
1995-10-26,2103.8,2105.8,2092.6,2100.5,0
1995-10-27,2099.7,2105.4,2097.1,2105.4,0
1995-10-30,2105.4,2108.2,2100.2,2100.2,0
1995-10-31,2100.2,2107.7,2100.2,2107.4,0
1995-11-01,2107.4,2107.4,2098.1,2100.5,0
1995-11-02,2100.5,2104.3,2092.6,2099.4,0
1995-11-03,2097.8,2100.5,2093.6,2097.3,0
1995-11-06,2097.3,2099.2,2092.2,2095.8,0
1995-11-07,2095.8,2097.8,2088.8,2089.6,0
1995-11-08,2090.4,2101.5,2090.1,2101.5,0
1995-11-09,2098.4,2098.4,2089.8,2089.9,0
1995-11-10,2089.9,2096.3,2069.9,2071.7,0
1995-11-13,2071.7,2073.8,2063.9,2063.9,0
1995-11-14,2063.9,2067,2060.1,2067,0
1995-11-15,2067,2073.5,2064.1,2067.2,0
1995-11-16,2067.2,2096,2067.2,2089.3,0
1995-11-17,2089.3,2089.3,2077.4,2077.4,0
1995-11-20,2077.4,2089.2,2077.4,2086.9,0
1995-11-21,2088.4,2102.6,2088.4,2102.6,0
1995-11-22,2102.6,2115.7,2102.6,2107.2,0
1995-11-23,2107.2,2114.4,2100.9,2102.6,0
1995-11-24,2102.6,2102.6,2090.1,2100,0
1995-11-27,2100,2107.5,2095.3,2107.5,0
1995-11-28,2107.5,2113.4,2100,2113.4,0
1995-11-29,2113.4,2118.5,2110,2110.2,0
1995-11-30,2110.6,2128.1,2109.1,2128.1,0
1995-12-01,2126.6,2131,2116.6,2130.5,0
1995-12-04,2130.5,2164.6,2130.5,2164.6,0
1995-12-05,2164.7,2173.7,2154.5,2168.5,0
1995-12-06,2166.8,2171.4,2154.4,2154.4,0
1995-12-07,2154.4,2156.5,2147.2,2156.5,0
1995-12-08,2160,2161.2,2141.2,2148.1,0
1995-12-11,2147.6,2151.5,2142,2145.9,0
1995-12-12,2145.9,2154.3,2143.9,2154.3,0
1995-12-13,2154,2172.1,2149.9,2172.1,0
1995-12-14,2172.4,2204.7,2170,2204.7,0
1995-12-15,2205.1,2206.1,2193.3,2203.1,0
1995-12-18,2203.1,2205.9,2180.9,2200.5,0
1995-12-19,2199.3,2199.3,2182.6,2187.3,0
1995-12-20,2188.9,2227.2,2188.9,2227.2,0
1995-12-21,2233.4,2259.1,2226.2,2256.9,0
1995-12-22,2256,2287.4,2255.9,2287.4,0
1995-12-26,2287.4,2287.6,2264.6,2276.9,0
1995-12-27,2277.2,2277.5,2267,2271.4,0
1995-12-28,2271.4,2271.4,2251,2254.2,0
1995-12-29,2254.2,2266.5,2249.6,2266.5,0
1996-01-02,2266.5,2268.9,2255.8,2258.1,0
1996-01-03,2258.1,2313.2,2258.1,2306.2,0
1996-01-04,2311.7,2375.9,2311.7,2365.1,0
1996-01-05,2365.5,2371.6,2344.7,2365.5,0
1996-01-08,2365.5,2400.2,2365.5,2385.9,0
1996-01-09,2390.5,2390.5,2365.1,2373.6,0
1996-01-10,2372.1,2372.1,2351.9,2362.1,0
1996-01-11,2359.8,2371.7,2343.6,2369.5,0
1996-01-12,2377.6,2402,2377.6,2402,0
1996-01-15,2400.5,2421.8,2400.5,2413.6,0
1996-01-16,2411,2413.9,2388.6,2397.8,0
1996-01-17,2403,2412,2390.1,2390.1,0
1996-01-18,2388.5,2396.3,2374.8,2396.3,0
1996-01-19,2390.5,2403.2,2377.6,2403.2,0
1996-01-22,2408.2,2448.5,2408.2,2448.5,0
1996-01-23,2448.8,2449.2,2423.8,2433,0
1996-01-24,2433.3,2433.3,2409.4,2410.3,0
1996-01-25,2411.2,2434.8,2411.2,2433,0
1996-01-26,2432.1,2440.8,2428.5,2437.3,0
1996-01-29,2437.3,2437.4,2419,2424.1,0
1996-01-30,2421.9,2423.7,2410,2423.7,0
1996-01-31,2425.2,2449.2,2425.2,2449.2,0
1996-02-01,2451.9,2452.3,2441.2,2452.3,0
1996-02-02,2452.3,2468.2,2445,2468.2,0
1996-02-05,2468.2,2493.8,2468.2,2484,0
1996-02-06,2486.1,2504,2486.1,2493.7,0
1996-02-07,2493.7,2493.7,2475.8,2491.9,0
1996-02-08,2491.4,2493.2,2476.2,2477.2,0
1996-02-09,2478.7,2484.2,2438.7,2456.4,0
1996-02-12,2457.7,2459.2,2411.7,2413.6,0
1996-02-13,2414.7,2442.1,2407.5,2422.7,0
1996-02-14,2423.1,2423.1,2400,2401.8,0
1996-02-15,2401.8,2439.2,2401.8,2439.2,0
1996-02-16,2433,2453.9,2426.5,2453.9,0
1996-02-22,2453.9,2456.2,2436.3,2454.8,0
1996-02-23,2454.8,2466,2448.2,2466,0
1996-02-26,2466,2473.5,2464.8,2471.2,0
1996-02-27,2471.1,2472.2,2442.6,2445.6,0
1996-02-28,2445.6,2451,2438.6,2438.6,0
1996-02-29,2437.7,2451.2,2437.7,2438.5,0
1996-03-01,2438.5,2438.5,2421.4,2421.4,0
1996-03-04,2421.4,2422.3,2411.6,2422.3,0
1996-03-05,2420.7,2432.4,2419.6,2432.4,0
1996-03-06,2432.4,2435.1,2426.2,2429.7,0
1996-03-07,2426.7,2426.7,2394.6,2402.4,0
1996-03-08,2402.4,2402.4,2377,2400.8,0
1996-03-11,2394.4,2394.4,2291.7,2316.4,0
1996-03-12,2318.7,2358.4,2318.7,2353.9,0
1996-03-13,2353.9,2354.9,2299.1,2300.7,0
1996-03-14,2300.7,2329.6,2282.1,2329.6,0
1996-03-15,2329.9,2367.3,2329.9,2367.3,0
1996-03-18,2365.7,2368.9,2355,2361.5,0
1996-03-19,2361.5,2389.4,2361.5,2385.3,0
1996-03-20,2386.9,2388.7,2377.1,2378.3,0
1996-03-21,2383,2422.8,2383,2422.8,0
1996-03-22,2421.2,2421.2,2398.6,2398.9,0
1996-03-25,2399.7,2407.7,2394.9,2406.5,0
1996-03-26,2407.2,2414.8,2407.2,2414.8,0
1996-03-27,2410,2410,2396.2,2399.7,0
1996-03-28,2398.4,2398.4,2387.3,2391.9,0
1996-03-29,2391.7,2395.9,2381.6,2387.3,0
1996-04-01,2387.3,2391.3,2360.8,2376,0
1996-04-02,2376,2378.4,2363.4,2365.8,0
1996-04-03,2365.8,2384,2360.3,2381.1,0
1996-04-04,2381.7,2399.1,2381.1,2396.5,0
1996-04-08,2396.8,2396.8,2365.2,2365.2,0
1996-04-09,2365.8,2386.1,2365.4,2382.1,0
1996-04-10,2390.1,2395.1,2381.2,2390,0
1996-04-11,2390,2398.5,2380.6,2384.8,0
1996-04-12,2385.1,2392,2376.8,2384,0
1996-04-15,2377.7,2392.1,2377.7,2384.4,0
1996-04-16,2384,2405.2,2383.9,2401.4,0
1996-04-17,2401.7,2417,2399.6,2403.9,0
1996-04-18,2403.9,2403.9,2387.1,2387.9,0
1996-04-19,2387.3,2402.6,2381.9,2399.3,0
1996-04-22,2400.9,2408.1,2379,2379,0
1996-04-23,2379,2393.7,2366,2378.7,0
1996-04-24,2378.7,2388.6,2372,2381.2,0
1996-04-25,2381.5,2384.8,2369.8,2384.8,0
1996-04-26,2385.1,2401.6,2385.1,2401.6,0
1996-04-30,2401.6,2415.7,2391.6,2415.7,0
1996-05-02,2406.2,2409.7,2398.6,2408.3,0
1996-05-03,2404.5,2414.5,2398.8,2413.3,0
1996-05-06,2413.3,2417.4,2393.8,2400.7,0
1996-05-07,2399.1,2399.7,2390.5,2396.2,0
1996-05-08,2396.2,2396.2,2365.7,2371.8,0
1996-05-09,2375.6,2387.2,2371.3,2374.6,0
1996-05-10,2374.9,2378.7,2370.2,2370.2,0
1996-05-13,2370.3,2385.5,2370.2,2385.5,0
1996-05-14,2387.8,2394.8,2365.2,2365.2,0
1996-05-15,2354.4,2354.4,2321.5,2321.5,0
1996-05-16,2320.6,2348.5,2320.6,2347.9,0
1996-05-17,2347.6,2347.7,2337.6,2341.8,0
1996-05-20,2340.7,2340.7,2320.4,2322.9,0
1996-05-21,2324.2,2333.5,2309.1,2310.2,0
1996-05-22,2310.8,2329.1,2310.8,2313,0
1996-05-23,2312.2,2339.1,2312.2,2335.9,0
1996-05-24,2338.1,2367.1,2338.1,2351.1,0
1996-05-27,2351.1,2355.2,2347.2,2350.4,0
1996-05-28,2349.2,2356.9,2346.5,2356.9,0
1996-05-29,2356.5,2356.5,2334.4,2334.4,0
1996-05-30,2333.8,2336.8,2325.3,2332.9,0
1996-06-03,2332.4,2336.3,2312.7,2323.6,0
1996-06-04,2324.4,2324.4,2310,2318.7,0
1996-06-05,2320.9,2329.7,2318.7,2326.8,0
1996-06-06,2326.8,2347.5,2326.8,2334.3,0
1996-06-07,2334.9,2338.3,2322.9,2338.3,0
1996-06-10,2338,2338,2325,2333.9,0
1996-06-11,2334.1,2338.7,2306.7,2309.3,0
1996-06-12,2309.3,2309.3,2289.2,2289.2,0
1996-06-13,2288.3,2288.9,2274.8,2277,0
1996-06-14,2277,2288.3,2268.5,2270.9,0
1996-06-17,2271.2,2289.5,2271.2,2272.3,0
1996-06-18,2275.8,2283.2,2267.6,2267.6,0
1996-06-19,2270.8,2291.9,2270.8,2291.9,0
1996-06-20,2292.9,2307.1,2287.1,2299.2,0
1996-06-21,2303.2,2305.6,2299.7,2303.3,0
1996-06-24,2302.7,2307.2,2295.2,2307.2,0
1996-06-25,2307.2,2309.8,2296,2299.1,0
1996-06-26,2299.4,2299.8,2285,2285,0
1996-06-28,2290,2296.2,2287.7,2296.2,0
1996-07-01,2301.9,2301.9,2272.4,2291.5,0
1996-07-02,2296.3,2296.4,2269.7,2273.5,0
1996-07-03,2273.2,2276.5,2268.7,2271.6,0
1996-07-04,2273.2,2277.4,2263.4,2268.3,0
1996-07-05,2266.4,2269.3,2253.2,2259,0
1996-07-08,2259.3,2259.3,2216.6,2221.3,0
1996-07-09,2218.1,2224.2,2212.2,2215.4,0
1996-07-11,2230.4,2238.3,2222,2223.1,0
1996-07-12,2223.1,2223.1,2204.4,2209.4,0
1996-07-15,2211.5,2211.5,2180.8,2180.8,0
1996-07-16,2178.1,2186.3,2161.6,2179.5,0
1996-07-17,2181,2204,2181,2204,0
1996-07-18,2205.1,2211.1,2191,2191,0
1996-07-19,2195.6,2213.1,2195.6,2202.8,0
1996-07-22,2202.7,2207,2164.2,2174.1,0
1996-07-23,2172.5,2172.5,2157.3,2169.5,0
1996-07-24,2167.9,2168.8,2134.8,2137.1,0
1996-07-25,2137.1,2153.6,2126.2,2127.4,0
1996-07-26,2133.7,2135.5,2116.4,2130,0
1996-07-29,2131.6,2136.3,2098.6,2098.6,0
1996-07-30,2097,2106.9,2083.2,2083.2,0
1996-07-31,2086.3,2112.1,2086.3,2111.8,0
1996-08-01,2111.8,2129,2111.8,2119.6,0
1996-08-02,2120.4,2143.6,2120.4,2136.5,0
1996-08-05,2132.5,2149.8,2132.5,2146.7,0
1996-08-06,2145.6,2145.6,2124.2,2129.4,0
1996-08-07,2126.5,2138.5,2113.2,2134.5,0
1996-08-08,2134.5,2139.7,2113.4,2129,0
1996-08-12,2128.1,2128.1,2115.7,2115.7,0
1996-08-13,2115.7,2118.7,2097.3,2102.1,0
1996-08-14,2100.5,2100.5,2092.7,2097.5,0
1996-08-15,2098.5,2107.2,2098.4,2099.9,0
1996-08-16,2101.1,2103.5,2094.7,2100.4,0
1996-08-19,2099,2113.5,2098.1,2105.7,0
1996-08-20,2105.7,2123.8,2105.2,2123.8,0
1996-08-21,2123.4,2163.9,2123.4,2155.6,0
1996-08-22,2155.6,2162.7,2148.1,2162.7,0
1996-08-23,2164,2182.6,2154.4,2181.5,0
1996-08-26,2181.5,2181.5,2159.4,2160,0
1996-08-27,2161.6,2171.5,2158.1,2171.5,0
1996-08-28,2169.5,2178.5,2159.9,2159.9,0
1996-08-29,2165.9,2165.9,2156.6,2162.7,0
1996-08-30,2162.7,2163,2141.3,2153.5,0
1996-09-02,2153.5,2153.5,2122.5,2128.8,0
1996-09-03,2128.8,2129.7,2096.5,2105.3,0
1996-09-04,2105.4,2128.9,2094.5,2094.5,0
1996-09-05,2094.5,2116.6,2094.5,2110.3,0
1996-09-06,2110.9,2110.9,2096.7,2096.7,0
1996-09-09,2096.7,2106.5,2096.2,2098.5,0
1996-09-10,2098.5,2111.7,2098.5,2111.7,0
1996-09-11,2111.8,2112,2103,2103,0
1996-09-12,2102.7,2116.4,2102.7,2116.4,0
1996-09-13,2119.4,2129.8,2117.4,2126.3,0
1996-09-16,2127.9,2154.5,2127.9,2154.5,0
1996-09-17,2154.7,2189.1,2154.7,2189.1,0
1996-09-18,2188.3,2188.7,2173.4,2182.3,0
1996-09-19,2179.1,2206.2,2178.3,2206.1,0
1996-09-20,2207,2208.3,2184.2,2187.9,0
1996-09-23,2188.7,2188.7,2156.8,2156.8,0
1996-09-24,2156.3,2163.2,2152.4,2160.3,0
1996-09-25,2157.1,2168.9,2157.1,2165.2,0
1996-09-26,2165.7,2172.5,2164.5,2172.5,0
1996-09-27,2173.4,2176.4,2171.4,2171.8,0
1996-09-30,2171.2,2177.2,2163.3,2177.2,0
1996-10-01,2175.7,2177.3,2165.4,2171.7,0
1996-10-02,2172,2174.9,2160.6,2162.9,0
1996-10-03,2162.9,2162.9,2150.6,2150.8,0
1996-10-04,2151.5,2154.3,2143,2148.9,0
1996-10-07,2148.9,2148.9,2122.2,2126.7,0
1996-10-08,2126.7,2132.1,2114.9,2116,0
1996-10-09,2116.6,2141.9,2116.6,2135.5,0
1996-10-10,2135.5,2135.5,2108.1,2110.6,0
1996-10-11,2109.1,2109.1,2076.7,2076.7,0
1996-10-14,2079.8,2082.4,2039.2,2045.6,0
1996-10-15,2056.5,2071.2,2056.5,2060.5,0
1996-10-16,2061.3,2079.3,2061.3,2071.3,0
1996-10-17,2072.2,2074.8,2068.7,2068.7,0
1996-10-18,2069.1,2073.9,2057.4,2064.5,0
1996-10-21,2064.5,2064.5,2043.4,2044.2,0
1996-10-22,2043.2,2046.2,2035,2038.8,0
1996-10-23,2040.7,2054.5,2040.7,2046.5,0
1996-10-24,2046.5,2063,2046.5,2059.6,0
1996-10-25,2061.5,2082,2061.5,2077.2,0
1996-10-28,2078.2,2081.7,2066,2067.9,0
1996-10-29,2067.9,2069.4,2054.6,2062,0
1996-10-30,2062,2084,2062,2084,0
1996-10-31,2084,2088.3,2083.2,2083.2,0
1996-11-01,2086.7,2086.7,2068.2,2068.2,0
1996-11-04,2068.2,2075.8,2062.7,2075.8,0
1996-11-05,2075.8,2077.6,2065.3,2070.2,0
1996-11-06,2073.4,2080.5,2064.1,2080.5,0
1996-11-07,2083,2105.8,2083,2102.7,0
1996-11-08,2103.5,2121.3,2103.5,2117.2,0
1996-11-12,2117.9,2133.4,2117.9,2128.2,0
1996-11-13,2128.2,2146.5,2127.4,2146.5,0
1996-11-14,2146.2,2190.1,2146.2,2189.8,0
1996-11-15,2192.1,2201,2180.6,2193.6,0
1996-11-18,2192.1,2193.3,2171.1,2178,0
1996-11-19,2178,2180.6,2165.7,2170.2,0
1996-11-20,2170.2,2194.3,2170.2,2194.3,0
1996-11-21,2194.8,2204.7,2194.8,2197.7,0
1996-11-22,2195.8,2202.6,2194.4,2194.8,0
1996-11-25,2196.7,2210.5,2196.7,2205.7,0
1996-11-26,2207.6,2221.2,2207.6,2219.9,0
1996-11-27,2220.7,2220.7,2210.5,2220.4,0
1996-11-28,2215.6,2215.6,2199.3,2199.7,0
1996-11-29,2200,2200.2,2181.2,2188.1,0
1996-12-02,2190.3,2200.1,2189.2,2193.4,0
1996-12-03,2189.6,2195.6,2183.5,2185.7,0
1996-12-04,2185.7,2194.4,2177.8,2194.4,0
1996-12-05,2192.5,2214.2,2192.5,2214.2,0
1996-12-06,2208.6,2210.1,2154.5,2190.4,0
1996-12-09,2190.4,2207.8,2190.4,2197.1,0
1996-12-10,2197.1,2215.4,2197.1,2209.5,0
1996-12-11,2209.5,2219.6,2191.5,2192.5,0
1996-12-12,2192.1,2192.1,2177.4,2182.6,0
1996-12-13,2181.3,2181.3,2165.2,2179.1,0
1996-12-16,2179.3,2185.1,2168.6,2183.3,0
1996-12-17,2183.3,2183.3,2171.8,2176.5,0
1996-12-18,2176.2,2195.8,2176.2,2195.8,0
1996-12-19,2194.2,2206.5,2194.2,2199.4,0
1996-12-20,2200.3,2212.8,2192.6,2196.8,0
1996-12-23,2193.6,2202,2191.3,2195.9,0
1996-12-24,2197.5,2197.5,2183.7,2187.2,0
1996-12-26,2187.1,2198.6,2187.1,2197.7,0
1996-12-27,2197.7,2207.8,2197.2,2202.6,0
1996-12-30,2202.6,2218.5,2197,2218.5,0
1996-12-31,2218.5,2218.5,2208.4,2216.8,0
1997-01-03,2216.8,2226.9,2215.8,2224.1,0
1997-01-06,2224.1,2245.7,2224.1,2245.7,0
1997-01-07,2246.7,2263,2242.9,2246.6,0
1997-01-08,2246.6,2252.9,2243.3,2243.3,0
1997-01-09,2243.3,2256.6,2240,2253.7,0
1997-01-10,2253.7,2264.3,2237,2242.3,0
1997-01-13,2242.3,2242.9,2217.4,2232.4,0
1997-01-14,2234.6,2234.6,2209.5,2215.5,0
1997-01-15,2217.1,2227.3,2212.1,2221.2,0
1997-01-16,2218.3,2223.6,2213.7,2220.4,0
1997-01-17,2220.4,2246.4,2220.4,2244.2,0
1997-01-20,2242.6,2277,2242.6,2271.9,0
1997-01-21,2272,2278.9,2246.4,2250.8,0
1997-01-22,2254.5,2258.6,2232,2240,0
1997-01-23,2241.3,2249.1,2238,2248.3,0
1997-01-24,2248.3,2248.3,2224.6,2242.7,0
1997-01-27,2240.5,2240.5,2225.2,2225.4,0
1997-01-28,2225.4,2236.4,2225.4,2226.3,0
1997-01-29,2225.7,2230.8,2214.4,2220.1,0
1997-01-30,2218.9,2230.4,2215.9,2216.7,0
1997-01-31,2218.3,2222.3,2209.9,2216.5,0
1997-02-03,2214.9,2221.9,2214.2,2218.1,0
1997-02-04,2218.6,2218.6,2192.2,2192.2,0
1997-02-05,2192.5,2202.8,2190.5,2195.8,0
1997-02-06,2198.6,2203.4,2192.1,2203.4,0
1997-02-11,2203.4,2211.8,2197.1,2197.1,0
1997-02-12,2198.6,2227.6,2198.6,2224.6,0
1997-02-13,2227.5,2262.1,2227.5,2254.7,0
1997-02-14,2260.1,2270.9,2252.5,2252.5,0
1997-02-17,2250.9,2263.7,2250.9,2256.1,0
1997-02-18,2255.8,2258.5,2229.8,2229.8,0
1997-02-19,2229.8,2247,2227.9,2247,0
1997-02-20,2242.2,2259.4,2236.5,2252,0
1997-02-21,2248.2,2250.6,2230,2241.3,0
1997-02-24,2243.5,2243.5,2228.7,2234,0
1997-02-25,2232.4,2232.5,2202,2202,0
1997-02-26,2202,2216.1,2201.8,2216.1,0
1997-02-27,2215.8,2215.8,2190.6,2190.6,0
1997-02-28,2192.2,2203.9,2191,2195.7,0
1997-03-03,2195.7,2202.9,2189.5,2196.3,0
1997-03-04,2196.6,2200.5,2188.1,2189.4,0
1997-03-05,2188,2192.5,2181.6,2192.5,0
1997-03-06,2192.5,2195.8,2179.9,2179.9,0
1997-03-07,2179.6,2180.6,2173.5,2178.3,0
1997-03-10,2178.3,2181.1,2165.9,2172.5,0
1997-03-11,2179,2195.2,2177.3,2194.8,0
1997-03-12,2196.3,2197.2,2177.4,2177.4,0
1997-03-13,2175.8,2175.8,2153.4,2154.3,0
1997-03-14,2151.2,2151.2,2131.4,2135.5,0
1997-03-17,2137.1,2141.3,2128.9,2135.2,0
1997-03-18,2135.2,2136.9,2119.2,2124.3,0
1997-03-19,2125.1,2128.3,2120.4,2120.6,0
1997-03-20,2120.6,2121,2095.3,2095.4,0
1997-03-21,2090.7,2090.7,2065.6,2068.5,0
1997-03-24,2066.9,2096.8,2066.9,2094.4,0
1997-03-25,2094.7,2114.4,2094.7,2100,0
1997-03-26,2100.8,2111.6,2097.7,2111.6,0
1997-03-27,2110,2110,2091.5,2098.9,0
1997-03-31,2098.1,2098.1,2072.3,2073,0
1997-04-01,2072.5,2085.6,2055.4,2074.7,0
1997-04-02,2074.7,2095.9,2073.4,2089.8,0
1997-04-03,2089.3,2092,2078.1,2078.1,0
1997-04-04,2082.8,2082.8,2072.9,2075.8,0
1997-04-07,2079.7,2090.4,2079.7,2088.1,0
1997-04-08,2088.1,2107.4,2088.1,2104.7,0
1997-04-09,2109,2114.1,2096.7,2103.2,0
1997-04-10,2103.2,2104,2085.8,2087.3,0
1997-04-11,2087.3,2087.3,2061.6,2068.5,0
1997-04-14,2072,2072,2031.1,2034.6,0
1997-04-15,2037.2,2046.3,2027.1,2033,0
1997-04-16,2035.8,2046.8,2032.1,2040.2,0
1997-04-17,2041.8,2047.2,2036.5,2043.2,0
1997-04-21,2043.4,2058.3,2037.9,2037.9,0
1997-04-22,2038.2,2053.4,2035,2047.6,0
1997-04-23,2049.8,2054.7,2026.6,2034.8,0
1997-04-24,2034.8,2035.3,2000.4,2020.2,0
1997-04-25,2022.4,2022.4,2007.5,2019.6,0
1997-04-28,2019,2019,1996.8,1996.8,0
1997-04-29,1999.2,2006.9,1981.9,1990.2,0
1997-04-30,1990.7,2008.6,1990,2004.3,0
1997-05-02,2004.3,2026.4,2004.3,2016.2,0
1997-05-05,2020.4,2041.2,2020.4,2028.6,0
1997-05-06,2029.3,2065.4,2029.3,2055.7,0
1997-05-07,2055.7,2071.2,2054.8,2068.1,0
1997-05-08,2071.4,2071.4,2053.4,2059.4,0
1997-05-09,2059.4,2068.2,2059.4,2066.2,0
1997-05-12,2066.2,2107,2066.2,2101.5,0
1997-05-13,2109.5,2118.8,2096,2113,0
1997-05-14,2113.9,2114.4,2084.5,2098.3,0
1997-05-15,2098.1,2098.1,2054.8,2069.7,0
1997-05-16,2071.2,2071.2,2052.7,2060.5,0
1997-05-19,2060.5,2060.5,2045.6,2050.9,0
1997-05-20,2051.3,2072.1,2051.3,2054,0
1997-05-22,2057.2,2073.3,2052.3,2061.7,0
1997-05-23,2061.7,2062.9,2055.4,2055.4,0
1997-05-26,2055.7,2057.8,2052.3,2056.3,0
1997-05-27,2057.9,2076,2050.9,2076,0
1997-05-28,2076,2077.6,2058.2,2064.4,0
1997-05-29,2064.8,2067.2,2055.7,2067.2,0
1997-05-30,2066.4,2067.6,2059.5,2065.5,0
1997-06-02,2065.3,2066.7,2057.5,2060.9,0
1997-06-03,2062.7,2062.7,2053.8,2061.2,0
1997-06-04,2062.4,2063.5,2046,2047.9,0
1997-06-05,2051.1,2051.1,2025.2,2043.7,0
1997-06-06,2044.4,2044.4,2027.5,2032.3,0
1997-06-09,2031.5,2039.5,2028.7,2030.2,0
1997-06-10,2030.2,2031.6,2004.8,2014.8,0
1997-06-11,2014.8,2014.8,1989.6,1993.5,0
1997-06-12,1992.7,1994,1982.5,1990.7,0
1997-06-13,1990.7,1995.8,1978.3,1990.1,0
1997-06-16,1990.1,1991.1,1977.4,1991.1,0
1997-06-17,1991.1,2006.4,1984.7,2004.3,0
1997-06-18,2004.3,2004.6,1985.1,1985.1,0
1997-06-19,1988,2003,1985.8,2003,0
1997-06-20,2005.4,2011.5,1983.1,2008.4,0
1997-06-23,2008.4,2034.8,2002.6,2034.8,0
1997-06-24,2033.7,2041.4,2015.4,2041.4,0
1997-06-25,2043.5,2046.5,2023.9,2023.9,0
1997-06-26,2023.9,2025.2,1989.8,1989.8,0
1997-06-27,1989.8,1991.2,1968.7,1974.4,0
1997-06-30,1976.6,1988,1972.4,1988,0
1997-07-01,1987.1,1987.1,1978,1981.3,0
1997-07-02,1980.5,1984.4,1967.9,1968.9,0
1997-07-03,1968.9,1969,1961.2,1962.4,0
1997-07-04,1968.8,1985.9,1968.8,1985.9,0
1997-07-07,1986.7,2007.6,1986.7,1998,0
1997-07-08,2003.5,2009.6,2001.5,2007.2,0
1997-07-09,2006.8,2006.8,1972,1983,0
1997-07-10,1982.2,1984.5,1956.2,1968.3,0
1997-07-11,1968.5,1969.9,1962.7,1967.1,0
1997-07-14,1967.1,1970.9,1951.7,1954.6,0
1997-07-15,1953.2,1953.2,1935.4,1937.1,0
1997-07-16,1937.1,1937.1,1915.7,1917.9,0
1997-07-17,1917.2,1922.4,1913.6,1920.5,0
1997-07-18,1920.5,1929.1,1920.5,1924.2,0
1997-07-21,1924.2,1950.8,1923.5,1950.8,0
1997-07-22,1950.7,1956.9,1943.8,1950.5,0
1997-07-23,1950,1975.7,1949.7,1974.7,0
1997-07-24,1979.8,1985.4,1975.8,1981.3,0
1997-07-25,1983.2,1983.2,1972,1981,0
1997-07-28,1982.7,1982.7,1970.9,1975,0
1997-07-29,1975,1982.2,1971.7,1977.1,0
1997-07-30,1977.1,1977.2,1959.6,1966.4,0
1997-07-31,1966,1970.2,1954.2,1967.1,0
1997-08-01,1966.4,1971.1,1955.1,1955.3,0
1997-08-04,1955.3,1964.3,1955.3,1963.6,0
1997-08-05,1963.6,1968.2,1950.3,1951.7,0
1997-08-06,1950.8,1960.1,1950.8,1958.6,0
1997-08-07,1958.5,1974.2,1950.9,1953.2,0
1997-08-08,1966.9,1972.5,1931.9,1943.9,0
1997-08-11,1943.9,1948.6,1889.4,1893.9,0
1997-08-12,1894.7,1908.9,1893.5,1893.5,0
1997-08-13,1894.1,1894.1,1870.1,1875.4,0
1997-08-14,1876.7,1903.3,1876.7,1891.8,0
1997-08-15,1891.8,1953.8,1891.8,1953.8,0
1997-08-18,1948.5,1948.5,1891.1,1918.9,0
1997-08-19,1927.9,1933.3,1904.2,1918.5,0
1997-08-20,1918.5,1943.9,1913,1943.9,0
1997-08-21,1944.2,1952.8,1932.9,1946.6,0
1997-08-22,1946.6,1946.6,1918.8,1945.4,0
1997-08-25,1945.4,1945.4,1910.3,1913.6,0
1997-08-26,1947.3,1947.3,1925.2,1925.2,0
1997-08-27,1927.6,1931.3,1913.5,1916,0
1997-08-28,1921.1,1921.1,1838.9,1846.6,0
1997-08-29,1841.2,1841.2,1735.7,1805.6,0
1997-09-01,1805.6,1812.6,1786.4,1786.4,0
1997-09-02,1786.3,1805.6,1772.2,1796.2,0
1997-09-03,1803.5,1824.5,1803.5,1820.2,0
1997-09-04,1828.1,1838,1824.7,1826.6,0
1997-09-05,1830.3,1884.5,1830.3,1884.1,0
1997-09-08,1884.1,1894.9,1881.3,1891.9,0
1997-09-09,1892.2,1925,1892.2,1919.9,0
1997-09-10,1916.7,1944.6,1908.5,1944.6,0
1997-09-11,1940.6,1940.6,1906.3,1927.7,0
1997-09-12,1928.6,1938.5,1912.8,1936,0
1997-09-15,1934.2,1944.6,1923.2,1932.1,0
1997-09-16,1930.2,1930.8,1917.9,1920.6,0
1997-09-17,1924.4,1930.8,1904.1,1910.2,0
1997-09-18,1908.2,1908.2,1890.2,1896.1,0
1997-09-19,1896.1,1899.8,1892.9,1894.7,0
1997-09-22,1889.1,1908.2,1887,1908.2,0
1997-09-23,1909.7,1920.9,1898.1,1916.1,0
1997-09-24,1916.1,1916.1,1896.3,1900.5,0
1997-09-25,1899.9,1921.1,1899.3,1921.1,0
1997-09-26,1921.4,1932,1917.8,1922.9,0
1997-09-29,1922.9,1935,1922.9,1934.8,0
1997-09-30,1934.8,1954.7,1932.4,1954.7,0
1997-10-01,1954.8,1954.8,1935.4,1941.7,0
1997-10-02,1945,1945,1921.1,1927.6,0
1997-10-03,1927.6,1929.2,1902,1902,0
1997-10-06,1902,1902.9,1880.6,1880.6,0
1997-10-07,1880.6,1881.4,1871.3,1880.3,0
1997-10-08,1880.3,1889.7,1879.9,1882,0
1997-10-09,1882.1,1882.9,1861.5,1861.5,0
1997-10-10,1861.6,1901.2,1861.6,1901.2,0
1997-10-13,1901.2,1901.2,1877.7,1877.7,0
1997-10-14,1877.7,1888,1877.5,1878.3,0
1997-10-15,1878.3,1878.3,1855,1855,0
1997-10-16,1853.6,1853.6,1801.5,1804.2,0
1997-10-17,1802.5,1828.8,1802.5,1827.4,0
1997-10-20,1828.8,1829,1794.9,1794.9,0
1997-10-21,1794.9,1802.7,1759.2,1771.2,0
1997-10-22,1771.2,1775.8,1714.9,1731.7,0
1997-10-23,1730.2,1730.2,1628.4,1649.9,0
1997-10-24,1654.9,1654.9,1576.4,1617.8,0
1997-10-27,1617.7,1638.3,1616.5,1619.9,0
1997-10-28,1616.8,1616.8,1486.7,1497,0
1997-10-29,1514.1,1583.6,1514.1,1541.4,0
1997-10-31,1540.7,1586.1,1521.5,1586.1,0
1997-11-03,1587.4,1704,1587.4,1704,0
1997-11-04,1716.1,1768.5,1690.4,1713.8,0
1997-11-05,1714.2,1715.1,1676.3,1700,0
1997-11-06,1704.5,1707,1681.4,1690.5,0
1997-11-07,1691.8,1691.8,1661.8,1671.3,0
1997-11-10,1670.9,1670.9,1649.9,1663.7,0
1997-11-11,1662.6,1687.3,1660.2,1684.1,0
1997-11-12,1684.1,1703.3,1677,1685.8,0
1997-11-13,1700.4,1700.4,1659.3,1690.7,0
1997-11-14,1690.7,1710.7,1690.7,1700.3,0
1997-11-17,1700.3,1705.2,1693.6,1698.7,0
1997-11-18,1699.2,1703.6,1686,1689,0
1997-11-19,1689,1695.3,1651.6,1681,0
1997-11-20,1678.6,1686.6,1641,1641,0
1997-11-21,1641,1653.6,1633.4,1642.4,0
1997-11-24,1637.7,1681.9,1637.7,1681.9,0
1997-11-25,1682,1682,1640.3,1646.4,0
1997-11-26,1646.9,1656.7,1645.1,1653.6,0
1997-11-28,1649.5,1667.9,1645.3,1660.6,0
1997-12-01,1665,1694.2,1658.7,1694.2,0
1997-12-02,1694.4,1701.9,1688.7,1697.3,0
1997-12-03,1695.5,1697.7,1688.2,1696.3,0
1997-12-04,1696.3,1702.6,1694.3,1700.2,0
1997-12-05,1699.2,1717.7,1699.2,1713.8,0
1997-12-08,1713.8,1758.4,1713.8,1753.6,0
1997-12-09,1749.1,1756,1728,1734.2,0
1997-12-10,1734.2,1734.2,1697.5,1703.5,0
1997-12-11,1703.6,1703.6,1648.7,1664.3,0
1997-12-12,1664.2,1664.2,1621.8,1633,0
1997-12-15,1633,1633,1600.6,1600.6,0
1997-12-16,1601.5,1601.5,1561.8,1561.8,0
1997-12-17,1561.7,1579.3,1561.7,1569.5,0
1997-12-18,1570.5,1595.7,1570.5,1591.4,0
1997-12-19,1587.3,1592.5,1571.8,1572.6,0
1997-12-22,1572.6,1572.6,1541.6,1541.7,0
1997-12-23,1541.7,1557.1,1536.3,1536.3,0
1997-12-24,1564.8,1592.9,1564.8,1573,0
1997-12-26,1572.6,1574.9,1549.6,1552.5,0
1997-12-29,1557.7,1557.7,1517.8,1517.9,0
1997-12-30,1517.9,1525.4,1509.3,1514.8,0
1997-12-31,1515.2,1529.9,1515.2,1529.8,0
1998-01-02,1530.2,1531.3,1513.7,1518.2,0
1998-01-05,1518.2,1518.2,1492.6,1496,0
1998-01-06,1496,1496,1423.3,1439.1,0
1998-01-07,1438.8,1438.8,1349.4,1368.1,0
1998-01-08,1368.1,1368.1,1264.1,1270.7,0
1998-01-09,1266.7,1266.7,1163,1176.4,0
1998-01-12,1173.9,1173.9,1031.3,1073.5,0
1998-01-13,1075.3,1163.6,1075.3,1156.5,0
1998-01-14,1175.8,1274.2,1175.8,1243.3,0
1998-01-15,1243.2,1290.3,1226.9,1233.4,0
1998-01-16,1230.2,1252.9,1207.2,1245.3,0
1998-01-19,1247.2,1331.6,1247.2,1327.2,0
1998-01-20,1327.9,1327.9,1295.4,1296.9,0
1998-01-21,1298,1311.4,1274.6,1311.4,0
1998-01-22,1310.4,1310.4,1262.9,1269.5,0
1998-01-23,1265.7,1265.7,1248.5,1259.8,0
1998-01-26,1259.8,1259.8,1243.8,1256.3,0
1998-01-27,1256.3,1267.6,1256.3,1259.9,0
1998-02-02,1264.7,1433,1264.7,1433,0
1998-02-03,1454.9,1492.9,1403.6,1417.9,0
1998-02-04,1420.1,1429.6,1406.2,1425.2,0
1998-02-05,1425.6,1497.8,1423.7,1492.2,0
1998-02-06,1489.5,1539.4,1489.5,1536.9,0
1998-02-09,1541.7,1574.3,1532.3,1543.7,0
1998-02-10,1562,1610.6,1541.8,1603,0
1998-02-11,1605,1636.8,1605,1621.3,0
1998-02-12,1622.3,1622.3,1573.5,1600.3,0
1998-02-13,1597.2,1597.2,1531.7,1552.7,0
1998-02-16,1552.7,1552.7,1478.3,1481.6,0
1998-02-17,1481.6,1524.9,1481.6,1496.9,0
1998-02-18,1497.1,1539.8,1497.1,1539,0
1998-02-19,1540.5,1569.2,1540.5,1553.5,0
1998-02-20,1553.8,1558.7,1545.5,1545.8,0
1998-02-23,1545.3,1557,1545.3,1551.9,0
1998-02-24,1553.4,1562.4,1548.5,1561.8,0
1998-02-25,1561.6,1590.9,1561.6,1583.2,0
1998-02-26,1584.1,1604.7,1584.1,1595,0
1998-02-27,1605.1,1630.5,1601.2,1615.4,0
1998-03-02,1616,1616,1579.8,1610.6,0
1998-03-03,1609.8,1613.8,1583.5,1592.9,0
1998-03-04,1593.7,1593.7,1569.2,1571.5,0
1998-03-05,1570.6,1583.8,1558.6,1579.7,0
1998-03-06,1575.7,1583.6,1563.8,1571.2,0
1998-03-09,1571.2,1571.2,1532.6,1538.7,0
1998-03-10,1540.4,1561.2,1540.4,1546.1,0
1998-03-11,1550,1582.2,1550,1577.8,0
1998-03-12,1578.2,1593.2,1573.2,1580.8,0
1998-03-13,1580.8,1598.6,1580.8,1598.6,0
1998-03-16,1602.2,1613.3,1600.7,1604.8,0
1998-03-17,1604.3,1626.9,1601.1,1621.3,0
1998-03-18,1620.7,1655.3,1620.7,1645.3,0
1998-03-19,1650.7,1698.8,1650.7,1698.8,0
1998-03-20,1700.1,1700.5,1667.8,1679.1,0
1998-03-23,1680.4,1688.5,1656.1,1660.4,0
1998-03-24,1664.5,1666.9,1634.8,1640.5,0
1998-03-25,1643.3,1667.2,1642,1667.2,0
1998-03-26,1669.2,1673.2,1647.3,1651.6,0
1998-03-27,1653,1657.6,1651,1653.9,0
1998-03-30,1654.6,1656,1643.4,1648.6,0
1998-03-31,1648.6,1654.6,1626.5,1629.2,0
1998-04-01,1629.5,1629.5,1586.5,1600.1,0
1998-04-02,1591,1602.5,1565.5,1568.6,0
1998-04-03,1575.6,1579.2,1548.1,1551.5,0
1998-04-06,1550.8,1551.2,1535.6,1549.9,0
1998-04-08,1549.8,1573.1,1546.8,1573.1,0
1998-04-09,1574.2,1594.5,1574.2,1594.1,0
1998-04-13,1594.4,1605.6,1586.8,1586.9,0
1998-04-14,1586.9,1586.9,1558.1,1561.6,0
1998-04-15,1560.3,1564.4,1543.9,1543.9,0
1998-04-16,1543.9,1543.9,1515.2,1515.2,0
1998-04-17,1515.3,1525.4,1507.9,1515.2,0
1998-04-20,1513.4,1518.8,1503.9,1510.4,0
1998-04-21,1510.4,1521.1,1485.9,1492.3,0
1998-04-22,1493.8,1493.8,1470.4,1475.5,0
1998-04-23,1475.5,1495.9,1471.7,1495.9,0
1998-04-24,1495.9,1501.9,1481.3,1491.3,0
1998-04-27,1491.8,1491.8,1467.2,1471.5,0
1998-04-28,1469.71,1481.77,1449.72,1481.77,0
1998-04-29,1482.12,1503.17,1482.12,1502.11,0
1998-04-30,1502.47,1502.47,1493.22,1493.4,0
1998-05-04,1494.98,1497.97,1473.58,1476.4,0
1998-05-05,1476.4,1481.68,1463.81,1469.27,0
1998-05-06,1469.09,1469.09,1443.03,1448.4,0
1998-05-07,1446.46,1446.46,1399.61,1428.5,0
1998-05-08,1428.5,1429.2,1414.76,1420.75,0
1998-05-12,1422.68,1428.85,1393.89,1400.05,0
1998-05-13,1399.17,1399.17,1303.72,1331.98,0
1998-05-14,1331.45,1334.27,1287.43,1301.78,0
1998-05-15,1301.78,1322.03,1301.78,1322.03,0
1998-05-18,1322.03,1322.03,1287.51,1291.74,0
1998-05-19,1291.65,1302.66,1277.56,1278.62,0
1998-05-20,1278.62,1292.62,1269.02,1273.78,0
1998-05-21,1278.18,1319.65,1278.18,1319.65,0
1998-05-22,1323.35,1332.25,1309.7,1313.67,0
1998-05-25,1313.67,1318.16,1308.65,1314.64,0
1998-05-26,1316.4,1317.81,1310.76,1312.79,0
1998-05-27,1310.76,1310.76,1292.27,1295.53,0
1998-05-28,1292.8,1292.8,1261.62,1261.62,0
1998-05-29,1261.54,1278.62,1254.49,1254.93,0
1998-06-01,1254.05,1254.05,1228.07,1234.59,0
1998-06-02,1233.53,1244.28,1206.23,1207.12,0
1998-06-03,1206.06,1230.27,1199.98,1219.8,0
1998-06-04,1219.62,1220.24,1185.01,1187.74,0
1998-06-05,1189.5,1189.5,1168.46,1168.46,0
1998-06-08,1168.1,1168.1,1122.58,1128.57,0
1998-06-09,1128.57,1140.89,1109.19,1117.21,0
1998-06-10,1117.91,1118.7,1067.81,1067.81,0
1998-06-11,1065.16,1088.5,1048.52,1086.83,0
1998-06-12,1065.25,1097.39,1065.25,1091.49,0
1998-06-15,1091.49,1091.49,1044.21,1052.84,0
1998-06-16,1048.08,1059.44,1031.61,1048.96,0
1998-06-17,1048.96,1109.19,1048.78,1107.7,0
1998-06-18,1139.4,1170.22,1131.38,1133.41,0
1998-06-19,1132.88,1132.88,1100.48,1122.93,0
1998-06-22,1122.93,1122.93,1083.83,1098.45,0
1998-06-23,1097.39,1097.39,1077.14,1082.25,0
1998-06-24,1082.34,1089.2,1067.54,1074.85,0
1998-06-25,1075.03,1075.03,1061.03,1069.83,0
1998-06-26,1068.07,1088.68,1058.03,1085.59,0
1998-06-29,1092.2,1097.92,1079.25,1085.15,0
1998-06-30,1082.69,1082.69,1064.72,1066.66,0
1998-07-01,1070.01,1096.87,1069.92,1095.1,0
1998-07-02,1102.24,1132.97,1102.24,1124.87,0
1998-07-03,1123.99,1129.27,1115.01,1122.67,0
1998-07-06,1121.79,1127.51,1103.65,1127.51,0
1998-07-07,1128.21,1137.55,1115.18,1115.18,0
1998-07-08,1114.3,1118.35,1104,1107.78,0
1998-07-09,1108.31,1113.6,1096.34,1103.65,0
1998-07-10,1103.47,1103.47,1085.07,1090.35,0
1998-07-13,1083.66,1083.66,1050.28,1053.19,0
1998-07-14,1054.33,1063.75,1040.95,1042.44,0
1998-07-15,1047.38,1059.97,1047.38,1056.01,0
1998-07-16,1061.38,1073.97,1058.38,1073.97,0
1998-07-17,1076.7,1101.09,1076.7,1095.1,0
1998-07-20,1095.19,1107.17,1088.68,1102.32,0
1998-07-21,1103.38,1103.38,1062.52,1062.52,0
1998-07-22,1062.52,1062.52,1046.58,1052.66,0
1998-07-23,1049.67,1062.96,1042.62,1062.26,0
1998-07-24,1055.74,1073.88,1055.74,1070.36,0
1998-07-27,1072.12,1073.44,1067.81,1067.81,0
1998-07-28,1069.04,1070.8,1060.14,1060.14,0
1998-07-29,1062.26,1062.26,1045.35,1053.98,0
1998-07-30,1054.33,1059.53,1034.52,1059.53,0
1998-07-31,1059.18,1072.21,1058.03,1064.2,0
1998-08-03,1064.2,1074.76,1058.74,1074.76,0
1998-08-04,1074.76,1076.26,1064.99,1064.99,0
1998-08-05,1064.9,1064.9,1051.07,1052.13,0
1998-08-06,1052.13,1070.62,1052.13,1065.78,0
1998-08-07,1099.42,1100.74,1036.98,1039.27,0
1998-08-11,1038.04,1042.27,998.41,1007.93,0
1998-08-12,997.01,998.77,985.82,995.77,0
1998-08-13,995.77,998.15,961.34,965.74,0
1998-08-14,963.28,974.11,954.65,974.11,0
1998-08-17,970.24,970.24,939.68,945.49,0
1998-08-18,947.25,956.23,925.94,927.62,0
1998-08-19,931.14,948.93,923.04,923.04,0
1998-08-20,921.72,943.64,921.36,922.86,0
1998-08-21,922.07,935.89,922.07,933.16,0
1998-08-24,932.99,933.08,912.38,917.31,0
1998-08-25,917.49,922.86,911.32,911.32,0
1998-08-26,912.73,930.87,912.73,925.85,0
1998-08-27,919.51,938.36,910.88,910.88,0
1998-08-28,882.71,910.88,882.71,885.26,0
1998-08-31,884.96,884.96,848.57,856.43,0
1998-09-01,826.93,841.8,811.82,813.95,0
1998-09-02,824.73,832.24,820.62,827.85,0
1998-09-03,828.72,828.72,808.89,812.7,0
1998-09-04,807.5,809.87,800.27,805.04,0
1998-09-07,805.14,875.6,805.14,862.1,0
1998-09-08,864.02,894.53,864.02,868.68,0
1998-09-09,871.63,886.33,871.63,885.46,0
1998-09-10,871.5,883.6,853.47,865,0
1998-09-11,859.58,861.04,844.87,853.19,0
1998-09-14,853.55,881.08,853.55,877.83,0
1998-09-15,881.72,913.14,881.72,902.28,0
1998-09-16,904.14,952.98,904.14,946.75,0
1998-09-17,951.76,964.08,933.03,941.42,0
1998-09-18,938.85,938.85,906.52,912.74,0
1998-09-21,912.8,912.8,879.95,882.59,0
1998-09-22,882.23,905.46,882.23,896.32,0
1998-09-23,896.5,903.07,892.87,900.99,0
1998-09-24,908.93,935.24,908.93,931.98,0
1998-09-25,931.03,931.03,909.84,923.92,0
1998-09-28,917.36,934.42,911.93,930.53,0
1998-09-29,931.17,940.91,928.75,938.51,0
1998-09-30,936.01,939.65,928.54,939.65,0
1998-10-01,938.08,938.28,916.02,916.02,0
1998-10-02,913.57,913.57,894.54,899.99,0
1998-10-05,900.46,902.03,883.86,883.86,0
1998-10-06,883.61,891.48,881.62,891.48,0
1998-10-07,892.72,922.79,892.72,921.57,0
1998-10-08,925.88,950.96,924.54,950.96,0
1998-10-09,950.31,981.97,944.81,976.65,0
1998-10-12,987.41,1039.22,987.41,1016.6,0
1998-10-13,1019.8,1024.74,1004.97,1015.64,0
1998-10-14,1012.59,1012.59,985.78,985.78,0
1998-10-15,987.24,1033.05,987.24,1024.75,0
1998-10-16,1055.35,1131.95,1055.35,1119.6,0
1998-10-20,1120.3,1139.82,1094.45,1108.75,0
1998-10-21,1112.27,1148.25,1112.27,1140.91,0
1998-10-22,1147.4,1163.52,1112.41,1117.5,0
1998-10-23,1120.31,1120.31,1081.6,1113.59,0
1998-10-26,1109.69,1121.09,1107.11,1113.5,0
1998-10-27,1114.78,1153.6,1113.12,1153.6,0
1998-10-28,1159.15,1181.17,1153.88,1180.22,0
1998-10-29,1187.21,1196.58,1177.21,1185.65,0
1998-10-30,1192.7,1215.76,1183.12,1204.62,0
1998-11-02,1210.84,1263.45,1210.84,1263.14,0
1998-11-03,1289.57,1318.86,1262.63,1263.47,0
1998-11-04,1264.82,1301.05,1255.67,1301.05,0
1998-11-05,1316.32,1338.75,1297.74,1299.52,0
1998-11-06,1299.78,1308.41,1273.11,1283.76,0
1998-11-09,1283.68,1291.27,1218.58,1219.28,0
1998-11-10,1212.94,1212.94,1158.46,1172.06,0
1998-11-11,1172.9,1238.39,1172.9,1236.82,0
1998-11-12,1238.7,1238.7,1197.19,1197.19,0
1998-11-13,1197.74,1212.59,1181.6,1206.91,0
1998-11-16,1212.94,1247.9,1212.94,1241.74,0
1998-11-17,1246.5,1258.63,1229.41,1235.76,0
1998-11-18,1246.99,1281.96,1246.99,1271.7,0
1998-11-19,1272.21,1319.2,1264.62,1316.55,0
1998-11-20,1328.86,1357.91,1328.86,1347.9,0
1998-11-23,1355.28,1390.26,1355.28,1376.94,0
1998-11-24,1398.75,1422.62,1398.75,1412.9,0
1998-11-25,1411.38,1421.22,1378.94,1390.51,0
1998-11-26,1386.08,1402.22,1386.08,1390.7,0
1998-11-27,1391.03,1396.9,1370.53,1394.76,0
1998-11-30,1400.17,1438.85,1400.17,1416.55,0
1998-12-01,1408.18,1408.18,1366.5,1368.7,0
1998-12-02,1379.41,1397.52,1374.13,1383.59,0
1998-12-03,1382.21,1382.21,1334.22,1343.43,0
1998-12-04,1333.66,1359.53,1318.44,1357.13,0
1998-12-07,1363.94,1387.41,1363.94,1376.82,0
1998-12-08,1381.68,1416.95,1381.68,1393.61,0
1998-12-09,1395.7,1427.77,1391.12,1424.59,0
1998-12-10,1446.23,1452.91,1436.69,1439.88,0
1998-12-11,1434.25,1434.25,1408.66,1411.27,0
1998-12-14,1411.92,1417.28,1379.5,1379.5,0
1998-12-15,1379.48,1379.48,1352.82,1368.29,0
1998-12-16,1371.49,1389.1,1357.19,1359.1,0
1998-12-17,1346.31,1366.87,1322.76,1366.19,0
1998-12-18,1367.94,1406.97,1367.94,1405.96,0
1998-12-21,1408.95,1420.04,1395.12,1397.73,0
1998-12-22,1400.75,1420.59,1400.75,1412.4,0
1998-12-23,1413.35,1413.35,1384.53,1384.53,0
1998-12-24,1386.09,1396.68,1386.09,1392.75,0
1998-12-28,1393.28,1398.5,1380.62,1381.27,0
1998-12-29,1381.66,1384.09,1372.01,1378.45,0
1998-12-30,1379.35,1396.52,1379.35,1394.7,0
1998-12-31,1395.33,1397.86,1390.12,1392.73,0
1999-01-04,1399.57,1414.52,1394.68,1400.11,0
1999-01-05,1400.98,1400.98,1382.95,1386.24,0
1999-01-06,1391.31,1464.97,1391.31,1464.97,0
1999-01-07,1499.28,1530.46,1499.28,1517.88,0
1999-01-08,1520.72,1555.91,1520.72,1545.18,0
1999-01-11,1553.24,1581.1,1535.09,1543.08,0
1999-01-12,1545.45,1545.45,1507.16,1536.98,0
1999-01-13,1530.26,1539.25,1503.69,1506.06,0
1999-01-14,1493.21,1493.21,1460.02,1476.39,0
1999-01-15,1395.89,1499.81,1395.89,1499.81,0
1999-01-18,1510.11,1547.1,1510.11,1547.1,0
1999-01-20,1551.84,1565.47,1548.27,1548.27,0
1999-01-21,1547.94,1547.94,1504.06,1504.06,0
1999-01-22,1503.77,1503.77,1475.57,1478.75,0
1999-01-25,1472.59,1472.59,1394.35,1398.02,0
1999-01-26,1417.06,1445.66,1412.67,1417.14,0
1999-01-27,1430.47,1466.62,1430.47,1457.44,0
1999-01-28,1451.2,1451.2,1426.02,1426.02,0
1999-01-29,1430,1443.84,1428.08,1428.14,0
1999-02-01,1427.35,1427.35,1402.43,1406.87,0
1999-02-02,1404.62,1416.07,1384.94,1386.59,0
1999-02-03,1381.9,1390.36,1361.85,1366.79,0
1999-02-04,1371.46,1386.62,1360.2,1378.9,0
1999-02-05,1377.71,1388.62,1358.7,1360.18,0
1999-02-08,1361.73,1361.73,1331.15,1336.88,0
1999-02-09,1335.04,1335.04,1303.52,1306.37,0
1999-02-10,1291.13,1304.98,1280.33,1286.56,0
1999-02-11,1288.98,1357.17,1288.98,1357.17,0
1999-02-12,1373.72,1381.29,1351.26,1354.85,0
1999-02-15,1354.31,1366.76,1350.57,1361.15,0
1999-02-18,1360.77,1360.77,1335.01,1335.01,0
1999-02-19,1336.74,1375.25,1333.15,1374.31,0
1999-02-22,1371.93,1408.52,1368.53,1400.18,0
1999-02-23,1411.44,1419.74,1394.56,1400.43,0
1999-02-24,1399.69,1410.98,1389.24,1410.98,0
1999-02-25,1407.17,1410.71,1400.34,1410.22,0
1999-02-26,1412.06,1428.72,1408.09,1411.91,0
1999-03-01,1414.56,1425.61,1409.62,1422.85,0
1999-03-02,1427.09,1427.09,1415.43,1418.61,0
1999-03-03,1417.34,1422.5,1413.78,1415.81,0
1999-03-04,1417.21,1434.86,1415.76,1433.41,0
1999-03-05,1441.85,1461.02,1441.85,1449.66,0
1999-03-08,1458.65,1471.88,1443.83,1451.84,0
1999-03-09,1450.92,1450.92,1435.41,1440.52,0
1999-03-10,1446.1,1469.53,1446.1,1469.53,0
1999-03-11,1475.27,1480.77,1460.06,1471.73,0
1999-03-12,1453.62,1492.59,1453.62,1485.74,0
1999-03-15,1484.99,1494.19,1473.88,1494.19,0
1999-03-16,1495.94,1498.72,1484.37,1489.54,0
1999-03-17,1488.67,1488.67,1470.02,1470.16,0
1999-03-18,1470.9,1480.75,1461.07,1466.07,0
1999-03-19,1471.92,1474.8,1461.8,1472.99,0
1999-03-22,1471.56,1498.42,1469.94,1497.68,0
1999-03-23,1497.02,1499.48,1491.64,1492.87,0
1999-03-24,1488.02,1488.02,1473.83,1482.36,0
1999-03-25,1485.91,1500.37,1485.91,1500.37,0
1999-03-26,1504.08,1508.28,1494.59,1497.5,0
1999-03-30,1509.19,1526.88,1509.19,1518.08,0
1999-03-31,1519.26,1523.12,1516.43,1518.31,0
1999-04-01,1519.58,1545.19,1513.54,1545.19,0
1999-04-05,1553.37,1591.13,1553.37,1581.6,0
1999-04-06,1592.05,1609.6,1591.46,1606.15,0
1999-04-07,1607.4,1626.27,1607.4,1622.32,0
1999-04-08,1622.77,1641.61,1620.38,1641.61,0
1999-04-09,1653.65,1678.28,1653.65,1665.26,0
1999-04-12,1669.72,1678.07,1649.06,1661.28,0
1999-04-13,1666.82,1687.28,1666.82,1679.88,0
1999-04-14,1682.03,1702.73,1682.03,1702.73,0
1999-04-15,1702.22,1713.71,1702.22,1706.13,0
1999-04-16,1709.7,1769.92,1681.56,1769.92,0
1999-04-19,1796.2,1892.17,1796.2,1842.31,0
1999-04-20,1839.05,1839.05,1802.7,1809.48,0
1999-04-21,1821.31,1851.31,1821.31,1842.33,0
1999-04-22,1857.22,1877.04,1851.57,1862.39,0
1999-04-23,1877.59,1890.28,1849.64,1865.28,0
1999-04-26,1868.2,1869.62,1841.35,1869.62,0
1999-04-27,1873.5,1887.15,1871.78,1876.39,0
1999-04-28,1883.67,1904.42,1832.08,1837.16,0
1999-04-29,1837.81,1837.81,1781.05,1818.49,0
1999-04-30,1822.07,1886.19,1822.07,1886.19,0
1999-05-03,1892.43,1899.46,1870.21,1898.24,0
1999-05-04,1915.49,1954.25,1915.49,1931.9,0
1999-05-05,1928.43,1965.18,1927.81,1965.18,0
1999-05-06,1982.41,1995.16,1951.72,1974.64,0
1999-05-07,1974.7,1974.7,1888.87,1899.45,0
1999-05-10,1894.83,1894.83,1855.51,1862.38,0
1999-05-11,1864.57,1900.41,1864.28,1888.88,0
1999-05-12,1894.12,1906.95,1883.24,1889.02,0
1999-05-13,1890.31,1890.31,1860.82,1868.83,0
1999-05-14,1878.75,1900.54,1878.75,1883.28,0
1999-05-17,1882.77,1897.08,1863.05,1880.45,0
1999-05-18,1925.03,1944.61,1904.39,1917.82,0
1999-05-19,1931.31,1948.23,1904.48,1911.5,0
1999-05-20,1923.58,1944.3,1914.01,1926.89,0
1999-05-21,1928.76,1953.61,1922.35,1953.3,0
1999-05-24,1959.62,1963.28,1924.53,1932.8,0
1999-05-25,1930.04,1930.04,1888.13,1896.21,0
1999-05-26,1893.38,1902.33,1877.47,1893.73,0
1999-05-27,1905.93,1930.81,1905.93,1915.77,0
1999-05-28,1908.96,1908.96,1883.51,1903.68,0
1999-05-31,1910.41,1921.32,1900.77,1903.86,0
1999-06-01,1909.97,1922.57,1902.82,1908.88,0
1999-06-02,1913.22,1927.36,1907.77,1927.36,0
1999-06-03,1931.3,1945.62,1929.04,1942.1,0
1999-06-04,1945.01,1950.19,1916.63,1928.37,0
1999-06-07,1935.93,1969.65,1935.93,1955.41,0
1999-06-08,1960.96,1996.44,1960.96,1996.44,0
1999-06-09,1997.13,2007.91,1979.28,2006.54,0
1999-06-10,2011,2044.42,2011,2030,0
1999-06-11,2035.83,2067.17,2030.63,2067.17,0
1999-06-14,2067.2,2079.25,2052.07,2058.38,0
1999-06-15,2062.12,2072.13,2040.29,2046.83,0
1999-06-16,2044.9,2050.24,2026.25,2043.8,0
1999-06-17,2059.12,2080.93,2047.49,2057.34,0
1999-06-18,2063.99,2074.29,2057.28,2070.63,0
1999-06-21,2076.29,2120.38,2076.29,2120.38,0
1999-06-22,2124.58,2139.69,2123.23,2123.23,0
1999-06-23,2123.21,2173.46,2110.72,2167.47,0
1999-06-24,2187.57,2213.34,2176.09,2191.73,0
1999-06-25,2194.12,2194.78,2164.36,2178.64,0
1999-06-28,2176.72,2198.02,2157.02,2163.66,0
1999-06-29,2167.61,2189.72,2167.61,2181.08,0
1999-06-30,2190.6,2203.43,2159.7,2167.7,0
1999-07-01,2184.49,2220.01,2184.49,2214.75,0
1999-07-02,2227.83,2234.74,2219.48,2222.45,0
1999-07-05,2230.17,2247.43,2208.83,2211.44,0
1999-07-06,2213.14,2235.87,2172.71,2175.51,0
1999-07-07,2174.55,2186.83,2084.79,2144.53,0
1999-07-08,2155.07,2164.25,2140.27,2159.86,0
1999-07-09,2156.44,2192.47,2156.44,2181.63,0
1999-07-12,2191.13,2210.35,2191.13,2198.78,0
1999-07-13,2200.71,2200.99,2172.16,2178.49,0
1999-07-14,2177.16,2204.44,2175.3,2178.63,0
1999-07-15,2183.97,2200.35,2145.21,2157.72,0
1999-07-16,2152.9,2156.75,2104.38,2134.22,0
1999-07-19,2144.32,2144.32,2107.86,2121.34,0
1999-07-20,2121.76,2151.72,2120.15,2137.91,0
1999-07-21,2137.06,2137.06,2094.72,2097.34,0
1999-07-22,2098.36,2108.2,2061.88,2067.89,0
1999-07-23,2066.3,2066.3,1960.97,1990.15,0
1999-07-26,1993.96,2008.27,1936.61,1939.97,0
1999-07-27,1951.69,1999.42,1940.43,1999.42,0
1999-07-28,2025.62,2077.65,2025.62,2077.65,0
1999-07-29,2113.55,2156.38,2113.55,2146.7,0
1999-07-30,2138.09,2161.55,2103.13,2145.77,0
1999-08-02,2147.31,2152.48,2128.65,2128.65,0
1999-08-03,2126.65,2149.59,2126.65,2143.37,0
1999-08-04,2144.53,2152.73,2137.49,2144,0
1999-08-05,2145.25,2148.72,2082.13,2082.13,0
1999-08-06,2082.14,2101.52,2060.64,2069.22,0
1999-08-10,2072.3,2072.3,2022.56,2022.56,0
1999-08-11,2015.3,2015.3,1983.09,1987.53,0
1999-08-12,1998.13,2026.51,1998.13,2012.81,0
1999-08-13,2013.04,2013.04,1968.23,1968.68,0
1999-08-16,1977.58,2015.64,1977.58,1998.59,0
1999-08-17,2002.49,2006.93,1980.31,1983.52,0
1999-08-18,1992.7,2049.21,1992.7,2048.88,0
1999-08-19,2050.08,2073.31,2032.44,2070.02,0
1999-08-20,2071.04,2089.34,2068.52,2087.42,0
1999-08-23,2092.86,2125.92,2092.86,2123.97,0
1999-08-24,2132.22,2159.61,2107.82,2120.02,0
1999-08-25,2121.38,2145.29,2118.68,2136.36,0
1999-08-26,2140.09,2162.54,2133.69,2162.54,0
1999-08-27,2168.85,2168.85,2139.64,2154.63,0
1999-08-30,2154.53,2154.53,2134.83,2151.38,0
1999-08-31,2148.97,2148.97,2114.72,2117.17,0
1999-09-01,2116.71,2130.59,2112.78,2122.34,0
1999-09-02,2124.15,2134.66,2112.29,2118.21,0
1999-09-03,2117.82,2117.82,2087.98,2093.18,0
1999-09-06,2100.38,2121.66,2098.27,2099.78,0
1999-09-07,2100.38,2109.32,2092.9,2105.42,0
1999-09-08,2105.42,2107.26,2090.63,2097.4,0
1999-09-09,2100.68,2127.42,2100.68,2127.42,0
1999-09-10,2122.52,2157.09,2122.52,2133.07,0
1999-09-13,2135.38,2151.17,2135.38,2139.23,0
1999-09-14,2143.85,2144.4,2132.98,2142.5,0
1999-09-15,2138.86,2138.86,2120.14,2120.58,0
1999-09-16,2118.1,2118.1,2081.11,2089.84,0
1999-09-17,2089.31,2131.94,2088.36,2131.94,0
1999-09-20,2141.39,2150.15,2116.51,2122.93,0
1999-09-21,2123.1,2136.93,2105.81,2109.04,0
1999-09-22,2097.96,2097.96,2062.14,2067.66,0
1999-09-23,2065.39,2068.4,2054.04,2068.4,0
1999-09-24,2061.97,2061.97,2009.81,2019.01,0
1999-09-27,2021.32,2028.23,1986.36,1990.38,0
1999-09-28,2000.36,2028.22,2000.36,2024.44,0
1999-09-29,2029.53,2031.37,2010.7,2017.57,0
1999-09-30,2019.51,2021.93,2001.5,2021.93,0
1999-10-01,2021.14,2057,2021.14,2051.26,0
1999-10-04,2056.1,2056.1,2030.64,2037.87,0
1999-10-05,2040.1,2064.72,2040.1,2064.72,0
1999-10-06,2066.24,2108.95,2066.24,2100.71,0
1999-10-07,2110.06,2136.58,2110.06,2119.97,0
1999-10-08,2122.86,2122.86,2110.64,2114.49,0
1999-10-11,2114.1,2136.83,2112.81,2122.23,0
1999-10-12,2123.03,2130.56,2111.5,2118.27,0
1999-10-13,2114.03,2114.03,2077.22,2095.6,0
1999-10-14,2092.78,2112.54,2077.15,2112.54,0
1999-10-15,2113.77,2113.77,2054.61,2061.25,0
1999-10-18,2035.35,2035.35,1987.31,1993.45,0
1999-10-19,2009.07,2009.07,1978.76,1983.21,0
1999-10-20,1993.28,2041,1993.28,2025.48,0
1999-10-21,2038.81,2048.93,2017.5,2017.5,0
1999-10-22,2019.37,2031.96,2010.28,2017.38,0
1999-10-25,2020.59,2034.85,2015.17,2022.36,0
1999-10-26,2023.61,2023.61,2005.6,2013.53,0
1999-10-27,2015.38,2015.93,1985.49,1988.98,0
1999-10-28,1992.26,2006.33,1992.26,2003.25,0
1999-10-29,2025.03,2047.15,2025.03,2047.15,0
1999-11-01,2054.02,2080.89,2054.02,2073.04,0
1999-11-02,2080.33,2080.33,2048.5,2057.22,0
1999-11-03,2060.94,2087.99,2060.71,2087.99,0
1999-11-04,2091.53,2126,2088.23,2109.94,0
1999-11-05,2119.49,2122.38,2104.05,2111.55,0
1999-11-09,2115.13,2124.36,2109.95,2118.08,0
1999-11-10,2119.37,2138.86,2114.36,2138.86,0
1999-11-11,2143.06,2173.29,2142.93,2153.67,0
1999-11-12,2155.49,2186.93,2155.49,2185.82,0
1999-11-15,2199.46,2240.08,2199.46,2225.91,0
1999-11-16,2224.95,2238.86,2215.71,2238.86,0
1999-11-17,2263.56,2276.69,2222.78,2228.86,0
1999-11-18,2227.16,2239.81,2195.9,2203.66,0
1999-11-19,2211.27,2229.34,2209.01,2221.04,0
1999-11-22,2227.25,2237.95,2212.2,2214.84,0
1999-11-23,2221.96,2221.96,2192.19,2210.96,0
1999-11-24,2212.96,2212.96,2190.14,2190.72,0
1999-11-25,2195.92,2204.42,2179.01,2201.83,0
1999-11-26,2200.91,2236.76,2200.91,2235.82,0
1999-11-29,2234.29,2239.31,2209.79,2222.43,0
1999-11-30,2225.99,2241.53,2212.59,2237.13,0
1999-12-01,2233.22,2233.22,2197.89,2208.63,0
1999-12-02,2213.11,2232.97,2210.01,2227.3,0
1999-12-03,2229.12,2240.49,2222.73,2227.81,0
1999-12-06,2230.94,2261.27,2230.94,2243.84,0
1999-12-07,2244.81,2299.87,2244.81,2299.87,0
1999-12-08,2301.75,2351.33,2301.75,2351.33,0
1999-12-09,2356.4,2373.77,2332.74,2372.11,0
1999-12-10,2375.74,2395.44,2355.97,2395.44,0
1999-12-13,2397.95,2400.25,2370.4,2386.32,0
1999-12-14,2388.73,2388.73,2356.47,2369.25,0
1999-12-15,2366.64,2366.64,2318.28,2329.42,0
1999-12-16,2329.94,2329.94,2294.86,2314.85,0
1999-12-17,2323.07,2374.25,2323.07,2372.47,0
1999-12-20,2370.74,2374.91,2346.16,2369.66,0
1999-12-21,2380.86,2386.55,2349.56,2362.58,0
1999-12-22,2370.67,2394.51,2370.67,2383.66,0
1999-12-23,2391.02,2424.15,2391.02,2424.15,0
1999-12-24,2439.16,2447.56,2433.05,2446.57,0
1999-12-27,2437.48,2460.42,2436.41,2460.42,0
1999-12-28,2461.65,2462.35,2440.98,2446.97,0
1999-12-29,2446.77,2476.24,2444.33,2472.69,0
1999-12-30,2476.02,2497,2476.02,2479.58,0
2000-01-03,2502.28,2582.94,2502.28,2582.94,0
2000-01-04,2580.5,2580.5,2520.8,2530.15,0
2000-01-05,2481.73,2481.73,2373.67,2391.03,0
2000-01-06,2404.79,2427.97,2318.17,2359.21,0
2000-01-07,2358.33,2406.04,2349.48,2406.04,0
2000-01-10,2436.77,2467.92,2432.29,2433.68,0
2000-01-11,2448.06,2460.88,2384.01,2409.7,0
2000-01-12,2402.28,2435.1,2381.97,2427.56,0
2000-01-13,2426.85,2430.47,2381.86,2394.32,0
2000-01-14,2398.35,2398.35,2363.86,2392.53,0
2000-01-17,2398.89,2401.84,2331.26,2342.04,0
2000-01-18,2332.56,2348.75,2303.53,2319.77,0
2000-01-19,2306.24,2306.24,2253.57,2254.87,0
2000-01-20,2265.25,2315.53,2265.25,2315.53,0
2000-01-21,2309.74,2310.83,2259.56,2278.48,0
2000-01-24,2263.03,2291.34,2247.41,2264.64,0
2000-01-25,2261.36,2261.36,2234.05,2238.83,0
2000-01-26,2252.76,2265.62,2246.74,2259.5,0
2000-01-27,2262.66,2305.72,2262.66,2305.72,0
2000-01-28,2318.66,2325.3,2284.91,2284.91,0
2000-01-31,2281.83,2281.83,2223.41,2230.28,0
2000-02-01,2241.78,2256.88,2223.2,2230.39,0
2000-02-02,2240.44,2280.36,2240.44,2271.4,0
2000-02-03,2274.13,2274.13,2239.29,2249.33,0
2000-02-04,2249.47,2264.54,2243.77,2258.91,0
2000-02-08,2264.39,2283.57,2245.48,2245.8,0
2000-02-09,2254.96,2285.68,2216.37,2227.32,0
2000-02-10,2223.63,2226.39,2189.29,2225.3,0
2000-02-11,2235.97,2259.5,2212.28,2234.92,0
2000-02-14,2219.32,2254.06,2210.98,2236.16,0
2000-02-15,2249.02,2253.94,2183.11,2199.36,0
2000-02-16,2203.66,2217.01,2178.75,2212.32,0
2000-02-17,2213.34,2241.18,2213.34,2230.05,0
2000-02-18,2236.54,2236.54,2177.14,2177.36,0
2000-02-21,2160.52,2162.33,2107.7,2115.85,0
2000-02-22,2126.08,2143.91,2055.34,2106.62,0
2000-02-23,2117.48,2137.7,2080.17,2137.7,0
2000-02-24,2141.99,2157.04,2118.42,2123.67,0
2000-02-25,2127.11,2148.41,2118.56,2140.4,0
2000-02-28,2132.58,2144.72,2118.65,2118.65,0
2000-02-29,2123.18,2139.55,2117.36,2120.5,0
2000-03-01,2129.17,2139.57,2093.33,2114.05,0
2000-03-02,2120.68,2120.68,2098.36,2110.17,0
2000-03-03,2112.47,2126.38,2104.96,2117.03,0
2000-03-06,2136.12,2154.76,2119.73,2119.97,0
2000-03-07,2118.77,2118.77,2073.3,2091.31,0
2000-03-08,2072.05,2086.65,2044.65,2072.58,0
2000-03-09,2079.78,2098.92,2079.78,2082.29,0
2000-03-10,2100.65,2113.9,2096.24,2096.24,0
2000-03-13,2090.38,2090.38,2028.13,2042.66,0
2000-03-14,2042.51,2056.13,2040.72,2053.47,0
2000-03-15,2049.85,2049.85,2015.2,2022.11,0
2000-03-17,2061.65,2096.67,2057.25,2094.47,0
2000-03-20,2092.18,2099.68,2073.11,2077.1,0
2000-03-21,2080.85,2131.56,2079.17,2118.54,0
2000-03-22,2132.27,2158.41,2117.76,2133.64,0
2000-03-23,2137.22,2151.04,2120.16,2126.85,0
2000-03-24,2141.59,2152.68,2137.02,2146.2,0
2000-03-27,2157.85,2217.75,2157.85,2217.07,0
2000-03-28,2220.32,2234.65,2199.86,2207.63,0
2000-03-29,2205.58,2209.76,2173.12,2181.46,0
2000-03-30,2182.92,2182.92,2112.24,2116.81,0
2000-03-31,2108.24,2132.59,2098.27,2132.59,0
2000-04-03,2135.76,2135.76,2060.82,2071.68,0
2000-04-04,2074.24,2083,2048.68,2058.54,0
2000-04-05,2055.24,2062.93,2039.53,2055.3,0
2000-04-06,2054.31,2111.51,2050.5,2111.51,0
2000-04-07,2114.9,2153.19,2114.9,2150.51,0
2000-04-10,2153.03,2168.3,2126.93,2126.93,0
2000-04-11,2126.57,2131.38,2095.97,2131.38,0
2000-04-12,2132.59,2151.53,2115.75,2135.39,0
2000-04-13,2118.88,2163.9,2098.18,2163.9,0
2000-04-14,2157.85,2194.13,2136.99,2189.76,0
2000-04-17,2090.86,2090.86,1981.29,1999.39,0
2000-04-18,2057.69,2069.39,2006.96,2007.17,0
2000-04-19,2030.17,2085.03,2030.17,2058.91,0
2000-04-20,2054.15,2080.76,2047.27,2080.27,0
2000-04-24,2084.83,2097.52,2049.78,2049.78,0
2000-04-25,2049.64,2070.83,2047.51,2066.96,0
2000-04-26,2079.16,2108.8,2079.16,2108.8,0
2000-04-27,2108.54,2162.28,2099.62,2151.72,0
2000-04-28,2160.62,2165.57,2147.32,2164.11,0
2000-05-02,2172.01,2186.88,2161.3,2166.85,0
2000-05-03,2162.23,2175.12,2144.34,2145.23,0
2000-05-04,2138.9,2138.9,2109.42,2120.8,0
2000-05-05,2123.49,2127.8,2106.13,2118.36,0
2000-05-08,2124.16,2134.91,2074.78,2079.38,0
2000-05-09,2072.42,2093.14,2064.35,2089.48,0
2000-05-10,2085.23,2085.23,2050.54,2057.22,0
2000-05-11,2028.38,2028.38,1986.57,2003.72,0
2000-05-12,2012.79,2038.4,2010.6,2026.65,0
2000-05-15,2027.26,2029.88,2007.59,2011.46,0
2000-05-16,2015.28,2054.65,2015.28,2054.65,0
2000-05-17,2046.09,2046.09,2005.64,2011.83,0
2000-05-19,2010.61,2015.17,1960.35,1992.42,0
2000-05-22,1985.38,1985.38,1922.08,1929.88,0
2000-05-23,1926.77,1928.46,1882.7,1905.78,0
2000-05-24,1884.56,1884.56,1826.9,1871.94,0
2000-05-25,1887.17,1899.83,1850.24,1850.24,0
2000-05-26,1834.32,1834.32,1804.87,1820.63,0
2000-05-29,1828.5,1836.83,1816.27,1833.61,0
2000-05-30,1836.47,1838.78,1782.43,1799.23,0
2000-05-31,1823.41,1854.15,1795.13,1795.13,0
2000-06-01,1809.73,1837.26,1809.07,1837.26,0
2000-06-02,1852.09,1910.4,1852.09,1910.4,0
2000-06-05,1939.68,1994.7,1939.68,1982.43,0
2000-06-06,1976.88,2002.39,1948.08,2001.72,0
2000-06-07,2002.54,2041.74,1992.76,2034.87,0
2000-06-08,2045.38,2061.79,2029.25,2060.27,0
2000-06-09,2058.47,2058.47,2026.83,2042.61,0
2000-06-12,2040.17,2063.16,2034.23,2042.06,0
2000-06-13,2042.3,2042.3,1993.83,2018.63,0
2000-06-14,2024.95,2042.83,2004.44,2036.18,0
2000-06-15,2039.51,2048.35,2023.36,2035.67,0
2000-06-16,2038.8,2040.72,2006.96,2012.2,0
2000-06-19,2007.5,2010.53,1977.46,1996.18,0
2000-06-20,2004.94,2024.17,1991.29,2010.08,0
2000-06-21,2009.7,2029.34,2002.39,2029.34,0
2000-06-22,2031.45,2094.19,2019.66,2028.62,0
2000-06-23,2025.37,2037.56,2000.86,2034.31,0
2000-06-26,2034.88,2035.6,2016.91,2027.12,0
2000-06-27,2028.61,2036.44,2022.77,2036.44,0
2000-06-28,2034.56,2063.14,2033.67,2061.16,0
2000-06-29,2062.06,2071.56,2045.45,2049.71,0
2000-06-30,2045.55,2053.92,2034.62,2037.97,0
2000-07-03,2044.13,2075.59,2042.59,2070.81,0
2000-07-04,2074.22,2077.73,2064.94,2072.42,0
2000-07-05,2075.05,2092.16,2074.06,2080.33,0
2000-07-06,2072.76,2075,2018.45,2064.75,0
2000-07-07,2069.77,2106.55,2069.77,2092.63,0
2000-07-10,2093.97,2118.56,2093.97,2098.11,0
2000-07-11,2104.3,2109.74,2085.64,2107.08,0
2000-07-12,2106.83,2123.22,2103.51,2113.37,0
2000-07-13,2119.52,2123.33,2080.37,2085.01,0
2000-07-14,2085.61,2091.46,2066.21,2079.89,0
2000-07-17,2083.46,2112.56,2083.46,2107.94,0
2000-07-18,2107.94,2117.4,2094.82,2106.47,0
2000-07-19,2107.05,2147.62,2096.95,2137.21,0
2000-07-20,2137.35,2137.72,2123.09,2133.25,0
2000-07-21,2136.5,2158.94,2125.31,2126.7,0
2000-07-24,2124.43,2130.67,2098.96,2098.96,0
2000-07-25,2093.65,2113.75,2080.43,2098.3,0
2000-07-26,2097.3,2110.1,2078.29,2079.17,0
2000-07-27,2071.69,2072.39,2052.93,2057.02,0
2000-07-28,2049.09,2056.85,2033.93,2039.02,0
2000-07-31,2033.66,2054.73,2008.66,2051.21,0
2000-08-01,2058.53,2074.08,2054.74,2074.08,0
2000-08-02,2074.09,2074.91,2057.65,2065.92,0
2000-08-03,2065.93,2069.81,2043.76,2045.03,0
2000-08-04,2048.36,2065.14,2044.86,2052.73,0
2000-08-07,2052.63,2062.39,2044.84,2059.32,0
2000-08-08,2059.69,2068.25,2044.63,2045.02,0
2000-08-10,2046.17,2090.06,2046.17,2084.33,0
2000-08-11,2087.25,2101,2084.9,2101,0
2000-08-14,2104.48,2128.02,2104.48,2127.14,0
2000-08-15,2135,2155.26,2135,2153.44,0
2000-08-16,2154.14,2191.6,2143.01,2185.87,0
2000-08-17,2186.25,2216.28,2186.25,2207.05,0
2000-08-18,2208.64,2215.29,2178.38,2185.52,0
2000-08-21,2192.07,2200.69,2183.35,2200.69,0
2000-08-22,2206.82,2221.13,2194.89,2210.51,0
2000-08-23,2213.49,2216,2184.48,2190.45,0
2000-08-24,2191.41,2194.5,2165.81,2173.96,0
2000-08-25,2171.44,2174.92,2153.64,2166.29,0
2000-08-28,2165.67,2177.14,2160.89,2176.11,0
2000-08-29,2177.54,2179.26,2162.26,2166.68,0
2000-08-30,2163.5,2165.34,2148.83,2165.34,0
2000-08-31,2160.25,2166.11,2135.93,2147.77,0
2000-09-01,2158.77,2171.47,2154.18,2160.7,0
2000-09-04,2164.48,2192.94,2164.48,2190.06,0
2000-09-05,2193.45,2195.51,2176,2177.9,0
2000-09-06,2176.68,2176.68,2155.72,2163.39,0
2000-09-07,2154.89,2159.95,2141.49,2141.49,0
2000-09-08,2146.26,2150.91,2126.31,2135.05,0
2000-09-11,2133.03,2133.03,2107.9,2119.61,0
2000-09-12,2122.14,2122.14,2081.12,2086.06,0
2000-09-13,2081.77,2099.03,2069.76,2082.09,0
2000-09-14,2081.95,2096.55,2075.54,2077.02,0
2000-09-15,2071.93,2087.54,2053.69,2053.69,0
2000-09-18,2040.49,2043.9,2016.21,2016.26,0
2000-09-19,2003.17,2014.73,1975.52,2014.42,0
2000-09-20,2025.34,2030.32,1995.06,2006.59,0
2000-09-21,2003.77,2003.77,1972.27,1988.81,0
2000-09-22,1965.94,1965.94,1915.26,1932.99,0
2000-09-25,1951.91,1984.29,1951.91,1977.6,0
2000-09-26,1974.17,2000.05,1960.97,1989.48,0
2000-09-27,1971.56,1980.93,1963.94,1970.29,0
2000-09-28,1959.16,1978.41,1955.67,1964.94,0
2000-09-29,1983.53,1997.03,1968.09,1997.03,0
2000-10-02,1970.93,1979.75,1956.64,1972.95,0
2000-10-03,1956.15,1981.83,1953.31,1978.14,0
2000-10-04,1962.51,1994.32,1962.15,1976.69,0
2000-10-05,1979.82,2003.59,1979.82,1995.01,0
2000-10-06,1990.01,1990.01,1955.39,1962.97,0
2000-10-09,1946.77,1946.77,1886.94,1887.18,0
2000-10-10,1892.62,1913.81,1872.9,1913.81,0
2000-10-11,1882.51,1882.51,1846.56,1846.56,0
2000-10-12,1834.13,1865.85,1823.35,1865.85,0
2000-10-13,1806.79,1860.4,1796.66,1860.4,0
2000-10-16,1862.53,1883.37,1860.91,1883.37,0
2000-10-17,1875.42,1876.58,1818.45,1818.45,0
2000-10-18,1800.57,1838.05,1797.33,1828.56,0
2000-10-19,1819.16,1884.05,1818.24,1884.05,0
2000-10-20,1915.51,1943.76,1914.32,1923.67,0
2000-10-23,1930.09,1932.95,1904.89,1914.49,0
2000-10-24,1908.88,1920.17,1904.3,1915.69,0
2000-10-25,1914.6,1925.7,1904.4,1922.28,0
2000-10-27,1920.86,1963.05,1918.72,1961.04,0
2000-10-30,1976.89,1980.92,1955.53,1957.75,0
2000-10-31,1962.06,1976.54,1944.3,1976.54,0
2000-11-01,2018.43,2052.56,2018.43,2040.01,0
2000-11-02,2035.93,2056.48,2028.96,2040.43,0
2000-11-03,2059.37,2064.67,2024.01,2061.5,0
2000-11-06,2064.73,2069.47,2002.03,2006.84,0
2000-11-07,2013.31,2028.16,2011.43,2021.3,0
2000-11-08,2017.59,2022.22,1995.86,2016.52,0
2000-11-09,1994.46,2012.79,1988.38,2003.79,0
2000-11-10,1990.28,2000.3,1969.05,1986.2,0
2000-11-13,1953.98,1953.98,1931.17,1937.97,0
2000-11-14,1930.24,1980.55,1929.6,1980.55,0
2000-11-15,2003.84,2006.08,1956.86,1957.68,0
2000-11-16,1964.38,1991.81,1963.18,1982.34,0
2000-11-17,1974.83,1974.83,1948.45,1953.54,0
2000-11-20,1952.75,1953.16,1934.19,1934.19,0
2000-11-21,1922.34,1930.48,1901.73,1924.38,0
2000-11-22,1918.98,1941.6,1911.07,1911.07,0
2000-11-23,1909.73,1943.23,1903.97,1940.27,0
2000-11-24,1945.77,1986.7,1945.77,1984.36,0
2000-11-27,1993.25,1994.92,1971.69,1979.52,0
2000-11-28,1977.27,1982.92,1961.75,1966.26,0
2000-11-29,1954.23,1963.36,1950.47,1960.71,0
2000-11-30,1952.28,1962.46,1938.96,1952.23,0
2000-12-01,1923.01,1955,1918.68,1955,0
2000-12-04,1952.5,1952.5,1929.2,1930.97,0
2000-12-05,1938.37,1953.61,1933.93,1953.61,0
2000-12-06,1988.18,1989.05,1966.97,1974.83,0
2000-12-07,1960.39,1961.93,1944.35,1958.73,0
2000-12-08,1946.8,1965.16,1944.95,1960.16,0
2000-12-11,1973.33,2004.41,1971.81,2004.29,0
2000-12-12,2004.49,2007.41,1978.68,1983.71,0
2000-12-13,1973.76,2021.64,1972.64,2013.66,0
2000-12-14,2001.14,2006.42,1980.54,1980.54,0
2000-12-15,1970.35,1978.42,1945.31,1948.18,0
2000-12-18,1943.9,1971.65,1938.8,1969.73,0
2000-12-19,1969.32,1969.32,1950.89,1960.86,0
2000-12-20,1948.45,1948.87,1917.53,1929.32,0
2000-12-21,1901.5,1911.11,1891.74,1898.84,0
2000-12-22,1906.38,1918.11,1896.82,1902.86,0
2000-12-26,1907.88,1912.88,1892.53,1892.6,0
2000-12-28,1902.07,1913.4,1900.15,1900.53,0
2000-12-29,1903.56,1926.83,1903.56,1926.83,0
2001-01-02,1922.81,1922.81,1892.11,1896.28,0
2001-01-03,1881.94,1881.94,1846.93,1861.52,0
2001-01-04,1922.23,1932.34,1906.82,1920.75,0
2001-01-05,1923.91,1974.82,1921.01,1974.82,0
2001-01-08,1948.33,1951.2,1930.84,1951.2,0
2001-01-09,1954.76,1972.42,1952.04,1968.07,0
2001-01-10,1965.86,1980.34,1958.85,1969.91,0
2001-01-11,1963.23,1969.01,1915.02,1915.02,0
2001-01-12,1929.8,1931.54,1910.53,1919.82,0
2001-01-15,1919.17,1932.43,1909.32,1929.44,0
2001-01-16,1931.78,1939.34,1916.02,1916.02,0
2001-01-17,1917.76,1921.45,1887.4,1907.18,0
2001-01-18,1907.03,1907.03,1880.56,1887.59,0
2001-01-19,1904.88,1920.47,1889.05,1906.89,0
2001-01-22,1899.3,1910.98,1877.44,1910.98,0
2001-01-23,1908.44,1917.83,1901.21,1914.2,0
2001-01-26,1905.76,1916.2,1897.4,1905.89,0
2001-01-29,1896.07,1940.85,1895.52,1932.05,0
2001-01-30,1939.27,1964.84,1938.4,1961.52,0
2001-01-31,1980.62,1991.29,1965.9,1991.29,0
2001-02-01,1984.43,1988.29,1957.79,1982.38,0
2001-02-02,1981.88,1986.59,1965.52,1976.6,0
2001-02-05,1967.08,1967.21,1953.39,1953.39,0
2001-02-06,1961.73,1967.36,1943.57,1947.77,0
2001-02-07,1945.57,1960.25,1941.83,1942.65,0
2001-02-08,1939.09,1982.34,1938.96,1982.34,0
2001-02-09,1975.36,1979.5,1967.1,1973.37,0
2001-02-12,1965.41,1990.18,1962.37,1990.18,0
2001-02-13,1995.58,2000.33,1983.31,1988.79,0
2001-02-14,1985.81,1985.81,1961.08,1966.1,0
2001-02-15,1965.39,1979.57,1964.7,1975.55,0
2001-02-16,1978.93,1983.19,1970.44,1971.56,0
2001-02-19,1957.65,1961.68,1946.48,1948.01,0
2001-02-20,1951.54,1976.13,1951.54,1976.13,0
2001-02-21,1965.3,1968.87,1958.89,1961.22,0
2001-02-22,1942.35,1954.93,1942.01,1944.62,0
2001-02-23,1943.89,1957.34,1942.93,1946.86,0
2001-02-26,1956.79,1961.21,1946.84,1960.31,0
2001-02-27,1969.23,1971.7,1932.75,1937.14,0
2001-02-28,1914.77,1947.4,1912.14,1947.4,0
2001-03-01,1935.75,1935.76,1910.2,1911.77,0
2001-03-02,1912.75,1915.7,1902.08,1907.24,0
2001-03-05,1906.13,1908.88,1896.19,1900.06,0
2001-03-07,1923.66,1923.87,1906.64,1910.74,0
2001-03-08,1915.34,1921.89,1903.22,1905.17,0
2001-03-09,1905.54,1905.72,1890.39,1898.32,0
2001-03-12,1881.24,1882.49,1845.86,1849.84,0
2001-03-13,1813.34,1813.34,1779.26,1797.97,0
2001-03-14,1816.01,1816.3,1785.09,1792.18,0
2001-03-15,1761.14,1798.92,1757.8,1793.84,0
2001-03-16,1796.82,1796.82,1770.95,1772.1,0
2001-03-19,1761.07,1765.76,1719.24,1722.15,0
2001-03-20,1733.79,1739.54,1715.36,1731.7,0
2001-03-21,1692.08,1743.09,1692.08,1728,0
2001-03-22,1711.41,1720.71,1680.54,1683.52,0
2001-03-23,1692.6,1715.73,1676.18,1715.31,0
2001-03-26,1723.17,1727.11,1702.48,1718.19,0
2001-03-27,1706.23,1709.43,1678.28,1679.39,0
2001-03-28,1685.67,1706.27,1654.32,1654.32,0
2001-03-29,1644.35,1653.23,1622.27,1628.03,0
2001-03-30,1630.36,1675.33,1630.36,1674.19,0
2001-04-02,1666.9,1668.21,1643.55,1648.9,0
2001-04-03,1639.52,1654.5,1636.68,1644.11,0
2001-04-04,1620.4,1632.19,1617.64,1621.99,0
2001-04-05,1627.98,1676.88,1627.98,1676.88,0
2001-04-06,1714.53,1715.27,1661.59,1670.18,0
2001-04-09,1658.56,1658.56,1578.73,1594.95,0
2001-04-10,1588.02,1605.12,1575.51,1605.12,0
2001-04-11,1616.29,1626.02,1604.8,1616.2,0
2001-04-12,1603.6,1613.74,1591.18,1592.58,0
2001-04-16,1595.62,1602.95,1591.08,1593.87,0
2001-04-17,1583.91,1585.33,1558.04,1566.73,0
2001-04-18,1579.48,1605.98,1570.78,1605.98,0
2001-04-19,1669.93,1673.54,1634.78,1645.94,0
2001-04-20,1651.03,1656.19,1632.5,1656.19,0
2001-04-23,1653.39,1684.9,1649.27,1684.9,0
2001-04-24,1666.83,1686.14,1654.9,1686.14,0
2001-04-25,1673.77,1686.6,1669.9,1670.83,0
2001-04-26,1682.82,1688.89,1668.7,1670.07,0
2001-04-27,1672.83,1698.9,1671.67,1686.45,0
2001-04-30,1693.42,1722.72,1693.2,1722.72,0
2001-05-02,1735.75,1753.47,1735.75,1737.66,0
2001-05-03,1747.53,1754.35,1729.71,1734.23,0
2001-05-04,1722.35,1723.57,1711.07,1714.84,0
2001-05-08,1714.77,1716.18,1692.4,1701.98,0
2001-05-09,1698.91,1702.99,1682.34,1682.34,0
2001-05-10,1681.19,1703.85,1679.84,1688.9,0
2001-05-11,1691.65,1703.35,1683.5,1703.35,0
2001-05-14,1697.2,1697.2,1677.2,1680.07,0
2001-05-15,1675.7,1690.63,1673.25,1690.63,0
2001-05-16,1683.97,1684.96,1653.86,1656.73,0
2001-05-17,1679.15,1692.09,1679.15,1681.97,0
2001-05-18,1683.08,1683.41,1661.26,1662.64,0
2001-05-21,1665.5,1668.42,1654.05,1666.69,0
2001-05-22,1666.69,1688.22,1665.54,1682.3,0
2001-05-23,1682.59,1697.37,1682.28,1686.96,0
2001-05-24,1675.03,1693.17,1672.58,1692.38,0
2001-05-25,1694.33,1695.19,1683.8,1687.75,0
2001-05-28,1682.65,1682.77,1672.95,1676.55,0
2001-05-29,1674.61,1684.19,1673.31,1682.25,0
2001-05-30,1677.07,1677.07,1659.8,1662.74,0
2001-05-31,1648.33,1660.83,1637.1,1657.05,0
2001-06-01,1663.48,1663.53,1645.47,1649.78,0
2001-06-04,1654.27,1684.38,1654.27,1666.12,0
2001-06-05,1673.75,1684.93,1672.23,1674.62,0
2001-06-06,1685.3,1699.9,1679.13,1679.13,0
2001-06-07,1678.84,1693.33,1677.99,1683.77,0
2001-06-08,1693.69,1711.22,1693.69,1707.46,0
2001-06-11,1693.09,1696.68,1679.19,1685.98,0
2001-06-12,1669.57,1685.22,1669.47,1678.38,0
2001-06-13,1692.3,1697.02,1684.48,1696,0
2001-06-14,1698.35,1708.73,1687.02,1689.5,0
2001-06-15,1680.59,1706.1,1676.09,1706.1,0
2001-06-18,1703.14,1713.72,1698.11,1713.72,0
2001-06-19,1704.09,1706.63,1691.42,1701.61,0
2001-06-20,1699.41,1699.41,1683.1,1684.8,0
2001-06-21,1688.07,1697.71,1677.36,1685.93,0
2001-06-22,1693.69,1716.88,1692.78,1716.88,0
2001-06-25,1700.84,1719.09,1689.91,1707.57,0
2001-06-26,1709.43,1716.91,1706.06,1710.07,0
2001-06-27,1704.47,1710.37,1699.11,1703.38,0
2001-06-28,1707.61,1717.44,1702.07,1707.64,0
2001-06-29,1713.27,1726.5,1711.67,1726.5,0
2001-07-02,1728.06,1728.11,1702.65,1706.62,0
2001-07-03,1707.81,1712.62,1703.27,1703.27,0
2001-07-04,1698.67,1699.55,1682.11,1693.71,0
2001-07-05,1696.66,1696.66,1685.39,1688.02,0
2001-07-06,1682.05,1682.41,1660.76,1660.76,0
2001-07-09,1647.62,1658.38,1631.26,1654.58,0
2001-07-10,1651.88,1682.94,1651.88,1680.34,0
2001-07-11,1668.12,1668.12,1656.26,1661.39,0
2001-07-12,1665.72,1672.81,1662.78,1672.81,0
2001-07-13,1679.48,1680.43,1653.15,1656.94,0
2001-07-16,1659.2,1660.56,1648.06,1660.56,0
2001-07-17,1654.1,1656.19,1638.55,1638.78,0
2001-07-18,1640.14,1646.45,1625.83,1627.82,0
2001-07-19,1627.64,1632.34,1622.61,1626.84,0
2001-07-20,1626.67,1641.31,1625.78,1638.08,0
2001-07-23,1633.31,1638.41,1622.86,1627.39,0
2001-07-24,1619.38,1632,1618.55,1630.85,0
2001-07-25,1624.32,1632.51,1622.76,1632.51,0
2001-07-26,1636.35,1639.99,1632.58,1639.36,0
2001-07-27,1641.93,1643.56,1634.53,1640.4,0
2001-07-30,1641.61,1657.96,1639.44,1657.56,0
2001-07-31,1653.73,1666.27,1646.83,1666.03,0
2001-08-01,1669.08,1684.83,1668.51,1684.83,0
2001-08-02,1680.85,1682.66,1667.16,1670.08,0
2001-08-03,1670.78,1670.78,1649.36,1649.36,0
2001-08-06,1649.77,1664.33,1647.87,1658.21,0
2001-08-07,1657.5,1657.5,1648.15,1657.11,0
2001-08-08,1655.26,1655.26,1641.91,1641.91,0
2001-08-10,1637.57,1642.97,1633.18,1641.43,0
2001-08-13,1646.98,1646.98,1623.67,1626.14,0
2001-08-14,1629.42,1648.95,1628.33,1647.45,0
2001-08-15,1646.79,1652.48,1643.58,1644.69,0
2001-08-16,1638.82,1642.73,1632.53,1634.1,0
2001-08-17,1637.65,1647.18,1636.19,1636.19,0
2001-08-20,1630.56,1632.7,1619.45,1626.92,0
2001-08-21,1628.7,1631.64,1622.1,1631.64,0
2001-08-22,1622.92,1632.85,1621.67,1632.4,0
2001-08-23,1636.14,1640.16,1632.87,1635.39,0
2001-08-24,1635.29,1635.91,1623.99,1624.61,0
2001-08-27,1633.16,1645.71,1632.03,1644.95,0
2001-08-28,1641.62,1642.01,1634.31,1640.65,0
2001-08-29,1633.96,1634.83,1625.89,1634.83,0
2001-08-30,1630.91,1630.91,1615.74,1615.74,0
2001-08-31,1607.88,1622.87,1607.88,1619.12,0
2001-09-03,1622.21,1625.96,1613.73,1615.51,0
2001-09-04,1614.69,1623.53,1604.03,1620.55,0
2001-09-05,1616.16,1624.87,1612.05,1622.52,0
2001-09-06,1617.69,1621.16,1607.21,1608,0
2001-09-07,1591.55,1591.55,1573.52,1576.95,0
2001-09-10,1565.78,1565.78,1552.85,1558.45,0
2001-09-11,1558.7,1572.79,1558.7,1566.76,0
2001-09-12,1440.64,1487.66,1426.93,1450.45,0
2001-09-13,1459.68,1465.82,1436.74,1438.67,0
2001-09-14,1437.16,1437.16,1390.56,1400.3,0
2001-09-17,1370.17,1370.17,1323.64,1334.45,0
2001-09-18,1355.09,1361.34,1311.03,1324.3,0
2001-09-19,1327.89,1346.16,1308.49,1342.16,0
2001-09-20,1318.57,1323.51,1303.53,1313.47,0
2001-09-21,1275.6,1275.6,1226.69,1241.29,0
2001-09-24,1222.98,1287.96,1197.85,1284.68,0
2001-09-25,1309.65,1317.57,1276.06,1281.52,0
2001-09-26,1279.55,1281.26,1251.77,1277.71,0
2001-09-27,1265.82,1312.14,1264.46,1310.87,0
2001-09-28,1311.53,1328.94,1311.53,1319.53,0
2001-10-01,1329.54,1347.13,1318.34,1332.29,0
2001-10-02,1329.63,1350.32,1327.47,1350.32,0
2001-10-03,1357.51,1362.53,1334.79,1335.26,0
2001-10-04,1354.29,1381.52,1354.29,1377.74,0
2001-10-05,1375.11,1386.77,1362.16,1385.45,0
2001-10-08,1362.37,1362.37,1339.09,1349.01,0
2001-10-09,1351.61,1385.33,1351.61,1382.56,0
2001-10-10,1366.19,1379.12,1358.75,1365.56,0
2001-10-11,1381.75,1398.98,1381.75,1395.74,0
2001-10-12,1417.04,1423.18,1402.22,1416.24,0
2001-10-15,1405.99,1431.72,1401.68,1420.78,0
2001-10-16,1417.16,1433.82,1415.78,1428.65,0
2001-10-17,1431.39,1442.07,1424.38,1442.07,0
2001-10-18,1420.57,1424.81,1406.74,1406.74,0
2001-10-19,1404.79,1410.16,1388,1388.77,0
2001-10-22,1394.4,1398.51,1382.43,1387.98,0
2001-10-23,1400.88,1408.1,1394.08,1405.49,0
2001-10-24,1405.69,1423.52,1403.65,1417.2,0
2001-10-25,1419.63,1424.66,1408.18,1409.18,0
2001-10-26,1416.17,1424.09,1403.87,1411.25,0
2001-10-29,1406.88,1411.27,1387.41,1393.74,0
2001-10-30,1376.1,1384.32,1362.69,1383.36,0
2001-10-31,1375.1,1379.21,1364.98,1367.84,0
2001-11-01,1370.04,1374.58,1347.51,1347.51,0
2001-11-02,1351.94,1361.42,1341.13,1341.57,0
2001-11-05,1340.73,1349.6,1325.07,1340.49,0
2001-11-06,1339.75,1352.3,1326.28,1335.01,0
2001-11-07,1340.9,1341.92,1328.5,1328.5,0
2001-11-08,1330.31,1337.72,1323.05,1332.91,0
2001-11-09,1337.18,1368.9,1335.22,1362.77,0
2001-11-12,1368.95,1384.64,1368.19,1370.32,0
2001-11-13,1354.81,1378.04,1354.81,1366.33,0
2001-11-15,1386.64,1438.47,1386.64,1432.17,0
2001-11-16,1434.79,1450.56,1422.17,1422.17,0
2001-11-19,1422.22,1457.18,1422.22,1452.2,0
2001-11-20,1468.86,1481.05,1446.82,1446.82,0
2001-11-21,1440.94,1471.9,1438.2,1465.2,0
2001-11-22,1456.97,1457.15,1444.96,1451.13,0
2001-11-23,1446.45,1462.31,1443.5,1458.2,0
2001-11-26,1464.24,1486.81,1464.15,1475.55,0
2001-11-27,1484.28,1502.5,1483.19,1502.1,0
2001-11-28,1493.04,1495.65,1468.94,1476.53,0
2001-11-29,1461.49,1465.41,1451.68,1454.4,0
2001-11-30,1467.72,1484.98,1467.39,1478.54,0
2001-12-03,1479.8,1497.46,1477.77,1494.28,0
2001-12-04,1491.3,1541.86,1490.25,1538.03,0
2001-12-05,1554.69,1610.35,1554.69,1593.19,0
2001-12-06,1630.68,1650.99,1608.16,1618.12,0
2001-12-07,1622.65,1628.8,1601.52,1628.8,0
2001-12-10,1610.28,1622.17,1600.89,1616.36,0
2001-12-11,1605.29,1623.97,1596.85,1602.82,0
2001-12-12,1599.92,1613.45,1585.5,1594.59,0
2001-12-13,1596.13,1596.41,1560.92,1569.73,0
2001-12-14,1551.05,1568.62,1542.12,1558.45,0
2001-12-18,1574.34,1589.2,1567.94,1583.6,0
2001-12-19,1591.32,1600.5,1581.83,1595.44,0
2001-12-20,1595.18,1608.17,1587.27,1593.27,0
2001-12-21,1582.75,1590.29,1575.85,1577.07,0
2001-12-24,1576.96,1586.1,1576.48,1581.33,0
2001-12-26,1584.78,1594.07,1583.7,1586.97,0
2001-12-27,1591.38,1614.47,1590.38,1612.01,0
2001-12-28,1615.95,1636.39,1615.95,1625.98,0
2001-12-31,1628.35,1631.7,1619.03,1623.6,0
2002-01-02,1622.31,1633.75,1606.09,1625.69,0
2002-01-03,1636.97,1665.59,1636.97,1653.71,0
2002-01-04,1670.14,1684.15,1670.14,1678.67,0
2002-01-07,1690.31,1700.43,1680.74,1695.95,0
2002-01-08,1687.12,1717.95,1685.14,1704.02,0
2002-01-09,1705.06,1712.04,1676.45,1686.2,0
2002-01-10,1680.67,1720.5,1676.03,1706.64,0
2002-01-11,1707.18,1712.34,1689.01,1704.07,0
2002-01-14,1689.25,1741,1684.35,1731.52,0
2002-01-15,1713.55,1721.22,1691.94,1694.48,0
2002-01-16,1698.12,1705.13,1670.87,1674.54,0
2002-01-17,1651.79,1668.73,1644.84,1660.51,0
2002-01-18,1666.31,1672.41,1655.85,1661.75,0
2002-01-21,1651.96,1678.64,1646.94,1671.51,0
2002-01-22,1673.77,1680.27,1660.25,1663.18,0
2002-01-23,1659.67,1673.04,1656.17,1666.36,0
2002-01-24,1676.67,1680.09,1659.85,1662.98,0
2002-01-25,1673.05,1734.82,1673.05,1730.83,0
2002-01-28,1736.92,1776.81,1736.92,1772.9,0
2002-01-29,1773.49,1784.87,1760.83,1771.24,0
2002-01-30,1743.79,1762.07,1741.06,1755.61,0
2002-01-31,1776.07,1793.05,1775.54,1786.89,0
2002-02-01,1804.96,1808.14,1781.42,1781.42,0
2002-02-04,1779.39,1780.94,1751.96,1758.15,0
2002-02-05,1735.2,1742.1,1718.58,1727.63,0
2002-02-06,1730.6,1751.76,1728.68,1748.61,0
2002-02-07,1738.7,1739.52,1713.69,1717.11,0
2002-02-08,1718.42,1736.42,1718.31,1736.42,0
2002-02-11,1739.74,1744.53,1735.83,1740.61,0
2002-02-14,1762.28,1774.63,1754.43,1774.63,0
2002-02-15,1768.59,1777.46,1763.47,1768.27,0
2002-02-18,1760.22,1768.58,1757.34,1760.74,0
2002-02-19,1759.43,1760.69,1738.29,1742.73,0
2002-02-20,1725.03,1737.34,1712.55,1729.35,0
2002-02-21,1744.66,1750.04,1730.22,1731.83,0
2002-02-22,1724.34,1724.34,1682.37,1690.16,0
2002-02-25,1692.16,1702.14,1660.16,1667.67,0
2002-02-26,1688.97,1702.65,1682.4,1682.4,0
2002-02-27,1690.79,1719.46,1690.79,1702.37,0
2002-02-28,1699.59,1716.54,1694.31,1715.58,0
2002-03-01,1716.96,1729.69,1716.65,1721.52,0
2002-03-04,1761.22,1808.07,1758.08,1808.07,0
2002-03-05,1843.53,1848.99,1802.1,1806.29,0
2002-03-06,1806.01,1813.13,1790.81,1799.59,0
2002-03-07,1808.19,1812.87,1782.47,1794.31,0
2002-03-08,1786.17,1803.06,1782.29,1798.99,0
2002-03-11,1820.22,1821.83,1801.95,1805.1,0
2002-03-12,1804.36,1804.36,1782.11,1783.32,0
2002-03-13,1780.17,1788.71,1771.45,1785.67,0
2002-03-14,1774.72,1791.14,1771.56,1777.77,0
2002-03-15,1777.64,1791.18,1775.68,1778.08,0
2002-03-18,1787.34,1793.59,1782.89,1786.3,0
2002-03-19,1779.9,1810.93,1779.9,1808.41,0
2002-03-20,1809.88,1809.92,1791.44,1801.88,0
2002-03-21,1789.91,1803.7,1782.47,1793.87,0
2002-03-22,1798.23,1809.67,1798.23,1800.2,0
2002-03-25,1801.99,1804.45,1791.78,1798.59,0
2002-03-26,1792.17,1801.68,1789.04,1794.11,0
2002-03-27,1803.12,1811.69,1793.6,1795.16,0
2002-03-28,1800.49,1817.56,1800.48,1803.22,0
2002-04-01,1806.62,1808.16,1786.31,1789.09,0
2002-04-02,1790.5,1800.29,1788.04,1797.28,0
2002-04-03,1789.26,1789.31,1770.21,1782.99,0
2002-04-04,1773.76,1778.18,1764.2,1778.18,0
2002-04-05,1780.19,1786.72,1778.17,1779.97,0
2002-04-08,1782.91,1784.52,1761.24,1765.66,0
2002-04-09,1762.57,1768.86,1750.01,1754.26,0
2002-04-10,1741.56,1741.56,1703.01,1715.35,0
2002-04-11,1729.23,1756.76,1728.37,1740.58,0
2002-04-12,1723.45,1761.6,1723.25,1751.75,0
2002-04-15,1757.06,1757.61,1744.3,1757.54,0
2002-04-16,1754.41,1773.92,1753.78,1770.05,0
2002-04-17,1787.61,1792.58,1767.01,1771.34,0
2002-04-18,1769.35,1776.74,1741.18,1747.54,0
2002-04-19,1738.63,1740.87,1725.93,1730.82,0
2002-04-22,1738.08,1743.19,1724.78,1727.66,0
2002-04-23,1719.2,1743.39,1714.42,1740.45,0
2002-04-24,1737.92,1744.63,1728.72,1734.72,0
2002-04-25,1731.88,1740.51,1724.86,1727.42,0
2002-04-26,1732.93,1735.65,1716.67,1728.32,0
2002-04-29,1715.81,1715.81,1704.08,1712.26,0
2002-04-30,1714.84,1734.44,1712.91,1725.37,0
2002-05-02,1737.54,1752.53,1735.97,1740.35,0
2002-05-03,1737.75,1761.7,1735.95,1741.01,0
2002-05-06,1738.06,1738.23,1718.44,1722.05,0
2002-05-07,1709.39,1730.73,1707.32,1720.98,0
2002-05-08,1733.49,1735.99,1724.53,1735.43,0
2002-05-09,1754.3,1754.3,1733.61,1733.61,0
2002-05-10,1734.02,1741.67,1732.18,1735.95,0
2002-05-13,1731.74,1742.73,1730.54,1732.79,0
2002-05-14,1738.96,1746.49,1735.81,1742.25,0
2002-05-15,1749.74,1752.58,1742.46,1747.32,0
2002-05-16,1740.34,1743.22,1726.64,1733.48,0
2002-05-17,1735.31,1737.77,1727.01,1733.61,0
2002-05-20,1735.72,1737.84,1724.57,1724.57,0
2002-05-21,1724.27,1736.23,1722.57,1730.48,0
2002-05-22,1726.28,1737.5,1724.94,1737.5,0
2002-05-23,1738.57,1742.36,1717.78,1717.78,0
2002-05-24,1722.32,1724.9,1713.16,1722.31,0
2002-05-28,1716.49,1716.49,1697.76,1708.63,0
2002-05-29,1698.65,1698.65,1679.66,1684.42,0
2002-05-30,1676.74,1690.94,1668.11,1683.43,0
2002-05-31,1684.75,1686.33,1670.21,1671.84,0
2002-06-03,1676.71,1681.21,1670.24,1673.19,0
2002-06-04,1654.07,1661.5,1647.76,1647.76,0
2002-06-05,1662.47,1663.51,1651.04,1654,0
2002-06-06,1660.02,1660.27,1649.65,1652.46,0
2002-06-07,1640.8,1652.45,1637.7,1652.45,0
2002-06-10,1654.25,1664.71,1654.25,1664.44,0
2002-06-11,1666.1,1670.99,1653.86,1656.56,0
2002-06-12,1651.77,1656.66,1643.28,1645.99,0
2002-06-13,1654.06,1658.26,1633.73,1639.94,0
2002-06-14,1630.76,1630.76,1607.77,1607.77,0
2002-06-17,1615.19,1616.09,1597.79,1597.79,0
2002-06-18,1610.77,1619.86,1600.13,1600.6,0
2002-06-19,1600.18,1600.31,1564.55,1564.55,0
2002-06-20,1554.1,1578.2,1554.03,1574.3,0
2002-06-21,1560.71,1564.3,1540.77,1546.25,0
2002-06-24,1530.5,1546.32,1529.84,1537.88,0
2002-06-25,1548.9,1568.61,1538.28,1565.8,0
2002-06-26,1548.6,1548.6,1520.1,1532.15,0
2002-06-27,1544.49,1551.93,1524.2,1531.59,0
2002-06-28,1544.55,1569.17,1544.55,1552.98,0
2002-07-01,1551.46,1552.26,1538.98,1550.36,0
2002-07-02,1536.02,1552.73,1533.66,1552.73,0
2002-07-03,1539,1587.2,1538.74,1583.14,0
2002-07-04,1583.88,1598.75,1579.56,1598.75,0
2002-07-05,1599.28,1642.87,1599.28,1641.53,0
2002-07-08,1661.67,1665.15,1613.68,1621.28,0
2002-07-09,1620.69,1652.06,1618.93,1645.26,0
2002-07-10,1637.2,1653.07,1631.94,1631.94,0
2002-07-11,1616.93,1622.22,1600.84,1608.19,0
2002-07-12,1614.42,1622.13,1610.91,1614.09,0
2002-07-15,1610.95,1616.2,1602.69,1609.76,0
2002-07-16,1612.63,1614.15,1581.75,1585.85,0
2002-07-17,1587.48,1596.66,1571.05,1583.3,0
2002-07-18,1587.93,1592.35,1571.38,1579.9,0
2002-07-19,1565.73,1570.33,1551.7,1560.18,0
2002-07-22,1536.23,1541.6,1524.19,1536.14,0
2002-07-23,1528.04,1571.48,1527.9,1565.72,0
2002-07-24,1553.96,1555.53,1520.5,1522.8,0
2002-07-25,1556.41,1562.3,1514.09,1516.41,0
2002-07-26,1507.98,1511.2,1490.6,1494.68,0
2002-07-29,1508.79,1511.15,1500.35,1506.36,0
2002-07-30,1534.95,1539.25,1511.43,1516.72,0
2002-07-31,1515.7,1522.12,1507.14,1508.36,0
2002-08-01,1510.4,1517.01,1502.57,1517.01,0
2002-08-02,1505.52,1515.55,1500.09,1509.89,0
2002-08-05,1501.47,1501.75,1481.49,1482.34,0
2002-08-06,1458.93,1466.94,1441.92,1466.75,0
2002-08-07,1486.2,1495.92,1482.49,1494.69,0
2002-08-08,1505.41,1511.43,1483.97,1486.81,0
2002-08-12,1492.35,1507.69,1482.08,1486.44,0
2002-08-13,1486.41,1530.76,1486.41,1529.03,0
2002-08-14,1512.38,1535.45,1510.95,1527.03,0
2002-08-15,1540.78,1545.16,1531.37,1531.84,0
2002-08-16,1535.86,1545.2,1522.6,1522.6,0
2002-08-19,1525.19,1539.8,1525.19,1533.41,0
2002-08-20,1539.75,1546.44,1533.39,1533.61,0
2002-08-21,1534.32,1536.53,1526.95,1533.47,0
2002-08-22,1544.33,1554.54,1540.87,1542.02,0
2002-08-23,1550.8,1550.8,1529.3,1531.9,0
2002-08-26,1526.84,1529.35,1510.98,1516.04,0
2002-08-27,1518.63,1522.27,1496.28,1509.48,0
2002-08-28,1504.46,1508.9,1496.89,1504.9,0
2002-08-29,1495.11,1501.81,1487.04,1490.35,0
2002-08-30,1489.64,1498.9,1488.5,1488.5,0
2002-09-02,1485.16,1485.96,1460.68,1460.68,0
2002-09-03,1460.18,1477.99,1449.75,1454.92,0
2002-09-04,1433.46,1457.48,1429.49,1457.48,0
2002-09-05,1455.42,1459.75,1444.98,1447.77,0
2002-09-06,1444.73,1456.88,1442.58,1442.58,0
2002-09-09,1446.96,1448.59,1422,1423.89,0
2002-09-10,1428.41,1454.26,1426.6,1447.88,0
2002-09-11,1451.76,1454.11,1445.27,1448.48,0
2002-09-12,1447.64,1447.64,1429.95,1433.43,0
2002-09-13,1425.83,1432.38,1413.51,1432,0
2002-09-16,1433.14,1442.61,1427.23,1442.61,0
2002-09-17,1450.71,1470.48,1440.78,1458.47,0
2002-09-18,1435.99,1436.01,1427.69,1431.25,0
2002-09-19,1435.99,1441.48,1421.66,1439.11,0
2002-09-20,1419.61,1426.72,1411.88,1421.03,0
2002-09-23,1419.7,1419.74,1405.81,1415.82,0
2002-09-24,1404.49,1404.49,1377.07,1377.07,0
2002-09-25,1364.12,1364.12,1326.36,1342.62,0
2002-09-26,1364.46,1365.57,1348.67,1356.29,0
2002-09-27,1365.65,1385.78,1364.94,1373.89,0
2002-09-30,1354.98,1362.48,1348.11,1352.3,0
2002-10-01,1345.69,1364.77,1345.5,1355.47,0
2002-10-02,1378.34,1379.35,1353.78,1355.43,0
2002-10-03,1355.52,1355.54,1347.08,1351.98,0
2002-10-04,1356.81,1373.9,1356.55,1367.57,0
2002-10-07,1359.03,1382.23,1358.69,1378.61,0
2002-10-08,1376.39,1411.08,1370.48,1396.51,0
2002-10-09,1400.44,1400.5,1371.14,1376.58,0
2002-10-10,1363.04,1369.82,1351.86,1357.35,0
2002-10-11,1373.38,1378.98,1369.02,1373.69,0
2002-10-14,1382.7,1386.86,1376.1,1378.44,0
2002-10-15,1387.76,1430.75,1387.57,1429.68,0
2002-10-16,1445.17,1445.85,1428.15,1439.05,0
2002-10-17,1433.7,1466.87,1432.97,1466.02,0
2002-10-18,1477.43,1484.54,1454.14,1461.39,0
2002-10-21,1460.09,1471.36,1449.82,1457.71,0
2002-10-22,1461.35,1473.94,1446.91,1456.7,0
2002-10-23,1449.92,1471.14,1444.27,1463.33,0
2002-10-24,1463.04,1466.95,1448.84,1456.9,0
2002-10-25,1455.83,1474.77,1453.23,1472.13,0
2002-10-28,1477.28,1485.92,1474.86,1477.99,0
2002-10-29,1459.66,1470.23,1449.87,1449.93,0
2002-10-30,1444.78,1462.55,1444.78,1458.96,0
2002-10-31,1463.61,1465.99,1437.64,1463.37,0
2002-11-01,1454.3,1456.09,1427.6,1427.6,0
2002-11-05,1444.06,1444.44,1426.54,1434.04,0
2002-11-06,1437.85,1454.63,1437.68,1447.74,0
2002-11-07,1447.77,1452.07,1424.43,1426.36,0
2002-11-08,1420.24,1428.89,1417.26,1425.91,0
2002-11-11,1415.72,1415.85,1404.39,1404.39,0
2002-11-12,1395.04,1407.23,1393.4,1405.99,0
2002-11-13,1402.01,1410.46,1394.53,1394.75,0
2002-11-14,1399.01,1405.24,1391.12,1391.16,0
2002-11-15,1399.01,1414.85,1399.01,1414.85,0
2002-11-18,1410.79,1412.89,1390.89,1397.2,0
2002-11-19,1391.22,1404.15,1388.27,1393.77,0
2002-11-20,1383.48,1391.06,1381.1,1383.31,0
2002-11-21,1396.08,1401.4,1392.29,1398.9,0
2002-11-22,1411.52,1426.14,1408.6,1423.61,0
2002-11-25,1422.31,1437,1419.68,1423.52,0
2002-11-26,1422.13,1422.13,1402.71,1405.27,0
2002-11-27,1399.86,1407.42,1394.17,1394.94,0
2002-11-28,1411.75,1417.79,1402.95,1404.04,0
2002-11-29,1408.73,1408.85,1391.22,1391.53,0
2002-12-02,1393.11,1396.81,1380.6,1396.81,0
2002-12-03,1392.86,1400.64,1381.87,1381.87,0
2002-12-04,1371.97,1375.09,1361.19,1366,0
2002-12-05,1360.85,1372.88,1360.76,1365.54,0
2002-12-09,1361.81,1371.12,1347.92,1347.92,0
2002-12-10,1341.48,1373.09,1339.13,1367.1,0
2002-12-11,1373.65,1381.47,1369.31,1374.38,0
2002-12-12,1374.42,1383.87,1369.78,1381.73,0
2002-12-13,1376,1379.4,1362.65,1367.48,0
2002-12-16,1361.91,1363.34,1344.59,1360.83,0
2002-12-17,1365.52,1369.42,1339.68,1343.01,0
2002-12-18,1337.96,1348.81,1334.66,1334.66,0
2002-12-19,1330.15,1354.63,1329.36,1354.63,0
2002-12-20,1349.02,1349.55,1335.07,1337.45,0
2002-12-23,1345.24,1345.24,1332.44,1335.09,0
2002-12-24,1334.08,1337.46,1329.83,1337.19,0
2002-12-26,1337.56,1337.56,1328.31,1331.45,0
2002-12-27,1330.06,1343.03,1328.34,1341.58,0
2002-12-30,1335.44,1335.5,1325.09,1331.95,0
2002-12-31,1331.22,1343.68,1330.02,1341.03,0
2003-01-02,1338.02,1339.13,1332.45,1335.98,0
2003-01-03,1355.61,1358.35,1339.16,1339.93,0
2003-01-06,1342.99,1345.62,1328.37,1331.62,0
2003-01-07,1335.03,1335.93,1316.28,1318.74,0
2003-01-08,1318.66,1335.23,1318.66,1332.32,0
2003-01-09,1324.01,1343.53,1324.01,1335.09,0
2003-01-10,1339.42,1350.91,1335.46,1347.17,0
2003-01-13,1349.56,1390.72,1349.53,1386.05,0
2003-01-14,1386.21,1406.31,1380.45,1401.37,0
2003-01-15,1403.65,1404.41,1386.62,1386.62,0
2003-01-16,1383.45,1390.14,1374.97,1379.52,0
2003-01-17,1374,1377.46,1366.61,1366.83,0
2003-01-20,1360.29,1365.97,1356.41,1363.19,0
2003-01-21,1366.43,1378.49,1364.36,1365.32,0
2003-01-22,1362.76,1375.07,1359.11,1369.13,0
2003-01-23,1358.74,1373.88,1358.54,1364.41,0
2003-01-24,1368.58,1373.19,1353.5,1358.04,0
2003-01-27,1343.43,1343.43,1326.82,1331.25,0
2003-01-28,1328.57,1343.39,1328.54,1339.69,0
2003-01-29,1341.38,1343.05,1302.85,1302.85,0
2003-01-30,1309.24,1311.43,1291.55,1295.89,0
2003-01-31,1286.17,1291.67,1280.4,1291.44,0
2003-02-04,1299.79,1309.8,1293.15,1296.59,0
2003-02-05,1296.47,1299.03,1288.17,1291.89,0
2003-02-06,1291.98,1293.73,1277.81,1287.63,0
2003-02-07,1284.73,1291.61,1280.97,1285.41,0
2003-02-10,1279.82,1286.77,1273.94,1282.73,0
2003-02-11,1288.6,1303.22,1287.84,1295.97,0
2003-02-13,1287.19,1288.99,1268.16,1268.33,0
2003-02-14,1273.15,1280.99,1268.63,1273.48,0
2003-02-17,1285.16,1306.67,1284.23,1301.19,0
2003-02-18,1304.06,1304.2,1287.13,1293.81,0
2003-02-19,1302.5,1315.53,1293.69,1315.53,0
2003-02-20,1311.31,1323.5,1308.5,1312.41,0
2003-02-21,1312,1318.93,1308.67,1315.03,0
2003-02-24,1319.5,1319.95,1306.79,1306.79,0
2003-02-25,1300.87,1301.48,1286.67,1290.44,0
2003-02-26,1293.01,1297.1,1283.08,1287.14,0
2003-02-27,1283.26,1286.79,1271.25,1271.25,0
2003-02-28,1284.18,1289.66,1273.85,1273.85,0
2003-03-03,1278.35,1291.75,1274.62,1279.2,0
2003-03-04,1279.98,1280.09,1263.6,1268.96,0
2003-03-05,1265.64,1268.31,1262.18,1265.5,0
2003-03-06,1266.15,1266.56,1243.05,1243.82,0
2003-03-07,1240.23,1240.25,1222.45,1226.15,0
2003-03-10,1232.83,1235.86,1213.82,1213.82,0
2003-03-11,1209.15,1219.61,1205.31,1216.11,0
2003-03-12,1210.61,1234.8,1210.07,1233.68,0
2003-03-13,1234.2,1239.71,1226.46,1231.77,0
2003-03-14,1254.09,1258.57,1243.94,1250.88,0
2003-03-17,1245.42,1245.42,1224.59,1234.42,0
2003-03-18,1258.65,1275.85,1257.06,1274.12,0
2003-03-19,1272.93,1291.43,1270.76,1285.01,0
2003-03-20,1304.68,1318.53,1301.99,1308.17,0
2003-03-21,1306.25,1338.71,1301.87,1326.15,0
2003-03-24,1333.8,1337.38,1298.61,1299.56,0
2003-03-25,1283.1,1311.32,1282.37,1311.32,0
2003-03-26,1316.75,1330.93,1316.62,1325,0
2003-03-27,1321.14,1325.04,1310.19,1313.65,0
2003-03-28,1310.45,1321.46,1304.39,1318.43,0
2003-03-31,1303.05,1303.1,1267.82,1267.82,0
2003-04-01,1260.03,1292.24,1260.03,1282.58,0
2003-04-02,1284.03,1303.72,1279.49,1299.77,0
2003-04-03,1311.25,1316.22,1301.86,1302.54,0
2003-04-04,1300.56,1316.19,1296.07,1313.73,0
2003-04-07,1314.4,1344.27,1313.05,1338.83,0
2003-04-08,1322.66,1335.11,1315.01,1318.12,0
2003-04-09,1311.83,1312.02,1290.79,1292.85,0
2003-04-10,1287.66,1303.84,1286.18,1295.91,0
2003-04-11,1297.38,1309.05,1296.21,1301.02,0
2003-04-14,1298.64,1299.82,1279.12,1282.87,0
2003-04-15,1291.94,1295.05,1285.74,1291.83,0
2003-04-16,1299.43,1300.76,1289.28,1292.35,0
2003-04-17,1288.58,1295.62,1279.25,1282.51,0
2003-04-21,1286.94,1287.06,1270.51,1271.29,0
2003-04-22,1272.47,1278.1,1270.71,1274.37,0
2003-04-23,1278.71,1283.35,1261.74,1266.08,0
2003-04-24,1264.49,1264.49,1238.34,1243.01,0
2003-04-25,1233.67,1240.11,1226.97,1229.14,0
2003-04-28,1225.07,1247.3,1225.07,1241.04,0
2003-04-29,1256.58,1298.68,1255.63,1284.61,0
2003-04-30,1287.11,1287.11,1271.57,1281.33,0
2003-05-02,1278.53,1299.96,1277.76,1299.22,0
2003-05-05,1310.74,1326.33,1310.74,1325.19,0
2003-05-06,1323.21,1324.01,1312.54,1315.61,0
2003-05-07,1318.85,1321.14,1302.26,1307.52,0
2003-05-08,1305.13,1320.93,1304.95,1317.91,0
2003-05-09,1310.7,1314.91,1306.33,1309.6,0
2003-05-12,1320.04,1333.79,1320.04,1327.42,0
2003-05-13,1339.04,1340.41,1321.97,1323.16,0
2003-05-14,1311.81,1315.92,1306.45,1311,0
2003-05-16,1307.68,1310.67,1299.66,1304.91,0
2003-05-19,1298.43,1300.06,1291.69,1292.89,0
2003-05-20,1285.12,1306.18,1283.88,1299.23,0
2003-05-21,1299.43,1304.49,1290.46,1290.73,0
2003-05-22,1291.47,1309.21,1291.47,1305.7,0
2003-05-23,1316.08,1323.23,1310.93,1318.14,0
2003-05-26,1318.79,1335.96,1318.79,1335.34,0
2003-05-27,1336.15,1337.56,1322.75,1325.3,0
2003-05-28,1332.14,1338.6,1327.95,1338.6,0
2003-05-29,1339.45,1351.57,1329.19,1344.3,0
2003-05-30,1344.08,1364.75,1343.14,1349,0
2003-06-02,1366.96,1385.9,1365.15,1380.72,0
2003-06-03,1383.42,1395.11,1374.91,1378.39,0
2003-06-04,1387.68,1401.56,1387.68,1401.2,0
2003-06-05,1415.91,1443.18,1415.17,1427.61,0
2003-06-06,1431.29,1439.45,1422.93,1439.25,0
2003-06-09,1437.09,1447.35,1428.86,1443.73,0
2003-06-10,1434.98,1444.18,1428.11,1440.92,0
2003-06-11,1455.01,1462.4,1443.43,1448.79,0
2003-06-12,1460.99,1480.62,1456.07,1479.41,0
2003-06-13,1485.17,1490.1,1470.89,1479.3,0
2003-06-16,1470.04,1476.75,1459.79,1465.16,0
2003-06-17,1491.81,1495.73,1486.82,1493.69,0
2003-06-18,1496.17,1498.74,1484.87,1486.7,0
2003-06-19,1486.98,1521.15,1486.85,1521.15,0
2003-06-20,1511.37,1521.9,1505.74,1519.16,0
2003-06-23,1523.27,1523.27,1491.5,1491.79,0
2003-06-24,1478.05,1487.99,1464.21,1464.21,0
2003-06-25,1464.21,1473.22,1462.28,1462.57,0
2003-06-26,1462.57,1464.82,1448.07,1458.02,0
2003-06-27,1474.03,1487.19,1461.55,1477.73,0
2003-06-30,1472.08,1473.7,1447.89,1447.89,0
2003-07-01,1448.96,1465.87,1442.39,1457.18,0
2003-07-02,1466.05,1477.17,1457.46,1477.17,0
2003-07-03,1491.98,1497.11,1479.98,1482.93,0
2003-07-04,1479.8,1487.67,1478.67,1486.24,0
2003-07-07,1490.87,1518.08,1489.46,1516.09,0
2003-07-08,1532.23,1535.24,1513.13,1518.95,0
2003-07-09,1522.69,1535.83,1522.42,1523.15,0
2003-07-10,1523.34,1541.11,1518.22,1519.76,0
2003-07-11,1512.81,1545.23,1508.01,1544.84,0
2003-07-14,1551.2,1577.36,1548.02,1574.46,0
2003-07-15,1584.79,1590.75,1569.62,1588.67,0
2003-07-16,1590.03,1605.6,1581.87,1595.92,0
2003-07-17,1589.51,1593.09,1571.13,1585.92,0
2003-07-18,1572.01,1585.45,1568.48,1580.96,0
2003-07-21,1594.18,1597.55,1570.79,1570.79,0
2003-07-22,1569.46,1570.99,1543.57,1550.51,0
2003-07-23,1565.62,1566.85,1552.53,1556.82,0
2003-07-24,1558.68,1561.72,1549.25,1549.25,0
2003-07-25,1545.8,1567.96,1545.57,1566.93,0
2003-07-28,1582.53,1595.59,1579.55,1587.16,0
2003-07-29,1587.56,1591.99,1575.63,1580.88,0
2003-07-30,1576.55,1588.27,1576.55,1578.19,0
2003-07-31,1574.61,1574.92,1550.56,1558.87,0
2003-08-01,1565.6,1568.04,1554.64,1557.08,0
2003-08-04,1548.04,1548.38,1532.72,1537.28,0
2003-08-05,1538.45,1547.33,1508.69,1508.69,0
2003-08-06,1499.08,1520.52,1496.44,1510.18,0
2003-08-07,1519.17,1543.02,1517.18,1533.61,0
2003-08-08,1539.24,1541.72,1528.51,1534.54,0
2003-08-11,1537.2,1556.54,1534.61,1553.59,0
2003-08-12,1560.51,1572.52,1559.31,1563.63,0
2003-08-13,1572.66,1594.69,1572.66,1591.48,0
2003-08-14,1595.23,1612.04,1592.2,1598.97,0
2003-08-15,1601.35,1604.76,1589.56,1594.32,0
2003-08-18,1602.84,1622.24,1602.7,1622.24,0
2003-08-19,1633.97,1637.45,1614.77,1615.28,0
2003-08-20,1614.9,1614.9,1605.53,1611.97,0
2003-08-21,1612.22,1635.34,1612.21,1635.34,0
2003-08-22,1639.03,1642.23,1627.36,1640.19,0
2003-08-25,1632.46,1640.45,1621.71,1630.39,0
2003-08-26,1623.57,1627.93,1594.51,1600.02,0
2003-08-27,1609.44,1614.97,1590.6,1594.52,0
2003-08-28,1590.31,1610.11,1587.91,1593.58,0
2003-08-29,1595.77,1608.1,1584.34,1599.25,0
2003-09-01,1608.59,1619.34,1604.45,1605.6,0
2003-09-02,1612.77,1612.77,1593.68,1596.36,0
2003-09-03,1609.08,1609.29,1598.48,1605,0
2003-09-04,1611.03,1617.88,1606.42,1610.23,0
2003-09-05,1617.87,1624.81,1615.7,1617.84,0
2003-09-08,1620.38,1622.28,1606.1,1622.28,0
2003-09-09,1624.46,1626.38,1577.15,1580.14,0
2003-09-10,1585.17,1597.92,1556.5,1566.71,0
2003-09-11,1561.99,1593.25,1557.77,1593.25,0
2003-09-12,1597.02,1599.06,1584.27,1584.27,0
2003-09-15,1591.64,1595.42,1575.92,1579.83,0
2003-09-16,1574.11,1586.71,1571.15,1584.48,0
2003-09-17,1596.6,1609.49,1591.68,1602.75,0
2003-09-18,1602.98,1610.44,1599.16,1601.23,0
2003-09-19,1610.69,1620.25,1589.86,1589.86,0
2003-09-22,1590.07,1597.99,1574.48,1586.63,0
2003-09-23,1585.99,1594.83,1582.62,1588.36,0
2003-09-24,1593.94,1628.3,1593.35,1626.01,0
2003-09-25,1618.4,1647.36,1614.01,1629.82,0
2003-09-26,1630.94,1632.96,1622.02,1627.54,0
2003-09-29,1627.86,1634.58,1621.83,1628.71,0
2003-09-30,1635.97,1641.89,1627.42,1630.8,0
2003-10-01,1621.06,1632.15,1621.02,1630.72,0
2003-10-02,1647.74,1656.25,1643.56,1644.01,0
2003-10-03,1655.21,1681.85,1655.21,1670.3,0
2003-10-06,1688.86,1726.13,1688.15,1717.89,0
2003-10-07,1726.91,1745.42,1705.9,1722.1,0
2003-10-08,1730.88,1742.23,1721.5,1733.91,0
2003-10-09,1734.03,1742.7,1727.74,1738.12,0
2003-10-10,1747.52,1760.77,1744.84,1746.04,0
2003-10-13,1746.32,1751.73,1732.35,1750.78,0
2003-10-14,1757.71,1764.13,1728.06,1730.73,0
2003-10-15,1736.03,1751.46,1729.98,1748.96,0
2003-10-16,1745.22,1754.52,1737.04,1754.19,0
2003-10-17,1760.82,1776.84,1755.97,1772.18,0
2003-10-20,1766.42,1787.87,1764.96,1780.24,0
2003-10-21,1794.34,1804.95,1787.88,1792.86,0
2003-10-22,1795.72,1801.71,1771.26,1771.26,0
2003-10-23,1759.86,1761.71,1720.07,1732.96,0
2003-10-27,1732.57,1732.57,1709.15,1712.62,0
2003-10-28,1718.41,1740.01,1718.41,1736.1,0
2003-10-29,1760.23,1762.89,1722.29,1722.29,0
2003-10-30,1735.57,1735.71,1702.18,1715.3,0
2003-10-31,1721.92,1727.46,1707.68,1723.71,0
2003-11-03,1731.77,1765.39,1729.33,1760.81,0
2003-11-04,1780.93,1795.4,1773.78,1793.51,0
2003-11-05,1789.63,1792.25,1772.58,1777.25,0
2003-11-06,1781.95,1795.8,1752.5,1763.13,0
2003-11-07,1776.86,1781.83,1761.94,1769.09,0
2003-11-10,1765.08,1768.79,1739.77,1742.33,0
2003-11-11,1718.65,1720.83,1694.91,1698.95,0
2003-11-12,1703.51,1717.36,1675.61,1717.36,0
2003-11-13,1735.47,1746.74,1720.61,1746.74,0
2003-11-14,1743.16,1743.31,1717.28,1736.72,0
2003-11-17,1715.61,1715.61,1697.12,1698.12,0
2003-11-18,1696.41,1712.94,1687.07,1708.38,0
2003-11-19,1687.72,1689.58,1674.57,1677.35,0
2003-11-20,1692.53,1694.75,1661.27,1662.43,0
2003-11-21,1654.33,1657.82,1643.68,1657.25,0
2003-11-24,1660.98,1667.85,1647.75,1666.93,0
2003-11-26,1686.78,1707.53,1686.28,1688.41,0
2003-11-27,1696.79,1710.19,1689.85,1696.44,0
2003-11-28,1697.19,1721.74,1696.82,1714,0
2003-12-01,1723.65,1742.89,1716.9,1737.75,0
2003-12-02,1754.75,1754.75,1727.88,1728.96,0
2003-12-03,1729.98,1746.83,1729.97,1737.46,0
2003-12-04,1739.03,1751.37,1730.31,1732.01,0
2003-12-05,1730.53,1733,1717.24,1733,0
2003-12-08,1723.82,1724.49,1713.02,1719.33,0
2003-12-09,1721.15,1726.08,1709.98,1711.36,0
2003-12-10,1709.48,1725.1,1704.45,1711.15,0
2003-12-11,1717.92,1721.41,1707.62,1720.19,0
2003-12-12,1727.84,1731.19,1721.34,1727.73,0
2003-12-15,1744.37,1751.71,1740.07,1743.17,0
2003-12-16,1732.16,1733.29,1720.45,1729.04,0
2003-12-17,1730.91,1732.88,1704.22,1723.57,0
2003-12-18,1726.8,1729.83,1715.07,1715.63,0
2003-12-19,1722.79,1726.82,1710.81,1710.81,0
2003-12-22,1718.34,1737.09,1717.68,1722.49,0
2003-12-23,1720.09,1725.76,1714.16,1720.92,0
2003-12-24,1718.05,1727.32,1717.91,1725.87,0
2003-12-26,1727.78,1733.38,1724.59,1730.23,0
2003-12-29,1733.2,1744.75,1730.66,1741.01,0
2003-12-30,1756.63,1770.98,1755.11,1763.87,0
2003-12-31,1765.85,1772.16,1764.52,1764.52,0
2004-01-02,1768.78,1795.63,1768.77,1791.35,0
2004-01-05,1797.75,1831.63,1782.97,1828.66,0
2004-01-06,1838.41,1856.91,1824.78,1828.72,0
2004-01-07,1821.27,1839.94,1820.34,1835.96,0
2004-01-08,1838.04,1853.8,1837.04,1841.68,0
2004-01-09,1859.92,1867.63,1848.86,1852.53,0
2004-01-12,1845.84,1852.07,1837.82,1842.49,0
2004-01-13,1849.56,1861.56,1844.31,1861.56,0
2004-01-14,1856.5,1872.27,1853.9,1860.53,0
2004-01-15,1863.53,1867.29,1828.08,1829.98,0
2004-01-16,1835,1845.9,1833.09,1836.87,0
2004-01-19,1848.88,1852.15,1833.73,1849.21,0
2004-01-20,1855.18,1868.23,1849.21,1865.44,0
2004-01-21,1879.54,1893.99,1871.05,1889.56,0
2004-01-26,1901.3,1905.16,1883.84,1899.98,0
2004-01-27,1909,1912.93,1888.63,1904.55,0
2004-01-28,1899.89,1899.89,1859.4,1862.84,0
2004-01-29,1849.52,1849.52,1834.6,1842.32,0
2004-01-30,1853.38,1859.58,1841.14,1848.36,0
2004-02-03,1835.12,1847.04,1817.46,1845.13,0
2004-02-04,1844.83,1853.54,1830.05,1834.64,0
2004-02-05,1832.2,1838.44,1824.93,1828.66,0
2004-02-06,1844.34,1864.23,1842.48,1854.41,0
2004-02-09,1869.22,1888.2,1865.16,1888.2,0
2004-02-10,1888.86,1888.94,1868.71,1872.68,0
2004-02-11,1874.59,1880.23,1863.24,1868.51,0
2004-02-12,1883.94,1883.94,1858.21,1862.94,0
2004-02-13,1862.69,1871.12,1859.56,1864.07,0
2004-02-16,1864.19,1867.3,1857.26,1861.39,0
2004-02-17,1868.98,1893.47,1868.79,1893.47,0
2004-02-18,1900.56,1902.87,1888.33,1888.51,0
2004-02-19,1888.21,1894.78,1884.98,1889.96,0
2004-02-20,1889.61,1894.25,1885.86,1891.78,0
2004-02-23,1890.86,1892.7,1879.71,1884.53,0
2004-02-24,1883.17,1886.14,1874.43,1878.41,0
2004-02-25,1878.54,1880.08,1864.04,1868.28,0
2004-02-26,1875.66,1888.7,1873.55,1888.7,0
2004-02-27,1893,1895.43,1881.29,1888.63,0
2004-03-01,1898.09,1904.91,1887.27,1891.73,0
2004-03-02,1904.47,1904.94,1876.9,1892.93,0
2004-03-03,1891.19,1896.27,1871.24,1880.58,0
2004-03-04,1884.36,1893.96,1883.68,1893.01,0
2004-03-05,1896.91,1897.26,1885.11,1891.54,0
2004-03-08,1902.19,1902.33,1883.64,1888.35,0
2004-03-09,1881.6,1893.38,1872.97,1885.2,0
2004-03-10,1880.41,1880.88,1859.97,1875.02,0
2004-03-11,1857.98,1858.75,1842.54,1847.78,0
2004-03-12,1821.54,1841.35,1813.49,1835.08,0
2004-03-15,1846.97,1851.17,1835.78,1838.23,0
2004-03-16,1829.02,1831.07,1822.29,1826.32,0
2004-03-17,1838.15,1843.6,1833.57,1833.57,0
2004-03-18,1849.51,1856.32,1835.18,1835.18,0
2004-03-19,1838.3,1843.99,1833.56,1839.12,0
2004-03-22,1835.53,1837.66,1812.16,1812.16,0
2004-03-23,1801.2,1822.91,1793.76,1818.41,0
2004-03-24,1818.07,1840.31,1815.69,1835.29,0
2004-03-25,1840.38,1844.87,1820.48,1830.4,0
2004-03-26,1839.04,1844.37,1824.82,1827.11,0
2004-03-29,1829.29,1835.78,1820.87,1835.54,0
2004-03-30,1847.21,1861.64,1840.59,1844.54,0
2004-03-31,1850.46,1863.29,1850.18,1858.92,0
2004-04-01,1856.8,1870.7,1851.79,1870.7,0
2004-04-02,1875.88,1882.03,1873.76,1880.45,0
2004-04-05,1891.73,1894.51,1878.83,1890.2,0
2004-04-06,1895.78,1898.34,1880.4,1881.67,0
2004-04-07,1887.92,1893.83,1882.54,1884.43,0
2004-04-08,1887.54,1901.92,1883.91,1901.92,0
2004-04-12,1902.82,1902.82,1892.03,1898.27,0
2004-04-13,1904.33,1906.27,1894.51,1895.51,0
2004-04-14,1888.28,1888.28,1866.78,1869.67,0
2004-04-15,1874.69,1876.24,1844.38,1844.38,0
2004-04-16,1846.73,1859.48,1846.73,1853.99,0
2004-04-19,1857.76,1860.58,1844.71,1844.71,0
2004-04-20,1851.72,1857.43,1847.21,1850.42,0
2004-04-21,1847.87,1853.51,1845.56,1848.41,0
2004-04-22,1856.25,1866.33,1855.36,1863.71,0
2004-04-23,1879.16,1881.28,1865.5,1867.64,0
2004-04-26,1868.37,1870.95,1847.14,1849.38,0
2004-04-27,1850.82,1863.21,1850.52,1853.58,0
2004-04-28,1853.06,1856.63,1844.97,1847.76,0
2004-04-29,1838.07,1838.07,1812.13,1812.13,0
2004-04-30,1810.19,1842.4,1794.05,1842.03,0
2004-05-03,1841.39,1844.86,1828.64,1839.23,0
2004-05-04,1838.53,1874.07,1838.53,1865.35,0
2004-05-05,1876.11,1879.44,1860.17,1879.44,0
2004-05-06,1880.11,1882.38,1862.67,1866.61,0
2004-05-07,1861.25,1863.74,1839.83,1843.72,0
2004-05-10,1826.69,1827.05,1788.42,1791.78,0
2004-05-11,1797.25,1806.11,1782.32,1803.39,0
2004-05-12,1807.89,1811.4,1799.5,1802.17,0
2004-05-13,1802,1802,1771.25,1778.59,0
2004-05-14,1778.54,1785.08,1753.62,1754.96,0
2004-05-17,1745.89,1745.89,1690.35,1700.33,0
2004-05-18,1717.55,1730.8,1702.71,1722.8,0
2004-05-19,1741.09,1766.91,1740.09,1765.26,0
2004-05-20,1759.8,1759.99,1738.7,1741.57,0
2004-05-21,1747.17,1768.17,1745.82,1767.23,0
2004-05-24,1774.92,1780.79,1762.75,1779.79,0
2004-05-25,1771.06,1775.98,1761.44,1766.42,0
2004-05-26,1787.73,1791.96,1772.76,1776.7,0
2004-05-27,1781.7,1783.5,1773.71,1778.55,0
2004-05-28,1792.3,1805.48,1787.18,1787.18,0
2004-05-31,1791.89,1793.46,1773.12,1788.66,0
2004-06-01,1787.38,1793.9,1783.17,1791.97,0
2004-06-03,1787.55,1797.76,1767.26,1780.88,0
2004-06-04,1783.46,1791.7,1771.17,1791.7,0
2004-06-07,1800.27,1823.54,1795.96,1818,0
2004-06-08,1831.09,1834.85,1819.2,1820.14,0
2004-06-09,1823.09,1828.53,1816.47,1820.12,0
2004-06-10,1814.08,1828.79,1810.85,1828.79,0
2004-06-11,1829.28,1829.43,1817.15,1823.14,0
2004-06-14,1824,1830.21,1809.69,1814.06,0
2004-06-15,1808.3,1820.5,1800.39,1820.5,0
2004-06-16,1827.51,1833.48,1819.72,1831.31,0
2004-06-17,1827.6,1828.07,1809.98,1814.15,0
2004-06-18,1809.73,1810.17,1786.54,1791.62,0
2004-06-21,1808.51,1808.51,1782.29,1787.15,0
2004-06-22,1785.83,1793.08,1779.39,1785.93,0
2004-06-23,1792.28,1803.58,1789.59,1794.65,0
2004-06-24,1805.53,1808.03,1796.57,1799.48,0
2004-06-25,1799.04,1806.85,1797.89,1805.54,0
2004-06-28,1807.15,1819.67,1803.45,1816.42,0
2004-06-29,1817.92,1836.01,1810.76,1830.24,0
2004-06-30,1830.98,1844.89,1828.9,1838,0
2004-07-01,1840.31,1851.74,1838.17,1844.18,0
2004-07-02,1837.09,1851.78,1830.28,1839.33,0
2004-07-05,1836.39,1865.86,1836.39,1862.75,0
2004-07-06,1868.7,1891.91,1867.45,1874.57,0
2004-07-07,1870.27,1877.05,1864.75,1873.75,0
2004-07-08,1869.88,1870.05,1853.38,1860.5,0
2004-07-09,1860.42,1864.8,1853.28,1862.03,0
2004-07-12,1868.31,1876.17,1859.67,1870.89,0
2004-07-13,1875.92,1880.29,1864.43,1878.15,0
2004-07-14,1875.12,1882.29,1867.89,1870.9,0
2004-07-15,1870.78,1875.27,1856.37,1867.56,0
2004-07-16,1859.21,1876.03,1856.01,1871.47,0
2004-07-19,1867.26,1881.77,1866.85,1881.77,0
2004-07-20,1873.71,1874.16,1853.96,1865.26,0
2004-07-21,1869.53,1879.48,1869.11,1873.17,0
2004-07-22,1865.12,1867.86,1856.49,1862.97,0
2004-07-23,1856.27,1860.06,1850.24,1850.26,0
2004-07-26,1844.33,1857.54,1842.37,1855.98,0
2004-07-27,1857.29,1875.64,1856.12,1869.08,0
2004-07-28,1876.45,1881.24,1872.67,1875.25,0
2004-07-29,1871.42,1892.11,1865.45,1892.11,0
2004-07-30,1892.65,1895.98,1884.7,1891.71,0
2004-08-02,1886.98,1892.55,1881.52,1887.41,0
2004-08-03,1890.02,1915.2,1889.9,1911.8,0
2004-08-04,1909.1,1914.23,1902.83,1903.85,0
2004-08-05,1909.89,1942.8,1909.62,1935.7,0
2004-08-06,1931.04,1935.27,1920.23,1922.75,0
2004-08-10,1913.41,1915.13,1895.79,1901.41,0
2004-08-11,1909.4,1911.95,1889.34,1896.19,0
2004-08-12,1888.1,1892.62,1881.9,1888.18,0
2004-08-13,1876.19,1881.28,1861.57,1872.88,0
2004-08-16,1871.54,1879.89,1870.3,1877.6,0
2004-08-17,1885.75,1893.85,1880.52,1880.52,0
2004-08-18,1885.62,1894.72,1883.91,1890.68,0
2004-08-19,1899.32,1909.83,1897.84,1907.05,0
2004-08-20,1900.34,1902.78,1891.31,1894.93,0
2004-08-23,1903.73,1906.54,1898.39,1901.23,0
2004-08-24,1898.79,1905.4,1891.36,1905.4,0
2004-08-25,1902.75,1919.02,1899.78,1917.09,0
2004-08-26,1919.15,1933.78,1915.97,1919.1,0
2004-08-27,1915.96,1922.86,1910.19,1915.9,0
2004-08-30,1917.54,1923.84,1895.82,1905.45,0
2004-08-31,1903.89,1919.28,1902.8,1918.34,0
2004-09-01,1921.48,1933.28,1920.57,1929.48,0
2004-09-02,1934.51,1945.71,1934.35,1940.86,0
2004-09-03,1938.29,1942.18,1933.59,1936.55,0
2004-09-06,1934.08,1944.97,1930.33,1937.43,0
2004-09-07,1941.48,1961.47,1937.46,1961.47,0
2004-09-08,1959.81,1973.17,1954.07,1959.13,0
2004-09-09,1960.57,1966.28,1955.04,1965.28,0
2004-09-10,1965.51,1967.7,1953.51,1967.7,0
2004-09-13,1974.9,1986.72,1972.42,1985.79,0
2004-09-14,1987.58,1994.13,1979.73,1994.13,0
2004-09-15,1999.45,2007.98,1995.13,2003.99,0
2004-09-16,1999.88,2003.96,1986.38,1997.12,0
2004-09-17,1998.63,2003.56,1990.03,2003.56,0
2004-09-20,2005.46,2007.15,1987.84,1988.11,0
2004-09-21,1988.55,2002.57,1982.05,2001.87,0
2004-09-22,2003.72,2004.88,1990.1,1993.55,0
2004-09-23,1982.38,1988.64,1977.6,1988.64,0
2004-09-24,1983.26,1989.53,1971.32,1973.46,0
2004-09-27,1970.38,1983.39,1970.25,1983.39,0
2004-09-28,1980.74,1981.39,1970.95,1979.1,0
2004-09-29,1984.45,1984.45,1972.15,1974.35,0
2004-09-30,1980.83,1993.04,1980.83,1984.74,0
2004-10-01,1986.96,1998.49,1981.14,1981.14,0
2004-10-04,2001.18,2014.03,1998.31,2013.89,0
2004-10-05,2014.78,2018.54,2004.07,2011.74,0
2004-10-06,2014,2019.47,2006.24,2016.04,0
2004-10-07,2020.67,2021.91,2003.76,2006.19,0
2004-10-08,2000.83,2010.78,1999.65,2004.3,0
2004-10-11,2000.58,2001.96,1989.18,1991.99,0
2004-10-12,1993.48,1993.89,1965.51,1971.04,0
2004-10-13,1974.94,1976.72,1962.43,1971.15,0
2004-10-14,1958.37,1960.8,1948.57,1951.47,0
2004-10-15,1945.21,1970.59,1944.06,1962.54,0
2004-10-18,1962.45,1964.91,1950.55,1950.55,0
2004-10-19,1962.22,1970.23,1958.24,1970.23,0
2004-10-20,1964.4,1972.78,1953,1953,0
2004-10-21,1958.07,1969.18,1958.07,1969.18,0
2004-10-22,1932.18,1975.63,1932.18,1967.07,0
2004-10-25,1950.08,1956.95,1947.42,1953.44,0
2004-10-26,1949.07,1962.95,1949.07,1957.41,0
2004-10-27,1965.88,1968.01,1959.05,1959.05,0
2004-10-28,1978.73,1995.47,1975.18,1988.05,0
2004-10-29,1983.58,1987.86,1978.35,1980.69,0
2004-11-01,1988.8,1989.69,1974.79,1978.79,0
2004-11-02,1988.14,1996.21,1987.31,1995.38,0
2004-11-03,1998.04,2024.23,1996.74,2017.43,0
2004-11-04,2023.69,2026.91,2008.51,2010.65,0
2004-11-05,2020.23,2022.71,2009.03,2015.77,0
2004-11-08,2017.39,2020.95,2008.57,2009.96,0
2004-11-09,2015.84,2020.43,2008.84,2011.51,0
2004-11-10,2015.07,2027.62,2015.07,2022.99,0
2004-11-12,2032.03,2039.49,2030.13,2038.46,0
2004-11-16,2044.63,2045.74,2031.11,2036.42,0
2004-11-17,2038.31,2047.12,2033.65,2046.4,0
2004-11-18,2048.25,2050.78,2030.71,2032.62,0
2004-11-19,2036.4,2039.23,2031.3,2038.21,0
2004-11-22,2027.09,2027.43,2016.48,2020.14,0
2004-11-23,2027.72,2036.46,2026.21,2029.86,0
2004-11-24,2034.09,2043.97,2032.54,2040.19,0
2004-11-25,2037.5,2045.11,2031.65,2034.88,0
2004-11-26,2037.18,2042.41,2021.48,2028.43,0
2004-11-29,2030.78,2044.38,2030,2038.72,0
2004-11-30,2035,2043.09,2027.11,2027.66,0
2004-12-01,2029.28,2038.84,2022.76,2038.84,0
2004-12-02,2052.74,2071.93,2052.74,2062.76,0
2004-12-03,2074.22,2076.59,2059.78,2061.58,0
2004-12-06,2063.41,2065.84,2032.38,2032.38,0
2004-12-07,2041.01,2043.68,2016.26,2016.26,0
2004-12-08,2023.16,2034.7,2013.79,2020.66,0
2004-12-09,2021.46,2023.59,1999.14,1999.14,0
2004-12-10,2006.12,2017.27,2006.12,2016.33,0
2004-12-13,2022.18,2024.18,2010.1,2017.29,0
2004-12-14,2018.52,2037.22,2017.03,2031.29,0
2004-12-15,2035.94,2048.79,2031.82,2048.79,0
2004-12-16,2049.39,2049.39,2032.44,2034.3,0
2004-12-17,2037.53,2057.98,2034.85,2057.98,0
2004-12-20,2051.53,2057.56,2040.79,2056.24,0
2004-12-21,2057.22,2063.59,2051.25,2063.59,0
2004-12-22,2068.83,2069.99,2055.77,2055.77,0
2004-12-23,2061.28,2062.36,2051.06,2055.48,0
2004-12-24,2054.66,2057.4,2049.02,2055.56,0
2004-12-27,2047.64,2052.74,2042.96,2050.99,0
2004-12-28,2049.01,2062.26,2047.55,2058.12,0
2004-12-29,2064.97,2067.44,2053.6,2057.82,0
2004-12-30,2057.35,2065.77,2057.35,2061.56,0
2004-12-31,2061.54,2066.14,2056.27,2066.14,0
2005-01-03,2065.15,2074.68,2062.97,2070.15,0
2005-01-04,2069.12,2072.58,2061.99,2068.49,0
2005-01-05,2063.08,2076.07,2063.08,2071.04,0
2005-01-06,2070.78,2089.82,2067.1,2089.82,0
2005-01-07,2087.4,2095.68,2081.63,2085.58,0
2005-01-10,2091.37,2094.7,2085.11,2089.68,0
2005-01-11,2097.37,2099.92,2088.18,2092.21,0
2005-01-12,2086.44,2091.38,2076.82,2079.8,0
2005-01-13,2082.99,2090.23,2078.8,2082.34,0
2005-01-14,2079.94,2082,2071.9,2076.13,0
2005-01-17,2078.01,2089.39,2078.01,2087.12,0
2005-01-18,2088.71,2091.42,2079.59,2084.19,0
2005-01-19,2092.94,2099.33,2086.59,2097.39,0
2005-01-20,2089.55,2095.78,2085.39,2085.39,0
2005-01-24,2082.41,2084.58,2068.5,2074.24,0
2005-01-25,2068.94,2078.25,2064.7,2065.71,0
2005-01-26,2073.44,2089.93,2071.45,2086.93,0
2005-01-27,2091.53,2092.51,2073.12,2073.12,0
2005-01-28,2079.35,2092.26,2077.96,2089.51,0
2005-01-31,2089.39,2101.65,2086.46,2096.32,0
2005-02-01,2097.66,2104.22,2089.55,2094.65,0
2005-02-02,2102,2112.25,2100.26,2108.69,0
2005-02-03,2112.41,2112.76,2103.84,2108.16,0
2005-02-04,2105.6,2117.36,2102.14,2113.58,0
2005-02-07,2121.83,2131.14,2118.1,2118.1,0
2005-02-08,2124.41,2140.16,2124.41,2140.16,0
2005-02-11,2142.9,2154.75,2142.66,2149.6,0
2005-02-14,2156.95,2171.33,2156.43,2164.93,0
2005-02-15,2171.79,2172.23,2157.31,2163.39,0
2005-02-16,2160.74,2165.18,2147.96,2155.1,0
2005-02-17,2161.55,2167.7,2158,2164.2,0
2005-02-18,2156.81,2172.93,2156.81,2168.86,0
2005-02-21,2166.93,2171.31,2156.61,2166.38,0
2005-02-22,2167.19,2167.19,2140.42,2146.73,0
2005-02-23,2138.13,2142.04,2130.9,2136.42,0
2005-02-24,2134.89,2157.61,2134.62,2152.59,0
2005-02-25,2149.84,2152.43,2133.05,2135.08,0
2005-02-28,2144.29,2144.29,2119.4,2119.4,0
2005-03-01,2120.94,2136.44,2119.59,2125.11,0
2005-03-02,2131.91,2146.43,2129.44,2144.36,0
2005-03-03,2143.66,2149.94,2137.17,2147.53,0
2005-03-04,2146.23,2167.89,2144.94,2154.55,0
2005-03-07,2172.61,2178.43,2166.12,2166.12,0
2005-03-08,2173.58,2174.9,2156.54,2160.63,0
2005-03-09,2163.59,2184.29,2162.53,2184.29,0
2005-03-10,2177.41,2179.13,2162.91,2170.2,0
2005-03-11,2169.65,2179.09,2168.28,2169.41,0
2005-03-14,2164.62,2174.77,2159.22,2168.97,0
2005-03-15,2171.44,2175.95,2161.79,2163.93,0
2005-03-16,2161.54,2170.25,2159.25,2169.64,0
2005-03-17,2159.36,2172.73,2158.09,2159.89,0
2005-03-18,2166.53,2191.29,2166.53,2174.49,0
2005-03-21,2178.94,2185.66,2170.69,2177.52,0
2005-03-22,2182.19,2182.19,2170.07,2176.41,0
2005-03-23,2162.03,2164.41,2129.56,2145.1,0
2005-03-24,2142.23,2155.12,2142.23,2151.45,0
2005-03-28,2152.34,2155.52,2144.12,2144.36,0
2005-03-29,2151.26,2155.66,2124.53,2127.71,0
2005-03-30,2120.69,2134.04,2114.96,2123.16,0
2005-03-31,2139.18,2148.76,2137.01,2142.75,0
2005-04-01,2141.38,2152.01,2140.12,2143.75,0
2005-04-04,2139.49,2157.8,2139.49,2157.8,0
2005-04-05,2154.98,2163.11,2151.92,2157.81,0
2005-04-06,2156.44,2165.78,2152.18,2165.78,0
2005-04-07,2166.66,2176.39,2164.32,2176.39,0
2005-04-08,2178.96,2186.26,2176.98,2181.94,0
2005-04-11,2180.05,2183.96,2172.26,2181.58,0
2005-04-12,2179.53,2179.63,2165.03,2173.56,0
2005-04-13,2174.55,2178.97,2168.99,2174.09,0
2005-04-14,2162.86,2172.01,2160.34,2168.59,0
2005-04-15,2156.33,2159.9,2140.77,2150.23,0
2005-04-18,2128.87,2135.08,2107.67,2107.67,0
2005-04-19,2120.51,2130.92,2119.39,2128.71,0
2005-04-20,2144.38,2144.38,2129.25,2129.25,0
2005-04-21,2124.53,2140.28,2119.03,2137.73,0
2005-04-22,2147.6,2150.49,2136.91,2136.91,0
2005-04-25,2135.44,2143.84,2134.49,2137.39,0
2005-04-26,2144.79,2155.84,2140.42,2149.64,0
2005-04-27,2147.25,2154.43,2140.79,2145.34,0
2005-04-28,2140.88,2149.12,2134.08,2140.24,0
2005-04-29,2129.94,2139.67,2125.25,2125.25,0
2005-05-03,2146.04,2148.25,2137.17,2137.17,0
2005-05-04,2141.86,2156.69,2141.86,2149.38,0
2005-05-05,2151.61,2154.57,2147.3,2148.1,0
2005-05-06,2150.73,2166.86,2146.83,2161.22,0
2005-05-09,2164.58,2170.53,2161.7,2166.29,0
2005-05-10,2171.79,2173.57,2164.81,2165.85,0
2005-05-11,2160.06,2173.14,2155.59,2173.14,0
2005-05-12,2177.48,2186.13,2176.27,2181.19,0
2005-05-13,2175.59,2175.66,2165.14,2171.67,0
2005-05-16,2171.8,2173.38,2161.04,2165.48,0
2005-05-17,2165.95,2169.9,2148.21,2154.37,0
2005-05-18,2155.19,2161.92,2150.52,2153.65,0
2005-05-19,2161.3,2175.66,2161.3,2167.27,0
2005-05-20,2173.25,2179.01,2170.59,2173.77,0
2005-05-24,2178.87,2187.78,2173.32,2175.2,0
2005-05-25,2177.35,2178.2,2156.65,2160.47,0
2005-05-26,2155.85,2158.78,2137.58,2152.56,0
2005-05-27,2155.8,2166.37,2152.94,2154.7,0
2005-05-30,2156.63,2174.61,2156.63,2171.92,0
2005-05-31,2169.44,2182.12,2161.77,2161.77,0
2005-06-01,2169.46,2180.74,2167.75,2176.93,0
2005-06-02,2181.72,2192.67,2181.72,2191.55,0
2005-06-03,2191.29,2197.4,2188.65,2192.67,0
2005-06-06,2187.18,2201.38,2184.81,2201.38,0
2005-06-07,2201.25,2210.68,2197.83,2206.84,0
2005-06-08,2208.19,2210.12,2198.29,2198.29,0
2005-06-09,2197.37,2208.18,2194.13,2198.56,0
2005-06-10,2202.3,2223.67,2202.3,2220.43,0
2005-06-13,2221.37,2230.56,2214.56,2218.86,0
2005-06-14,2221.33,2222.38,2202.19,2202.19,0
2005-06-15,2192.39,2206.51,2187.22,2201.91,0
2005-06-16,2203.21,2206.04,2196.85,2202.74,0
2005-06-17,2207.39,2215.18,2205.63,2209.15,0
2005-06-20,2209.23,2209.98,2192.88,2197.38,0
2005-06-21,2197.94,2206.48,2196.64,2196.64,0
2005-06-22,2199.02,2206.99,2193.86,2206.34,0
2005-06-23,2209.45,2227.07,2204.79,2223.45,0
2005-06-24,2216.09,2225.39,2210.25,2223.72,0
2005-06-27,2213.27,2217.82,2206.71,2206.71,0
2005-06-28,2203.4,2207.77,2197.41,2197.61,0
2005-06-29,2206.94,2210.96,2202.22,2202.27,0
2005-06-30,2203.6,2212.66,2201.83,2212.66,0
2005-07-01,2212.91,2216.07,2207.95,2209.95,0
2005-07-04,2216.93,2225.8,2214.93,2221.16,0
2005-07-05,2224.91,2230.4,2221,2222.61,0
2005-07-06,2227.08,2235.19,2225.83,2234.13,0
2005-07-07,2230.04,2233.74,2212.34,2212.34,0
2005-07-08,2213.63,2224.19,2213.18,2215.99,0
2005-07-11,2229.23,2241.19,2223.58,2241.19,0
2005-07-12,2244.33,2246.83,2228.92,2235.59,0
2005-07-13,2234.1,2244.23,2234.1,2239.01,0
2005-07-14,2248.88,2253.63,2243.36,2250.16,0
2005-07-15,2253.95,2255.72,2243.41,2250.29,0
2005-07-18,2249.75,2252.96,2240.49,2248.14,0
2005-07-19,2246.18,2293.14,2244.41,2292.92,0
2005-07-20,2307.12,2343.69,2295.05,2309.26,0
2005-07-21,2316.25,2329.63,2309.3,2311.14,0
2005-07-22,2315.1,2324.04,2310.75,2319.34,0
2005-07-25,2317.12,2323.1,2309.61,2309.61,0
2005-07-26,2317.69,2330.95,2316.87,2321.77,0
2005-07-27,2325.01,2338.67,2324.7,2333.62,0
2005-07-28,2345.66,2351.58,2337.66,2346.19,0
2005-07-29,2349.92,2362.66,2338.46,2352.56,0
2005-08-01,2353.57,2369.87,2348.15,2365.72,0
2005-08-02,2369.33,2383.84,2366.47,2377.13,0
2005-08-03,2387.54,2399.75,2365.19,2365.19,0
2005-08-04,2368.6,2378.27,2359.62,2362.39,0
2005-08-05,2354.23,2358.64,2329.51,2338.87,0
2005-08-08,2333.68,2353.09,2333.68,2348.21,0
2005-08-10,2349.87,2356.42,2335.41,2338.49,0
2005-08-11,2335.1,2335.1,2304.32,2305.97,0
2005-08-12,2311.76,2319.65,2299.35,2303.2,0
2005-08-15,2305.94,2306.62,2269.55,2279.76,0
2005-08-16,2291.26,2305.62,2290.98,2305.3,0
2005-08-17,2296.54,2296.54,2276.11,2280.23,0
2005-08-18,2299.43,2308.06,2275.66,2282.7,0
2005-08-19,2294.03,2295.26,2279.64,2286.36,0
2005-08-22,2293.23,2304.36,2289.16,2300.95,0
2005-08-23,2301.8,2306.32,2287.27,2289.66,0
2005-08-24,2288.14,2289.73,2277.99,2278.35,0
2005-08-25,2273.5,2288.25,2271.07,2284.4,0
2005-08-26,2287.18,2290.58,2280.33,2286.55,0
2005-08-29,2283.59,2284.38,2261.14,2272,0
2005-08-30,2273.87,2284.06,2258.96,2268.49,0
2005-08-31,2269.98,2280.11,2265.86,2275.43,0
2005-09-01,2289.58,2295.54,2281.38,2295.54,0
2005-09-02,2297.46,2308.99,2290.51,2300.89,0
2005-09-05,2298.34,2300.12,2286.7,2293.97,0
2005-09-06,2297.39,2302.53,2283.32,2289.37,0
2005-09-07,2304.93,2308.53,2295.42,2296.9,0
2005-09-08,2297.53,2297.9,2288.79,2297.9,0
2005-09-09,2299.06,2302.32,2292.43,2301.28,0
2005-09-12,2315.4,2325.11,2305.34,2325.11,0
2005-09-13,2318.18,2320.17,2308.9,2310.35,0
2005-09-14,2310.83,2319.94,2309.37,2313.35,0
2005-09-15,2315.32,2319.32,2311.84,2317.67,0
2005-09-16,2322.8,2323.24,2306.38,2306.38,0
2005-09-19,2303.95,2308.26,2296.99,2298.5,0
2005-09-20,2295.89,2312.59,2291.98,2307.42,0
2005-09-21,2298.96,2310.86,2295.8,2298.65,0
2005-09-22,2291.06,2296.54,2284.57,2290.68,0
2005-09-23,2293.09,2295.92,2283.5,2293.04,0
2005-09-26,2298.51,2317.73,2295.76,2317.58,0
2005-09-27,2318.48,2318.48,2303.36,2306.5,0
2005-09-28,2306.48,2308.29,2298.83,2301.84,0
2005-09-29,2292.25,2306.38,2288.56,2299.29,0
2005-09-30,2313.5,2314.95,2301.64,2305.14,0
2005-10-03,2302.03,2312.15,2297.01,2301.49,0
2005-10-04,2305.63,2323.77,2298.55,2323.77,0
2005-10-05,2319.52,2325.89,2314.48,2325.89,0
2005-10-06,2311.63,2312.53,2284.11,2289.47,0
2005-10-07,2289.27,2307.52,2286.79,2305.24,0
2005-10-10,2307.19,2346.72,2307.19,2343.39,0
2005-10-11,2346.8,2356.02,2336.23,2355.02,0
2005-10-12,2353.15,2353.15,2320.53,2320.53,0
2005-10-13,2318.62,2324.93,2306.99,2320.7,0
2005-10-14,2322.79,2328.67,2299.79,2303.24,0
2005-10-17,2312.63,2313.5,2284.68,2288.54,0
2005-10-18,2288.96,2290.6,2272.51,2284.16,0
2005-10-19,2280.13,2280.13,2218.13,2218.13,0
2005-10-20,2239.72,2252.45,2223.67,2226.88,0
2005-10-21,2208.63,2247.3,2200.75,2239.36,0
2005-10-24,2249.57,2254.19,2222.83,2222.83,0
2005-10-25,2246.16,2252.97,2225.23,2226.46,0
2005-10-26,2227.95,2236.32,2226.02,2228.79,0
2005-10-27,2234.78,2238.47,2197.73,2201.9,0
2005-10-28,2197.48,2207.55,2190.07,2192.41,0
2005-10-31,2206.11,2226.66,2205.84,2216.77,0
2005-11-02,2226.71,2256.94,2226.71,2255.54,0
2005-11-04,2265.81,2279.5,2258.24,2266.52,0
2005-11-07,2268.76,2268.93,2248.48,2257.08,0
2005-11-08,2258.91,2271.99,2255.34,2271.99,0
2005-11-09,2269.89,2273.21,2256.89,2270.33,0
2005-11-10,2271.9,2273.05,2249.2,2258.25,0
2005-11-11,2268.77,2273.06,2261.85,2266.03,0
2005-11-14,2272.61,2272.61,2248.28,2254.15,0
2005-11-15,2259.99,2260.99,2232.85,2240.49,0
2005-11-16,2243.92,2255.12,2241.34,2254.46,0
2005-11-17,2256.12,2262.14,2243.29,2261.49,0
2005-11-18,2270.74,2293.2,2269.63,2293.2,0
2005-11-21,2297.42,2304.15,2278.47,2282.5,0
2005-11-22,2278.74,2280.44,2265.88,2278.04,0
2005-11-23,2289.24,2299.64,2282.07,2296.52,0
2005-11-24,2305.85,2309.4,2293.42,2306.31,0
2005-11-25,2306.7,2307.74,2290.5,2295.73,0
2005-11-28,2303,2308.54,2293.37,2308.54,0
2005-11-29,2299.41,2307.85,2294.94,2302.88,0
2005-11-30,2320.57,2322.76,2300.25,2300.25,0
2005-12-01,2299.4,2314.62,2298.23,2310.99,0
2005-12-02,2328.78,2334.86,2322.58,2332.52,0
2005-12-05,2334.6,2339.94,2317.08,2332.61,0
2005-12-06,2320.79,2321.03,2308.35,2308.35,0
2005-12-07,2314.77,2316.77,2309.03,2311.81,0
2005-12-08,2310.61,2315.79,2298.15,2305.71,0
2005-12-09,2302.89,2326.41,2302.25,2321.1,0
2005-12-12,2331.87,2338.04,2326.08,2331.39,0
2005-12-13,2337.95,2337.95,2320.52,2323.97,0
2005-12-14,2330.66,2335.5,2322.3,2324.37,0
2005-12-15,2327.62,2334.68,2321.64,2325.73,0
2005-12-16,2323.64,2333.03,2315.17,2325.53,0
2005-12-19,2326.85,2334.5,2324.36,2326.55,0
2005-12-20,2332.87,2333.25,2319.81,2328.72,0
2005-12-21,2334.81,2335.27,2326.29,2332.66,0
2005-12-22,2333.17,2336.5,2319.63,2323.65,0
2005-12-23,2329.42,2335,2325.5,2328.29,0
2005-12-27,2331.12,2334.93,2327.88,2334.93,0
2005-12-28,2332.88,2338.57,2325.61,2337.88,0
2005-12-29,2334.93,2348.47,2333.04,2345.37,0
2005-12-30,2351.03,2355.91,2342.1,2347.34,0
2006-01-03,2354.59,2373.15,2353.4,2369.37,0
2006-01-04,2383.83,2396.58,2382.13,2384.13,0
2006-01-05,2392.52,2414.74,2392.41,2403.75,0
2006-01-06,2407.13,2423.43,2401.54,2420.74,0
2006-01-09,2423.88,2433.31,2421.22,2425.99,0
2006-01-11,2435.93,2440.71,2414.95,2418.64,0
2006-01-12,2423.87,2425.77,2403.47,2407.37,0
2006-01-13,2410.79,2415.04,2401.57,2405.86,0
2006-01-16,2407.2,2413.56,2398.82,2401.2,0
2006-01-17,2402.03,2412.15,2374.4,2376.96,0
2006-01-18,2365.96,2375.53,2352.18,2359.3,0
2006-01-19,2371.21,2383.38,2367.93,2378.52,0
2006-01-20,2385.34,2395.41,2377.37,2388.9,0
2006-01-23,2372.11,2378.15,2353.68,2364.97,0
2006-01-24,2373.25,2385.52,2368.32,2368.32,0
2006-01-25,2375.34,2387.78,2374.73,2378.63,0
2006-01-26,2380.9,2388.73,2375.56,2388.22,0
2006-01-27,2400.73,2416.8,2395.16,2412.08,0
2006-02-01,2425.66,2433.86,2420.96,2431.74,0
2006-02-02,2443.42,2449,2435.38,2441.38,0
2006-02-03,2431.43,2437.21,2425.83,2431.72,0
2006-02-06,2426.63,2441.08,2420.5,2441.08,0
2006-02-07,2444.15,2450.36,2441.22,2448.73,0
2006-02-08,2443.93,2445.27,2423.03,2428.25,0
2006-02-09,2442.29,2444.59,2428.08,2431.62,0
2006-02-10,2435.22,2435.22,2420.85,2423.59,0
2006-02-13,2427.35,2438.54,2424.37,2429.5,0
2006-02-14,2433.76,2447.18,2425.78,2440.98,0
2006-02-15,2447.66,2447.66,2415.03,2424.16,0
2006-02-16,2433.99,2449.53,2431.05,2434.65,0
2006-02-17,2447.92,2451.89,2429.7,2431.34,0
2006-02-20,2427.62,2436.74,2423.96,2431.77,0
2006-02-21,2437.02,2448.65,2437.02,2443.56,0
2006-02-22,2442.58,2443.11,2427.88,2427.88,0
2006-02-23,2437.31,2440.03,2428.63,2435.58,0
2006-02-24,2437.29,2456.72,2434.59,2453.66,0
2006-02-27,2462.22,2477.37,2455.01,2477.37,0
2006-02-28,2462.01,2490.46,2462.01,2481.96,0
2006-03-01,2472.03,2488.81,2470.56,2482.66,0
2006-03-02,2493.54,2499.15,2480.3,2480.3,0
2006-03-03,2488.18,2493.42,2483.82,2493.42,0
2006-03-06,2495.87,2513.63,2494,2512.87,0
2006-03-07,2510.8,2517.12,2489.14,2489.14,0
2006-03-08,2496.37,2502.6,2473.49,2502.6,0
2006-03-09,2499.29,2505.37,2492.25,2504.25,0
2006-03-10,2498.36,2504.04,2493.97,2496.73,0
2006-03-13,2506.1,2513.83,2503.33,2512.13,0
2006-03-14,2513.02,2513.78,2499.43,2506.7,0
2006-03-15,2506.88,2512.61,2497.22,2498.02,0
2006-03-16,2504.54,2504.54,2494.35,2498.92,0
2006-03-17,2502.25,2502.68,2490.54,2494.4,0
2006-03-20,2506.6,2513.4,2504.07,2512.6,0
2006-03-21,2499.27,2504.93,2494.13,2497.16,0
2006-03-22,2495.84,2502.58,2477.73,2489.27,0
2006-03-23,2491.08,2497.15,2487.76,2491.63,0
2006-03-24,2494.9,2500.55,2489.47,2497.31,0
2006-03-27,2495.72,2507.78,2493.88,2504.23,0
2006-03-28,2505.12,2521.29,2504.21,2513.57,0
2006-03-29,2516.48,2526.16,2509.87,2520.75,0
2006-03-30,2529.35,2535.64,2520.47,2521.04,0
2006-03-31,2537.46,2541.29,2525.41,2533.39,0
2006-04-03,2542.77,2554.4,2541.21,2548.67,0
2006-04-04,2547.55,2549.48,2532.11,2532.59,0
2006-04-05,2550.58,2550.58,2541.89,2544.88,0
2006-04-06,2553.28,2559.15,2539.21,2542.63,0
2006-04-07,2543.65,2552.05,2533.93,2552.05,0
2006-04-10,2545.08,2547.4,2531.74,2545.91,0
2006-04-11,2547.56,2564.78,2547.56,2554.65,0
2006-04-12,2544.2,2547.4,2534.74,2546.25,0
2006-04-13,2548.04,2553.53,2540.64,2544.37,0
2006-04-17,2538.04,2551.25,2537.5,2550.34,0
2006-04-18,2555.65,2560.21,2549.45,2559.25,0
2006-04-19,2574.79,2587.14,2574.54,2585.84,0
2006-04-20,2587.29,2597.93,2579.18,2583.73,0
2006-04-21,2594.55,2605.12,2588.63,2603.45,0
2006-04-24,2601.31,2602.21,2586.21,2592.5,0
2006-04-25,2596.7,2596.7,2568.54,2583.61,0
2006-04-26,2589.97,2601.84,2581.12,2596.64,0
2006-04-27,2604.59,2615.59,2601.06,2601.06,0
2006-04-28,2620.35,2620.35,2578.33,2610.71,0
2006-05-02,2613.87,2637.5,2613.87,2632.8,0
2006-05-03,2643.13,2666.33,2643.13,2659.64,0
2006-05-04,2659.47,2659.47,2637.75,2644.7,0
2006-05-05,2646.38,2649.51,2625.83,2632.41,0
2006-05-08,2653.86,2665.99,2650.98,2657.78,0
2006-05-09,2656.02,2658.03,2623.74,2629.67,0
2006-05-10,2630.6,2642.88,2621.18,2642.88,0
2006-05-11,2633.36,2635.84,2618.77,2620.58,0
2006-05-15,2581.48,2581.73,2528.74,2534.83,0
2006-05-16,2547.12,2555.29,2487.63,2513.7,0
2006-05-17,2525.13,2553.32,2522.01,2548.68,0
2006-05-18,2488.98,2503.22,2478.42,2502.17,0
2006-05-19,2486.89,2505.82,2481.96,2493.98,0
2006-05-22,2504.25,2516.18,2412.25,2416.68,0
2006-05-23,2411.12,2438.71,2398.56,2429.55,0
2006-05-24,2429.77,2444.82,2411.35,2436.55,0
2006-05-25,2435.02,2435.75,2376.53,2404.45,0
2006-05-26,2437.81,2454.87,2429.62,2445.02,0
2006-05-29,2449.61,2458.9,2436.62,2439.9,0
2006-05-30,2440.02,2453.02,2434.89,2441.54,0
2006-05-31,2381.88,2397.97,2368.72,2383.87,0
2006-06-01,2394.36,2416.73,2381.09,2386.7,0
2006-06-02,2407.61,2430.91,2392.29,2419.41,0
2006-06-05,2424.62,2429.35,2404.3,2407.25,0
2006-06-06,2380.93,2393.74,2374.62,2390.01,0
2006-06-07,2385.96,2386.06,2349.22,2355.42,0
2006-06-08,2338.1,2338.18,2282.87,2297.11,0
2006-06-09,2317.65,2342.09,2304.72,2337.43,0
2006-06-12,2328.31,2342.46,2321.9,2338.53,0
2006-06-13,2311.14,2313.77,2281.53,2293.35,0
2006-06-14,2277.9,2307.74,2277.9,2280.66,0
2006-06-15,2305.83,2313.51,2296.67,2302.42,0
2006-06-16,2354.57,2381.14,2349.03,2373.9,0
2006-06-19,2371.52,2371.93,2352.23,2367.89,0
2006-06-20,2347.23,2349.62,2311.88,2327.11,0
2006-06-21,2322.98,2334.83,2310.92,2329.6,0
2006-06-22,2352.75,2368.07,2352.75,2359.55,0
2006-06-23,2338.54,2350.03,2334.96,2343.03,0
2006-06-26,2348.24,2367.93,2344.37,2367.93,0
2006-06-27,2371.12,2372.83,2357.58,2357.58,0
2006-06-28,2338.35,2353.09,2334.63,2350.8,0
2006-06-29,2366.1,2386.77,2364.83,2386.77,0
2006-06-30,2438.77,2446.26,2426.11,2435.38,0
2006-07-03,2435.35,2440.32,2428.8,2438.26,0
2006-07-04,2447.09,2448.73,2437.35,2448.73,0
2006-07-05,2446.61,2450.29,2417.86,2424.11,0
2006-07-06,2410.61,2448.07,2402.45,2448.07,0
2006-07-07,2449.4,2451.39,2439.64,2445.12,0
2006-07-10,2429.41,2456.52,2421.76,2438.45,0
2006-07-11,2430.8,2436.84,2412.87,2415.9,0
2006-07-12,2422.07,2426.3,2415.4,2422.76,0
2006-07-13,2402.21,2419.87,2396.63,2396.63,0
2006-07-14,2373.58,2376.92,2355.81,2363.55,0
2006-07-17,2334.66,2338.18,2319.03,2320.2,0
2006-07-18,2326.56,2353.81,2326.55,2333.81,0
2006-07-19,2340.04,2357.78,2340.04,2341.79,0
2006-07-20,2385.11,2390.98,2379.29,2383.54,0
2006-07-21,2368.75,2378.46,2362.85,2371.37,0
2006-07-24,2351.58,2377.05,2348.98,2375.04,0
2006-07-25,2407.51,2407.93,2397.93,2407.56,0
2006-07-26,2413.93,2416.63,2400.46,2406.31,0
2006-07-27,2401.04,2444.65,2400.78,2444.65,0
2006-07-28,2435.33,2438.7,2425.95,2429.43,0
2006-07-31,2449.55,2452.37,2438.27,2445.42,0
2006-08-01,2436.63,2448.11,2435.9,2445.04,0
2006-08-02,2434.8,2455.18,2431.09,2453.99,0
2006-08-03,2461.57,2466.76,2451.29,2457.09,0
2006-08-04,2463.24,2464.13,2450.25,2462.91,0
2006-08-07,2460.37,2473.31,2450.15,2460.25,0
2006-08-08,2464.5,2466.5,2453.41,2465.04,0
2006-08-10,2463.12,2467.15,2444.62,2444.62,0
2006-08-11,2450.73,2456.83,2446.3,2450.62,0
2006-08-14,2452.62,2460.77,2442.17,2450.5,0
2006-08-15,2451.76,2458.35,2435.47,2440.62,0
2006-08-16,2461.55,2469.47,2448.37,2453.42,0
2006-08-17,2469.15,2477.71,2461.85,2470.64,0
2006-08-18,2477.93,2485.05,2473.01,2483.53,0
2006-08-21,2486.01,2487.04,2452.82,2467.3,0
2006-08-22,2465.72,2480.99,2465.24,2480.99,0
2006-08-23,2480.59,2481.48,2467.72,2472.26,0
2006-08-24,2468.52,2469.9,2446.11,2446.11,0
2006-08-25,2453.31,2461.97,2445.07,2453.21,0
2006-08-28,2452.97,2455.17,2427.05,2427.05,0
2006-08-29,2447.51,2456.28,2446.6,2455.33,0
2006-08-30,2462.4,2471.39,2460.37,2471.39,0
2006-08-31,2484.86,2492.27,2476.16,2482.38,0
2006-09-01,2489.21,2491.49,2480.16,2491.49,0
2006-09-04,2501.63,2520.75,2500.14,2520.45,0
2006-09-05,2525.63,2527.37,2512.89,2519.72,0
2006-09-06,2523.91,2534.33,2517.84,2526.53,0
2006-09-07,2511.86,2512.9,2499.96,2505.38,0
2006-09-08,2506.18,2514.33,2499.21,2510.13,0
2006-09-11,2508,2512.38,2488.51,2488.51,0
2006-09-12,2491.7,2494.46,2481.57,2487.2,0
2006-09-13,2508.49,2512.27,2501.34,2508.03,0
2006-09-14,2525.06,2525.06,2507.28,2518.97,0
2006-09-15,2517.31,2524.72,2512.96,2521.9,0
2006-09-18,2536.32,2552.02,2532.04,2552.02,0
2006-09-19,2551.32,2551.9,2534.92,2538.24,0
2006-09-20,2511.62,2531.41,2510.77,2531.41,0
2006-09-21,2537.63,2539.81,2529.09,2538.26,0
2006-09-22,2535.34,2535.34,2520.5,2520.5,0
2006-09-25,2517.03,2525.38,2514.62,2523.88,0
2006-09-26,2538.84,2541.12,2519.78,2526,0
2006-09-27,2541.72,2557.89,2541.72,2557.89,0
2006-09-28,2564.88,2568.75,2554.66,2567.97,0
2006-09-29,2576.26,2576.26,2550.38,2568.86,0
2006-10-02,2571.45,2600.06,2569.8,2600.06,0
2006-10-03,2593.59,2598.99,2579.2,2593.27,0
2006-10-04,2596.87,2603.63,2589.74,2602.91,0
2006-10-05,2613.33,2641.48,2612.32,2641.48,0
2006-10-06,2640.91,2654.52,2639.47,2649.3,0
2006-10-09,2643.43,2648.48,2609.74,2621.51,0
2006-10-10,2636.93,2647.65,2630.81,2647.65,0
2006-10-11,2642.68,2645.27,2635.02,2641.61,0
2006-10-12,2644.09,2656.64,2640.63,2640.63,0
2006-10-13,2671.53,2683.24,2666.36,2666.67,0
2006-10-16,2681.35,2685.51,2667.99,2669.55,0
2006-10-17,2669.8,2669.8,2633.57,2637.7,0
2006-10-18,2633.66,2642.41,2618.34,2642.41,0
2006-10-19,2647.52,2667.58,2647.52,2667.58,0
2006-10-20,2681.66,2686.88,2672.61,2686.42,0
2006-10-23,2688.87,2701.7,2686.26,2691.61,0
2006-10-25,2705.23,2718.74,2701.22,2714.65,0
2006-10-26,2724.8,2741.68,2719.12,2741.68,0
2006-10-27,2742.82,2754.33,2727.62,2729.98,0
2006-10-30,2708.47,2708.47,2683.59,2691.6,0
2006-10-31,2696.98,2701.75,2683.39,2701.75,0
2006-11-01,2707.41,2737.78,2705.57,2737.78,0
2006-11-02,2723.79,2730.98,2711.92,2730.98,0
2006-11-03,2730.01,2735.74,2715.46,2722.31,0
2006-11-06,2714.32,2729.12,2698.08,2729.12,0
2006-11-07,2754.49,2764.9,2744.11,2749.22,0
2006-11-08,2755.54,2762.07,2734.96,2735.3,0
2006-11-09,2741.13,2752.2,2739.45,2745.59,0
2006-11-10,2740.76,2755.8,2738.63,2745.31,0
2006-11-13,2746.52,2752.56,2740.4,2747.24,0
2006-11-14,2759.43,2768.43,2755.04,2759.87,0
2006-11-15,2780.28,2786.6,2757.77,2777.62,0
2006-11-16,2785.25,2799.56,2782.43,2798.45,0
2006-11-17,2812.37,2817.28,2798.37,2813.17,0
2006-11-20,2801.12,2802.2,2771.4,2771.4,0
2006-11-21,2785.33,2806.99,2783.62,2802.87,0
2006-11-22,2802.51,2830.02,2801.26,2830.02,0
2006-11-23,2838.53,2846.75,2835.79,2838.48,0
2006-11-24,2826.82,2830.64,2814.81,2814.81,0
2006-11-27,2820.14,2842.83,2820.14,2840.93,0
2006-11-28,2812.35,2818.72,2787.13,2787.81,0
2006-11-29,2804.11,2826.36,2804.11,2826.36,0
2006-11-30,2842.53,2860.21,2836.47,2838.53,0
2006-12-01,2843.63,2846.95,2826.31,2836.04,0
2006-12-04,2839.74,2850.72,2827.41,2850.72,0
2006-12-05,2869.45,2901.99,2863.98,2901.99,0
2006-12-06,2899.86,2899.86,2884.96,2895.02,0
2006-12-07,2897.91,2909.37,2887.52,2901.8,0
2006-12-08,2897.06,2914.72,2865.13,2865.13,0
2006-12-11,2875.08,2908.46,2875.08,2887.23,0
2006-12-12,2903.49,2910.52,2885.29,2893.81,0
2006-12-13,2881.37,2889.93,2857.76,2884.14,0
2006-12-14,2894.55,2916.28,2890.5,2916.28,0
2006-12-15,2936.98,2947.78,2918.12,2931.29,0
2006-12-18,2942.36,2967.73,2936.4,2963.43,0
2006-12-19,2945.01,2945.68,2897.3,2897.3,0
2006-12-20,2924.31,2939.13,2919.43,2920.83,0
2006-12-21,2929.02,2933.91,2919.17,2920.84,0
2006-12-22,2926.04,2944.24,2924.3,2942.38,0
2006-12-26,2938.45,2943.42,2934.8,2942.53,0
2006-12-27,2953,2971.53,2952.37,2961.25,0
2006-12-28,2977.28,2981.83,2959.47,2963.49,0
2006-12-29,2977.91,2991.35,2968.84,2985.83,0
2007-01-03,3015.74,3037.74,3010.22,3037.74,0
2007-01-04,3035.08,3045.17,3008.23,3023.8,0
2007-01-05,3031.09,3038.27,3000.5,3029.04,0
2007-01-08,3007.4,3008.27,2992.33,3000,0
2007-01-09,3010.82,3019.89,3002.13,3008.35,0
2007-01-10,2988.26,2993.87,2961.14,2961.14,0
2007-01-11,2981.3,2997.1,2948.98,2969.68,0
2007-01-12,2995.35,3009.09,2993.41,3009.09,0
2007-01-15,3026.85,3035.58,3009.68,3035.58,0
2007-01-16,3038.51,3051.75,3034.71,3038.21,0
2007-01-17,3032.55,3053.97,3029.06,3037.65,0
2007-01-18,3045.27,3064.03,3045.26,3061.64,0
2007-01-19,3061.71,3081.9,3051.46,3072.87,0
2007-01-22,3096.59,3145.84,3096.3,3145.2,0
2007-01-23,3136.13,3142.73,3124.26,3132.89,0
2007-01-24,3152.61,3164.37,3140.54,3150.24,0
2007-01-25,3169.8,3173.98,3104.56,3108.62,0
2007-01-26,3069.75,3096.11,3057.38,3087.74,0
2007-01-29,3101.88,3130.67,3095.1,3128.9,0
2007-01-30,3143.57,3145.39,3118.37,3130.26,0
2007-01-31,3137.62,3144.31,3117.02,3125.56,0
2007-02-01,3151.27,3174.73,3151.27,3168.1,0
2007-02-02,3193.9,3234.61,3192.16,3217.67,0
2007-02-05,3217.23,3245.6,3217.23,3223.32,0
2007-02-06,3229.23,3233.76,3200.2,3223.25,0
2007-02-07,3228.05,3248.02,3220.48,3236.6,0
2007-02-08,3247.32,3247.41,3206.3,3217.76,0
2007-02-09,3234.54,3236.83,3209.08,3220.88,0
2007-02-12,3203,3205.46,3156.67,3170.46,0
2007-02-13,3178.66,3186.92,3149.15,3149.15,0
2007-02-14,3188.08,3193.36,3175.36,3182.21,0
2007-02-15,3222.98,3252.49,3214.65,3252.49,0
2007-02-16,3265.09,3265.32,3220.89,3236.92,0
2007-02-21,3249.55,3293.61,3248.08,3293.61,0
2007-02-22,3298.9,3306.35,3286.01,3288.85,0
2007-02-23,3287.46,3310.43,3284.95,3310.43,0
2007-02-26,3307.87,3316.22,3300.02,3307.91,0
2007-02-27,3304.3,3307.28,3216.12,3232.02,0
2007-02-28,3076.51,3137.85,3039.6,3111.93,0
2007-03-01,3133.87,3154.68,3054.88,3092.58,0
2007-03-02,3062.29,3105.15,3058.16,3078.74,0
2007-03-05,3017.85,3022.36,2931.62,2982.29,0
2007-03-06,2997.61,3040.01,2996.02,3036.52,0
2007-03-07,3096.08,3102.46,3049.54,3059.14,0
2007-03-08,3066.14,3122.49,3061.62,3122.49,0
2007-03-09,3144.55,3154.11,3127.49,3143.71,0
2007-03-12,3170.36,3189.51,3159.1,3182.67,0
2007-03-13,3191.43,3191.43,3143.32,3158.89,0
2007-03-14,3081.84,3088,3048.9,3053.21,0
2007-03-15,3093.87,3106.98,3082.87,3094.6,0
2007-03-16,3083.11,3089.87,3061.11,3068.75,0
2007-03-19,3070.11,3118.49,3068.98,3113.38,0
2007-03-20,3151.3,3156.97,3116.66,3116.87,0
2007-03-21,3126.46,3157.14,3126.35,3155.68,0
2007-03-22,3212.31,3227.22,3205.63,3219.51,0
2007-03-23,3222.16,3224.56,3200.79,3205.82,0
2007-03-26,3217.67,3222.09,3191.58,3204.55,0
2007-03-27,3201.74,3239.78,3197.21,3234.11,0
2007-03-28,3224.55,3224.89,3189.18,3201.75,0
2007-03-29,3176.14,3228.87,3167.53,3228.87,0
2007-03-30,3229.45,3250.86,3220.05,3231.24,0
2007-04-02,3240.07,3262.62,3231.12,3246.31,0
2007-04-03,3265.83,3299.21,3262.37,3288.36,0
2007-04-04,3323.05,3337.22,3310.37,3332.91,0
2007-04-05,3332.38,3346.84,3320.06,3345.86,0
2007-04-09,3373.85,3400.62,3373.75,3400,0
2007-04-10,3404.04,3422.62,3379.77,3422.62,0
2007-04-11,3443.27,3452.84,3402.31,3420.62,0
2007-04-12,3392.23,3410.53,3369.43,3372.68,0
2007-04-13,3394.95,3397.06,3351.32,3373.59,0
2007-04-16,3395.63,3414.63,3391.1,3414.14,0
2007-04-17,3438.84,3448.68,3405.58,3415.32,0
2007-04-18,3428.84,3438.71,3396.7,3400.4,0
2007-04-19,3378.08,3384.14,3291.28,3291.28,0
2007-04-20,3342.96,3360.66,3338.51,3360.66,0
2007-04-23,3404.04,3414.16,3378.71,3388.48,0
2007-04-24,3372.6,3393.49,3352.95,3374.52,0
2007-04-25,3381.87,3387.81,3362.67,3362.67,0
2007-04-26,3401.66,3416.23,3394.22,3406.88,0
2007-04-27,3402.73,3404.92,3372.51,3398.6,0
2007-04-30,3389.27,3393.05,3352.12,3361.29,0
2007-05-02,3395.57,3417.81,3381.29,3417.81,0
2007-05-03,3444.65,3475.54,3436.9,3450.63,0
2007-05-04,3477.89,3500.2,3466.27,3485.76,0
2007-05-07,3510.9,3523.4,3477.59,3477.59,0
2007-05-08,3486.43,3489.16,3431.15,3439.21,0
2007-05-09,3436.21,3458.63,3409.32,3452.72,0
2007-05-10,3468.85,3478.09,3448.68,3469.26,0
2007-05-11,3417.36,3466.87,3417.03,3446.91,0
2007-05-14,3490.2,3508.84,3485.13,3501.1,0
2007-05-15,3487.87,3497.81,3456.45,3475.08,0
2007-05-16,3470.95,3501.16,3463.32,3501.16,0
2007-05-17,3523.13,3531.85,3498.35,3525.51,0
2007-05-18,3512.76,3516.72,3489.85,3512.39,0
2007-05-21,3536.09,3536.09,3507.4,3514.49,0
2007-05-22,3520.6,3554.34,3520.6,3539.82,0
2007-05-23,3542.07,3559.01,3538.04,3559.01,0
2007-05-24,3543.88,3546.59,3510.18,3530.26,0
2007-05-25,3483.54,3499.15,3479.03,3486.62,0
2007-05-28,3503.3,3513.37,3493.68,3513.37,0
2007-05-29,3513.33,3527.08,3506.71,3527.08,0
2007-05-30,3533.45,3533.45,3475.46,3511.12,0
2007-06-01,3547.63,3570.1,3543.6,3548.32,0
2007-06-04,3571.88,3586.97,3570.18,3579.35,0
2007-06-05,3586.51,3596.27,3566.27,3572.89,0
2007-06-06,3577.04,3585.5,3559.17,3563.75,0
2007-06-07,3532.37,3566.53,3527.78,3546.33,0
2007-06-08,3485.93,3511.02,3480.62,3491.59,0
2007-06-11,3530.37,3552.41,3526.53,3545.46,0
2007-06-12,3554.15,3576.04,3552.57,3561.54,0
2007-06-13,3530.12,3567.11,3525.76,3551.22,0
2007-06-14,3589.06,3594.56,3573.42,3573.42,0
2007-06-15,3601.05,3603.43,3576.61,3581.15,0
2007-06-18,3616.8,3629.45,3614.32,3623.79,0
2007-06-19,3625.48,3633.02,3618.63,3629.55,0
2007-06-20,3642.3,3652.02,3623.97,3628.66,0
2007-06-21,3620,3640.77,3620,3639.49,0
2007-06-22,3631.91,3631.91,3599.46,3615.37,0
2007-06-25,3603.12,3610.75,3578.41,3580.33,0
2007-06-26,3573.23,3575.27,3525.1,3525.1,0
2007-06-27,3513.5,3537.37,3485.02,3505.5,0
2007-06-28,3527.18,3538.23,3512.8,3538.23,0
2007-06-29,3573.17,3574.64,3537.63,3548.2,0
2007-07-02,3553.48,3563.06,3536.24,3550.34,0
2007-07-03,3565.68,3574.58,3557.36,3569.42,0
2007-07-04,3580.4,3583.61,3554,3554.85,0
2007-07-05,3566.48,3573.42,3551.67,3551.67,0
2007-07-06,3545.27,3567.02,3539.77,3561.96,0
2007-07-09,3583.49,3629.43,3583.38,3626.72,0
2007-07-10,3647.05,3653.27,3620.32,3620.32,0
2007-07-11,3603.66,3622.84,3589.8,3594.93,0
2007-07-12,3627.09,3646.51,3615.09,3624.56,0
2007-07-13,3683.72,3685.01,3654.61,3654.61,0
2007-07-16,3679.97,3688.58,3649.51,3653.23,0
2007-07-17,3663.74,3669.23,3647.92,3651.05,0
2007-07-18,3651.73,3652.79,3578.46,3583.97,0
2007-07-19,3586.06,3605.4,3581.97,3604.62,0
2007-07-20,3616.95,3653.12,3616.95,3651.37,0
2007-07-23,3627.97,3648.87,3609.55,3635.35,0
2007-07-24,3657.37,3669.24,3651.06,3665.12,0
2007-07-25,3623.03,3648.93,3615.35,3633.54,0
2007-07-26,3644.57,3647.45,3575.91,3579.73,0
2007-07-27,3474.43,3503.76,3444.05,3492.7,0
2007-07-30,3467.36,3530.45,3461.39,3526.29,0
2007-07-31,3577.53,3577.53,3533.52,3547.65,0
2007-08-01,3516.03,3525.29,3402.21,3431.71,0
2007-08-02,3473.33,3484.65,3399.56,3435.46,0
2007-08-03,3468.06,3474.31,3422.89,3436.04,0
2007-08-06,3339.37,3352.15,3295.42,3308.99,0
2007-08-07,3351.23,3367.35,3300.81,3302.01,0
2007-08-08,3331.47,3416.43,3331.47,3413.16,0
2007-08-10,3307.66,3359.17,3284.74,3359.17,0
2007-08-13,3375.02,3385.08,3318.04,3380.61,0
2007-08-14,3384.32,3389.8,3353.62,3386.59,0
2007-08-15,3322.27,3324.59,3255.57,3273.25,0
2007-08-16,3215.68,3215.68,3104.47,3152.15,0
2007-08-17,3106.67,3179.03,2962.01,3130.71,0
2007-08-20,3249.37,3322.37,3239.47,3322.37,0
2007-08-21,3320.72,3365.31,3228.65,3228.65,0
2007-08-22,3258.73,3322.76,3256.15,3321.5,0
2007-08-23,3407.32,3441.79,3366.14,3370.9,0
2007-08-24,3367.45,3370.24,3318.06,3369.45,0
2007-08-27,3426.18,3426.18,3388.43,3388.43,0
2007-08-28,3371.49,3385.43,3339.89,3343,0
2007-08-29,3262.37,3334.65,3249.96,3334.65,0
2007-08-30,3382.75,3385.59,3321.14,3321.14,0
2007-08-31,3384.84,3399.35,3356.43,3392.9,0
2007-09-03,3390.84,3398.83,3371.61,3386.22,0
2007-09-04,3394.93,3402.61,3370.16,3376.06,0
2007-09-05,3377.41,3445.08,3376.54,3445.08,0
2007-09-06,3374.01,3470.14,3368.6,3466.06,0
2007-09-07,3465.18,3505.58,3465.18,3488.97,0
2007-09-10,3406.89,3452.52,3390.86,3441.87,0
2007-09-11,3447.09,3498.35,3442.72,3494.57,0
2007-09-12,3531.12,3531.13,3498.48,3506.09,0
2007-09-13,3529.37,3530.72,3489.13,3504.39,0
2007-09-14,3539.03,3561.86,3533,3536.39,0
2007-09-17,3535.89,3538.56,3473.28,3476.31,0
2007-09-18,3452.09,3480.7,3437.91,3477.75,0
2007-09-19,3597.07,3601.64,3558.2,3594.36,0
2007-09-20,3607.27,3607.27,3552.46,3552.46,0
2007-09-21,3543.55,3559.22,3527.27,3542.22,0
2007-09-24,3559.34,3639.02,3551.87,3639.02,0
2007-09-25,3616.62,3653.74,3613.2,3624.82,0
2007-09-26,3634.24,3662.95,3622.14,3650.09,0
2007-09-27,3689.82,3723.32,3680.29,3714.77,0
2007-09-28,3714.61,3726.53,3679.59,3706.23,0
2007-10-01,3734.93,3774.79,3734.93,3755.22,0
2007-10-02,3826.4,3829.52,3788.25,3793.83,0
2007-10-03,3796.61,3851.87,3744.36,3754.62,0
2007-10-04,3753.71,3783.81,3742.43,3783.81,0
2007-10-05,3793.87,3827.72,3775.1,3822.62,0
2007-10-08,3860.6,3883.34,3817.34,3820.31,0
2007-10-09,3854.53,3865.75,3812.87,3865.75,0
2007-10-10,3899.29,3906.15,3814.45,3814.45,0
2007-10-11,3821.6,3897.1,3821.22,3875.77,0
2007-10-12,3852.56,3864.02,3828.45,3857.25,0
2007-10-15,3886.92,3889.67,3852.68,3862.02,0
2007-10-16,3826.81,3856.36,3788.87,3810.72,0
2007-10-17,3793.6,3839.73,3735.38,3839.73,0
2007-10-18,3856.03,3865.84,3802.03,3809.68,0
2007-10-19,3779.04,3790.55,3714.87,3747.98,0
2007-10-22,3654.86,3677.38,3632.98,3642.63,0
2007-10-23,3670.21,3695.3,3646.21,3695.3,0
2007-10-24,3719.97,3735.11,3649.12,3649.12,0
2007-10-25,3691.02,3707.56,3654.13,3707.13,0
2007-10-26,3747.1,3782.04,3730.31,3771.55,0
2007-10-29,3786.04,3829.9,3784,3819.78,0
2007-10-30,3806.36,3807.49,3785.02,3798.45,0
2007-10-31,3818.91,3818.91,3779.45,3805.7,0
2007-11-01,3837.77,3842.95,3796.92,3803.56,0
2007-11-02,3733.43,3746.98,3695.93,3715.32,0
2007-11-05,3711.04,3716.27,3635.17,3670.17,0
2007-11-06,3670.91,3704.15,3660.81,3683.1,0
2007-11-07,3709.39,3719.56,3664.72,3673.01,0
2007-11-09,3614.91,3632.76,3580.36,3599.66,0
2007-11-12,3531.23,3532.74,3483.17,3511.12,0
2007-11-13,3495.71,3518.46,3433.8,3475.47,0
2007-11-14,3548.9,3552.21,3518.59,3524.9,0
2007-11-15,3519.68,3525.27,3477.59,3477.59,0
2007-11-16,3438.33,3453.98,3405.86,3440.96,0
2007-11-19,3454.7,3464.51,3409.56,3411.72,0
2007-11-20,3350.68,3462.46,3322.93,3438.27,0
2007-11-21,3416.07,3434.5,3340.7,3347.2,0
2007-11-22,3316.37,3374.3,3306.53,3312.87,0
2007-11-23,3339.27,3341.59,3311.15,3325.88,0
2007-11-26,3365.63,3423.09,3364.93,3418.58,0
2007-11-27,3344.57,3404.9,3329.28,3372.63,0
2007-11-28,3395.62,3397.06,3362.47,3369.72,0
2007-11-29,3450.7,3481.06,3446.76,3478.22,0
2007-11-30,3498.52,3536.9,3496.1,3521.27,0
2007-12-03,3549.47,3570.75,3521.56,3521.56,0
2007-12-04,3503.39,3535.9,3500.5,3527.87,0
2007-12-05,3513.62,3568.81,3498.46,3560.05,0
2007-12-06,3594.73,3615.67,3552.55,3552.55,0
2007-12-07,3615.85,3621.84,3549.51,3557.95,0
2007-12-10,3558.55,3574.53,3516.14,3553.08,0
2007-12-11,3583.32,3596.57,3558.9,3589.03,0
2007-12-12,3516.56,3557.87,3509.7,3549.25,0
2007-12-13,3553.87,3560.86,3470.83,3479.31,0
2007-12-14,3490.09,3495.06,3424.34,3466.37,0
2007-12-17,3417.08,3430.37,3353.56,3353.56,0
2007-12-18,3301.41,3375.9,3300.86,3369.31,0
2007-12-19,3382.72,3410.99,3357.34,3357.34,0
2007-12-21,3379.71,3421.49,3373.35,3398.1,0
2007-12-24,3449.52,3452.01,3433.63,3434.53,0
2007-12-26,3452.67,3479.16,3447.72,3473.21,0
2007-12-27,3469.11,3491.64,3459.97,3477.2,0
2007-12-28,3452.17,3463.37,3441.96,3445.82,0
2007-12-31,3424.48,3482.3,3424.48,3482.3,0
2008-01-02,3462.68,3474.89,3439.55,3461.22,0
2008-01-03,3413.5,3425.06,3387.91,3397.06,0
2008-01-04,3374.09,3437.79,3357.72,3437.79,0
2008-01-07,3374.95,3385.53,3348.28,3353.06,0
2008-01-08,3359.58,3372.41,3335.97,3338.27,0
2008-01-09,3298.57,3359.42,3292.85,3344.53,0
2008-01-10,3350.04,3371.33,3306.43,3311.07,238221504
2008-01-11,3341.13,3354.74,3275.59,3287.34,258867504
2008-01-14,3271.85,3299.69,3211.4,3218.14,294500992
2008-01-15,3236.68,3266.2,3152.66,3154.58,290942016
2008-01-16,3062.23,3110.88,3053.73,3058.49,364936992
2008-01-17,3097.86,3146.72,3008.12,3139.87,328159488
2008-01-18,3073.76,3137.33,3035.1,3104.25,259736992
2008-01-21,3072.28,3072.28,2917.13,2917.13,310073984
2008-01-22,2802.13,2866.55,2746.73,2866.55,427081504
2008-01-23,2972.12,3009.64,2851.01,2983.62,385217504
2008-01-24,3055.76,3131.71,3043.03,3050.09,469975488
2008-01-25,3121.26,3168.23,3112.75,3159.48,291771008
2008-01-28,3113.56,3113.56,3026.14,3041.06,183995008
2008-01-29,3092.6,3099.43,3036.86,3049.89,150154000
2008-01-30,3051.82,3051.82,2984.76,3000.03,201634000
2008-01-31,2989.32,3036.77,2976.64,2981.75,290119488
2008-02-01,3015.89,3017.54,2963.18,3007.8,258797504
2008-02-04,3053.38,3102.16,3053.38,3077.08,275095488
2008-02-05,3069.29,3070.43,3037.17,3038.41,177862000
2008-02-06,2954.47,2954.47,2917.65,2931.97,194782000
2008-02-11,2902.1,2914.06,2859.08,2868.29,215161504
2008-02-12,2888.54,2926.23,2887.06,2926.23,195795008
2008-02-13,2976.09,2991.91,2945.03,2949.54,212572000
2008-02-14,3026.73,3049.01,3019.79,3045.59,291660512
2008-02-15,3007.86,3094.6,3002.53,3088.67,220196992
2008-02-18,3099.62,3121.25,3062.75,3083.34,152457504
2008-02-19,3100.26,3126.43,3098.06,3098.06,173942000
2008-02-20,3094.25,3094.51,3019.43,3026.83,204978496
2008-02-21,3066.51,3073.37,3045.87,3054.81,199363504
2008-02-22,3025.84,3048.63,3013.82,3048.63,164319504
2008-02-25,3076.73,3084.58,3062.05,3064.95,143806000
2008-02-26,3099.24,3102.97,3061.07,3077.83,236962000
2008-02-27,3110.48,3129.27,3094.45,3094.45,253336000
2008-02-28,3086.96,3096,3056.99,3074.14,239080496
2008-02-29,3070.96,3070.96,3003.07,3026.45,299911488
2008-03-03,2940.87,2951.47,2922.46,2926.55,268239008
2008-03-04,2921.68,2939.2,2900.26,2919.67,231308000
2008-03-05,2929.42,2929.42,2898.63,2910.77,278693504
2008-03-06,2935.87,2951.5,2917.91,2917.91,232573504
2008-03-07,2865.05,2875.56,2848.48,2866.28,199824000
2008-03-10,2824.28,2847.65,2796.49,2836.59,244968000
2008-03-11,2803.18,2871.6,2794.62,2860.85,287657984
2008-03-12,2964.32,2976.09,2907.8,2917.93,282164512
2008-03-13,2892.76,2900.91,2805.55,2805.55,278614016
2008-03-14,2846.93,2852.85,2799.84,2839.01,186448992
2008-03-17,2766.48,2809.55,2745.96,2792.75,241028496
2008-03-18,2806.8,2837.31,2765.4,2833.58,273796000
2008-03-19,2904.63,2915.15,2830.35,2833.21,351302496
2008-03-20,2794.67,2832,2772.9,2824.9,284352000
2008-03-24,2880.58,2927.79,2876.12,2927.79,218287504
2008-03-25,2958.89,3023.5,2956.5,3000.18,366599488
2008-03-26,2994.25,3006.12,2980.26,2995.22,215971504
2008-03-27,2968.66,3025.2,2959.63,3025.2,228902496
2008-03-28,3006.27,3056.57,3004.99,3031.89,266335504
2008-03-31,3040.07,3058.91,2994.12,3007.36,318883008
2008-04-01,3007.36,3046.54,2994.84,3046.54,223881504
2008-04-02,3123.35,3130.37,3112.38,3124.61,326610496
2008-04-03,3128.51,3175.83,3120.16,3171.55,296748992
2008-04-04,3161.74,3175.1,3147.86,3155.56,263970000
2008-04-07,3162.12,3181.9,3125.7,3181.9,174896496
2008-04-08,3157.28,3171.23,3123.67,3130.41,184688992
2008-04-09,3129.36,3143.13,3085.27,3089.72,189298000
2008-04-10,3073.31,3088.11,3057.91,3064.6,352305984
2008-04-11,3084.37,3127.65,3076.52,3126.87,206192000
2008-04-14,3060.6,3067.63,3033.78,3042.96,189288496
2008-04-15,3047.45,3070.62,3035.62,3056.49,161275504
2008-04-16,3093.09,3103.17,3081.74,3087.49,187974496
2008-04-17,3134.7,3152.54,3126.3,3126.3,249601504
2008-04-18,3124.07,3129.81,3108.05,3124.87,187416000
2008-04-21,3162.92,3201.37,3162.92,3171.09,249674496
2008-04-22,3160.51,3193.65,3150.58,3187.23,200780496
2008-04-23,3187.86,3208.5,3178.59,3193.84,205638000
2008-04-24,3193.83,3235.24,3170.22,3177.55,320282496
2008-04-25,3208.59,3209.71,3174.33,3189.2,262787008
2008-04-28,3202.56,3216.91,3196.28,3201.62,182123008
2008-04-29,3185.28,3185.93,3164.86,3172.36,182041504
2008-04-30,3178.37,3184.59,3147.79,3147.79,274219008
2008-05-02,3206.72,3236.1,3205.88,3236.1,279433984
2008-05-05,3250.76,3269.87,3247.54,3248.04,202790496
2008-05-06,3249.25,3259.54,3233.83,3248.75,200199008
2008-05-07,3267.54,3267.54,3203.71,3228.95,283639008
2008-05-08,3201.21,3201.21,3153.38,3171.87,261040000
2008-05-09,3159.1,3175.88,3140.58,3162.03,206473504
2008-05-12,3153.67,3191.85,3147.82,3180.14,128905504
2008-05-13,3196.17,3213.36,3182.93,3203.41,180975504
2008-05-14,3213.4,3214.05,3178.72,3198.51,195419008
2008-05-15,3214.2,3228.3,3203.35,3207.42,206148000
2008-05-16,3221.1,3249.37,3221.1,3241.49,235229504
2008-05-20,3249.62,3254.43,3187.01,3199.87,272954496
2008-05-21,3173.53,3200.39,3153.75,3196.89,234744992
2008-05-22,3149.77,3177.37,3138.55,3160.86,234871008
2008-05-23,3171.31,3177.34,3122.14,3122.14,253784496
2008-05-26,3111.36,3113.33,3085.12,3103.3,204724992
2008-05-27,3112.15,3134.05,3102.9,3115.35,164788496
2008-05-28,3118.13,3134.78,3112.99,3132.78,195576496
2008-05-29,3156.68,3166.25,3144.82,3160.78,204272992
2008-05-30,3154.82,3199.86,3154.82,3192.62,356073504
2008-06-02,3188.22,3214.62,3179.67,3188.05,336726016
2008-06-03,3169.17,3169.51,3143.03,3153.93,272599488
2008-06-04,3165.12,3169.38,3125.68,3134.8,192650000
2008-06-05,3125.61,3143.88,3113.96,3143.88,198608992
2008-06-06,3179.63,3184.92,3146.08,3146.73,159934496
2008-06-09,3060.62,3085.71,3057.3,3084.02,196807008
2008-06-10,3078.77,3078.77,3033.05,3033.05,234689504
2008-06-11,3042.16,3068.36,3028.37,3046.77,187788496
2008-06-12,2992.88,3024.96,2978.58,3020.14,211784000
2008-06-13,3025.6,3028.85,2978.97,2979.56,165412000
2008-06-16,3005.62,3042.23,2997.72,3036.9,180215008
2008-06-17,3039.29,3039.36,3007.53,3028.24,193424992
2008-06-18,3020.34,3047.22,3010.87,3040.09,219851504
2008-06-19,3002.04,3009.55,2980.6,2992.65,168494000
2008-06-20,3001.24,3028.41,2999.64,3001.81,169801504
2008-06-23,2959.65,2988.05,2951.62,2979.13,147646496
2008-06-24,2986.56,2990.59,2962.15,2962.15,160191008
2008-06-25,2958.07,2993.12,2943.12,2986.62,173504992
2008-06-26,2984.95,3013.92,2978.42,2980.95,217395504
2008-06-27,2929.23,2956.12,2922.87,2955.9,209393504
2008-06-30,2986.53,2986.53,2947.54,2947.54,222045504
2008-07-01,2960.43,2960.43,2904.36,2906.79,170995504
2008-07-02,2911.46,2925.48,2890.77,2906.23,202500496
2008-07-03,2881.11,2890.74,2862.27,2880.45,211168000
2008-07-04,2879.07,2896.16,2878.7,2892.54,153580992
2008-07-07,2889.61,2947.12,2886.35,2934.12,153034496
2008-07-08,2917.25,2917.7,2875.45,2886.62,200380000
2008-07-09,2916.16,2931.24,2898.86,2917.62,187853504
2008-07-10,2894.33,2902.33,2875.61,2901.58,137641504
2008-07-11,2897.32,2939.76,2889.65,2926.84,168359008
2008-07-14,2914.77,2927.14,2876.25,2904.12,136697504
2008-07-15,2875.33,2877.54,2826.54,2830.75,220114496
2008-07-16,2840.86,2843.51,2819.64,2835.32,184237504
2008-07-17,2885.13,2895.47,2864.1,2864.1,192236992
2008-07-18,2879.48,2887.48,2833.14,2847.73,203942000
2008-07-21,2881.99,2926.14,2847.73,2919.21,192082000
2008-07-22,2902.79,2911.47,2888,2890.65,129761504
2008-07-23,2923.23,2982.05,2922.13,2978.98,249235008
2008-07-24,2993.71,2997.82,2965.27,2977.9,183534496
2008-07-25,2937.97,2937.97,2911.24,2922.9,116045000
2008-07-28,2912.7,2926.68,2906.24,2910.36,99000000
2008-07-29,2869.62,2888.79,2860.6,2886.56,160848000
2008-07-30,2926.02,2931.75,2910.66,2925.5,142076992
2008-07-31,2960.91,2960.91,2928.33,2929.64,248623504
2008-08-01,2893.98,2911.83,2883.87,2906.07,171295008
2008-08-04,2877.65,2883.8,2867.04,2876.08,191634000
2008-08-05,2878.01,2878.93,2807.55,2860.51,401768992
2008-08-06,2900.38,2900.87,2878.84,2886.78,243739008
2008-08-07,2872.55,2873.43,2823.87,2834.71,305051488
2008-08-08,2817.07,2831.85,2803.81,2807.54,203716992
2008-08-11,2836.09,2843.57,2818.25,2825.38,178938496
2008-08-12,2823.51,2840.74,2809.25,2816.82,186732992
2008-08-13,2787.57,2814.58,2781.62,2811.79,212260496
2008-08-14,2811.89,2829.36,2802.11,2816.65,224728496
2008-08-15,2821.63,2821.63,2792.62,2797.5,178332000
2008-08-18,2796.03,2803.64,2773.05,2776.98,180370496
2008-08-19,2741.15,2754.21,2726.23,2728.38,186779504
2008-08-20,2714.52,2754.89,2711.76,2751.75,216593504
2008-08-21,2742.5,2742.5,2708.79,2713.47,194108992
2008-08-22,2717.37,2723.3,2707.91,2723.3,145124496
2008-08-25,2747.97,2754.51,2728.17,2733.45,138299504
2008-08-26,2701.78,2710.11,2690.07,2707.18,165412000
2008-08-27,2697.24,2711.46,2688.38,2705.09,162587504
2008-08-28,2704.5,2713.3,2688.32,2691,168828496
2008-08-29,2724.11,2739.95,2716.79,2739.95,238369504
2008-09-01,2718.07,2720.5,2691.05,2713.79,112619000
2008-09-02,2713.79,2763.41,2695.67,2758.93,184562000
2008-09-03,2742.88,2750.54,2706.53,2706.53,215856992
2008-09-04,2683.03,2686.13,2626.05,2626.05,306108512
2008-09-05,2562.04,2585.16,2554.04,2574.21,318012992
2008-09-08,2666.79,2697.03,2653.84,2697.03,278185984
2008-09-09,2679.43,2679.67,2645.81,2673.21,189734000
2008-09-10,2639.71,2655.42,2622.4,2622.4,240012000
2008-09-11,2605.09,2605.09,2541.15,2541.15,271330496
2008-09-12,2570.9,2582.44,2555.16,2570.67,222516992
2008-09-15,2524.83,2537.78,2480.28,2486.55,208888992
2008-09-16,2417.96,2468.03,2412.34,2461.43,369055008
2008-09-17,2494.62,2498.24,2399.3,2419.29,273077504
2008-09-18,2345.57,2448.99,2307.79,2419.21,454023488
2008-09-19,2493.37,2575.4,2493.37,2559.07,539328512
2008-09-22,2600.32,2604.51,2533.87,2544.13,409967200
2008-09-23,2487.9,2504.35,2476.51,2476.51,232751392
2008-09-24,2477.6,2495.35,2477.6,2477.6,270057600
2008-09-25,2449.52,2471.51,2442.8,2444.24,205099600
2008-09-26,2437.07,2443.38,2399.71,2411.46,226806400
2008-09-29,2440.21,2449.2,2347.49,2361.34,265556896
2008-09-30,2247.86,2371.31,2239.75,2358.91,544167168
2008-10-02,2371.07,2398.67,2313.63,2363.6,357855008
2008-10-03,2333.17,2336.01,2297.12,2297.12,288747488
2008-10-06,2253.06,2253.06,2165.68,2168.32,369899008
2008-10-07,2134.99,2230.32,2128.96,2177.55,449221312
2008-10-08,2119.91,2124.85,2025.56,2033.61,445807008
2008-10-09,2038.02,2123.01,2038.02,2102.71,412187008
2008-10-10,1948.57,1982.33,1926.26,1948.33,467414208
2008-10-13,1995.68,2106.39,1945.55,2076.35,524079008
2008-10-14,2159.34,2218.89,2128.31,2128.31,636016320
2008-10-15,2102.67,2102.67,2037.58,2059.39,435602496
2008-10-16,1949.15,1965.99,1902.28,1951.2,483100512
2008-10-17,1985.09,1991.07,1877.96,1878.51,480501888
2008-10-20,1910.82,1942.51,1884.43,1939.22,426892608
2008-10-21,1972.22,1988.71,1917.32,1920.79,397625696
2008-10-22,1875.65,1894.87,1809.02,1821.13,332620992
2008-10-23,1754.73,1784.48,1735.45,1745.67,372136512
2008-10-24,1722.35,1722.35,1590.36,1600.28,446661504
2008-10-28,1496.12,1666.49,1473.77,1666.49,548983296
2008-10-29,1734.66,1738.2,1614.08,1671.2,471836192
2008-10-30,1707.29,1836.67,1689.32,1801.91,710732032
2008-10-31,1774.26,1825.68,1771.86,1794.2,517984992
2008-11-03,1838.28,1892.81,1838.28,1883.75,453041600
2008-11-04,1871.37,1876.58,1826.1,1829.69,523380096
2008-11-05,1895.69,1933.51,1855.3,1868.82,755531200
2008-11-06,1798.15,1819.2,1777.15,1819.2,320980192
2008-11-07,1717.66,1863.49,1717.66,1863.49,470627904
2008-11-10,1904.64,1916.01,1846.77,1885.02,422938816
2008-11-11,1840.71,1868.19,1800.57,1806.96,363836512
2008-11-12,1797.12,1827.39,1778.82,1784.01,354502912
2008-11-13,1736.97,1755.47,1718.85,1755.47,298431616
2008-11-14,1800.92,1817.53,1746.56,1759.14,275440288
2008-11-17,1738.16,1769.47,1724.76,1749.67,194739904
2008-11-18,1725.49,1748.77,1691.76,1692.55,278780896
2008-11-19,1685.38,1701.64,1662.35,1665.59,350001600
2008-11-20,1619.16,1628.38,1594.93,1613.95,315743296
2008-11-21,1580.74,1670.68,1570.23,1662.1,335556608
2008-11-24,1664.53,1664.53,1618.58,1620.29,220915392
2008-11-25,1668.13,1690.82,1640.23,1653.25,393221696
2008-11-26,1653.82,1711.13,1643.68,1711.13,320315392
2008-11-27,1729.57,1736.07,1691.37,1710.52,410232288
2008-11-28,1704.15,1732.57,1685.13,1732.57,625293376
2008-12-01,1709.51,1724.57,1690.23,1690.23,429891392
2008-12-02,1643.63,1670.11,1639.18,1639.18,283297984
2008-12-03,1653.99,1670.19,1640.57,1640.57,292902688
2008-12-04,1662.57,1675.09,1643.68,1643.68,388749408
2008-12-05,1639.09,1678.31,1638.67,1659.17,248034496
2008-12-09,1717.27,1754.58,1715.45,1754.58,468415904
2008-12-10,1745.5,1844.03,1737.11,1821.7,547049024
2008-12-11,1819.54,1824.79,1785.57,1794.16,440423104
2008-12-12,1763.88,1788.38,1718.89,1740.34,390323200
2008-12-15,1780.29,1788.38,1762.77,1774.76,259456496
2008-12-16,1751.53,1782.09,1751.53,1782.09,235229296
2008-12-17,1805.74,1812.51,1779.29,1779.29,362041792
2008-12-18,1783.09,1798.95,1769.59,1798.95,325131296
2008-12-19,1787.05,1822.76,1779.93,1795.47,301582112
2008-12-22,1796.1,1803.91,1745.63,1745.63,197292400
2008-12-23,1750.14,1763.14,1718.51,1724.54,169966800
2008-12-24,1718.55,1752,1711.21,1736.99,90260096
2008-12-26,1738.36,1752.22,1725.61,1725.61,65988600
2008-12-29,1737.14,1780.57,1733,1780.57,115989600
2008-12-30,1780.84,1785.23,1762.47,1770.65,216090592
2008-12-31,1760.23,1786.7,1760.23,1761.56,167481600
2009-01-02,1781.51,1835.3,1777.72,1829.71,253956000
2009-01-05,1853.01,1924.87,1850.77,1924.87,640939392
2009-01-06,1936.73,1936.73,1901.5,1913.66,492146592
2009-01-07,1942.59,1959.95,1880.58,1880.58,727542208
2009-01-08,1855.13,1860.58,1820.59,1827.61,338765184
2009-01-09,1829.41,1849.39,1806.02,1806.02,351180192
2009-01-12,1797.84,1799.5,1776.25,1776.25,277131584
2009-01-13,1757.98,1806.73,1756.58,1761.82,395641088
2009-01-14,1780.97,1796.73,1760.94,1764.72,302292000
2009-01-15,1725.59,1731.11,1693.68,1704.06,381711488
2009-01-16,1716.29,1734.49,1707.84,1730.45,260487600
2009-01-19,1741.36,1760.27,1728.04,1746.99,288893696
2009-01-20,1714.31,1723.37,1693.54,1723.37,274775104
2009-01-21,1677.06,1704.75,1677.06,1704.52,296396992
2009-01-22,1721.62,1736.79,1701.93,1708.77,342182304
2009-01-23,1696.01,1710.28,1685.23,1685.23,266498000
2009-01-28,1722.37,1766.08,1720.04,1766.08,270852704
2009-01-29,1779.7,1780.98,1755.58,1766.72,342618912
2009-01-30,1747.44,1753.9,1737.72,1746.47,350807104
2009-02-02,1734.23,1746.93,1703.58,1705.29,326284992
2009-02-03,1706.74,1727.99,1705.63,1711.92,235376496
2009-02-04,1728.74,1731.11,1707.39,1707.39,326154208
2009-02-05,1707.17,1720.37,1697.28,1704.6,298427488
2009-02-06,1722.65,1726.92,1704.25,1715.35,391555808
2009-02-09,1733.94,1733.94,1678.66,1682.34,374640704
2009-02-10,1675.71,1703.29,1675.71,1703.29,327413184
2009-02-11,1679.03,1724.07,1678.52,1721.97,367519104
2009-02-12,1721.18,1721.71,1684.96,1684.96,288426304
2009-02-13,1696.12,1710.15,1693.1,1705.64,311611808
2009-02-16,1702.44,1710.36,1680.7,1680.7,269965696
2009-02-17,1677.9,1683.6,1636.88,1637.92,388580096
2009-02-18,1626.82,1651.06,1626.82,1651.06,303203584
2009-02-19,1640.48,1641.05,1624.98,1629.35,243767104
2009-02-20,1616.13,1625.13,1594.94,1594.94,279804896
2009-02-23,1581.95,1635.83,1567.22,1630.69,269498400
2009-02-24,1594.14,1614.44,1589.84,1614.44,307661696
2009-02-25,1623.71,1634.19,1612.36,1616.79,264534896
2009-02-26,1628.6,1631.35,1599.3,1617.44,311137600
2009-02-27,1627.02,1627.02,1583.9,1594.87,388487904
2009-03-02,1566.81,1567.24,1524.28,1533.4,375740096
2009-03-03,1509.48,1543.07,1509.48,1528.51,342473312
2009-03-04,1502.97,1544.8,1502.97,1544.34,329484608
2009-03-05,1551.09,1564.83,1516.19,1518.64,362070496
2009-03-06,1499.59,1515.43,1495.5,1513.12,208213696
2009-03-09,1512.83,1512.89,1456.95,1456.95,277391008
2009-03-10,1461.36,1485.75,1455.47,1485.75,273984992
2009-03-11,1527.21,1530.56,1502.82,1505.51,358701504
2009-03-12,1510.26,1512.81,1481.59,1493.53,270503008
2009-03-13,1533.97,1577.52,1524.48,1577.52,418113984
2009-03-16,1577.98,1590.13,1554.53,1586.32,292868512
2009-03-17,1579.23,1591.59,1557.59,1559.03,306402208
2009-03-18,1572.93,1583.6,1565.01,1575.94,247404096
2009-03-19,1583.19,1598.21,1569.86,1584.86,289255712
2009-03-20,1580.92,1598.46,1575.79,1596.92,295061696
2009-03-23,1608.72,1664.08,1608.72,1664.08,411535104
2009-03-24,1696.24,1723.2,1681.22,1706.34,492354304
2009-03-25,1708.07,1708.07,1677.94,1691.68,297468416
2009-03-26,1706.8,1761.79,1702.9,1758.79,496224608
2009-03-27,1775.03,1779.04,1729.01,1745.66,386113600
2009-03-30,1737.17,1737.24,1658.04,1673.14,280084512
2009-03-31,1712.34,1712.34,1662.99,1699.99,484608704
2009-04-01,1696.4,1727.38,1689.87,1702.26,261114304
2009-04-02,1733.19,1805.67,1730.33,1803.34,572447296
2009-04-03,1818.98,1827.84,1788.5,1820.87,664319296
2009-04-06,1837.61,1868.38,1827.39,1847.98,578986112
2009-04-07,1827.1,1827.13,1795.92,1802.39,391991296
2009-04-08,1779.45,1786.25,1754.33,1783.96,347389184
2009-04-09,1801.35,1836.83,1797.4,1828.51,406597088
2009-04-13,1863.09,1880.59,1862.38,1876.77,299168992
2009-04-14,1851.74,1897.02,1848.72,1897.02,380562592
2009-04-15,1868.87,1905.99,1853.94,1905.99,514433504
2009-04-16,1933.86,1947.3,1886.89,1891.75,580539008
2009-04-17,1920.19,1931.05,1888.99,1896.56,376469600
2009-04-20,1895.79,1896.32,1857,1874.85,306292992
2009-04-21,1833.74,1887.25,1813.9,1887.25,355770912
2009-04-22,1875.82,1875.82,1830.15,1843.41,452718016
2009-04-23,1841.31,1862.18,1836.59,1859.98,460854688
2009-04-24,1849.51,1859.7,1840.21,1852.85,343057504
2009-04-27,1853.4,1855.84,1796.3,1818.61,460637888
2009-04-28,1824.96,1827.84,1791.45,1808.41,390111488
2009-04-29,1817.39,1859.35,1816.67,1849.57,354851904
2009-04-30,1888.23,1920.28,1880.63,1920.28,354851904
2009-05-04,1939.46,2039.39,1930.6,2028.71,0
2009-05-05,2056.6,2084.1,2046.14,2073.85,828879104
2009-05-06,2080.56,2183.19,2048.31,2179.03,660905984
2009-05-07,2197.25,2241.6,2171.82,2241.6,818079104
2009-05-08,2229.48,2283.84,2203.23,2238.21,675155776
2009-05-11,2229.59,2240.28,2164.87,2166.1,569471616
2009-05-12,2164.43,2191.51,2135.37,2178.13,503476096
2009-05-13,2177.97,2213.7,2173,2185.29,613507968
2009-05-14,2143.33,2148.99,2122.11,2122.11,425668512
2009-05-15,2161.71,2170.28,2127.99,2139.78,588318400
2009-05-18,2120.58,2176.98,2094.5,2176.98,618497728
2009-05-19,2223.91,2260.36,2223.36,2260.36,623816832
2009-05-20,2255.68,2274.28,2246.44,2269.24,752318720
2009-05-21,2244.28,2261.37,2210.97,2210.97,552664576
2009-05-22,2194.22,2245.36,2190.2,2245.27,548060032
2009-05-25,2261.25,2277.1,2234.02,2267.46,482789888
2009-05-26,2262.2,2276.96,2234.45,2238.79,334792096
2009-05-27,2267.92,2311.67,2267.64,2306.08,2189715968
2009-05-28,2269.65,2301.06,2257.44,2292.97,444878304
2009-05-29,2288.2,2347.37,2288.2,2329.08,702242688
2009-06-01,2341.48,2389.15,2341.48,2380.07,501737696
2009-06-02,2411.36,2424.52,2351.44,2375.82,627748288
2009-06-03,2392.66,2424.36,2376.02,2383.82,659255808
2009-06-04,2389.35,2391.35,2344.19,2362.74,419671200
2009-06-05,2388.22,2396.62,2372.8,2396.35,320764896
2009-06-08,2416.65,2417.25,2321.41,2333.7,386757792
2009-06-09,2355.45,2363.28,2314.62,2349.87,410831904
2009-06-10,2361.82,2395.25,2353.35,2391.22,408168512
2009-06-11,2392.36,2395.63,2360.61,2381.81,301059488
2009-06-12,2394.17,2397.57,2364.21,2377.07,328179712
2009-06-15,2362.54,2365.63,2316.56,2316.56,335746816
2009-06-16,2299.05,2302.26,2264.99,2288.16,463233600
2009-06-17,2281.16,2296.59,2255.33,2271.45,487256992
2009-06-18,2259.77,2275.71,2237.2,2237.2,342218912
2009-06-19,2254.42,2275.58,2254.42,2273.18,283888288
2009-06-22,2281.3,2303.76,2266.92,2266.92,321113984
2009-06-23,2212.88,2247.24,2211.81,2226.1,291372800
2009-06-24,2228.87,2279.84,2228.87,2278.96,288780416
2009-06-25,2292.82,2313.04,2281.98,2302.46,274250816
2009-06-26,2313.88,2332.47,2313.88,2317.95,346139200
2009-06-29,2323.71,2328.09,2304.4,2317.17,184471904
2009-06-30,2356.39,2356.39,2322.08,2333.14,317321888
2009-07-01,2329.37,2356.39,2319.36,2352.55,136400992
2009-07-02,2352.54,2361.92,2313.89,2320.82,303420192
2009-07-03,2284.69,2305.96,2284.69,2299.66,214773296
2009-07-06,2293.32,2293.68,2261.29,2264.87,287318496
2009-07-07,2277.05,2292.04,2263.52,2272.26,312649312
2009-07-08,2250.08,2292.04,2235.45,2257.86,536731712
2009-07-09,2262.57,2314.62,2262.34,2307.61,411649088
2009-07-10,2310.42,2316.09,2262.34,2307.98,266157104
2009-07-13,2313.44,2313.44,2258.72,2269.13,264152992
2009-07-14,2303.44,2315.19,2291.86,2310.55,278091008
2009-07-15,2319.4,2389.42,2291.86,2378.62,500587584
2009-07-16,2423.37,2434.12,2393.66,2401.02,566658304
2009-07-17,2416.43,2430.96,2389.29,2430.96,382345504
2009-07-20,2433.66,2471.28,2423.6,2457.55,501423616
2009-07-21,2465.01,2469.31,2446.45,2450.85,437823104
2009-07-22,2465.83,2485.12,2443.81,2450.83,458930912
2009-07-23,2455.51,2484.9,2455.51,2484.9,468164800
2009-07-24,2512.74,2533.43,2503.38,2529.71,495883584
2009-07-27,2541.82,2585.27,2541.82,2577.57,451544800
2009-07-28,2584.73,2638.88,2564.77,2624.04,715669696
2009-07-29,2626.17,2642.79,2567.66,2604.06,703560576
2009-07-30,2613.77,2636.19,2593.39,2632.26,377723392
2009-07-31,2653.21,2659.2,2635.23,2659.2,542878400
2009-08-03,2648.17,2682.47,2632.98,2681.64,459872608
2009-08-04,2696.72,2700.78,2632.98,2648.76,536793504
2009-08-05,2661.88,2665.24,2593.61,2604.57,584260992
2009-08-06,2613.77,2626.84,2590.64,2607.31,361277088
2009-08-07,2593.27,2594.81,2542.34,2548.33,369001696
2009-08-11,2569.11,2607,2565.96,2597.3,705536512
2009-08-12,2578.16,2594.71,2564,2571.31,541486528
2009-08-13,2603.05,2632.58,2564,2616.97,566494080
2009-08-14,2639.64,2647.64,2610.19,2631.51,397472192
2009-08-17,2588.97,2591.71,2545.49,2545.98,371020608
2009-08-18,2542.52,2591.71,2532.72,2567.72,461179488
2009-08-19,2570.09,2576.09,2521.36,2522.78,433119392
2009-08-20,2539.79,2576.09,2521.36,2559.57,340920288
2009-08-21,2569.3,2570.66,2532.37,2544.86,331543104
2009-08-24,2596.61,2616.28,2586.36,2610.27,412173184
2009-08-25,2598.59,2625.1,2574.79,2618.76,430670784
2009-08-26,2628.64,2638.99,2574.79,2628.43,330154688
2009-08-27,2611.17,2647.94,2610.81,2644.64,319357888
2009-08-28,2643.71,2648.17,2630.81,2642.8,267827904
2009-08-31,2667.82,2667.82,2592.9,2592.9,363869184
2009-09-01,2601.88,2633.02,2588.65,2591.62,344060800
2009-09-02,2563.49,2582.51,2560.15,2570.51,542710208
2009-09-03,2575.64,2598.36,2573.88,2598.36,497801984
2009-09-04,2610.56,2622.69,2573.88,2612.88,383465312
2009-09-07,2625.24,2643.95,2615.05,2632.87,324820096
2009-09-08,2646.64,2663.14,2625.75,2654.26,574585984
2009-09-09,2657.12,2659.46,2640.92,2650.48,401617600
2009-09-10,2679.18,2707.24,2640.92,2682.02,734531200
2009-09-11,2694.29,2707.24,2676.05,2681.03,371269312
2009-09-14,2657.4,2661.39,2631.48,2636.45,417297984
2009-09-15,2651.97,2657.82,2638.18,2639.42,331643488
2009-09-16,2664.41,2683.87,2638.18,2677.67,448981888
2009-09-17,2699.12,2699.12,2672.6,2672.6,382744192
2009-09-18,2672.58,2699.12,2647.91,2647.91,346295200
2009-09-22,2654.77,2685.63,2654.77,2685.63,419989088
2009-09-23,2693.56,2698.99,2676.23,2685.94,388946400
2009-09-24,2681.74,2698.99,2658.39,2667.43,431586912
2009-09-25,2643.76,2674.38,2638.38,2663.62,296214016
2009-09-28,2649.7,2651.77,2623.01,2628.67,241471008
2009-09-29,2659.39,2674.87,2657.73,2663.83,327600288
2009-09-30,2681.69,2681.69,2634.91,2672.57,381724992
2009-10-01,2662.74,2665.5,2649.55,2657.44,287798496
2009-10-02,2620.45,2665.5,2599.69,2604.53,403128608
2009-10-05,2601.67,2601.67,2576.84,2593.82,364908608
2009-10-06,2613.01,2632.9,2603.2,2611.89,461005504
2009-10-07,2640.37,2647.22,2632.6,2634.63,446291392
2009-10-08,2645.23,2652.8,2630.73,2647.02,422227008
2009-10-09,2661.25,2661.82,2642.33,2652.51,286226496
2009-10-12,2671.81,2680.47,2663.35,2680.47,224619392
2009-10-13,2676.8,2687.52,2663.35,2668.4,260912304
2009-10-14,2673.54,2708.48,2667.45,2708.48,354478304
2009-10-15,2734.71,2739.55,2667.45,2710.66,427968288
2009-10-16,2724.23,2724.44,2701.59,2709.18,275263488
2009-10-19,2686.25,2716.71,2681.8,2710.48,211370896
2009-10-20,2725.68,2728.98,2705.75,2711.09,250466496
2009-10-21,2707.7,2728.98,2692.55,2696.33,282938688
2009-10-22,2685.41,2698.32,2677.86,2687.55,346857888
2009-10-23,2698.55,2719.33,2698.55,2716.33,273457504
2009-10-26,2714.49,2723.01,2710.46,2719.44,149274592
2009-10-27,2702.03,2708.14,2690.99,2694.5,205738592
2009-10-28,2684.12,2708.14,2648.98,2657.41,330288288
2009-10-29,2607.42,2636.22,2605.1,2632.31,373625600
2009-10-30,2650.38,2676.95,2605.1,2651.13,340493184
2009-11-02,2621.52,2653.32,2616.49,2647.53,263275904
2009-11-03,2641.72,2657.57,2621.55,2623.41,262935808
2009-11-04,2633.31,2650.33,2632.98,2648.64,242074304
2009-11-05,2643.02,2643.52,2626.52,2629.35,295222784
2009-11-06,2671.11,2674.24,2626.52,2658.21,260894704
2009-11-09,2668.86,2693.38,2663.15,2693.38,281409696
2009-11-10,2725.04,2726.9,2697.89,2707.6,307017600
2009-11-11,2718.01,2740.43,2708.41,2740.43,285863808
2009-11-12,2743.45,2745.33,2710.55,2726.24,334481408
2009-11-13,2707.76,2745.33,2704.93,2726.88,274493408
2009-11-16,2735.73,2785.13,2735.73,2783.85,291840992
2009-11-17,2785.94,2785.94,2735.73,2764.95,236125104
2009-11-18,2773.67,2777.58,2745.04,2745.04,242747104
2009-11-19,2756.07,2785.32,2745.04,2758.79,363068608
2009-11-20,2749.69,2773.62,2749.69,2763.99,287714912
2009-11-23,2769.34,2797.88,2768.87,2797.88,229392608
2009-11-24,2792.68,2803.85,2779.98,2779.98,360703104
2009-11-25,2790.24,2796.23,2778.36,2792.84,319692608
2009-11-26,2795.08,2802.78,2762.22,2762.22,252314208
2009-11-30,2751.46,2757.64,2729.43,2732.12,496851488
2009-12-01,2750.35,2770.95,2743.36,2770.95,272727296
2009-12-02,2784.21,2797.08,2782.85,2796.34,279347904
2009-12-03,2803.55,2808.18,2793.21,2808.18,283061408
2009-12-04,2797.28,2808.18,2789.55,2791.01,234485296
2009-12-07,2792.57,2803.73,2792.17,2796.98,208059808
2009-12-08,2802.69,2807.15,2794.78,2805.5,194122496
2009-12-09,2787.18,2808.38,2784.64,2797.21,247763504
2009-12-10,2806.11,2806.54,2769.29,2781.86,205766208
2009-12-11,2783.78,2806.54,2769.29,2800.75,216525792
2009-12-14,2804.74,2812.14,2783.2,2799.54,205446000
2009-12-15,2808.65,2812.19,2783.2,2798.7,149191104
2009-12-16,2798.89,2813.93,2792.39,2813.93,314931904
2009-12-17,2821.57,2827.91,2807.4,2813.27,324397792
2009-12-18,2789.29,2827.91,2784.47,2802.59,237651504
2009-12-21,2805.37,2809.76,2786.81,2786.81,165807200
2009-12-22,2806.27,2826.59,2786.81,2823.82,172997904
2009-12-23,2834.95,2844.97,2832.32,2841.56,147368096
2009-12-24,2838.81,2844.2,2833.31,2837.7,53373700
2009-12-28,2845.16,2858.99,2844.12,2855.68,212649792
2009-12-29,2860.79,2869.76,2855.83,2869.76,262694208
2009-12-30,2867.24,2882.97,2863.38,2879.76,227739008
2009-12-31,2863.46,2897.62,2863.46,2897.62,322102112
2010-01-04,2891.35,2897.62,2886.43,2894.55,313779488
2010-01-05,2915.36,2923.91,2907.71,2920.28,521343808
2010-01-06,2926.86,2937.98,2919.74,2930.49,476753408
2010-01-07,2936.69,2945.06,2901.24,2913.25,633281408
2010-01-08,2924.6,2945.06,2901.24,2922.76,341893696
2010-01-11,2933.51,2947.08,2928.74,2933.53,504108704
2010-01-12,2937.62,2943.06,2915.79,2916.11,492100800
2010-01-13,2906.2,2909.23,2883.76,2888.38,353631008
2010-01-14,2902.66,2925.33,2883.76,2912.06,327507392
2010-01-15,2919.02,2921.42,2906.29,2908.16,254181792
2010-01-18,2898.6,2918.99,2897.49,2912.02,349192096
2010-01-19,2917.37,2926.27,2906.14,2912.92,393785408
2010-01-20,2931.41,2935.84,2893.13,2893.13,315089504
2010-01-21,2888.36,2890.68,2850.98,2850.98,429999392
2010-01-22,2806.82,2823.19,2791.57,2819.71,702440512
2010-01-25,2789.7,2817.05,2789.06,2811.71,322998592
2010-01-26,2808.95,2822.09,2740.33,2746.33,675066688
2010-01-27,2741.26,2763.38,2706.26,2706.26,624845504
2010-01-28,2717.92,2763.36,2717.92,2757.68,457663296
2010-01-29,2736.55,2756.15,2719.48,2745.35,490841888
2010-02-01,2742.23,2745.54,2724.04,2736.17,324449888
2010-02-02,2762.46,2767.43,2723.63,2723.63,357686496
2010-02-03,2737.4,2772.3,2736.18,2764.84,361420000
2010-02-04,2761.15,2772.3,2736.18,2743.04,235903104
2010-02-05,2694.25,2711.04,2680.14,2685.73,567477888
2010-02-08,2690.25,2700.85,2665.97,2693.62,487387712
2010-02-09,2679.88,2745.02,2675.29,2745.02,338879200
2010-02-10,2752.16,2755.74,2728.39,2734.39,232711504
2010-02-11,2746.2,2754.3,2736.27,2753.63,302865696
2010-02-12,2757.98,2766.42,2736.27,2756.07,347425408
2010-02-17,2793.25,2797,2779.48,2794.06,509665216
2010-02-18,2788.76,2790.25,2759.07,2769.19,543032320
2010-02-19,2772.03,2790.25,2727.79,2750.38,565512000
2010-02-22,2772.21,2775.71,2757.46,2757.46,372289888
2010-02-23,2750.61,2782.55,2737.64,2782.55,331398400
2010-02-24,2749.43,2769.59,2748.23,2762.14,283543200
2010-02-25,2774.09,2774.09,2743.03,2748.17,299965088
2010-02-26,2756.28,2756.71,2738.71,2746.43,459386688
2010-03-01,2762.98,2780.87,2749.74,2774.06,338583296
2010-03-02,2782.3,2787.89,2771.7,2772.2,401936096
2010-03-03,2776.71,2787.89,2767.64,2779.59,266091808
2010-03-04,2788.3,2792.64,2761.47,2768.7,364589696
2010-03-05,2787.25,2791.26,2779.16,2790.29,426049312
2010-03-08,2821.16,2837.44,2820.51,2833.42,375392800
2010-03-09,2840.95,2843.24,2831.39,2839.54,242899392
2010-03-10,2847.55,2862.29,2847.3,2862.29,381101504
2010-03-11,2873.98,2875.21,2854.59,2873.91,348546112
2010-03-12,2880.78,2885.89,2870.52,2881.36,251207808
2010-03-15,2894.4,2898.28,2872.32,2876.19,233811696
2010-03-16,2880.57,2896.43,2875.69,2896.43,236095296
2010-03-17,2906.92,2922.47,2896.57,2919.3,336089696
2010-03-18,2918.18,2924.34,2907.04,2924.28,296345888
2010-03-19,2924.37,2932.19,2915.7,2915.7,224635008
2010-03-23,2905.48,2911.42,2893.87,2905.66,199732096
2010-03-24,2917.57,2917.93,2886.36,2886.36,401065888
2010-03-25,2890.72,2897.48,2878.68,2888.37,300081504
2010-03-26,2890.08,2907.9,2884.24,2906.28,181607504
2010-03-29,2908.4,2929.14,2908.4,2929.14,215880608
2010-03-30,2929.14,2937.8,2926.2,2933.39,256496704
2010-03-31,2907.97,2923.48,2887.46,2887.46,417010304
2010-04-01,2898.76,2946.28,2898.21,2943.02,289859488
2010-04-05,2955.78,2968.38,2950.43,2968.38,246732400
2010-04-06,2979.21,2990.46,2979.21,2987.4,230767296
2010-04-07,2970.25,2970.47,2955.17,2956.26,317109312
2010-04-08,2964.51,2971.84,2964.51,2967.23,238602208
2010-04-09,2964.51,2974.02,2961.94,2971.97,195665296
2010-04-12,2962.32,2965.9,2953.81,2965.9,200914896
2010-04-13,2962.32,2974.86,2953.81,2971.6,192567904
2010-04-14,2985.21,3022.64,2985.21,3019.74,346496512
2010-04-15,3032.03,3037.97,3016.07,3016.94,302575008
2010-04-16,3022.77,3022.77,2997.71,3007.19,280463104
2010-04-19,2975.88,2975.88,2943.5,2960.93,256760000
2010-04-20,2977.47,2983.2,2962.35,2981.37,197256496
2010-04-21,2988.46,2996.42,2967.65,2967.65,299615808
2010-04-22,2958.43,2983.78,2951.13,2980.69,266680496
2010-04-23,2973.33,2988.49,2968.47,2988.49,231528496
2010-04-26,2992.7,3007.2,2991.75,3002.62,207288608
2010-04-27,2988.49,2995.03,2979.62,2991.68,264296304
2010-04-28,2948.66,2956.98,2932.04,2932.04,356146688
2010-04-29,2943.62,2967.34,2941.33,2959.01,511468608
2010-04-30,2973.49,2984.43,2965.43,2974.61,502135008
2010-05-03,2956.17,2959.19,2942.27,2944.22,275878592
2010-05-04,2958,2959.7,2901.18,2901.18,308346208
2010-05-05,2863.27,2889.9,2856.4,2860.31,492295904
2010-05-06,2844.92,2848.62,2812.65,2839.65,520889888
2010-05-07,2779.06,2825.69,2775.2,2821.11,516186208
2010-05-10,2829.04,2888.21,2819.61,2880.48,479014208
2010-05-11,2888.56,2899.19,2847.07,2857.67,445025088
2010-05-12,2860.32,2882.74,2848.13,2880.33,535709504
2010-05-13,2897.69,2897.69,2865.9,2867.92,477517312
2010-05-14,2855.98,2876.07,2850.31,2855.21,427992800
2010-05-17,2841.16,2841.52,2812.75,2833.69,392816192
2010-05-18,2837.39,2847.31,2823.2,2844.35,271186400
2010-05-19,2806.19,2815.66,2774.54,2774.54,472135296
2010-05-20,2778.27,2788.22,2735.77,2753.51,482689408
2010-05-21,2695.51,2718.5,2676.5,2701.2,485689216
2010-05-24,2704.85,2748.08,2703.77,2723.87,302068512
2010-05-25,2694.38,2701.68,2648.15,2650.61,429761088
2010-05-26,2678.43,2718.96,2673.61,2696.02,595197568
2010-05-27,2696.79,2747.67,2681.12,2739.7,561941312
2010-05-31,2761.26,2769.39,2750.06,2752.6,516318016
2010-06-01,2741.67,2745,2712.63,2715.44,344442688
2010-06-02,2711.13,2741.42,2710.8,2727.57,287246208
2010-06-03,2765.9,2793.59,2763.32,2793.47,349186112
2010-06-04,2786.53,2821.83,2778.5,2806.51,208069200
2010-06-07,2736.67,2765.06,2726.8,2751.88,238659008
2010-06-08,2752.43,2772.65,2746.61,2746.61,275356512
2010-06-09,2744.02,2766.3,2740.69,2745.8,277231200
2010-06-10,2752.37,2779.58,2750.29,2779.58,166360496
2010-06-11,2803.62,2806.31,2787,2796.29,193502496
2010-06-14,2804.29,2819.1,2801.19,2818.07,185416992
2010-06-15,2813.09,2826.48,2808.52,2818.21,388615616
2010-06-16,2843.65,2857.86,2840.12,2846.94,327986208
2010-06-17,2848.46,2856.12,2833.85,2843.95,222332800
2010-06-18,2853.01,2854.99,2833.4,2833.4,175888896
2010-06-21,2862.77,2890.09,2860.76,2885.64,386518304
2010-06-22,2877.13,2888.06,2869.57,2872.3,245968192
2010-06-24,2874.16,2876.4,2841.73,2847.61,247746800
2010-06-25,2833.96,2859.29,2831.65,2851.64,253819008
2010-06-28,2854.73,2873.18,2850.75,2869.99,165959904
2010-06-29,2869.99,2882.79,2818.08,2830.34,436190400
2010-06-30,2770.12,2835.51,2770.12,2835.51,425324192
2010-07-02,2819.74,2853.95,2819.74,2844.19,424287200
2010-07-05,2855.07,2862.58,2836.31,2844.02,237711392
2010-07-06,2829.1,2873,2827.21,2868.02,318655616
2010-07-07,2864.24,2875.91,2853.2,2861.03,281437792
2010-07-08,2896.24,2898.6,2886.7,2897.15,341196800
2010-07-09,2904.76,2919.28,2895.64,2917.17,332803296
2010-07-12,2923.23,2934.79,2914.66,2925.32,214058896
2010-07-13,2937.62,2938.89,2918.86,2928.7,218189104
2010-07-14,2951.63,2954.94,2941.51,2952.81,253049504
2010-07-15,2948.98,2955.62,2935.13,2943.55,265621600
2010-07-16,2948.74,2958.54,2939.45,2957.72,321550688
2010-07-19,2936.74,2957.4,2932.12,2945.42,221753904
2010-07-20,2949.6,2955.12,2942.88,2948.61,290674496
2010-07-21,2953.12,2958.61,2926.09,2926.09,343450592
2010-07-22,2930.96,2955.67,2928.46,2955.67,252478592
2010-07-23,2972.55,2979.45,2963.1,2973.47,314298688
2010-07-26,2976.66,2980.48,2962.89,2966.99,317440000
2010-07-27,2986.56,2991.49,2976.4,2979.38,379850208
2010-07-28,2976.79,2996.57,2973.12,2985.38,221295504
2010-07-29,2984.52,2997.65,2980.7,2997.65,366760608
2010-07-30,3018.26,3018.26,2979.79,2987.7,501132992
2010-08-02,3011.84,3025.48,3006.46,3025.04,390629504
2010-08-03,3039.25,3043.28,3003.67,3014.77,670117120
2010-08-04,3010.88,3012,2997.23,3001.87,277224608
2010-08-05,3016.01,3016.01,3000.71,3006.76,253792800
2010-08-06,3004.24,3004.24,2978.75,2995.06,316996096
2010-08-10,2997.89,3002.63,2981.63,2984.29,318173088
2010-08-11,2969.54,2969.54,2944.61,2949.26,339755008
2010-08-12,2930.71,2933.33,2916.54,2927.04,349068096
2010-08-13,2928.59,2948.9,2928.34,2939.97,942173312
2010-08-16,2921.22,2944.38,2915.71,2933.51,501051712
2010-08-17,2933.39,2938.77,2923.36,2923.36,483876992
2010-08-18,2933.41,2941.16,2919.37,2919.37,364981792
2010-08-19,2936.02,2952.39,2922.72,2946.77,270360992
2010-08-20,2934.72,2942.77,2925.99,2936.48,230084192
2010-08-23,2934.54,2937.75,2916.56,2925.99,284526208
2010-08-24,2921.58,2947.64,2919.04,2922.85,305119616
2010-08-25,2922.85,2929.54,2910.21,2926.55,257516800
2010-08-26,2931.69,2935.15,2922.57,2925.87,230934208
2010-08-27,2924.59,2948.81,2924.59,2938.74,244173104
2010-08-30,2949.64,2965.41,2948.65,2957.06,261599600
2010-08-31,2942.44,2950.33,2921.45,2950.33,426839712
2010-09-01,2958.47,2982.83,2958.47,2982.83,434271904
2010-09-02,3007.66,3013.21,2986.66,2986.66,445959904
2010-09-03,2995.95,3002.56,2977.12,3002.56,260147104
2010-09-06,3011.03,3034.58,3006.97,3034.58,297327104
2010-09-07,3032.66,3036.09,3018.85,3036.09,249119392
2010-09-08,3015.93,3019.34,3005.65,3011.42,252122800
2010-09-09,3024.34,3026.5,3009.68,3022.28,167838304
2010-09-13,3035.52,3068.54,3026.91,3066.81,449703488
2010-09-14,3065.67,3067.47,3046.01,3048.65,397473696
2010-09-15,3048.03,3071.03,3044.88,3071.03,249738208
2010-09-16,3082.58,3086.28,3056.64,3067.11,357122112
2010-09-17,3074.61,3083.54,3071.32,3076.37,336151296
2010-09-20,3075.49,3085.69,3073.54,3080.98,306716800
2010-09-21,3100.23,3106.14,3082.61,3095.39,479147200
2010-09-22,3089.69,3116.24,3084.89,3096.1,373975616
2010-09-23,3099.81,3102.76,3079.62,3083.13,209693600
2010-09-24,3080.53,3092.68,3069.15,3092.68,295894016
2010-09-27,3112.43,3125.38,3112.22,3113.46,313513088
2010-09-28,3112.29,3125.72,3091.55,3097.35,353790016
2010-09-29,3115.97,3117.41,3100.62,3106.03,367393216
2010-09-30,3101.97,3105.93,3090.07,3097.63,424707904
2010-10-01,3106.92,3132.03,3101.46,3130.9,367628000
2010-10-04,3163.32,3165.15,3153.1,3157.45,497361888
2010-10-05,3147.72,3162.36,3136.37,3162.36,330825088
2010-10-06,3182.94,3197.34,3180.44,3190.07,394499200
2010-10-07,3187.96,3189.32,3154.25,3166.65,277232704
2010-10-08,3164.27,3172.81,3142.99,3153.34,293215296
2010-10-11,3164.67,3173.31,3153.49,3163.41,438235296
2010-10-12,3162.76,3166.25,3146.49,3149.36,412593088
2010-10-13,3160.32,3202.16,3160.22,3202.16,634140480
2010-10-14,3214.37,3220.51,3195.02,3195.02,464050496
2010-10-15,3194.1,3220.71,3191.59,3204.27,298556608
2010-10-18,3207.7,3217.25,3179.02,3181.27,357777216
2010-10-19,3187.91,3197.25,3180.12,3192.29,326308288
2010-10-20,3165.9,3182.02,3158.03,3179.15,440776512
2010-10-21,3186.75,3193.84,3148.29,3163.53,580828416
2010-10-22,3163.6,3173.57,3154.58,3173.57,241181792
2010-10-25,3179.24,3198.74,3175.85,3182.08,445376800
2010-10-26,3182.46,3187.33,3162.51,3162.51,256540304
2010-10-27,3174.37,3180.96,3119.32,3124.38,455499008
2010-10-28,3136.25,3139.87,3129.5,3129.5,382306496
2010-10-29,3120.29,3147.3,3119.14,3142.62,314116192
2010-11-01,3150.89,3196.04,3150.89,3192.18,401394112
2010-11-02,3150.89,3212.69,3150.89,3205.28,321472608
2010-11-03,3214.28,3233.03,3213.98,3224.97,426037504
2010-11-04,3238.42,3244.32,3220.02,3240.31,342667296
2010-11-08,3264.21,3300.4,3257.49,3300.4,642122880
2010-11-09,3299.5,3313.61,3289.04,3313.61,455755904
2010-11-10,3309.23,3310.49,3286.96,3289.24,580606080
2010-11-11,3290.11,3312.66,3285.29,3293.39,388902400
2010-11-12,3283.43,3285.87,3249.58,3252,685585600
2010-11-15,3251.99,3255.09,3230.6,3236.8,467252416
2010-11-16,3240,3244.85,3207.1,3212.1,407218304
2010-11-18,3200.94,3215.22,3193.55,3215.22,501015808
2010-11-19,3227.23,3230.04,3192.16,3197.37,300333888
2010-11-22,3197.55,3200.26,3183.04,3190.92,185305296
2010-11-23,3186.99,3187.12,3126.3,3126.3,465291712
2010-11-24,3120.84,3157.33,3118.62,3137.01,417218912
2010-11-25,3151.13,3167.03,3149.7,3159.23,275944608
2010-11-26,3163.31,3164.83,3147.1,3159.37,204478400
2010-11-29,3157.82,3169.55,3146.23,3158.21,223345904
2010-11-30,3165.41,3165.41,3134.43,3144.7,457479808
2010-12-01,3144.75,3182.64,3126.87,3181.94,327608512
2010-12-02,3201.83,3213.1,3190.08,3197.96,299433408
2010-12-03,3209.37,3216.71,3172.44,3172.44,355768512
2010-12-06,3195.44,3203.55,3181.41,3181.41,226498704
2010-12-07,3177.27,3196.43,3164.4,3191.88,309953088
2010-12-08,3195.21,3203.25,3186.34,3202.8,373144800
2010-12-09,3207.99,3218.76,3202.91,3210.2,312079488
2010-12-10,3207.89,3207.89,3181.02,3185.42,239733904
2010-12-13,3182.38,3191.81,3181.25,3182.32,175724704
2010-12-14,3179.31,3189.65,3171.96,3176.91,258750592
2010-12-15,3164.93,3179.21,3145.17,3147.2,321222112
2010-12-16,3157.54,3157.54,3137.75,3147.67,288511296
2010-12-17,3152.92,3167.94,3144.14,3153.01,262766096
2010-12-20,3160.73,3163.05,3121.07,3132.96,260853296
2010-12-21,3129.06,3152.51,3125.04,3139.85,154026592
2010-12-22,3152.83,3158.24,3143.51,3144.31,177124896
2010-12-23,3156.1,3160.92,3137.78,3137.78,112262600
2010-12-24,3146.13,3148.42,3141.59,3143.8,41849100
2010-12-27,3148.88,3174.48,3146.08,3159.36,120599400
2010-12-28,3166.99,3183.7,3162.71,3183.7,207240608
2010-12-29,3196.09,3212.9,3191.42,3207.91,222607104
2010-12-30,3211.11,3219.67,3206.34,3212.46,149884800
2010-12-31,3214.41,3220.89,3190.04,3190.04,103948600
2011-01-03,3211.22,3239.03,3210.82,3235.77,242241104
2011-01-04,3248.56,3257.42,3245.04,3250.29,314638400
2011-01-05,3257.22,3263.05,3242.98,3254.25,338271008
2011-01-06,3265.4,3280.43,3263.33,3279.7,297700192
2011-01-07,3279.98,3280.77,3253.14,3261.35,268248496
2011-01-10,3265,3270.21,3229.27,3229.27,320291008
2011-01-11,3230.81,3248.97,3223.43,3241.49,365158496
2011-01-12,3244.37,3249.95,3232.84,3244.94,288548288
2011-01-13,3252.6,3258.06,3240.8,3255.87,318524416
2011-01-14,3236.83,3247.51,3224.62,3245.96,356679008
2011-01-17,3255.65,3259.44,3235.28,3238.63,218455008
2011-01-18,3238.43,3250.43,3236.17,3249.58,218899104
2011-01-19,3249.61,3257.14,3241.96,3241.96,249840304
2011-01-20,3237.27,3238.38,3199.61,3205.48,487556288
2011-01-21,3204.93,3213.42,3179.14,3184.6,467820416
2011-01-24,3201.03,3212.98,3185.76,3185.76,302048096
2011-01-25,3205.76,3207.66,3179.09,3181.15,356030400
2011-01-26,3182.67,3223.99,3182.05,3220.78,291384000
2011-01-27,3218.55,3236.93,3208.16,3219.83,331355488
2011-01-28,3220,3229.69,3211.99,3229.69,289720000
2011-01-31,3191.77,3205.48,3177.78,3179.72,354878304
2011-02-01,3188.93,3198.12,3180.06,3184.74,242931904
2011-02-02,3201.29,3213.83,3196.7,3211.12,223795392
2011-02-07,3228.41,3232.99,3190.21,3192.18,369053504
2011-02-08,3197.29,3198.44,3179.94,3185.36,295308608
2011-02-09,3178.27,3183.38,3135.44,3150.56,414867712
2011-02-10,3135.88,3141.16,3096.7,3098.79,462327392
2011-02-11,3093.29,3098.36,3054.34,3077.27,465562496
2011-02-14,3092.49,3116.66,3091.2,3104.42,308066304
2011-02-15,3110.43,3111.73,3063.76,3080.66,429628896
2011-02-16,3079.16,3097.62,3064.34,3094.72,374597088
2011-02-17,3092.93,3098.26,3077.47,3082.83,387227488
2011-02-18,3085.59,3111.94,3084.49,3086.92,500946112
2011-02-21,3079.95,3080.88,3062.16,3070.6,317687296
2011-02-22,3043.21,3044.82,3017.01,3019.12,348412800
2011-02-23,3014.11,3014.11,2988.52,3001.85,851838208
2011-02-24,2995.7,3006.58,2965.24,2973.08,405142592
2011-02-25,2977.76,3025.16,2971.8,3025.16,346234496
2011-02-28,3003.75,3025.57,2988.1,3010.51,484755296
2011-03-01,3027.67,3072.01,3026.74,3067.6,513194304
2011-03-02,3040.92,3047.06,3027.06,3027.51,330985696
2011-03-03,3038.86,3069.25,3037.35,3037.35,358818592
2011-03-04,3068.12,3083.29,3061.31,3061.31,340038912
2011-03-07,3054.43,3074.93,3047.59,3066.52,254626800
2011-03-08,3063.58,3105.58,3062.52,3103.84,228086896
2011-03-09,3110.54,3113.02,3087.84,3092.9,256810096
2011-03-10,3093.79,3094.38,3070.55,3075.44,255996992
2011-03-11,3053.07,3058.27,3024.17,3043.49,374424512
2011-03-14,3031.16,3042.2,3020.65,3035.65,169921904
2011-03-15,3008.01,3009.23,2932.35,2946.08,564354496
2011-03-16,2970.7,2980.7,2946.42,2971,361667584
2011-03-17,2935.08,2950.91,2933.28,2950.37,379046912
2011-03-18,2964.87,2967.47,2919.98,2935.78,320029888
2011-03-21,2952.62,2990.47,2946.35,2983.51,286581504
2011-03-22,2991.44,3010.85,2980.7,3002.75,376022496
2011-03-23,2996.02,3027.23,2996.02,3022.19,419409504
2011-03-24,3024.09,3052.03,3013.59,3043.03,346246112
2011-03-25,3052.88,3077.6,3051.62,3070.84,288625408
2011-03-28,3063.04,3068.34,3044.33,3057.38,230755904
2011-03-29,3058.49,3063.71,3044.01,3056.95,202067904
2011-03-30,3071.43,3109.83,3065.29,3095.32,430813792
2011-03-31,3103.83,3115.47,3092.61,3105.85,386583712
2011-04-01,3107.9,3131.07,3103.22,3126.12,281976000
2011-04-04,3130.24,3145.13,3128.2,3140.62,322993216
2011-04-05,3138.1,3165.45,3133.59,3146.75,325804288
2011-04-06,3153.56,3166.46,3141.71,3164.6,269291488
2011-04-07,3167.7,3174.21,3157.42,3171.65,323233312
2011-04-08,3166.9,3187.31,3159.28,3187.31,394843008
2011-04-11,3172.85,3181.41,3155.59,3160.44,279020192
2011-04-12,3149.04,3149.57,3127.05,3138,311824704
2011-04-13,3145.12,3179.17,3133.86,3172.08,268536896
2011-04-14,3166.36,3170.72,3154.79,3158.92,284252000
2011-04-15,3163.34,3167.34,3148.1,3153.3,265641792
2011-04-18,3158.33,3168.61,3141.85,3144.38,265280800
2011-04-19,3125.26,3130.13,3110.27,3125.37,239291008
2011-04-20,3140.88,3167.53,3126.31,3165.8,401832192
2011-04-21,3170.02,3204.21,3169.99,3194.73,516965408
2011-04-25,3205.16,3208.34,3186.9,3187.72,335600608
2011-04-26,3182.96,3182.98,3168.87,3171.83,280694208
2011-04-27,3192.64,3206.11,3154.3,3182.68,326844800
2011-04-28,3199.92,3201.18,3179.67,3184.99,261540704
2011-04-29,3195.53,3196.44,3169.11,3179.86,272902208
2011-05-03,3180.68,3182.46,3143.73,3153.57,291607488
2011-05-04,3149.25,3149.82,3101.48,3113.76,444022400
2011-05-05,3108.69,3119.33,3097.65,3109.85,316090208
2011-05-06,3094.16,3104.12,3078.26,3103.8,238360192
2011-05-09,3108.53,3146.31,3108.53,3136.94,280857504
2011-05-10,3140.78,3164.98,3130.45,3157.16,229180304
2011-05-11,3167.97,3180.53,3159.5,3177.18,298737792
2011-05-12,3166.64,3166.64,3129.19,3130.45,308792992
2011-05-13,3152.13,3167.56,3133.46,3163.68,540220032
2011-05-16,3144.21,3147.11,3126.8,3136.48,249319600
2011-05-18,3132.67,3145.1,3124.93,3141.21,375062912
2011-05-19,3151.02,3180.52,3149.32,3172.56,327404096
2011-05-20,3172.81,3176.23,3160.27,3168.54,406404000
2011-05-23,3149.83,3149.92,3106.68,3110.48,400991008
2011-05-24,3105.82,3121.66,3105.32,3113.09,281030400
2011-05-25,3107.83,3118.65,3092.8,3118.65,263894208
2011-05-26,3117.57,3125.72,3111.96,3123.7,286035296
2011-05-27,3126.41,3154.52,3125.49,3135.52,333144992
2011-05-30,3141.59,3159.79,3135.85,3140.6,190108608
2011-05-31,3142.51,3164.94,3139.16,3159.93,319426496
2011-06-01,3161.87,3181.53,3157.2,3172.87,248755904
2011-06-02,3144.27,3162.07,3139.69,3160.6,226995600
2011-06-03,3159.42,3161.17,3138.21,3145.67,243685600
2011-06-06,3132.82,3137.19,3106.31,3113.73,205588608
2011-06-07,3102.1,3117.32,3088.96,3115.95,350209984
2011-06-08,3106.51,3112.1,3096.73,3102.98,232616608
2011-06-09,3104.71,3114.3,3096.08,3097.57,194398000
2011-06-10,3105.31,3109.27,3076.51,3078.35,261625792
2011-06-13,3067.27,3068.94,3056.3,3059.04,309863712
2011-06-14,3060.13,3069.34,3040.22,3057.39,286240000
2011-06-15,3066.75,3072.19,3052.07,3054.82,250864608
2011-06-16,3040.86,3042.15,3011.76,3020.13,329623488
2011-06-17,3024.29,3026.07,2999.19,3005.28,333303104
2011-06-20,3008.63,3033.16,3006.84,3013.6,317131008
2011-06-21,3031.63,3064.85,3028.78,3053.51,302046912
2011-06-22,3072.74,3073.43,3042.83,3042.83,312918496
2011-06-23,3043.94,3057.52,3029.19,3044.72,260719904
2011-06-24,3051.18,3073.56,3042.59,3066.85,222702704
2011-06-27,3038.82,3054.05,3033.86,3048.28,182309696
2011-06-28,3056.97,3059.62,3042.67,3050.79,204053904
2011-06-29,3069.25,3083.62,3056.3,3079.74,266307392
2011-06-30,3084.86,3127.48,3083.8,3120.44,457469600
2011-07-01,3131.74,3141.59,3125.21,3139.01,200332992
2011-07-04,3149.9,3164.65,3142.81,3153.44,187602592
2011-07-05,3155.44,3155.7,3123.71,3129.69,182778592
2011-07-06,3128.8,3137.59,3114.71,3114.71,239023392
2011-07-07,3118.56,3133.93,3117.66,3125.87,248863808
2011-07-08,3137.99,3154.31,3136.06,3151.28,431582688
2011-07-11,3134.98,3136.09,3116.04,3117.37,310187488
2011-07-12,3101.96,3103.37,3056.71,3077.36,387436608
2011-07-13,3085.3,3103.04,3070.93,3088.42,238372496
2011-07-14,3094.79,3101.98,3078.57,3088.7,222951200
2011-07-15,3090.21,3095.91,3079.67,3084.24,240978096
2011-07-18,3081.11,3094.31,3065.89,3078.95,256714896
2011-07-19,3082.23,3099.51,3066.86,3096.12,278244000
2011-07-20,3116.65,3129.26,3103.09,3126.53,523472992
2011-07-21,3125.33,3146.68,3110.19,3138.51,414890400
2011-07-22,3159.35,3183.98,3156.69,3182.95,353885792
2011-07-25,3160.57,3172.17,3150.01,3171.55,242498208
2011-07-26,3173.55,3186.57,3165.32,3186.57,230152800
2011-07-27,3168.86,3196.29,3167.92,3193.54,449384512
2011-07-28,3165.25,3200.56,3165.12,3189.85,375731296
2011-07-29,3188.5,3197.3,3172.97,3189.26,387010816
2011-08-01,3205.76,3227.28,3204.89,3215.27,376684896
2011-08-02,3203.56,3203.74,3172.79,3177.09,352856992
2011-08-03,3130.4,3139.92,3111.34,3130.34,401756288
2011-08-04,3129.44,3138.17,3105.25,3107.01,281985600
2011-08-05,3001.92,3026.54,2973.92,2994.78,766612928
2011-08-08,2933.81,2942.75,2847,2884,774986368
2011-08-10,2903.95,2913.13,2821.09,2821.09,859534720
2011-08-11,2806.48,2824.39,2720.21,2796.22,709449920
2011-08-12,2839.25,2850.59,2814.97,2850.59,693809408
2011-08-15,2870.63,2885,2856.02,2874.4,401534912
2011-08-16,2887.49,2890.05,2828.74,2832.73,443117408
2011-08-17,2841.08,2856.32,2820.57,2828.53,425654592
2011-08-18,2823.34,2859.38,2816.51,2824.96,344563392
2011-08-19,2755.59,2760.47,2729.59,2733.63,497812288
2011-08-22,2721.17,2749.75,2680.83,2731.81,617122176
2011-08-23,2733.7,2780.89,2710.42,2765.15,436574400
2011-08-24,2777.96,2779.96,2719.9,2719.9,488852992
2011-08-25,2752.18,2774.6,2740.36,2765.74,463621504
2011-08-26,2748.58,2759.36,2733.99,2748.18,323950400
2011-08-29,2751.62,2803.44,2751.62,2791.89,314902496
2011-08-31,2808.42,2885.26,2802.47,2885.26,626139712
2011-09-01,2886.75,2910.28,2856.23,2867.18,562183616
2011-09-02,2858.87,2879.31,2831.92,2843.09,324565088
2011-09-05,2797,2798.27,2752.44,2773.17,309900288
2011-09-06,2742.74,2787.09,2735.87,2774.33,328824192
2011-09-07,2795.41,2832.13,2793.36,2832.13,393541696
2011-09-08,2849.6,2856.9,2821.69,2856.9,429330592
2011-09-09,2848.7,2861.41,2823.03,2825.1,421296800
2011-09-12,2766.47,2770.26,2742.64,2743.58,302671296
2011-09-13,2768.34,2781.42,2729.37,2729.37,312295488
2011-09-14,2762.29,2764.58,2704.36,2739.35,499997696
2011-09-15,2769,2769.67,2741.57,2765.95,374839200
2011-09-16,2783.63,2805.29,2783.04,2789.04,401929216
2011-09-19,2778.06,2779.27,2752.68,2757.23,209286896
2011-09-20,2756.49,2784.67,2749.2,2780.84,267605200
2011-09-21,2777.22,2795,2758.06,2791.79,282745088
2011-09-22,2748.7,2757.19,2714.52,2720.53,413233216
2011-09-23,2679.36,2705.67,2659.01,2698.8,528157184
2011-09-26,2701,2706.26,2627.24,2654.31,516434304
2011-09-27,2687.42,2731.43,2683.49,2725.91,380450816
2011-09-28,2725.32,2727.33,2691.82,2701.17,352259104
2011-09-29,2675.01,2708.13,2669.96,2708.13,293160704
2011-09-30,2719.81,2720.5,2659.55,2675.16,477626816
2011-10-03,2642.68,2644.3,2604.82,2621.4,549809792
2011-10-04,2574.68,2591.87,2531.02,2531.02,554790528
2011-10-05,2548.22,2557.35,2521.95,2528.71,390672800
2011-10-06,2569.19,2605.6,2569.19,2603.12,494699104
2011-10-07,2628.22,2662.04,2620.75,2640.3,465131104
2011-10-10,2670.5,2672.55,2642.65,2668.3,300130496
2011-10-11,2709.8,2732.3,2690.38,2693.05,492432608
2011-10-12,2680.48,2739.49,2670.32,2737.75,384853088
2011-10-13,2738.42,2758.9,2730.45,2733.97,430067808
2011-10-14,2722.8,2751.23,2718.15,2744.17,294786208
2011-10-17,2768.33,2789.68,2737.65,2778.97,316642688
2011-10-18,2744.67,2747.57,2710.67,2724.69,273701600
2011-10-19,2737.28,2745.68,2713.64,2720.21,248319104
2011-10-20,2719.26,2720.73,2685.34,2694.01,277162496
2011-10-21,2702.51,2719.12,2698.61,2712.41,245003392
2011-10-24,2745.69,2776.94,2745.5,2760.95,287665088
2011-10-25,2765.18,2780.24,2752.56,2769.94,227694400
2011-10-27,2776.76,2862.01,2764.82,2847.57,687534976
2011-10-28,2879.73,2905.72,2865.86,2905.72,584436800
2011-10-31,2903.97,2903.97,2855.77,2855.77,370619392
2011-11-01,2832.37,2843.58,2785.23,2789.35,355688992
2011-11-02,2760.73,2836.75,2754.69,2834.75,438566496
2011-11-03,2801.57,2813.48,2781.27,2810.04,270096512
2011-11-04,2840.21,2868.49,2840.09,2848.24,316195808
2011-11-08,2848.94,2875.19,2842.99,2866.52,340300992
2011-11-09,2877.48,2880.12,2853.46,2858.66,383052288
2011-11-10,2789.98,2790.49,2761.52,2786.9,743148608
2011-11-11,2790.68,2799.26,2780.98,2790.94,522405504
2011-11-14,2835.49,2842.55,2827.06,2830.14,375087104
2011-11-15,2821.18,2829.67,2811.58,2811.58,232247392
2011-11-16,2828.46,2831.37,2772.71,2807.44,298963808
2011-11-17,2777.79,2797.26,2773.22,2778.25,299887296
2011-11-18,2755.8,2762.88,2730.34,2730.34,369714304
2011-11-21,2715.89,2725.99,2693.66,2697.98,354080704
2011-11-22,2695.42,2718.19,2690.5,2717.2,445261312
2011-11-23,2694.9,2697.91,2666.54,2676.57,365271200
2011-11-24,2662.88,2690.01,2659.56,2677.15,358498304
2011-11-25,2665.19,2669.91,2643.54,2643.93,352974784
2011-11-28,2675.06,2698.12,2672.22,2694.43,318505792
2011-11-29,2705.26,2710.37,2685.15,2688.1,371393600
2011-11-30,2700.54,2705.98,2677.66,2702.46,381118912
2011-12-01,2774.01,2775.74,2755.53,2761.88,385859488
2011-12-02,2763.14,2773.36,2736.57,2773.36,192608800
2011-12-05,2771.46,2773.66,2751.77,2766.23,204144800
2011-12-06,2757.88,2759.89,2736.09,2749.24,257915200
2011-12-07,2763.56,2793.08,2756.4,2782.55,289267904
2011-12-08,2747.58,2750.52,2726.24,2728.31,244483904
2011-12-09,2697.24,2711.47,2681.99,2694.6,239507808
2011-12-12,2715.33,2722.74,2695.51,2701.72,218006096
2011-12-13,2676.28,2697.03,2673.17,2685.74,217834096
2011-12-14,2681.68,2687.33,2670.97,2672.39,200440192
2011-12-15,2649.79,2654.13,2630.36,2635.25,273937216
2011-12-16,2642.3,2667.38,2638.77,2659.22,206412400
2011-12-19,2630.6,2631.17,2611.23,2618.09,199583008
2011-12-20,2623.44,2628.46,2606.52,2614.45,245815696
2011-12-21,2656.71,2676.4,2650.57,2673.32,178617504
2011-12-22,2660.62,2670.65,2659.01,2664.8,111900704
2011-12-23,2676.99,2678.41,2669.25,2676.47,128594496
2011-12-27,2679.02,2680.24,2669.4,2673.62,51796500
2011-12-28,2676.92,2683.03,2661.07,2666.25,91219696
2011-12-29,2661.79,2672.78,2655.62,2672.78,105408896
2011-12-30,2662.73,2671.28,2646.35,2646.35,118590800
2012-01-03,2658.17,2693.23,2657.77,2688.36,194993600
2012-01-04,2708.55,2714.68,2694.78,2711.02,236962400
2012-01-05,2709.25,2733.86,2708.21,2713.02,177718400
2012-01-06,2713.12,2717.54,2699.81,2715.59,178365600
2012-01-09,2696.81,2707.53,2683.15,2691.28,293198304
2012-01-10,2705.81,2721.62,2699,2719.83,253758896
2012-01-11,2717.84,2747.13,2714.92,2747.13,374319904
2012-01-12,2740.98,2759.77,2732.31,2743.66,250236400
2012-01-13,2758.52,2791.54,2755.86,2791.54,366216288
2012-01-16,2772.32,2772.63,2746.6,2756.49,203921904
2012-01-17,2766.18,2815.85,2765.21,2815.85,465879712
2012-01-18,2804.58,2824.72,2792.56,2795.4,427556416
2012-01-19,2812.49,2818.9,2805.51,2811.2,440066816
2012-01-20,2821.35,2852.46,2820.37,2849.38,721234880
2012-01-25,2864.56,2891.64,2860.06,2891.64,399962304
2012-01-26,2906.77,2917.59,2876.16,2894.43,437859200
2012-01-27,2892.64,2916.29,2888.28,2916.26,321235712
2012-01-30,2900.72,2907.68,2881.68,2888.29,346448096
2012-01-31,2879.94,2906.69,2874.31,2906.69,493067584
2012-02-01,2900.27,2905.97,2883.49,2904.76,357272704
2012-02-02,2918.63,2925.43,2901.04,2901.04,490966208
2012-02-03,2918.73,2931.77,2908.49,2917.95,485211584
2012-02-06,2948.83,2959.44,2939.43,2940.1,579973824
2012-02-07,2945.34,2963.19,2941.45,2957.78,352393984
2012-02-08,2964.36,2985.98,2960.22,2982.2,553205824
2012-02-09,2974.09,2992.86,2957.01,2981.17,566678016
2012-02-10,2984.36,2994.5,2954.56,2960,507707104
2012-02-13,2963.4,2978.33,2952.22,2976.34,317605312
2012-02-14,2975.43,2988.13,2955.98,2987.41,312890496
2012-02-15,2998.41,3014.76,2982.63,3011.68,527248992
2012-02-16,3005.71,3006.25,2973.61,2977.2,372364288
2012-02-17,3004.26,3010.67,2984.68,3000.59,314441888
2012-02-20,3021.19,3021.53,3000.64,3021.19,276374112
2012-02-21,3024.39,3031.45,3003.62,3025.07,371261792
2012-02-22,3013.48,3019.57,2995.59,2995.59,491578208
2012-02-23,2977.12,2988.63,2956.66,2968.34,601105024
2012-02-24,2971.47,2978.08,2960.02,2978.08,370188512
2012-02-27,2973.45,2983.51,2946.57,2946.78,318630304
2012-02-28,2950.73,2970.44,2945.37,2969.73,389064384
2012-02-29,2979.19,2999,2978.55,2994.06,499818496
2012-03-01,3000.43,3010.47,2974.94,2978.84,366724896
2012-03-02,2994.38,3003.12,2985.37,2993.49,252523696
2012-03-05,2994.92,2998.12,2983.19,2991.8,267077792
2012-03-06,2988.04,2988.04,2924.46,2932.01,405462784
2012-03-07,2909.76,2928.56,2909.16,2913.16,349630592
2012-03-08,2927.77,2970.38,2927.46,2970.38,354339200
2012-03-09,2974.56,2987.09,2963.15,2963.15,299663904
2012-03-12,2964.86,2973.68,2958.94,2962.18,197682496
2012-03-13,2975.65,2992.82,2973.67,2989.07,203009104
2012-03-14,3012.82,3027.61,3011.27,3026.4,422705600
2012-03-15,3029.58,3030.55,3016.92,3025.84,259060608
2012-03-16,3026.83,3035.78,3010.68,3010.68,324311296
2012-03-19,3027.58,3029.92,2986.25,2990.09,212468000
2012-03-20,3003.45,3017.47,2997.4,3002.73,234393296
2012-03-21,3002.25,3008.78,2989.55,3005.63,180550096
2012-03-22,2996.38,3009.75,2979.25,2979.25,249292896
2012-03-23,2985.29,2994.29,2980.53,2990.08,512150016
2012-03-26,2994.14,2994.15,2974.5,2974.5,311529696
2012-03-27,3001.12,3018.91,2992.44,3018.91,356513600
2012-03-28,3011.03,3015.98,3000.14,3015.98,203955296
2012-03-29,3001.41,3015.32,2991.96,2994.09,247444992
2012-03-30,3005.04,3012.12,2998.02,3010.46,324462304
2012-04-02,3013.37,3024.04,3011.26,3016.07,179232800
2012-04-03,3030.05,3033.15,3007.93,3014.98,287005888
2012-04-04,3007.84,3013.06,2985.04,2985.04,195716096
2012-04-05,2981.79,3002.25,2965.55,2986.2,217047808
2012-04-09,2963.38,2967.06,2955.52,2960.1,125925600
2012-04-10,2962.91,2982.44,2962.01,2982.44,174079200
2012-04-11,2959.91,2961.59,2946.29,2946.44,237852304
2012-04-12,2961.4,2982.96,2958.38,2978.14,211661296
2012-04-13,3000.96,3005.77,2987.82,2987.82,347988608
2012-04-16,2970.61,2993.48,2969.36,2992.12,257069904
2012-04-17,2992.38,2994.48,2967.49,2986.59,282680800
2012-04-18,3003.72,3007.58,2995.59,3000.58,228979696
2012-04-19,2998.37,3010.68,2996.38,3008.21,243040608
2012-04-20,3000.32,3009.16,2992.62,2994.48,160414208
2012-04-23,2991.65,2994.63,2958.58,2962.35,160560192
2012-04-24,2972.97,2984.11,2969.07,2974.37,172186400
2012-04-25,2977.27,2980.75,2970.05,2979.78,166286000
2012-04-26,2982.78,2989.59,2970.48,2981.47,230559008
2012-04-27,2993.19,2995.88,2975.24,2981.58,234431008
2012-04-30,2966.53,2982.14,2966.53,2978.57,253405104
2012-05-02,2986.94,3006.14,2985.86,3006.14,252880896
2012-05-03,3008.58,3013.11,3000.94,3000.94,186618896
2012-05-04,2993.31,2998.48,2987.99,2990.59,157479808
2012-05-07,2946.88,2950.62,2918.14,2924.95,331674912
2012-05-08,2937.74,2944.41,2927.36,2931.98,242548000
2012-05-09,2914.22,2919.04,2900.91,2900.91,298273408
2012-05-10,2895.58,2904.88,2887.82,2903.6,367729600
2012-05-11,2901.14,2903.08,2874.34,2883.4,401325600
2012-05-14,2892.74,2898.85,2861.23,2864.12,244909904
2012-05-15,2858.54,2889.42,2850.61,2876.7,300318112
2012-05-16,2867.8,2871,2826.28,2831.15,409669792
2012-05-17,2837.47,2849.91,2822.61,2822.61,286552000
2012-05-18,2783.22,2789.42,2762.81,2779.1,376542112
2012-05-21,2776.79,2794.97,2768.48,2790.16,235108608
2012-05-22,2813.47,2831.23,2812.32,2823.75,300406304
2012-05-23,2797.85,2798.95,2780.42,2780.42,280305600
2012-05-24,2783.05,2792.36,2774.88,2779.53,276646912
2012-05-25,2784.93,2787.37,2765.08,2772.75,265430304
2012-05-28,2766.54,2796.75,2758.41,2787.22,226256304
2012-05-29,2781.84,2811.19,2777.88,2801.85,235809200
2012-05-30,2791.33,2799.19,2779.31,2783.95,252429216
2012-05-31,2768.69,2782.58,2760.9,2772.54,349929408
2012-06-01,2758.14,2761.08,2737.99,2745.71,219641504
2012-06-04,2706.57,2715.6,2698.9,2698.9,272807808
2012-06-05,2721.51,2730.52,2711.51,2712.31,234176000
2012-06-06,2725.22,2765.97,2722.12,2760.83,297675296
2012-06-07,2775.47,2778.47,2755.1,2759.26,279413792
2012-06-08,2752.44,2760.25,2735.59,2737.89,296284608
2012-06-11,2770.86,2790.19,2770.06,2787.81,295286496
2012-06-12,2764.08,2797.08,2760.26,2797.08,343116736
2012-06-13,2788.98,2794.48,2776.02,2786.88,354343200
2012-06-14,2776.11,2784.09,2767.58,2773.81,203339200
2012-06-15,2775.66,2814,2772.47,2811,231438800
2012-06-18,2849.93,2850.63,2821.26,2824.22,244393696
2012-06-19,2830.98,2845.09,2828.31,2842.41,196272704
2012-06-20,2853.94,2861.53,2844.22,2855.68,248918496
2012-06-21,2848.39,2850.84,2826.28,2830.15,266457296
2012-06-22,2801.61,2828.09,2798.84,2828.09,201026592
2012-06-25,2811.43,2824.68,2808.83,2815.26,178891808
2012-06-26,2803.24,2815.64,2802.92,2805.63,254438704
2012-06-27,2802.78,2846.09,2802.27,2841.6,232590496
2012-06-28,2853.78,2869.29,2842.48,2846.82,329332800
2012-06-29,2857.04,2897.96,2853.58,2878.45,380067296
2012-07-02,2902.09,2913.36,2888.05,2910.59,234254000
2012-07-03,2911.21,2945.33,2909.33,2945.33,364522400
2012-07-04,2956.76,2964.61,2948.5,2948.77,250596096
2012-07-05,2957.2,2971.47,2942.69,2971.47,232127600
2012-07-06,2963.22,2980.78,2956.54,2978.55,197443904
2012-07-09,2957.59,2961.05,2929.08,2929.08,190178400
2012-07-10,2943.22,2966.22,2937.6,2964.62,245522400
2012-07-11,2941.8,2995.38,2941.27,2989.31,246356000
2012-07-12,2978.42,2987.32,2966.52,2972.04,202942592
2012-07-13,2971.64,2999.34,2971.64,2995.56,215932496
2012-07-16,3002.23,3004.34,2990.24,2998.75,185286080
2012-07-17,2995.89,3027.07,2995.43,3014.8,351100800
2012-07-18,3022.99,3024.69,3000.58,3017.21,288035104
2012-07-19,3035.85,3039.77,3020.97,3028.96,265443104
2012-07-20,3025.81,3028.02,3005.81,3015.53,193544896
2012-07-23,2999.38,3001.7,2973.93,2982.49,289848288
2012-07-24,2989.92,3007.19,2988.83,2998.44,212731232
2012-07-25,2985.84,2996.79,2976.3,2990.92,236215808
2012-07-26,3000.5,3026.49,2997.49,3004.57,0
2012-07-27,3028.52,3029.53,2998.01,2998.49,264486304
2012-07-30,3020.23,3039.35,3015.46,3032.8,330929504
2012-07-31,2985.43,3040.11,2985.43,3036.4,390504288
2012-08-01,3026.54,3054.9,3016.63,3051.08,257367648
2012-08-02,3048.13,3055.08,3032.75,3036.19,0
2012-08-03,3025.55,3056.07,3021.43,3051.33,244701408
2012-08-06,3080.91,3086.18,3069.59,3071.82,269657216
2012-08-07,3077.7,3086.94,3066.53,3067.74,0
2012-08-08,3071.26,3077.66,3044.2,3052.25,401010496
2012-08-10,3047.19,3062.41,3042.42,3054.2,330427200
2012-08-13,3047.52,3067.62,3044.53,3064.81,286814784
2012-08-14,3065.83,3088.45,3064.87,3087.84,779746496
2012-08-15,3078.03,3078.03,3056.64,3062.11,442206912
2012-08-16,3063.19,3081.52,3060.61,3062.89,0
2012-08-17,3074.94,3075.06,3059.64,3062.11,222248096
2012-08-21,3061.91,3072.16,3060.76,3065.77,219900000
2012-08-22,3051.38,3053.21,3032.56,3049.47,244472704
2012-08-23,3053.06,3071.91,3049.94,3056.37,0
2012-08-24,3043.87,3052.07,3036.68,3050.49,246730000
2012-08-27,3054.7,3059.54,3041.7,3044.49,172885600
2012-08-28,3040.66,3048.97,3039.93,3040.07,138973296
2012-08-29,3042.07,3054.17,3041.57,3041.57,201950000
2012-08-30,3031.73,3033.36,3004.76,3011.82,252992400
2012-08-31,3007.16,3025.46,3005.92,3025.46,321996192
2012-09-03,3013.63,3028.8,3012.81,3017.22,137124608
2012-09-04,3025.07,3029.23,3010.51,3011.55,0
2012-09-05,3003.69,3008.46,2986.24,2995.9,0
2012-09-06,2989,2994.36,2977.64,2989.26,186804096
2012-09-07,3012.59,3021.77,3005.1,3011.7,536056192
2012-09-10,3014.45,3021.22,3006.89,3008.72,290869312
2012-09-11,3010.83,3019.63,3004.72,3016.4,297160000
2012-09-12,3031.63,3035.8,3021.07,3029.66,306308576
2012-09-13,3019.21,3033.6,3013.34,3030.14,278686016
2012-09-14,3059.31,3074.86,3057.54,3070.42,600584064
2012-09-17,3081.94,3088.35,3075.09,3078.72,382081312
2012-09-18,3077.01,3077.67,3065.53,3067.98,333088608
2012-09-19,3071.13,3085.47,3068.53,3075.63,386157600
2012-09-20,3072.03,3076.35,3057.74,3062.61,283676992
2012-09-21,3077.72,3084.46,3065.41,3078.23,332501088
2012-09-24,3071.58,3077.26,3054.93,3067.93,279543616
2012-09-25,3066.74,3078.32,3066.04,3067.13,349996416
2012-09-26,3040.26,3052.27,3038.43,3046.68,745946176
2012-09-27,3044.07,3066.8,3040.89,3059.43,371590208
2012-09-28,3068.49,3073.08,3056.51,3060.34,252361200
2012-10-01,3054.57,3057.86,3043.81,3057.86,141837792
2012-10-02,3061.72,3080.95,3060.72,3079.14,159117408
2012-10-03,3082.24,3082.24,3065.96,3077.14,316394112
2012-10-04,3079.89,3086.64,3069.88,3086.64,243228384
2012-10-05,3088.02,3110.86,3081.65,3107.87,264140096
2012-10-08,3105.04,3105.04,3072.47,3076.65,193459200
2012-10-09,3076.99,3083.56,3063.78,3065.91,196511296
2012-10-10,3035.6,3043.35,3031.5,3033.81,255561792
2012-10-11,3026.66,3037.58,3021.92,3032.66,227017600
2012-10-12,3027.87,3049.14,3027.87,3041.75,270695008
2012-10-15,3029.75,3050.66,3029.75,3043.05,222366592
2012-10-16,3055.92,3059.31,3041.96,3046.81,228798704
2012-10-17,3062.51,3066.59,3045.67,3045.67,286875104
2012-10-18,3057.15,3063.55,3053.9,3060.36,228253088
2012-10-19,3053.79,3055.61,3044.62,3048.92,188130000
2012-10-22,3031.48,3051.63,3027.85,3045.67,150154096
2012-10-23,3043.75,3058.58,3042.3,3050.93,219270304
2012-10-24,3037.28,3063,3037.28,3044.73,214296192
2012-10-25,3045.79,3060.2,3044.82,3057.51,144484704
2012-10-29,3049.32,3056.34,3026.64,3029.61,256438592
2012-10-30,3040.3,3040.48,3028.67,3038.73,190989696
2012-10-31,3043.75,3047.57,3027.76,3038.37,435075392
2012-11-01,3026.4,3033.03,3016.85,3026.61,304666912
2012-11-02,3039.45,3049.33,3038.13,3040.75,263066096
2012-11-05,3029.39,3037.12,3021.29,3031.69,182956608
2012-11-06,3024.3,3029.71,3019.33,3019.33,272350336
2012-11-07,3026.93,3044.55,3013.52,3043.27,317162688
2012-11-08,3012.56,3019.07,3002.77,3012.25,338468704
2012-11-09,2995.02,3013.34,2994.76,3009.56,424915904
2012-11-12,3003.39,3012.92,2998.92,3007.57,199460896
2012-11-14,2988.27,2991.29,2978.03,2978.03,652563008
2012-11-15,2961.87,2965.14,2940.78,2945.92,398752704
2012-11-16,2933.81,2954.42,2931.6,2945.63,408140576
2012-11-19,2955.47,2958.51,2946.53,2950.93,262094096
2012-11-20,2967.08,2973.24,2953.43,2958.82,365027424
2012-11-21,2961.29,2967.29,2953.89,2960.3,320489408
2012-11-22,2973.46,2990.02,2970.08,2986.63,280899392
2012-11-23,2988.36,2993.37,2982.49,2989.28,196748432
2012-11-26,3001.52,3010.32,2997.87,3004.5,231998704
2012-11-27,3016.61,3016.61,3004.11,3011.91,310992288
2012-11-28,3005.52,3012.5,2998.08,3011.77,406278304
2012-11-29,3023.47,3048.45,3021.18,3045.9,477965088
2012-11-30,3069.74,3083.26,3062.97,3069.95,527695456
2012-12-03,3086.49,3087.56,3059.65,3065.74,256527696
2012-12-04,3061.08,3066.12,3052.23,3062.12,337951200
2012-12-05,3062.33,3080.47,3059.03,3075.92,330522272
2012-12-06,3081.25,3082.88,3065.79,3078.2,295081888
2012-12-07,3090.44,3110.51,3089.68,3107.11,295587392
2012-12-10,3131.34,3139.4,3113.17,3114.34,233360992
2012-12-11,3127.53,3138.81,3116.48,3118.33,220237904
2012-12-12,3134.37,3145,3123.49,3141.57,313293600
2012-12-13,3149.97,3159.4,3141.82,3156.55,295097664
2012-12-14,3155.18,3168.43,3151.4,3168.43,256526592
2012-12-17,3168.06,3173.22,3150.4,3158.7,183020400
2012-12-18,3162.55,3172.55,3156.79,3156.79,300858688
2012-12-19,3176.04,3177.1,3152.04,3158.57,389957312
2012-12-20,3154.25,3175.52,3153.72,3175.52,240284496
2012-12-21,3178.69,3180.5,3159.71,3163.56,187985408
2012-12-24,3160.17,3171.66,3155.95,3168.57,65716600
2012-12-26,3172.48,3186.13,3171.16,3180.81,89301504
2012-12-27,3182.55,3192.07,3180.85,3183.93,152987104
2012-12-28,3194.13,3195.74,3173.43,3191.8,167595296
2012-12-31,3173.03,3176.18,3160.8,3167.08,176554208
2013-01-02,3188.59,3210.02,3186.28,3201.74,367682816
2013-01-03,3225.38,3231.39,3209.7,3224.8,392716384
2013-01-04,3231.34,3231.34,3217.98,3225.22,200690496
2013-01-07,3233.94,3237.78,3218.26,3218.26,213496400
2013-01-08,3221.86,3222.67,3198.38,3205.52,246337536
2013-01-09,3206.43,3224.64,3201.68,3220.41,261396880
2013-01-10,3231.04,3235.95,3217.84,3226.25,278039520
2013-01-11,3229.15,3229.15,3209.21,3216.5,336699104
2013-01-14,3193.88,3206.59,3185.12,3206.59,237639424
2013-01-15,3200.49,3205.74,3182.26,3196.07,251828896
2013-01-16,3199.55,3209.87,3160.83,3208.5,278892000
2013-01-17,3209.19,3221.16,3192.45,3195.1,328270400
2013-01-18,3205.88,3214.39,3200.06,3211.22,181291696
2013-01-21,3213.95,3226.83,3210.74,3221.32,274750592
2013-01-22,3221.92,3225.54,3210.97,3219.86,251325264
2013-01-23,3223.28,3235.32,3222.17,3231.23,217792096
2013-01-24,3232.17,3251.55,3221.74,3248.39,218267808
2013-01-25,3254.84,3269.31,3248.16,3269.31,205199360
2013-01-28,3272.33,3281.46,3271.63,3273.91,298144096
2013-01-29,3275.78,3276.31,3259.75,3259.75,226406704
2013-01-30,3265.95,3285.9,3264.51,3285.9,188998640
2013-01-31,3287.31,3290.9,3276.83,3282.66,366877600
2013-02-01,3286.65,3293.31,3275.76,3291.14,225123808
2013-02-04,3307.14,3319.19,3294.34,3297.37,231553904
2013-02-05,3285.86,3286.07,3261.04,3272.66,210531104
2013-02-06,3282.99,3282.99,3270.05,3276.53,187431104
2013-02-07,3274.81,3277.45,3254.61,3261.77,259164896
2013-02-08,3259.97,3275.29,3254.68,3270.3,271070688
2013-02-13,3285.76,3304.87,3285.76,3301.04,245265504
2013-02-14,3298.08,3299.8,3289.41,3290.47,282903808
2013-02-15,3290.65,3291.18,3273.95,3283.07,200135904
2013-02-18,3288.24,3290.62,3279.98,3288.14,152887008
2013-02-19,3297.91,3306.61,3288.32,3295.77,213124896
2013-02-20,3309.27,3311.67,3298.09,3308.89,201205104
2013-02-21,3299.62,3304.99,3279.85,3287.6,244282896
2013-02-22,3286.26,3288.55,3274.86,3288.13,261181504
2013-02-25,3297.57,3297.57,3287.42,3288.76,243488912
2013-02-26,3269.31,3277.12,3250.87,3254.26,884243776
2013-02-27,3258.63,3270.96,3255.11,3261.12,232619600
2013-02-28,3281.19,3282.9,3261.04,3269.95,303183200
2013-03-01,3266.84,3279.17,3264.77,3269.5,247762256
2013-03-04,3264.57,3266.3,3234.67,3239.95,432793504
2013-03-05,3248.91,3255.96,3242.55,3248.26,304590016
2013-03-06,3272.65,3291.81,3265.94,3291.81,240363296
2013-03-07,3291.81,3299.6,3286.94,3298.54,299845088
2013-03-08,3296.64,3300.16,3285.69,3289.53,253661408
2013-03-11,3294.94,3299.47,3283.89,3292.97,282158784
2013-03-12,3299.12,3317.42,3299.07,3303.02,238063104
2013-03-13,3293.14,3303.96,3278.31,3288.52,298154784
2013-03-14,3287.27,3287.41,3275.66,3279.5,236089760
2013-03-15,3291.75,3305.77,3277.42,3286.05,607103488
2013-03-18,3261.16,3269.33,3252.88,3256.47,367355808
2013-03-19,3263.18,3283.7,3263.12,3269.13,320404000
2013-03-20,3255.79,3265.85,3248.4,3248.4,356229312
2013-03-21,3248.96,3274.55,3248.87,3267.65,225524704
2013-03-22,3259.56,3271.48,3256.71,3258.57,223015600
2013-03-25,3264.69,3278.38,3264.69,3267.48,183359200
2013-03-26,3266.48,3288.53,3266.18,3288.53,288615200
2013-03-27,3292.21,3314.16,3287.53,3313.03,323530816
2013-03-28,3321.62,3321.62,3306.34,3308.1,272558912
2013-04-01,3313.37,3314.67,3305.43,3307.58,126263800
2013-04-02,3302.77,3317.59,3300.61,3317.59,240600304
2013-04-03,3323.81,3331.26,3311.76,3321.77,375951808
2013-04-04,3315,3318.16,3307.8,3307.8,244155808
2013-04-05,3311.07,3313.61,3295.98,3299.78,331476992
2013-04-08,3294.96,3298.85,3283.52,3284.61,342232800
2013-04-09,3292.16,3308.51,3290.41,3296.57,236431312
2013-04-10,3297.52,3301.76,3278.41,3293.25,257318608
2013-04-11,3303.83,3313.5,3300.26,3308.8,214924496
2013-04-12,3307.45,3314.91,3289.53,3294.19,204175200
2013-04-15,3290.15,3293.95,3279.11,3284.37,221046896
2013-04-16,3270.33,3298.39,3264.08,3291.58,365435008
2013-04-17,3297.57,3301.95,3284.29,3291.46,319623488
2013-04-18,3292.89,3300.83,3281.89,3296.37,390284512
2013-04-19,3287.03,3300.36,3283.21,3294.05,301199104
2013-04-22,3302.18,3312.14,3291.27,3308.92,244612992
2013-04-23,3308.3,3310.46,3279.94,3284.35,271460896
2013-04-24,3297.19,3322.71,3279.82,3322.71,297704096
2013-04-25,3315.26,3337.71,3309.39,3337.71,398924416
2013-04-26,3345.03,3353.04,3340.38,3348.87,295465312
2013-04-29,3351.15,3362.63,3347.19,3361.92,281795488
2013-04-30,3378.19,3383.46,3365.76,3368.18,438967808
2013-05-02,3370.19,3405.09,3367.79,3402.39,507518144
2013-05-03,3398.88,3400.47,3367.36,3369.9,454937216
2013-05-06,3381.28,3392.86,3376.77,3382.29,366941504
2013-05-07,3384.8,3397.6,3382.91,3383.16,422838016
2013-05-08,3393.59,3423.57,3393.59,3413.02,415059808
2013-05-09,3424.54,3434.49,3424.05,3432.78,343178304
2013-05-10,3434.41,3445.39,3431.79,3443.77,336951040
2013-05-13,3441.69,3447.73,3428.29,3428.96,430375904
2013-05-14,3436.71,3445.06,3425.18,3432.76,371773600
2013-05-15,3446.63,3451.04,3435.01,3441.53,506491904
2013-05-16,3451.32,3455.55,3437,3452.28,408872992
2013-05-17,3454.56,3457.07,3444.96,3449.3,164645792
2013-05-20,3452.79,3458.04,3443.86,3454.23,229938592
2013-05-21,3455.6,3456.99,3431.38,3443.9,291574208
2013-05-22,3453.28,3464.79,3453.26,3454.37,339410208
2013-05-23,3440.4,3447.12,3382.74,3393.17,644964800
2013-05-27,3388.03,3403.41,3373.47,3391.3,210876400
2013-05-28,3401.89,3410.02,3393.36,3406.08,226315104
2013-05-29,3407.23,3416.52,3367.47,3367.47,279712800
2013-05-30,3360.08,3361.5,3303.11,3336.01,366563712
2013-05-31,3329.51,3334.5,3304.96,3311.37,648093184
2013-06-03,3287.1,3304.07,3279.54,3291.08,235344096
2013-06-04,3273.46,3298,3260.12,3291.35,267513104
2013-06-05,3278.75,3281.27,3231.25,3243.43,307335104
2013-06-06,3211.16,3221,3187.73,3193.51,313532704
2013-06-07,3187.09,3198.73,3178.82,3184.72,276119904
2013-06-10,3204.39,3214.88,3194.84,3200.51,271644416
2013-06-11,3199.24,3199.49,3159.52,3170.38,363385600
2013-06-12,3151.71,3168.71,3146.74,3153.48,252414208
2013-06-13,3127.14,3134.18,3094.86,3130.69,357093792
2013-06-14,3147.78,3166.41,3137.13,3161.43,258961600
2013-06-17,3150.5,3191.45,3144.57,3183.44,281837600
2013-06-18,3198,3233.69,3195.31,3229.55,272140896
2013-06-19,3225.67,3235.09,3208.52,3213.79,231390304
2013-06-20,3186.6,3186.6,3132.37,3133.26,413979200
2013-06-21,3081.5,3132.65,3065.42,3124.45,408945792
2013-06-24,3104.28,3117.85,3074.31,3074.31,310404096
2013-06-25,3069.08,3100.2,3066.41,3089.93,370042208
2013-06-26,3105.83,3118.86,3092.54,3104.4,262964896
2013-06-27,3133.94,3152.79,3118.03,3118.03,308185408
2013-06-28,3143.18,3162.94,3138.4,3150.44,332561408
2013-07-01,3147.49,3151.27,3132.86,3140.93,211981296
2013-07-02,3153.93,3186.89,3153.47,3173.32,225457904
2013-07-03,3160.73,3162.18,3125.49,3129.49,247828000
2013-07-04,3141.41,3161.93,3130.85,3147.12,108405504
2013-07-05,3161.28,3179.81,3161.01,3169.73,131593904
2013-07-08,3161.95,3165.56,3132.07,3155.47,143295008
2013-07-09,3167.05,3185.59,3159.8,3178.63,216307808
2013-07-10,3192.41,3205.82,3185.61,3188.04,232367392
2013-07-11,3214.69,3250.38,3213.11,3248.92,287502112
2013-07-12,3258.41,3258.41,3226.4,3236.06,173865792
2013-07-15,3240.52,3255.72,3233.94,3236.82,186299008
2013-07-16,3244.5,3251.68,3216.5,3224.96,155390896
2013-07-17,3221.12,3226.38,3207.13,3208.33,219776992
2013-07-18,3217.34,3226.94,3210.81,3218.2,234469792
2013-07-19,3218.54,3221.98,3205.57,3213.26,209111392
2013-07-22,3223.91,3240.36,3221,3234.35,230007008
2013-07-23,3238.37,3256.81,3231.73,3253.76,319749504
2013-07-24,3251.66,3277.55,3246.57,3274.76,271095104
2013-07-25,3264.97,3265.14,3232.94,3235.68,244969104
2013-07-26,3237.75,3248.83,3231.48,3236.1,184912400
2013-07-29,3233.69,3237.93,3218.5,3236.97,225331600
2013-07-30,3238.81,3258.56,3222.56,3245.45,282392000
2013-07-31,3242.45,3246.94,3221.93,3221.93,563832704
2013-08-01,3244.23,3256.6,3234.05,3243.29,234772192
2013-08-02,3263.4,3268.63,3248.22,3254.13,322703392
2013-08-05,3239.66,3243.14,3229.68,3241.79,179822304
2013-08-06,3236.19,3247.85,3212.74,3224.89,199415392
2013-08-07,3222.28,3240.61,3220.16,3229.91,265183904
2013-08-12,3227.65,3244.4,3222.99,3232.24,232642096
2013-08-13,3240.24,3247.86,3236.41,3244.12,282266592
2013-08-14,3249.46,3251.64,3231.56,3248.66,201488896
2013-08-15,3234.33,3237.71,3212.29,3220.92,234279008
2013-08-16,3194.54,3209.5,3180.3,3197.53,214066400
2013-08-19,3192.26,3202.1,3168.28,3173.33,230727904
2013-08-20,3158.42,3164.81,3117.51,3128.75,291115296
2013-08-21,3120.03,3132.14,3107.56,3108.99,257657408
2013-08-22,3074.7,3099.05,3054.77,3089.4,357640608
2013-08-23,3092,3102.01,3085.49,3088.85,278172704
2013-08-26,3090.36,3109.58,3082.56,3084.41,468795904
2013-08-27,3065.88,3077.58,3027.65,3034.02,370900512
2013-08-28,3007.94,3012.34,2990.68,3010.89,383736896
2013-08-29,3015.93,3041.76,3011.93,3038.03,430075392
2013-08-30,3036.46,3045.21,3018.91,3028.94,497304608
2013-09-02,3037.59,3057.16,3032.1,3055.72,151341408
2013-09-03,3050.12,3062.79,3049.33,3054.78,185068496
2013-09-04,3040.16,3041.55,3015.42,3015.42,254306096
2013-09-05,3031.41,3057.18,3029.41,3039.45,211893792
2013-09-06,3045.12,3051.34,3036.01,3048.35,204616496
2013-09-09,3072.35,3093.41,3071.32,3088.2,232009104
2013-09-10,3109.83,3125.5,3093.95,3123.89,257073408
2013-09-11,3133.46,3136.53,3099.14,3108.19,182646400
2013-09-12,3123.37,3130.66,3116.51,3121.08,381193312
2013-09-13,3133.54,3136.04,3111.37,3120.3,287086400
2013-09-16,3151.4,3181.72,3147.21,3179.48,320816288
2013-09-17,3183.81,3188.7,3176.75,3180.92,202910208
2013-09-18,3195.03,3204.39,3189.6,3193.85,223700800
2013-09-19,3255.68,3260.14,3241.79,3251.78,338611808
2013-09-20,3251.96,3252.12,3230.04,3237.53,211632400
2013-09-23,3219.8,3220.73,3203.08,3214.25,152754896
2013-09-24,3213.57,3229.61,3207.02,3211.75,203841200
2013-09-25,3219.03,3232.34,3200.56,3208.58,165666496
2013-09-26,3198.45,3202.69,3183.26,3194.31,169918704
2013-09-27,3210.25,3220.3,3206.48,3210.18,160284704
2013-09-30,3195.84,3201.84,3167.87,3167.87,314512608
2013-10-01,3180.72,3198.5,3176.7,3181.5,177359296
2013-10-02,3193.07,3193.62,3150.04,3152.58,229397408
2013-10-03,3147.32,3155.06,3135.6,3144.79,138347904
2013-10-04,3134.24,3148.8,3131.14,3138.08,163119392
2013-10-07,3146.05,3147.48,3132.64,3136.59,140126800
2013-10-08,3125.29,3152.44,3122.38,3146.5,172434400
2013-10-09,3135.72,3162.74,3132.94,3154.84,190084704
2013-10-10,3167.92,3176.77,3161.91,3169.91,213875200
2013-10-11,3193.13,3197.17,3179.71,3179.71,176447392
2013-10-14,3180.69,3183.38,3155.31,3165.25,83317904
2013-10-16,3179.57,3185.64,3164.93,3174.03,201059104
2013-10-17,3195.9,3203.91,3184.57,3186.62,187364640
2013-10-18,3201.47,3203.09,3188.59,3192.9,205491008
2013-10-21,3206.01,3208.87,3193.29,3195.76,274733312
2013-10-22,3202.87,3214.24,3199.4,3210.21,282212608
2013-10-23,3220.95,3235.25,3198.96,3204.8,304245888
2013-10-24,3201.97,3221.89,3199.38,3217.95,167528000
2013-10-25,3220.53,3221.94,3202.36,3205.24,218928496
2013-10-28,3216.75,3218.4,3204.75,3207.85,187856000
2013-10-29,3205.37,3213.71,3198.42,3208.82,151009504
2013-10-30,3215.29,3230.44,3204.48,3230.44,253572704
2013-10-31,3218.48,3227.53,3210.67,3210.67,385770208
2013-11-01,3212.13,3213.94,3194.96,3201.2,221917104
2013-11-04,3207.22,3212.4,3200.34,3203.94,135785904
2013-11-05,3213.86,3217,3200.56,3205.54,215180608
2013-11-06,3206.35,3212.07,3199.79,3205.29,214266304
2013-11-07,3215.35,3217.36,3198.63,3202.1,179443808
2013-11-08,3190.95,3193.79,3173.49,3177.25,217920992
2013-11-11,3184.09,3190.83,3175.72,3186.72,160023104
2013-11-12,3186.13,3189.04,3180.25,3180.25,190563808
2013-11-13,3185.36,3185.38,3163.01,3166.74,261981104
2013-11-14,3180.37,3196.59,3180,3191.08,254332992
2013-11-15,3192.47,3202.79,3189.35,3201.27,346700800
2013-11-18,3215.38,3218.55,3202.33,3203.03,238039104
2013-11-19,3204.2,3206.92,3188.58,3192.08,171544800
2013-11-20,3197.39,3202.18,3182.25,3184.23,184427504
2013-11-21,3175.7,3176.76,3158.4,3172.38,275688096
2013-11-22,3175.98,3177.75,3162.47,3172.85,169080608
2013-11-25,3185.62,3185.62,3174.45,3180.65,179843104
2013-11-26,3178.13,3182.24,3168.6,3173.51,299990496
2013-11-27,3175.12,3177.91,3163.12,3172.06,192118400
2013-11-28,3178.73,3199.89,3174.57,3186.37,139233696
2013-11-29,3178.27,3181.07,3169.73,3176.35,224993104
2013-12-02,3177.87,3188.93,3174.81,3188.76,162639296
2013-12-03,3181.9,3197.09,3181.11,3187.67,183443008
2013-12-04,3176.23,3187.53,3151.75,3160.7,193234704
2013-12-05,3143.39,3152.05,3120.84,3124.38,294429312
2013-12-06,3113.61,3119.74,3098.8,3114.17,198084400
2013-12-09,3122.14,3126.01,3108.18,3113.64,191952608
2013-12-10,3115.46,3116.86,3081.6,3081.72,230807808
2013-12-11,3077.16,3082.43,3056.44,3060.74,261782592
2013-12-12,3034,3063.03,3025.41,3059.04,282117312
2013-12-13,3044.28,3070.35,3038.67,3066.02,274630592
2013-12-16,3053.69,3062.88,3049.2,3053.77,134780496
2013-12-17,3073.07,3077.71,3063.38,3067.57,154936192
2013-12-18,3058.82,3070.1,3056.91,3061.78,167996304
2013-12-19,3083.44,3084.19,3056.45,3070.23,217061792
2013-12-20,3072.41,3094.48,3070.42,3094.48,205590896
2013-12-23,3101.92,3116.22,3096.92,3116.22,122500704
2013-12-24,3124.47,3131.8,3115.41,3127.29,78827000
2013-12-26,3131.94,3138.15,3130.23,3134.36,61807500
2013-12-27,3144.87,3154.82,3142.37,3149.76,174566000
2013-12-30,3159.68,3164.86,3150.26,3153.29,107880496
2013-12-31,3166.26,3169.2,3158.15,3167.43,245359808
2014-01-02,3179.67,3187.8,3170.2,3174.65,105365400
2014-01-03,3164.33,3170.1,3127.91,3131.47,133084896
2014-01-06,3142.61,3143.61,3119.7,3123.82,131857504
2014-01-07,3123.85,3133.4,3120.88,3120.88,169757696
2014-01-08,3129.93,3150.65,3126.61,3150.65,158504192
2014-01-09,3143.12,3154.36,3138.96,3145.41,190006000
2014-01-10,3148.72,3153.69,3139.2,3143.87,185160800
2014-01-13,3150.74,3153.5,3131.19,3135.49,144893408
2014-01-14,3117.88,3125.4,3115.8,3123.75,209054704
2014-01-15,3131.33,3146.77,3131.33,3143.25,176631904
2014-01-16,3150,3155.89,3135.47,3140.44,162248400
2014-01-17,3129.58,3147.33,3116.67,3147.33,204128192
2014-01-20,3137.26,3140.09,3126.79,3128.79,109883200
2014-01-21,3130.39,3142.05,3128.61,3133.76,150743296
2014-01-22,3129.46,3136.88,3126.44,3133.74,156776304
2014-01-23,3129.24,3132.77,3098.95,3100.24,234692704
2014-01-24,3087.09,3091.09,3071.23,3075.99,236024496
2014-01-27,3038.99,3043.33,3025.15,3042.43,288339808
2014-01-28,3035.56,3065.72,3031.41,3062.41,223178592
2014-01-29,3064.05,3068.05,3036.3,3047.93,177521792
2014-01-30,3019.08,3027.22,3012.26,3027.22,223179392
2014-02-03,3011.41,3015.16,2989,2990.95,203798000
2014-02-04,2954.88,2973.72,2953.01,2965.8,251984704
2014-02-05,2974.8,2984.65,2960.09,2960.09,240463392
2014-02-06,2972.98,2994.48,2972.4,2988.27,222123392
2014-02-07,3003.53,3019.12,3000.17,3013.14,245264192
2014-02-10,3021.89,3021.89,3003.48,3017.2,198728304
2014-02-11,3018.26,3042.95,3013.63,3029.1,126246096
2014-02-12,3039.46,3044.96,3033.73,3035.45,170223904
2014-02-13,3029.53,3050.23,3027.85,3039.9,209310208
2014-02-14,3046.12,3051.48,3029.9,3038.71,183823008
2014-02-17,3048.7,3071.79,3044.5,3069.28,199644608
2014-02-18,3075.47,3075.69,3064.21,3070.78,127989800
2014-02-19,3087.31,3095.58,3083.31,3088.79,257561408
2014-02-20,3093.39,3101.58,3084.1,3086.64,200865200
2014-02-21,3103.3,3109.8,3096.54,3099.93,268789408
2014-02-24,3112.43,3113.57,3097.04,3105.84,156797696
2014-02-25,3116.3,3121.29,3101.51,3103.62,214480704
2014-02-26,3101.03,3101.03,3080.97,3088.25,188570208
2014-02-27,3085.54,3101.36,3082.86,3096.74,231943392
2014-02-28,3093.31,3110.78,3087.82,3110.78,302515488
2014-03-03,3078.29,3088.24,3067.24,3087.47,387808896
2014-03-04,3088.35,3114.24,3087.67,3104.71,331264608
2014-03-05,3113.15,3116.64,3107.04,3116.64,334640384
2014-03-06,3115.3,3136.58,3115.18,3129.17,268596000
2014-03-07,3132.45,3137.79,3125.93,3136.26,310186400
2014-03-10,3131.87,3138.62,3117.73,3126.63,169124000
2014-03-11,3126,3145.24,3124.78,3129.4,246111104
2014-03-12,3113.41,3115.21,3097.43,3097.43,234174208
2014-03-13,3094.24,3096.57,3078.54,3081.39,234631808
2014-03-14,3067.23,3074.73,3060.51,3073.72,288544704
2014-03-17,3071.87,3093.53,3071.13,3092.14,176008192
2014-03-18,3099.63,3101.86,3082.01,3093.84,227131008
2014-03-19,3079.25,3082.45,3068.17,3080.75,212613504
2014-03-20,3065.28,3079.57,3053.59,3057.2,248811808
2014-03-21,3066.19,3090.03,3065.22,3073.39,224851104
2014-03-24,3089.47,3121.39,3089.37,3111.83,186011392
2014-03-25,3098.76,3112.51,3097.8,3104.17,191594496
2014-03-26,3114.95,3149.19,3114.09,3143.32,310614400
2014-03-27,3148.17,3167.34,3145.86,3162.46,342129504
2014-03-28,3162.16,3184.22,3162.1,3172.17,292830912
2014-03-31,3185.56,3194.2,3178.64,3188.62,297201504
2014-04-01,3202.18,3205.41,3196.45,3198.52,197530096
2014-04-02,3213.79,3213.85,3189.13,3192.78,342588992
2014-04-03,3214.47,3221.27,3212.43,3220.06,329078400
2014-04-04,3225.86,3226.32,3206.93,3212.72,182690000
2014-04-07,3210.62,3214.7,3190.67,3193.59,201864704
2014-04-08,3196.03,3211.8,3190.89,3204.09,268919904
2014-04-09,3205.26,3215.73,3203.6,3209.92,320399104
2014-04-10,3194.73,3209.47,3187.15,3204.94,318300512
2014-04-11,3181.97,3203.8,3181.89,3195.45,204142304
2014-04-14,3209.6,3218.56,3206.38,3214.83,151492496
2014-04-15,3236.18,3248.79,3235.23,3246.32,415223392
2014-04-16,3252.04,3258.39,3249.31,3253.2,299680608
2014-04-17,3256.87,3259.07,3246.78,3253.8,214585504
2014-04-21,3260.84,3264.13,3251.05,3255.83,153503696
2014-04-22,3258.56,3277.53,3255.64,3277.53,284928704
2014-04-23,3269.01,3274.02,3250.13,3258.01,251128896
2014-04-24,3261.3,3284.17,3260.84,3283.93,235341504
2014-04-25,3277.45,3277.46,3263.93,3267.57,278633984
2014-04-28,3256.74,3267.39,3234.12,3242.71,241479600
2014-04-29,3230.34,3238.78,3222.77,3237.74,187214304
2014-04-30,3261.67,3267.83,3257.88,3264.71,324850496
2014-05-02,3263.08,3265.91,3245.02,3252.55,232694592
2014-05-05,3260.52,3263.8,3238.53,3241.6,153718208
2014-05-06,3248.98,3250.41,3242.46,3245.56,146432096
2014-05-07,3237.4,3240.72,3226.99,3236.43,203893600
2014-05-08,3249.63,3254.27,3240.7,3247.69,166082800
2014-05-09,3244.27,3253.95,3242.88,3252.13,208152992
2014-05-12,3245.64,3250.3,3221.74,3222.43,205301696
2014-05-14,3244.42,3261.22,3244.28,3259.09,330769600
2014-05-15,3253.66,3273.84,3250.39,3272.49,273778592
2014-05-16,3267.55,3272.48,3255.39,3262.59,322156992
2014-05-19,3254.79,3268.85,3254.79,3262.43,450228416
2014-05-20,3260.49,3268.75,3260.14,3265.47,209701600
2014-05-21,3258.28,3261.88,3254.61,3261.78,153112000
2014-05-22,3261.58,3272.77,3259.28,3265.66,230509600
2014-05-23,3266.47,3279.08,3266.22,3278.02,218549104
2014-05-26,3284.33,3291.48,3278.56,3282.88,149634304
2014-05-27,3284.48,3288.74,3272.01,3274.06,192844304
2014-05-28,3279.84,3281.18,3270.62,3271.84,238112000
2014-05-29,3282.37,3308.43,3281.32,3300.71,286198784
2014-05-30,3284.97,3301.63,3283,3295.85,301741504
2014-06-02,3302.4,3305.17,3295.18,3302.24,149803296
2014-06-03,3304.06,3304.19,3292.03,3296.67,224842400
2014-06-04,3294.44,3294.44,3273.69,3280.17,260087200
2014-06-05,3276.01,3282.56,3272.23,3279.64,196418592
2014-06-06,3286.43,3302.85,3286.14,3299.43,186650400
2014-06-09,3310.36,3311.12,3298.54,3305.2,113331400
2014-06-10,3305.15,3305.8,3287.92,3293.82,112330000
2014-06-11,3291.38,3292.33,3282.31,3290.04,186996304
2014-06-12,3283.84,3297.42,3283.09,3293.01,140290208
2014-06-13,3288.47,3296.02,3285.15,3293.25,124687104
2014-06-16,3293.61,3297.47,3289.02,3290.26,133444000
2014-06-17,3292.58,3292.99,3268.8,3274.44,158123808
2014-06-18,3275.38,3282.34,3269.77,3276.8,132404000
2014-06-19,3280.71,3282.34,3268.35,3269.02,188166400
2014-06-20,3268.6,3270.66,3258.8,3258.8,164727008
2014-06-23,3263.43,3264.69,3254.49,3257.4,112589296
2014-06-24,3261.11,3269.17,3257.42,3262.03,103135104
2014-06-25,3261.02,3270.07,3260.4,3261.54,144986000
2014-06-26,3267.36,3279.12,3265.78,3278.57,125806704
2014-06-27,3266.62,3274.09,3266.46,3271.05,102000704
2014-06-30,3260.95,3269.12,3246.72,3255.67,199507504
2014-07-01,3247.86,3249.01,3234.14,3242.64,143568704
2014-07-02,3254.49,3264.18,3250.53,3263.91,141742896
2014-07-03,3267.47,3280.75,3267.11,3273.15,160599104
2014-07-04,3286.6,3289.53,3272.01,3272.25,131436096
2014-07-07,3279.85,3292.62,3271.01,3291.57,97771200
2014-07-08,3282.5,3289.41,3278.53,3283.34,119479600
2014-07-09,3281.66,3282.65,3264.3,3275.46,124358896
2014-07-10,3282.27,3291.27,3269.28,3269.5,142275904
2014-07-11,3277.75,3294.1,3276.22,3293.73,118944600
2014-07-14,3292.86,3296.05,3286.28,3290.98,157831104
2014-07-15,3295.52,3297,3286.28,3291.42,163468800
2014-07-16,3297.04,3305.19,3295.24,3304.43,141240800
2014-07-17,3307.22,3309.91,3298.09,3306.89,129668000
2014-07-18,3296.87,3310.53,3295.37,3310.53,117020496
2014-07-21,3313.83,3320.35,3309.17,3314.27,94820200
2014-07-22,3312.69,3321.46,3310.14,3316.91,128106200
2014-07-23,3329.86,3341.49,3326.93,3340.7,149774096
2014-07-24,3346.39,3353.89,3342.17,3353.89,227353408
2014-07-25,3355.42,3356.07,3339.33,3350.17,134397200
2014-07-29,3351.22,3360.28,3351.22,3356.08,150009696
2014-07-30,3359.7,3359.88,3349.75,3353.65,170785296
2014-07-31,3353.7,3387.84,3352.13,3374.06,292542016
2014-08-01,3348.55,3351.2,3339.94,3344.42,204236896
2014-08-04,3337.15,3337.17,3314.14,3318.4,165715904
2014-08-05,3328.81,3332.49,3320.16,3327.67,232974800
2014-08-06,3322.58,3323.01,3313.92,3320.23,191706704
2014-08-07,3314.03,3319.36,3304.57,3314.22,316049312
2014-08-08,3295.95,3295.95,3278.21,3288.89,219988608
2014-08-11,3301.9,3316.66,3300.88,3306.45,143358896
2014-08-12,3317.26,3319.7,3303.66,3305,145607904
2014-08-13,3299.93,3303.4,3293.68,3301.41,170832608
2014-08-14,3308.06,3309.76,3289.05,3294.83,208995008
2014-08-15,3304.02,3318.45,3297.25,3314.77,237304496
2014-08-18,3305.49,3312.78,3299.26,3312.78,163052800
2014-08-19,3323.27,3326.51,3313.58,3316.43,239242800
2014-08-20,3325.81,3331.74,3319.18,3323.65,236580496
2014-08-21,3333.83,3335.23,3320.29,3324.09,176710704
2014-08-22,3327.19,3336.75,3325.5,3325.5,251438800
2014-08-25,3331.91,3343.62,3326.8,3330.28,171313696
2014-08-26,3326.85,3335.32,3321.8,3323.02,174639504
2014-08-27,3330.88,3344.76,3328.16,3341.46,174889600
2014-08-28,3346.31,3358.44,3334.86,3338.85,221579696
2014-08-29,3330.22,3335.4,3321.32,3327.09,235323104
2014-09-01,3327.07,3328.4,3309.73,3314.13,129165296
2014-09-02,3318.11,3330.3,3313.85,3328.3,153712800
2014-09-03,3332.25,3349.05,3326.81,3348.77,193649696
2014-09-04,3334.97,3346.34,3334.95,3346.34,178769200
2014-09-05,3349.74,3349.76,3324.14,3341.73,182442400
2014-09-08,3340.83,3341.9,3333.87,3335.19,149635504
2014-09-09,3335.66,3350.39,3335.66,3342.96,107889104
2014-09-10,3336,3346.4,3328.66,3338.63,180294704
2014-09-11,3343.63,3352.47,3341.57,3347.28,169796400
2014-09-12,3347.88,3356.71,3343.65,3345.55,162604608
2014-09-15,3339.32,3341.52,3312.47,3312.47,200517504
2014-09-16,3310.44,3311.48,3266.25,3272.62,338003104
2014-09-17,3283.22,3299.64,3283.12,3296.48,209916304
2014-09-18,3302.12,3306.94,3294.74,3297.29,222714096
2014-09-19,3302.61,3313.18,3301.94,3305.05,239570208
2014-09-22,3307.31,3312.43,3295.44,3296.57,147373200
2014-09-23,3293.36,3306.44,3291.76,3298.09,201285600
2014-09-24,3291.69,3298.44,3286.32,3292.81,166936608
2014-09-25,3301.69,3303.16,3284.2,3290.99,116304496
2014-09-26,3276.84,3293.33,3271.77,3292.21,145385296
2014-09-29,3290.82,3293.99,3282.75,3289.72,114644600
2014-09-30,3272.62,3276.74,3256.97,3276.74,685562176
2014-10-01,3267.96,3270.24,3262.5,3264.09,166406496
2014-10-02,3252.35,3255.94,3227.26,3228.71,209613632
2014-10-03,3226.5,3256.93,3222.92,3253.24,195609696
2014-10-07,3260.72,3261.31,3237.31,3243.99,238024000
2014-10-08,3227.62,3234.71,3223.82,3226.71,157060192
2014-10-09,3242.47,3264.06,3239.97,3259.25,216401600
2014-10-10,3231.63,3234.13,3223.38,3223.87,220303504
2014-10-13,3213.89,3217.98,3194.29,3202.15,192599696
2014-10-14,3192.39,3211.66,3191.05,3194.4,213058000
2014-10-15,3199.63,3210,3194.03,3198.72,192113104
2014-10-16,3179.35,3179.35,3154.21,3154.21,294541088
2014-10-17,3154.39,3171.36,3149.91,3167.73,254572128
2014-10-20,3184.66,3192.26,3180.22,3181.05,213826704
2014-10-21,3182.86,3202.74,3180.4,3202.74,228766304
2014-10-23,3222.71,3238,3221.61,3236.5,227307008
2014-10-24,3230.03,3234.05,3209.99,3222.55,161819504
2014-10-27,3231.81,3234.76,3215.77,3226.11,187922400
2014-10-28,3221.08,3221.08,3206.21,3211.65,228315504
2014-10-29,3217.74,3230.1,3216.96,3224.03,209365408
2014-10-30,3225.6,3234.31,3219.62,3234.31,213820608
2014-10-31,3237.35,3274.25,3236.4,3274.25,330262112
2014-11-03,3286.57,3295.77,3281.3,3290.84,260843504
2014-11-04,3292.1,3293.61,3278.42,3281.57,204830400
2014-11-05,3275.99,3289.75,3273.68,3287.66,185155392
2014-11-06,3287.59,3302.34,3286.14,3290.96,232082752
2014-11-07,3295.48,3300.71,3283.98,3286.39,185100304
2014-11-10,3306.56,3312.68,3301,3301,217435808
2014-11-11,3306.68,3309.66,3287.42,3292.15,167746800
2014-11-12,3289.32,3299.23,3277.55,3283.71,230641200
2014-11-13,3288.34,3313.89,3285.08,3304.93,379232000
2014-11-14,3313.31,3317.19,3305.23,3315.67,264950704
2014-11-17,3310.53,3314.23,3285.6,3288.67,301901184
2014-11-18,3297.91,3313.73,3296.18,3313.73,270500896
2014-11-19,3327.78,3336.85,3326.08,3334.56,240522592
2014-11-20,3337.5,3341.71,3312.48,3315.6,241281200
2014-11-21,3329.3,3347.42,3328.45,3345.32,289916320
2014-11-24,3349.39,3356.27,3339.53,3340.53,191257904
2014-11-25,3344.03,3348.92,3334.12,3344.99,435428416
2014-11-26,3342.87,3349.66,3330.8,3349.66,283388416
2014-11-27,3348.64,3355.62,3340.96,3340.96,235911392
2014-11-28,3346.52,3360.32,3341.89,3350.5,242751104
2014-12-01,3352.32,3356.53,3300.93,3305.64,292625408
2014-12-02,3324.94,3337.57,3304.83,3322.32,239601296
2014-12-03,3331.44,3335.81,3303.39,3303.39,179598496
2014-12-04,3318.68,3322.16,3302.22,3304.82,241329408
2014-12-05,3300.26,3324.39,3297.74,3324.39,217347504
2014-12-08,3321.42,3332.53,3297.84,3297.84,228327504
2014-12-09,3312.86,3334.93,3306.75,3319.84,222289664
2014-12-10,3320.78,3336.47,3315.88,3325.81,257770208
2014-12-11,3318.65,3326.13,3314.95,3318.7,214326208
2014-12-12,3320.62,3336.83,3315.42,3324.13,220580480
2014-12-15,3312.48,3314.3,3285.49,3294.14,198670096
2014-12-16,3274.08,3279.91,3212.09,3215.09,307376896
2014-12-17,3220.13,3232.64,3200.63,3227.23,363130304
2014-12-18,3247.06,3252.01,3227.52,3243.65,296016800
2014-12-19,3262.54,3286.68,3258.14,3279.53,297188704
2014-12-22,3293.72,3330.96,3291.49,3330.96,187490592
2014-12-23,3351.09,3353.57,3328.74,3332.51,155364704
2014-12-24,3336.41,3350.42,3331.28,3345.91,94419800
2014-12-26,3340.76,3353.68,3335.08,3353.68,50449500
2014-12-29,3360.64,3367.71,3356.62,3367.69,107472496
2014-12-30,3370.77,3373.93,3359.29,3366.11,161879392
2014-12-31,3366.99,3373.08,3364.64,3365.15,116600200
2015-01-02,3364.08,3375.13,3359.95,3370.59,112173000
2015-01-05,3368.38,3369.05,3319.72,3328.28,141808304
2015-01-06,3294.24,3295.51,3272.4,3281.95,282805600
2015-01-07,3281.94,3309.8,3267.89,3298.36,217210000
2015-01-08,3303.65,3347.21,3299.64,3345.11,204809696
2015-01-09,3368.42,3372.34,3328.96,3338.44,236119264
2015-01-12,3332.96,3347.76,3331.72,3344.89,185648000
2015-01-13,3334.06,3346.6,3325.43,3341.07,259175952
2015-01-14,3336.43,3349.19,3326.12,3326.16,261225904
2015-01-15,3330.75,3342.13,3327.4,3338.84,221501024
2015-01-16,3325.53,3341.55,3291.5,3300.68,295389088
2015-01-19,3318.59,3324.34,3297.89,3307.7,163759600
2015-01-20,3315.57,3338.69,3311.59,3334.02,162165200
2015-01-21,3336.58,3354.46,3331.27,3354.46,261308896
2015-01-22,3352.2,3377.34,3349.11,3370.29,324115392
2015-01-23,3390.46,3419.3,3388.33,3411.5,358072288
2015-01-26,3409.36,3409.75,3393.24,3398.52,272431488
2015-01-27,3414.48,3428.49,3406.89,3412.2,288062912
2015-01-28,3405.07,3427.19,3404.17,3419.15,260533600
2015-01-29,3402.37,3428.39,3402.18,3419.05,216797104
2015-01-30,3422.18,3432.62,3391.2,3391.2,355914304
2015-02-02,3398.51,3423.35,3394.54,3423.35,253285296
2015-02-03,3421.83,3422.18,3401.03,3408.02,208365408
2015-02-04,3420.28,3432.1,3413.03,3417.57,251205600
2015-02-05,3414.91,3415.14,3394.95,3406.58,235852288
2015-02-06,3411.48,3441.66,3407.95,3431.36,312390112
2015-02-09,3425.73,3434.48,3416.26,3418.02,290562912
2015-02-10,3417.47,3434.79,3417.45,3434.24,244810096
2015-02-11,3439.49,3448.96,3431.08,3444.57,183198400
2015-02-12,3443.47,3443.88,3409.38,3419.17,220433600
2015-02-13,3424.62,3429.47,3413.56,3426.22,270323808
2015-02-16,3417.67,3427.16,3406.13,3427.16,227862496
2015-02-17,3418.4,3420.16,3409.03,3415.91,210038304
2015-02-18,3434.47,3443.05,3425.9,3435.66,169587392
2015-02-23,3456.21,3458.14,3421.3,3421.3,308895616
2015-02-24,3427.56,3437.61,3415.91,3437.61,289288704
2015-02-25,3444.77,3455.32,3437.55,3440.83,411220096
2015-02-26,3439.24,3439.29,3417.47,3426.18,247515104
2015-02-27,3420.82,3428.75,3402.86,3402.86,382429088
2015-03-02,3408.88,3412.08,3389.73,3403.89,308115296
2015-03-03,3416.56,3430.81,3415.7,3422.11,371102304
2015-03-04,3420.82,3430.19,3415.43,3415.53,251370896
2015-03-05,3411.37,3422.03,3395.27,3395.27,223968096
2015-03-06,3410.31,3423.76,3406.38,3417.51,271006592
2015-03-09,3395.36,3408.42,3384.07,3404.57,299616096
2015-03-10,3407.42,3416.39,3394.52,3398.26,278885696
2015-03-11,3380.67,3391.82,3369.42,3378.59,304463488
2015-03-12,3371.63,3380.41,3357.11,3373.6,197420192
2015-03-13,3369.18,3381.46,3362.16,3362.77,173560000
2015-03-16,3361.38,3387.36,3358.03,3376.04,171591696
2015-03-17,3392.29,3397.93,3366.57,3369.95,286039808
2015-03-18,3357.97,3373.57,3356.66,3361.75,238810896
2015-03-19,3375.83,3386.16,3371.76,3386.16,274184096
2015-03-20,3385.09,3417.45,3376.62,3412.44,368646496
2015-03-23,3413.65,3430.32,3409.42,3410.13,211073104
2015-03-24,3411.28,3421.61,3408.4,3413.26,202608704
2015-03-25,3413.72,3422.72,3404.63,3419.02,167187104
2015-03-26,3412.15,3439.15,3406.75,3431.59,209192704
2015-03-27,3436.12,3453.6,3434.13,3450.1,291268992
2015-03-30,3441.94,3458.71,3440.3,3454.26,195255024
2015-03-31,3469.02,3469.02,3442.44,3447.01,300525312
2015-04-01,3439.76,3450.54,3435.59,3447.02,220184208
2015-04-02,3446.6,3454.8,3444.8,3453.75,185135456
2015-04-06,3451.73,3458.18,3451.21,3452.91,143477600
2015-04-07,3469.38,3476.2,3459.94,3465.62,208784992
2015-04-08,3470.03,3470.3,3453.25,3460.68,211505504
2015-04-09,3472.63,3476.27,3450.26,3460.3,340557408
2015-04-10,3470.75,3480.84,3463.97,3472.38,319110208
2015-04-13,3476.03,3493.62,3475.14,3484.39,246979104
2015-04-14,3484.09,3526.29,3481.23,3521.08,264413600
2015-04-15,3532.7,3544.51,3528.56,3539.95,256980992
2015-04-16,3549.85,3549.85,3523.71,3531.61,224969792
2015-04-17,3528.17,3536.58,3514.24,3525.19,235567696
2015-04-20,3519.24,3525.84,3497.36,3503.25,177945792
2015-04-21,3510.33,3517.14,3502.25,3508.61,219119008
2015-04-22,3506.71,3508.5,3487.71,3496.24,232220304
2015-04-23,3504.45,3516.5,3499.01,3502.75,238050496
2015-04-24,3507.88,3523.08,3497.83,3513,250733792
2015-04-27,3510.76,3521.99,3506.65,3515.85,234190704
2015-04-28,3504.97,3514.71,3490.79,3495.09,263650496
2015-04-29,3489.21,3496.53,3482.15,3487.15,195617792
2015-04-30,3473.11,3487.39,3467.46,3487.39,316240704
2015-05-04,3479.01,3490.74,3472.49,3482.7,211605504
2015-05-05,3474.85,3478.37,3461.45,3471.19,186984704
2015-05-06,3448.68,3467.22,3444.55,3459.79,250838304
2015-05-07,3444.7,3445.85,3425.31,3432.78,193719392
2015-05-08,3445.83,3459.71,3437.7,3452.01,226545104
2015-05-11,3463.89,3473.33,3461.34,3470.8,145694304
2015-05-12,3470.39,3473.49,3434.7,3442.33,286329696
2015-05-13,3449.13,3459.95,3444.15,3453.17,198648432
2015-05-14,3462.75,3464.81,3443.7,3455.78,163823504
2015-05-15,3461.83,3466.18,3448.9,3463.1,226265200
2015-05-18,3465.32,3467.23,3450.98,3459.57,169132304
2015-05-19,3463.71,3465.15,3445.17,3454.04,173557600
2015-05-20,3446.44,3450.67,3435.71,3439.68,205538800
2015-05-21,3439.7,3447.89,3434.28,3439.86,592797888
2015-05-22,3447.92,3457.42,3446.18,3450.18,196218096
2015-05-25,3458.32,3465.07,3451.64,3460.85,101563904
2015-05-26,3463.92,3467.1,3456.85,3459.98,143155392
2015-05-27,3434.8,3438.19,3412.52,3424.94,261785408
2015-05-28,3426.25,3430.23,3408.66,3417.77,215932608
2015-05-29,3387.16,3403.66,3381.79,3392.11,500029088
2015-06-02,3375.05,3375.05,3340.75,3340.75,372981792
2015-06-03,3338.95,3354.46,3337.99,3349.84,317967488
2015-06-04,3342.41,3361.35,3340.51,3345,326671200
2015-06-05,3345.54,3348.7,3327.04,3333.67,246170400
2015-06-08,3326.37,3333.99,3318.28,3320.33,179229840
2015-06-09,3316.96,3330.32,3295.13,3295.13,290663488
2015-06-10,3296.6,3337.13,3294.31,3325.77,225796096
2015-06-11,3338.3,3358.77,3336.67,3347.67,369135808
2015-06-12,3350.77,3358.46,3343.81,3353.85,316465120
2015-06-15,3338.1,3343.84,3309.49,3323.13,256732496
2015-06-16,3311.94,3311.94,3291.06,3298.09,209156992
2015-06-17,3315.22,3346.02,3311.8,3325.91,272632192
2015-06-18,3324.16,3326.05,3299.29,3300.42,173550896
2015-06-19,3319.96,3320.21,3299.65,3300.96,211747008
2015-06-22,3313.06,3330.59,3311.12,3315.13,179435504
2015-06-23,3328.39,3343.83,3323.26,3339.78,207530704
2015-06-24,3348.01,3361.04,3338.74,3351.33,233766400
2015-06-25,3346.89,3358.24,3343.47,3349.87,190559904
2015-06-26,3346.3,3353.59,3320.06,3320.9,196470400
2015-06-29,3277.9,3290.63,3267.68,3280.18,222117504
2015-06-30,3283.77,3326.24,3281.3,3317.33,278533600
2015-07-01,3317.47,3342.04,3311.03,3331.14,170882288
2015-07-02,3354.82,3357.95,3326.36,3327.84,178836192
2015-07-03,3331.03,3348.3,3328.99,3342.73,136081696
2015-07-06,3319.93,3334.79,3307.26,3332.94,179424304
2015-07-07,3342.2,3346.48,3327.7,3340.93,210744192
2015-07-08,3329.99,3335.37,3274.23,3284.99,360296992
2015-07-09,3261.17,3289.28,3249.89,3267.4,265068992
2015-07-10,3275,3291.41,3272.59,3279.88,190848800
2015-07-13,3298.28,3316.37,3290.11,3311.22,156377024
2015-07-14,3321.59,3330.23,3309.28,3316.5,184144992
2015-07-15,3323.28,3342.33,3322.12,3338.86,162318096
2015-07-16,3351.46,3358.09,3345.76,3353.45,201200704
2015-07-20,3370,3376.23,3361.32,3373.48,231707296
2015-07-21,3382.96,3383.56,3366.21,3371.41,208262096
2015-07-22,3369.16,3377.65,3352.56,3359.17,196003504
2015-07-23,3371.12,3375.97,3356.37,3356.37,343557600
2015-07-24,3360.86,3366.52,3346.86,3352.65,263681504
2015-07-27,3348.82,3348.83,3311.4,3313.42,240386800
2015-07-28,3305.26,3306.63,3277.13,3281.09,333701792
2015-07-29,3286.75,3299.96,3275.32,3284,216039504
2015-07-30,3282.2,3284.29,3248.35,3249.52,398362112
2015-07-31,3214.64,3217.86,3184.57,3202.5,748085312
2015-08-03,3205.59,3217.13,3186.34,3192.79,388516096
2015-08-04,3192.33,3193.54,3175.07,3191.04,534877088
2015-08-05,3179.17,3198.32,3164.62,3191.39,444452992
2015-08-06,3194.39,3196.66,3180.87,3196.66,233051696
2015-08-11,3213.49,3214.5,3148.34,3153.06,664098048
2015-08-12,3099.63,3100.85,3057.62,3061.49,519108512
2015-08-13,3068.91,3103.49,3063.6,3091.78,342066688
2015-08-14,3094.9,3118.52,3092.58,3114.25,235688896
2015-08-17,3114.56,3116.36,3067.35,3067.35,277598688
2015-08-18,3076.86,3084.83,3049.65,3049.65,311579904
2015-08-19,3056.17,3063.24,3039.14,3041.25,375525792
2015-08-20,3023.47,3027.35,3000.93,3009.78,289060288
2015-08-21,2961.58,2979.64,2947.87,2971.01,359467712
2015-08-24,2918.24,2918.87,2843.39,2843.39,438143104
2015-08-25,2809.55,2926.76,2808.31,2886.29,613380480
2015-08-26,2859.66,2905.29,2847.17,2873,384631008
2015-08-27,2915.18,2952.87,2909.78,2945.43,452867712
2015-08-28,2984.55,2999.08,2947.37,2955.94,349234688
2015-08-31,2987.18,2987.18,2921.44,2921.44,346386272
2015-09-01,2915.53,2930.19,2878.11,2882.77,278756704
2015-09-02,2897.76,2906.67,2877.49,2878.13,259988576
2015-09-03,2878.94,2908.58,2878.47,2906.43,134191328
2015-09-04,2888.89,2893.12,2859.32,2863.81,256496400
2015-09-07,2842.28,2865.53,2832.65,2852.41,194667504
2015-09-08,2859.94,2892.18,2829.2,2885.32,262746208
2015-09-09,2901.07,2931.65,2890.84,2928.18,287473504
2015-09-10,2885.8,2898.15,2868.15,2888.03,200186208
2015-09-14,2887.41,2889.1,2871.2,2871.47,230287504
2015-09-15,2854.72,2857.14,2837.59,2841.94,448090560
2015-09-16,2862.06,2886.85,2855.78,2868.74,319127488
2015-09-17,2877.59,2903.58,2877.23,2895.81,295293216
2015-09-18,2893.21,2919.77,2879.59,2879.59,502462304
2015-09-21,2855.04,2886.39,2854.67,2882.27,210040896
2015-09-22,2890.11,2904.98,2862.72,2868.47,268545696
2015-09-23,2859.58,2860.1,2827.19,2845.74,308766592
2015-09-25,2829.68,2841.89,2816.76,2832.64,338859904
2015-09-28,2823.09,2829.64,2780.74,2791.92,235375296
2015-09-29,2762.64,2790.6,2740.36,2787.94,418820096
2015-09-30,2778.59,2799.8,2772.26,2790.89,427036512
2015-10-01,2795.4,2820.35,2792.84,2801.85,214108896
2015-10-02,2796.36,2797.31,2765.44,2793.15,207574400
2015-10-05,2826.07,2851.25,2822.28,2851.25,269337504
2015-10-06,2882.5,2899.06,2876.12,2897.41,373470304
2015-10-07,2897.06,2968.06,2882.85,2961.81,458582016
2015-10-08,2978.03,2983.62,2938.88,2947.03,321020512
2015-10-09,2968.17,3011.63,2963,2998.5,557235392
2015-10-12,2991.59,3035.67,2979.63,3032.11,501889216
2015-10-13,3021.86,3031.14,2984.78,2984.88,361956096
2015-10-14,2981.24,3004.08,2960.86,2983.92,265609504
2015-10-15,2996.15,3017.4,2994.75,3015.14,259736800
2015-10-16,3032.85,3047.1,3021.48,3030.61,265831600
2015-10-19,3023.53,3032.25,3013.65,3024.5,182217408
2015-10-20,3024.82,3032.92,3012.6,3019.03,279655712
2015-10-21,3034.7,3038.83,3016.76,3025.7,184413104
2015-10-22,3026.4,3046.4,3025.87,3038.11,175399200
2015-10-23,3070.94,3074.96,3061.65,3068.46,313931712
2015-10-26,3092.31,3104.72,3081.91,3083.07,348545216
2015-10-27,3074.2,3082.28,3049.55,3052.53,288341184
2015-10-28,3043.45,3055.81,3035.76,3040.51,246341200
2015-10-29,3050.6,3059.57,2997.65,3001.51,285285952
2015-10-30,2975.74,3007.53,2975.74,2998.35,261449104
2015-11-02,2976.72,2981.12,2948.42,2974.41,257009904
2015-11-03,3001.72,3019.64,2999.56,2999.56,220406096
2015-11-04,3010.85,3041.78,3008.9,3040.48,262612992
2015-11-05,3029.44,3043.85,3017.87,3023.65,217291808
2015-11-06,3022.52,3025.76,3006.51,3010.47,158017408
2015-11-09,3014.8,3022.26,2989.23,2997.72,196375504
2015-11-11,2999.32,3011.98,2980.82,2981.59,246298768
2015-11-12,2973.33,2983.14,2955.35,2959.01,219339696
2015-11-13,2938.69,2948.71,2919.1,2925.68,364678400
2015-11-16,2902.91,2923.94,2885.6,2915.73,299996416
2015-11-17,2934.38,2940.86,2910.17,2916.78,247994304
2015-11-18,2905.5,2909.45,2884.03,2886.08,213466304
2015-11-19,2907.13,2932.78,2906.82,2919.83,206414896
2015-11-20,2915,2919.02,2892.31,2917.91,219498896
2015-11-23,2924.1,2925.16,2903.49,2903.49,171666208
2015-11-24,2902.71,2939.41,2898.82,2923.49,230850096
2015-11-25,2926.56,2928.42,2886.89,2891.58,225795696
2015-11-26,2903.32,2903.85,2880.73,2884.69,283027296
2015-11-27,2875.01,2875.99,2843.95,2859.12,261213296
2015-11-30,2871.05,2877.53,2855.94,2855.94,399870304
2015-12-01,2862.79,2881.87,2858.1,2870.26,238670800
2015-12-02,2885.98,2902.8,2880.86,2883.64,239033760
2015-12-03,2864.36,2890.03,2857.49,2883.89,199792784
2015-12-04,2863.32,2879.05,2856.51,2879.05,178616400
2015-12-07,2896.87,2911.44,2895.77,2900.92,179499200
2015-12-08,2885.39,2886.37,2865.64,2876.03,212080800
2015-12-09,2870.64,2874.2,2860.02,2861.19,155572992
2015-12-10,2858.82,2862.1,2841.74,2848.46,230897600
2015-12-11,2850.71,2856.95,2833.93,2834.63,156661408
2015-12-14,2819.78,2821.67,2793.39,2815.04,222472352
2015-12-15,2808.63,2833.92,2800.71,2815.52,206158592
2015-12-16,2833.15,2846.44,2823.64,2840.92,281249088
2015-12-17,2843.7,2868.87,2833.57,2861.18,265762800
2015-12-18,2832.44,2857.39,2831.1,2852.84,237309408
2015-12-21,2830.92,2850.18,2827.75,2845.55,172274592
2015-12-22,2852.19,2857.12,2846.42,2852.97,170356704
2015-12-23,2859.14,2872,2858.66,2863.65,227752928
2015-12-24,2880.95,2884.83,2875.16,2877.62,77024496
2015-12-28,2883.8,2889.14,2869.69,2875.32,105191696
2015-12-29,2880.91,2890.85,2877.22,2888.22,102207000
2015-12-30,2894.31,2897.47,2868.81,2885.51,170518592
2015-12-31,2884.96,2891.25,2879.25,2882.73,93015200
2016-01-04,2889.23,2890.21,2824.94,2835.97,202487504
2016-01-05,2836.8,2846.27,2820.42,2834.23,235761904
2016-01-06,2838.56,2844.06,2800.78,2804.27,248137296
2016-01-07,2797.18,2797.59,2726.92,2729.91,460824000
2016-01-08,2710.33,2760.89,2697.94,2751.23,461972288
2016-01-11,2725.1,2726.56,2690.26,2708.85,325848512
2016-01-12,2709.57,2721.47,2687.91,2691.78,291899104
2016-01-13,2712.69,2717.36,2670.4,2696.5,291286208
2016-01-14,2655.05,2663.51,2642.01,2644.57,302278688
2016-01-15,2656.87,2663.34,2626.81,2630.76,263746304
2016-01-18,2593.6,2604.4,2578.09,2593,279297888
2016-01-19,2585.99,2638.47,2582.31,2638.47,331565088
2016-01-20,2612.53,2616.36,2557.84,2559.77,320155968
2016-01-21,2581.11,2601.56,2529.01,2532.7,355033952
2016-01-22,2578.99,2595.01,2549.44,2577.09,393464096
2016-01-25,2601.84,2622.33,2580.36,2582.64,300185152
2016-01-26,2565.81,2576.76,2539.74,2545.61,252772096
2016-01-27,2579.14,2584.06,2546.18,2546.18,277086784
2016-01-28,2541.57,2563.82,2540.71,2562.45,239983504
2016-01-29,2569.76,2629.11,2553.78,2629.11,414496608
2016-02-01,2637.05,2644.68,2597.06,2602.41,378638720
2016-02-02,2587.23,2602.36,2578.27,2579.23,314873216
2016-02-03,2551.23,2558.66,2528.44,2550.74,283684704
2016-02-04,2561.91,2579.18,2554.08,2558.49,276667296
2016-02-05,2569.08,2623.21,2568.38,2623.21,362363072
2016-02-10,2559.64,2582.87,2538.79,2582.1,369871200
2016-02-11,2556.52,2572.01,2537.11,2538.28,288831712
2016-02-12,2536.55,2555.53,2531.79,2539.95,329703616
2016-02-15,2565.95,2613.44,2561.44,2607.9,375507808
2016-02-16,2602.83,2656.33,2585.53,2644.58,386540704
2016-02-17,2652.55,2654.91,2607.15,2613.79,379890400
2016-02-18,2646.68,2668.22,2643.09,2657.57,448232544
2016-02-19,2660.62,2661.44,2642.84,2656.87,272948704
2016-02-22,2653.79,2669.38,2652.92,2660.65,303240800
2016-02-23,2680.04,2684.79,2665.06,2672.07,369432512
2016-02-24,2654.65,2661.58,2614.49,2619.96,417016608
2016-02-25,2639.98,2642.86,2588.83,2603.4,284744608
2016-02-26,2626.63,2653.74,2618.36,2649.38,294221312
2016-02-29,2666.07,2667.83,2638.75,2666.51,341817600
2016-03-01,2666.71,2682.39,2654.98,2682.39,344114048
2016-03-02,2718.27,2738.57,2713.14,2726.96,357641728
2016-03-03,2735.42,2787.62,2735.42,2787.62,534012992
2016-03-04,2792.96,2837,2791.82,2837,532237408
2016-03-07,2843.66,2850.52,2809.72,2823.51,475889408
2016-03-08,2821.99,2826.75,2773.19,2778.77,384331008
2016-03-09,2783.64,2813.64,2770.26,2810.43,387755296
2016-03-10,2828.14,2829.07,2798.7,2809.12,247779008
2016-03-11,2807.94,2830.47,2789.63,2828.86,252990016
2016-03-14,2849.41,2867.2,2841.51,2847.06,237822704
2016-03-15,2851.92,2857.3,2828.68,2839.44,217646800
2016-03-16,2845.09,2854.87,2833.08,2844.21,200375808
2016-03-17,2872.13,2884.4,2865.81,2880.17,319494400
2016-03-18,2894.63,2906.8,2886.57,2906.8,425346016
2016-03-21,2905.49,2906.26,2867.01,2880.69,189147328
2016-03-22,2884.84,2901.34,2868.95,2880.65,284848992
2016-03-23,2888.67,2895.97,2874.15,2881.98,261404176
2016-03-24,2867.64,2869.81,2840.53,2847.39,230834208
2016-03-28,2848.72,2855.12,2821.58,2830.29,144035600
2016-03-29,2836.42,2836.85,2816.52,2819.08,193657600
2016-03-30,2844.91,2874.26,2840.82,2872.78,282140000
2016-03-31,2832.63,2855.45,2831.11,2840.9,283030496
2016-04-01,2829.83,2834.62,2808.02,2818.49,222024992
2016-04-04,2826.42,2846.09,2817.51,2835.35,158708704
2016-04-05,2810.54,2814.5,2783.73,2800.92,238260800
2016-04-06,2793.71,2817.41,2791.02,2811.25,198029200
2016-04-07,2817.8,2835.32,2809.56,2813.59,163929104
2016-04-08,2791.14,2809.11,2783.84,2808.32,161923600
2016-04-11,2797.36,2817.56,2794.15,2809.24,160293696
2016-04-12,2810.73,2815.89,2802.65,2814.65,138637296
2016-04-13,2841.07,2890.41,2839.34,2890.41,322826912
2016-04-14,2917.85,2924.24,2909.04,2913.93,273594240
2016-04-15,2917.16,2925.83,2905.06,2923.94,186228800
2016-04-18,2901.4,2917.75,2892.74,2917.75,176888192
2016-04-19,2931.98,2954.18,2930.83,2951.81,314517312
2016-04-20,2955.07,2959.59,2929.71,2949.95,224168000
2016-04-21,2952.13,2964.1,2941.7,2960.78,225726960
2016-04-22,2940.05,2946,2930.06,2940.43,235786800
2016-04-25,2930.61,2933.26,2886.25,2900.28,181396000
2016-04-26,2886.19,2899.11,2873.52,2894.66,215160096
2016-04-27,2883.15,2892.12,2870.28,2874.72,230473104
2016-04-28,2892.85,2900.25,2857.16,2862.3,257146352
2016-04-29,2857.62,2858.28,2834.62,2838.52,274973888
2016-05-03,2842.86,2848.9,2806.32,2811.2,217019600
2016-05-04,2786.35,2795.65,2761.93,2773.07,320259584
2016-05-05,2754.64,2773.43,2749.84,2767.81,250736000
2016-05-06,2747.06,2752.18,2722.6,2730.8,294710208
2016-05-09,2745.36,2766.06,2734.31,2766.06,238216304
2016-05-10,2746.47,2763.29,2736.18,2741.15,234014096
2016-05-11,2758.98,2763.45,2720.77,2732.87,301136896
2016-05-12,2729.14,2747.53,2723.92,2745.39,218359696
2016-05-13,2735.69,2738.61,2713.47,2734.91,263425104
2016-05-16,2726.31,2741.84,2721.7,2736.06,299825504
2016-05-17,2744.26,2788.65,2744.08,2781.11,366097312
2016-05-18,2764.11,2791.18,2759.5,2777.11,316596512
2016-05-19,2771.22,2775.45,2731.48,2740.11,342423904
2016-05-20,2744.38,2768.65,2738.03,2763.82,265124096
2016-05-23,2761.79,2775.37,2740.82,2766.93,173205600
2016-05-24,2760.74,2766.23,2742.65,2750.23,199460800
2016-05-25,2786.18,2790.3,2766.66,2766.66,180492320
2016-05-26,2783.85,2791.46,2772.23,2773.31,192407696
2016-05-27,2782.04,2805.63,2778.22,2802.51,217798224
2016-05-30,2796.15,2807.66,2786.95,2796.75,129522704
2016-05-31,2829.33,2834.04,2791.06,2791.06,421249408
2016-06-01,2787.99,2796.49,2778.65,2790.54,248867360
2016-06-02,2789.15,2806.1,2787.87,2795.09,209291104
2016-06-03,2808.51,2816.26,2803.53,2809.23,189175712
2016-06-06,2819.07,2833.79,2816.89,2831.28,168277696
2016-06-07,2844.8,2853.64,2840.12,2848.09,214033200
2016-06-08,2848.48,2867.1,2846.5,2862.38,189134304
2016-06-09,2871.79,2881.92,2843.8,2843.8,189507808
2016-06-10,2850.05,2851.53,2812.5,2822.97,193951808
2016-06-13,2786.35,2793.3,2771.86,2785.43,203217296
2016-06-14,2770.96,2789.06,2763.53,2768.33,171260704
2016-06-15,2760.8,2779.28,2759.02,2774.25,182306496
2016-06-16,2768.95,2770.99,2744.31,2751.56,249981152
2016-06-17,2770.63,2774.35,2748.65,2763.42,247384496
2016-06-20,2785.16,2802.25,2782.72,2800.87,165257648
2016-06-21,2801.74,2809.2,2788.64,2789.45,181680096
2016-06-22,2797.33,2815.22,2786.13,2786.13,181313600
2016-06-23,2806.84,2810.44,2793.85,2793.85,150516896
2016-06-24,2807.71,2807.71,2715.76,2735.39,390205504
2016-06-27,2722.16,2750.27,2709.56,2729.85,255142640
2016-06-28,2705.07,2767.38,2703.48,2756.53,262929504
2016-06-29,2769.06,2801.48,2767.44,2792.73,232580848
2016-06-30,2880.72,2880.72,2831.72,2840.93,413568576
2016-07-01,2848.45,2850.18,2832.55,2846.37,197970000
2016-07-04,2855.36,2874.9,2842.32,2870.56,269548896
2016-07-05,2870.84,2873.67,2854.16,2864.67,197580704
2016-07-07,2859.81,2867.23,2854.21,2862.17,223207808
2016-07-08,2859.47,2862.23,2830,2847.04,174535392
2016-07-11,2882.28,2884.58,2868.8,2876.14,187370592
2016-07-12,2882.95,2901.82,2878.1,2901.82,220512432
2016-07-13,2914.79,2917.42,2899.92,2910.65,229019296
2016-07-14,2910.85,2913.65,2903.17,2906.92,74341600
2016-07-15,2932.35,2939.03,2915.15,2925.35,329168896
2016-07-18,2930.64,2941.15,2923.75,2928.76,260203920
2016-07-19,2927.51,2931.44,2902.41,2919.54,222193696
2016-07-20,2934.73,2953.13,2917.14,2945.74,320652896
2016-07-21,2946.37,2958.9,2936.46,2940.48,218449200
2016-07-22,2925.64,2945.35,2925.05,2945.35,195960608
2016-07-25,2951.34,2955.96,2929.85,2929.85,234100800
2016-07-26,2917.17,2934.02,2902.26,2933.44,258645696
2016-07-27,2935.58,2941.76,2924.85,2941.49,193361904
2016-07-28,2928.58,2928.85,2911.09,2918.62,172177904
2016-07-29,2887.35,2896.19,2865.66,2868.69,326726656
2016-08-01,2875.59,2898.27,2874.38,2892.52,351664512
2016-08-02,2869.94,2879.67,2847.98,2856.67,232749792
2016-08-03,2828.52,2839.43,2810.88,2827.58,234640368
2016-08-04,2839.11,2844.13,2826.35,2831.96,207853200
2016-08-05,2837.65,2839.36,2821.61,2828.17,244724400
2016-08-08,2850.86,2884.84,2849.07,2870.78,237224400
2016-08-10,2876.4,2893.34,2869.25,2875.57,255574640
2016-08-11,2858.6,2880.7,2853.29,2869.82,241068992
2016-08-12,2881.34,2883.16,2856.94,2867.4,202781504
2016-08-15,2857.72,2874.32,2855.82,2867.21,158966304
2016-08-16,2879.12,2880.71,2858.8,2858.8,200078000
2016-08-17,2855.57,2859.77,2841.46,2843.35,179631904
2016-08-18,2840.09,2849.54,2830.1,2836.98,192964400
2016-08-19,2848.44,2849,2835.56,2844.02,173112672
2016-08-22,2843.76,2847.43,2831.15,2841.19,118131504
2016-08-23,2841.6,2850.43,2834.87,2850.43,167018800
2016-08-24,2845.3,2870.72,2843.12,2869.57,159036800
2016-08-25,2868.64,2879.58,2865.92,2876.93,162570000
2016-08-26,2876.58,2878.1,2854.13,2857.65,153284688
2016-08-29,2844.21,2853.07,2828.82,2829.43,167551776
2016-08-30,2846.18,2846.38,2823.91,2828.39,167174000
2016-08-31,2822.68,2833.42,2816.64,2820.59,249951104
2016-09-01,2821.93,2836.23,2809.52,2816.47,190718064
2016-09-02,2807.43,2820.03,2795.24,2803.92,214946400
2016-09-05,2828.49,2853.15,2827.31,2851.74,183167488
2016-09-06,2856.47,2905.84,2854.4,2896.55,352060512
2016-09-07,2899.02,2911.84,2887.06,2893.65,186314000
2016-09-08,2894.38,2898.04,2878.56,2894.48,212110096
2016-09-09,2878.3,2880.17,2863.47,2873.33,179426160
2016-09-13,2829.41,2847.5,2815.48,2818.38,317223296
2016-09-14,2819.34,2822.39,2800.07,2809.35,257791504
2016-09-15,2798.43,2809.55,2791.38,2805.52,228469440
2016-09-16,2810.43,2832.04,2810.43,2827.45,182947600
2016-09-19,2830.67,2852.14,2824.88,2852.14,167074496
2016-09-20,2844.32,2854.69,2840.95,2854.69,206268704
2016-09-21,2845.28,2859.43,2837.48,2850.74,197819808
2016-09-22,2876.35,2876.35,2836.5,2846.06,166841296
2016-09-23,2853.65,2860.88,2826.6,2856.95,199035504
2016-09-26,2851.74,2857,2840.65,2849.94,146974304
2016-09-27,2833.04,2865.7,2831.87,2860.23,191141328
2016-09-28,2863.38,2866.22,2849.82,2858.01,135934944
2016-09-29,2870.09,2885.71,2868.08,2885.71,180172000
2016-09-30,2859.7,2869.47,2847.3,2869.47,225403648
2016-10-03,2879.85,2888.33,2861.95,2870.84,123801416
2016-10-04,2871.17,2885.15,2870.66,2884.64,170232496
2016-10-05,2871.49,2891.24,2870.45,2881.79,156552496
2016-10-06,2896.55,2901.73,2883.91,2885.22,179301904
2016-10-07,2890.69,2891.53,2867.53,2875.24,159516144
2016-10-10,2869.85,2874.55,2863.33,2870.24,110437688
2016-10-11,2872.79,2876.88,2849.12,2856.13,186582448
2016-10-12,2841.04,2844.85,2813.71,2813.71,328015072
2016-10-13,2805.17,2808.67,2783.33,2805.48,245597920
2016-10-14,2805.05,2817.26,2803.82,2815.24,221388912
2016-10-17,2811.42,2817.07,2793.55,2817.07,207862304
2016-10-18,2815.73,2830.71,2814.91,2830.63,196209184
2016-10-19,2830.07,2844.62,2824.8,2844.62,173340080
2016-10-20,2853.82,2856.65,2834.85,2842.62,172078096
2016-10-21,2842.46,2842.79,2818.87,2831.06,144109296
2016-10-24,2842.46,2857.26,2834.07,2856.68,170416000
2016-10-25,2854.36,2860.74,2851.26,2854.05,175890096
2016-10-26,2845.53,2846.69,2825.07,2828.57,149853728
2016-10-27,2831.14,2836.96,2820.82,2828.94,164538800
2016-10-28,2823.71,2825.64,2806.31,2816.26,174329328
2016-10-31,2795.13,2821.67,2794.85,2813.87,198567600
2016-11-01,2814.08,2832.37,2811.68,2813.69,190771296
2016-11-02,2799.13,2813.1,2796.71,2807.14,305046848
2016-11-03,2801.6,2807.61,2789.56,2802.08,268183264
2016-11-04,2797.63,2799.57,2784.26,2788.8,362369728
2016-11-07,2800.53,2815.43,2793.45,2800.95,285406688
2016-11-08,2813.91,2825.19,2798.99,2820.24,327422624
2016-11-09,2837,2838.26,2760.97,2789.88,405360064
2016-11-10,2822.87,2839.97,2819.9,2834.09,337175008
2016-11-11,2822.12,2836.35,2803.85,2814.6,401168192
2016-11-14,2807.34,2809.63,2780.96,2787.27,314619648
2016-11-15,2778.73,2808.21,2778.07,2797.55,255548096
2016-11-16,2803.63,2819.4,2793.64,2793.99,300224896
2016-11-17,2797.93,2818.91,2795.47,2813.48,295706784
2016-11-18,2817.45,2840.46,2814.11,2838.65,269744608
2016-11-21,2836.9,2839.6,2816.67,2816.67,413332000
2016-11-22,2835.91,2839.95,2822.2,2822.2,405241792
2016-11-23,2834.11,2841.39,2828.55,2839.69,325734880
2016-11-24,2834.4,2852.34,2813.78,2843.72,308119776
2016-11-25,2845.47,2870.39,2844.35,2859.33,264611200
2016-11-28,2864.11,2889.85,2862.15,2874.65,283952864
2016-11-29,2881.78,2882.11,2867.87,2879.14,280150496
2016-11-30,2915.42,2915.42,2894.99,2905.17,503980480
2016-12-01,2913.65,2928.58,2912.23,2928.58,309863616
2016-12-02,2930.34,2933.33,2914.89,2919.37,322164352
2016-12-05,2918.89,2943.26,2914.68,2943.05,247356000
2016-12-06,2943.3,2955.17,2941.62,2949.12,249452832
2016-12-07,2957.42,2961.4,2948.49,2959.84,264812960
2016-12-08,2965.33,2980.77,2956.03,2958.86,299644800
2016-12-09,2957.53,2964.98,2949.87,2956.13,268152064
2016-12-12,2960.12,2965.37,2937.15,2952.19,218245920
2016-12-13,2952.84,2956.98,2939.56,2955.23,221797152
2016-12-14,2963.28,2969.01,2952.75,2954.06,221612496
2016-12-15,2938.15,2943.79,2921.99,2930.77,251396752
2016-12-16,2934.29,2942.48,2930.32,2937.86,312428640
2016-12-19,2930.01,2931.68,2910.53,2913.08,208267504
2016-12-20,2917.11,2925.28,2903.47,2911.31,239986672
2016-12-21,2912.38,2924.42,2901.7,2901.7,181768400
2016-12-22,2899.65,2902.8,2874.18,2882.04,164046592
2016-12-23,2869.45,2877.88,2866.17,2871.05,135436848
2016-12-27,2861.6,2887.58,2857.91,2885.76,75469400
2016-12-28,2885.68,2900.42,2884.55,2898.3,115513296
2016-12-29,2885.16,2891.22,2878.18,2889.15,108216096
2016-12-30,2898.26,2903.35,2880.76,2880.76,183766896
2017-01-03,2887,2899.67,2869.66,2898.97,174905552
2017-01-04,2897.18,2932.35,2897.18,2921.31,196293792
2017-01-05,2941.47,2968.15,2936.52,2954.14,262652256
2017-01-06,2964.82,2970.79,2954.86,2962.63,229369200
2017-01-09,2962.13,2986.49,2961.97,2981.54,157732992
2017-01-10,2972.93,3006.02,2971.37,3006.02,264776704
2017-01-11,3009.73,3018.9,2995.43,3000.94,237557344
2017-01-12,3010.71,3022.22,2991.41,2993,262037840
2017-01-13,3001.06,3025.84,2999.01,3025.07,243125232
2017-01-16,3024.61,3027.46,2999.53,3013.12,179690688
2017-01-17,3009.92,3012.77,3000.86,3012.77,155391600
2017-01-18,3000.8,3008.26,2988.07,3000.22,242641408
2017-01-19,3004.29,3011.41,2995.15,3008.22,202862768
2017-01-20,3006.44,3016.45,3003.8,3011.08,180893104
2017-01-23,3010.86,3026.92,3008.02,3025.48,217607296
2017-01-24,3024.67,3043.98,3022.53,3041.95,291668608
2017-01-25,3057.98,3061.92,3033.25,3039.94,317624896
2017-01-26,3049.86,3058.98,3044.78,3051.78,286996800
2017-01-27,3064.55,3065.13,3054.64,3064.85,115810552
2017-01-31,3053.7,3056.32,3031.18,3046.8,266284816
2017-02-01,3045.94,3073.37,3041.47,3067.49,253015200
2017-02-02,3063.95,3068.48,3036.76,3044.08,214253600
2017-02-03,3047.08,3048.12,3030.65,3041.94,211895104
2017-02-06,3047.69,3062.9,3040.66,3056.91,239255312
2017-02-07,3053.05,3076.52,3052.3,3071.64,235070208
2017-02-08,3069.2,3072.9,3055.8,3066.53,220375200
2017-02-09,3067.14,3091.28,3067.14,3079.96,264054496
2017-02-10,3090.56,3104.3,3088.72,3100.39,350292896
2017-02-13,3107.64,3118.3,3105.58,3111.63,292014688
2017-02-14,3093.91,3097.21,3064.59,3072.47,245954704
2017-02-15,3081.3,3093.21,3077.64,3088.48,366239808
2017-02-16,3088.84,3096.74,3079.11,3096.69,306196928
2017-02-17,3099.2,3114.7,3099.2,3107.65,276404000
2017-02-20,3106.81,3109.18,3092.82,3096.69,214706400
2017-02-21,3100.93,3101.18,3086.57,3094.19,247478400
2017-02-22,3104.12,3123.79,3101.25,3122.2,317752096
2017-02-23,3119.81,3137.57,3114.79,3137.57,391270016
2017-02-24,3136.24,3138.97,3110.9,3117.03,243832000
2017-02-27,3101.18,3113.63,3094.9,3108.62,243056704
2017-02-28,3095.48,3106.48,3089.91,3096.61,383249792
2017-03-01,3106.3,3129.69,3104.59,3122.77,259929904
2017-03-02,3147.97,3158.26,3123.33,3136.48,345832032
2017-03-03,3121.2,3125.1,3104.33,3122.34,258587392
2017-03-06,3121.96,3128.77,3109.89,3121.51,211460192
2017-03-07,3121.18,3131.65,3120.21,3130.44,261109920
2017-03-08,3128.45,3150.84,3127.19,3145.29,273225216
2017-03-09,3135.71,3137.19,3114.67,3118.84,210705408
2017-03-10,3114.75,3146.38,3106.98,3133.35,253623696
2017-03-13,3139.04,3150.83,3132.23,3147.15,206974896
2017-03-14,3147.94,3152.13,3135.02,3143.4,230883008
2017-03-15,3133.41,3142.5,3116.34,3137.43,242788800
2017-03-16,3155.32,3168.26,3150.16,3163.52,303759520
2017-03-17,3168.92,3177.9,3164.45,3169.38,389760192
2017-03-20,3162.21,3172.74,3147.89,3165.7,211623392
2017-03-21,3170.48,3172.63,3156.77,3158.57,151990304
2017-03-22,3128.26,3131.92,3114.33,3118.19,231618992
2017-03-23,3125.18,3131.23,3117.63,3126.93,186230304
2017-03-24,3129.18,3148.89,3124.47,3142.9,231411200
2017-03-27,3122.05,3133.76,3112.39,3126.88,192648000
2017-03-28,3139.8,3158.97,3139.04,3157.82,222439904
2017-03-29,3166.77,3188.02,3166.21,3184.57,229973344
2017-03-30,3184.44,3187.44,3168.27,3173.24,204946736
2017-03-31,3172.06,3181.61,3171.49,3175.11,319978592
2017-04-03,3180.27,3188.17,3179.62,3187.51,281396448
2017-04-04,3182.32,3189.81,3175.15,3179.06,199631648
2017-04-05,3176.91,3182.44,3157.03,3176.55,242023008
2017-04-06,3167.6,3175.59,3157.36,3175.59,199128992
2017-04-07,3171.22,3177.27,3144.5,3177.27,229150400
2017-04-10,3177.27,3182.44,3170.18,3181.45,210575696
2017-04-11,3180.02,3186.46,3164.21,3174.75,225200800
2017-04-12,3170.58,3186.5,3165.22,3186.01,324663488
2017-04-13,3162.52,3176.63,3160.28,3169.24,177808288
2017-04-17,3159.19,3160.14,3136.93,3138.3,153615904
2017-04-18,3159.88,3162.58,3134.28,3137.54,189341104
2017-04-19,3129.74,3129.87,3113.9,3126.28,261891904
2017-04-20,3119.92,3144.05,3117.97,3137.88,241411296
2017-04-21,3150.09,3156.03,3138.93,3139.83,213594000
2017-04-24,3156.89,3156.89,3129.26,3144.03,218127040
2017-04-25,3145.26,3167.22,3143.22,3163.93,258060400
2017-04-26,3164.12,3176.79,3161.99,3173.76,269416576
2017-04-27,3172.84,3182.11,3164.54,3171.36,219574144
2017-04-28,3172.91,3183.18,3170.14,3175.44,310364736
2017-05-02,3183.43,3212.27,3183.41,3211.11,262754096
2017-05-03,3224.21,3238.94,3221.75,3237.81,171602000
2017-05-04,3236.14,3239.76,3218.41,3228.62,236353600
2017-05-05,3228.27,3235.97,3214.87,3229.73,230101552
2017-05-08,3240.44,3240.44,3226.06,3236.98,292006112
2017-05-09,3247.41,3250.26,3237.69,3249.97,235247296
2017-05-11,3261.08,3274.33,3257.42,3271.11,354217376
2017-05-12,3267.97,3272.02,3253.54,3255.29,314796096
2017-05-15,3262.26,3275.39,3255.2,3264.21,323280512
2017-05-16,3259.14,3259.66,3224.74,3227.71,284307392
2017-05-17,3220.47,3227.26,3207.48,3224.1,231359264
2017-05-18,3192.79,3226.71,3189.7,3221.66,256671104
2017-05-19,3217.84,3226.73,3213.76,3216.92,222176000
2017-05-22,3216.18,3224.25,3208.95,3213.57,218723504
2017-05-23,3220.86,3233.86,3216.18,3222.69,217177824
2017-05-24,3230.6,3233.48,3220.68,3231.24,184244912
2017-05-25,3231.3,3248.17,3229.52,3234.37,235259392
2017-05-26,3227.38,3233.05,3217.67,3219.42,195869520
2017-05-29,3217.25,3221.24,3211.09,3214.55,164841952
2017-05-30,3215.71,3215.71,3195.82,3204.79,161914800
2017-05-31,3202.12,3214.83,3199.83,3210.82,444655904
2017-06-01,3214.12,3235.96,3211.1,3235.96,272633312
2017-06-02,3242.73,3248.12,3233.59,3240.01,189229488
2017-06-05,3242.35,3244.98,3229.26,3238.31,199695504
2017-06-06,3237.51,3242.04,3229.59,3235.75,181822432
2017-06-07,3237.61,3249.57,3230.49,3230.49,203811904
2017-06-08,3236.41,3242.74,3226.64,3237.05,162384304
2017-06-09,3243.03,3260.01,3239.98,3254.19,197132704
2017-06-12,3256.71,3270.92,3243.26,3248.34,207540992
2017-06-13,3253.57,3264.92,3252.62,3257.52,195227680
2017-06-14,3262.82,3264.05,3242.53,3253.43,206798816
2017-06-15,3243.94,3247.36,3226.75,3232.09,231246224
2017-06-16,3235.18,3246.58,3224.19,3231.44,304390784
2017-06-19,3239.08,3251.72,3238.49,3247.18,146076928
2017-06-20,3249.42,3254.9,3226.43,3230.42,208473296
2017-06-21,3213.67,3215.98,3196.49,3201.77,222282304
2017-06-22,3206.11,3226.68,3202.73,3215.55,221768496
2017-06-23,3223.6,3223.6,3200.21,3209.47,295104288
2017-06-27,3216.57,3226.19,3211.52,3219.53,196599376
2017-06-28,3217.5,3221.23,3203.75,3215.7,215703008
2017-06-29,3234.36,3262.12,3234.33,3258.65,226546304
2017-06-30,3243.79,3246.1,3221.84,3226.48,266063088
2017-07-03,3228.91,3234.81,3213.69,3223.46,187892720
2017-07-04,3231.26,3233.39,3204.52,3211.17,190979904
2017-07-05,3209.86,3248.71,3199.98,3248.71,235622704
2017-07-06,3248.89,3251.21,3222.26,3226.34,228567360
2017-07-07,3219.42,3229.67,3210.1,3229.01,188400192
2017-07-10,3237.42,3248.05,3232.96,3246.35,168237296
2017-07-11,3248.55,3249.49,3212.89,3218.8,264932800
2017-07-12,3219.67,3223.36,3196.14,3208.91,271905952
2017-07-13,3219.18,3235.67,3219.18,3235.67,237657488
2017-07-14,3240.18,3287.43,3236.32,3287.43,424256608
2017-07-17,3296.46,3301.37,3287.56,3298.24,274843360
2017-07-18,3291.71,3308.27,3289.45,3306.08,240096608
2017-07-19,3303.01,3327.8,3299.13,3325.07,308903488
2017-07-20,3326.82,3331.13,3287.46,3293.13,274210112
2017-07-21,3292.84,3319.36,3290.93,3314.12,281458400
2017-07-24,3307.18,3314.96,3294.66,3310.8,165106400
2017-07-25,3314.29,3332.55,3313.67,3327.83,238664192
2017-07-26,3336.76,3347.53,3324.19,3336.72,274249504
2017-07-27,3342.77,3354.71,3340.21,3354.71,268725888
2017-07-28,3342.42,3347.06,3319.41,3330.75,223798096
2017-07-31,3338.17,3339.09,3319.57,3329.52,294324384
2017-08-01,3321.5,3338.26,3321.5,3338.2,237858976
2017-08-02,3337.57,3349.09,3321.65,3348.8,238319760
2017-08-03,3335.67,3343.71,3331.72,3342.92,243258592
2017-08-04,3346.62,3346.62,3326.52,3326.52,224960416
2017-08-07,3329.43,3337.95,3314.39,3320.67,153758112
2017-08-08,3325.28,3330.75,3307.64,3318.08,234159392
2017-08-10,3322.07,3342.8,3316.56,3323.24,343140800
2017-08-11,3293.75,3297.23,3277.02,3279.72,311223712
2017-08-14,3296.44,3310.48,3293.78,3308.69,229415504
2017-08-15,3319.84,3322.5,3291.06,3294.93,208300128
2017-08-16,3281.8,3284.89,3259.4,3278.95,215015008
2017-08-17,3267.35,3271.71,3258.66,3268.88,248767040
2017-08-18,3256.25,3270.26,3249.37,3251.99,231769664
2017-08-21,3254.88,3261.63,3244.23,3246.99,192364304
2017-08-22,3254.39,3275.98,3252.13,3263.79,206467104
2017-08-23,3266.29,3278.54,3260,3260.05,210586400
2017-08-24,3267.57,3276.22,3264.8,3272.16,171562352
2017-08-25,3276.41,3276.47,3257.8,3259.57,171917344
2017-08-28,3255.52,3273.27,3252.29,3267.62,132749296
2017-08-29,3255.87,3263.39,3244.55,3249.34,177201888
2017-08-30,3259.13,3269.74,3258.12,3265.26,207264896
2017-08-31,3288.56,3288.94,3274.97,3277.26,416986048
2017-09-04,3274.39,3275.14,3227.36,3230.97,279949088
2017-09-05,3238.03,3258.74,3236.93,3251.26,155716496
2017-09-06,3250.38,3254.89,3223.83,3232.47,214426976
2017-09-07,3241.94,3254.44,3226.9,3228.06,198313792
2017-09-08,3226.65,3236.36,3218.34,3228.56,190941488
2017-09-11,3239.29,3240.9,3222.11,3228.51,200218000
2017-09-12,3240.68,3240.94,3226.23,3235.69,184197856
2017-09-13,3234.84,3237.19,3221.1,3230.36,194163104
2017-09-14,3229.16,3230.39,3209.5,3220.95,209170848
2017-09-15,3211.27,3221.02,3193.41,3209.56,294294592
2017-09-18,3230.38,3246.49,3225.48,3241.85,185241136
2017-09-19,3249.28,3251.47,3220.56,3225.95,189182592
2017-09-20,3220.77,3227.42,3213.66,3218.07,140870304
2017-09-21,3207.61,3218.8,3203.92,3213.82,205169536
2017-09-22,3206.51,3222.05,3201.1,3220.25,186203104
2017-09-25,3231.86,3234.2,3213.68,3215.91,156276976
2017-09-26,3212.93,3217.31,3202.77,3212.04,168494960
2017-09-27,3207.3,3242.37,3205.67,3236.15,163065616
2017-09-28,3242.95,3250.06,3220.07,3227.14,198692400
2017-09-29,3222.72,3225.26,3200.73,3219.91,244464896
2017-10-02,3233.95,3264.89,3231.23,3262.1,164013184
2017-10-03,3269.49,3270.08,3232.06,3246.08,181083696
2017-10-04,3245.35,3247.02,3230.81,3236.65,215281744
2017-10-05,3235.29,3264.62,3233.85,3261.84,188150368
2017-10-06,3267.8,3291.29,3264.48,3291.29,228553296
2017-10-09,3296.49,3300.88,3279.32,3291.56,205203008
2017-10-10,3292.37,3296.09,3278.43,3288.95,170731120
2017-10-11,3294.63,3301.07,3272.36,3280.28,214847296
2017-10-12,3292.9,3306.36,3287.23,3303.09,215364400
2017-10-13,3304.81,3326.67,3303.3,3319.11,247975504
2017-10-16,3323.24,3333.98,3317.74,3323.06,210739904
2017-10-17,3328.6,3342.37,3322.82,3329.03,174396672
2017-10-19,3340.42,3354.27,3324.56,3334.91,277734624
2017-10-20,3343.14,3347.08,3333.23,3340.73,186589696
2017-10-23,3348.66,3360.95,3340.76,3349.8,179056688
2017-10-24,3348.45,3354.73,3333.41,3334.67,177402400
2017-10-25,3328.82,3344.5,3327.18,3343.88,179307504
2017-10-26,3331.68,3356.42,3331.68,3356.25,230616704
2017-10-27,3361.21,3386.44,3360.76,3386.44,283832000
2017-10-30,3385.6,3392.15,3369.22,3375.97,209102832
2017-10-31,3364,3382.12,3364,3374.08,252920896
2017-11-01,3377.19,3395.76,3374.58,3391.61,281312544
2017-11-02,3384.08,3393.93,3358.39,3380.5,163244304
2017-11-03,3382.25,3383.6,3366.93,3382.31,155586160
2017-11-06,3380.36,3384.2,3368.1,3381.85,176331104
2017-11-07,3389.89,3416.73,3389.89,3413.1,223974592
2017-11-08,3409.33,3422.84,3402.35,3421.25,213168096
2017-11-09,3420.26,3429.21,3409.11,3423.91,276300800
2017-11-10,3409.57,3431.07,3403.99,3420.1,249590704
2017-11-13,3414.92,3428.66,3413.67,3419.13,209566704
2017-11-14,3422.04,3422.46,3393.66,3399.09,325454624
2017-11-15,3390.96,3396.08,3366.61,3368.7,225214496
2017-11-16,3368.95,3376.12,3341.3,3341.3,250445200
2017-11-17,3365.7,3385.33,3363.48,3382.38,224605104
2017-11-20,3382.58,3390.97,3374.9,3386.59,180692896
2017-11-21,3394.16,3429.79,3392.87,3423.38,230284464
2017-11-22,3433.73,3442.78,3430.02,3430.02,196183296
2017-11-23,3439.04,3440.58,3417.26,3423.17,150708336
2017-11-24,3430.08,3445.03,3421.86,3442.15,146834592
2017-11-27,3442.89,3445.62,3431.33,3436.36,144655104
2017-11-28,3435.71,3443.64,3427.55,3442.35,225168256
2017-11-29,3447.8,3449.32,3431.61,3438.99,173924304
2017-11-30,3429.07,3441.19,3419.74,3433.54,514638272
2017-12-01,3441.85,3462.78,3440.26,3449.54,226661088
2017-12-04,3449.48,3454.12,3434.19,3438.47,141113696
2017-12-05,3435.89,3455.97,3431.13,3438.06,215394304
2017-12-06,3426.59,3429.41,3387.73,3397.21,234018944
2017-12-07,3401.58,3409.62,3377.96,3388.14,213260896
2017-12-08,3394.39,3431.64,3394.39,3424.64,201955792
2017-12-11,3430.2,3463.02,3428.24,3460.45,177035904
2017-12-12,3459.65,3465.54,3447.49,3465.54,153289952
2017-12-13,3459.93,3469.07,3451,3468.77,195083280
2017-12-14,3469.28,3469.36,3428.38,3435.78,155900864
2017-12-15,3416.29,3424.54,3412.23,3416.94,238029856
2017-12-18,3422.9,3427.65,3404.12,3414.82,159946752
2017-12-19,3422.01,3426.23,3404.47,3404.47,181652608
2017-12-20,3403.7,3406.75,3389.01,3394.87,186616000
2017-12-21,3389.18,3395.63,3381.45,3382.53,152734496
2017-12-22,3390.3,3397.07,3380.64,3385.71,163387904
2017-12-26,3383.98,3386.06,3370.22,3378.16,101669104
2017-12-27,3383.38,3396.78,3380.92,3391.67,95626704
2017-12-28,3391.61,3404.81,3390.86,3399.1,106945696
2017-12-29,3400.91,3407.26,3390.47,3402.92,190528400
2018-01-02,3406.48,3433.82,3403.87,3430.3,180133904
2018-01-03,3434.7,3468.19,3432.87,3464.28,186267616
2018-01-04,3476.43,3501.16,3465.95,3501.16,407460160
2018-01-05,3502.34,3503.68,3480.22,3489.45,197794640
2018-01-08,3498.62,3514.76,3494.54,3512.18,138842496
2018-01-09,3514.76,3531.56,3514.52,3524.65,189052992
2018-01-10,3518.76,3523.46,3511.03,3520.45,190082400
2018-01-11,3523.94,3523.94,3511.62,3512.68,158625328
2018-01-12,3527.55,3530.69,3516.73,3520.56,216275392
2018-01-15,3532.01,3539.17,3528.64,3536.41,180747392
2018-01-16,3537.08,3557.04,3527.73,3550.21,165522208
2018-01-17,3543.36,3549.22,3534.89,3541.91,259905200
2018-01-18,3555.54,3561.45,3517.9,3521.31,248395856
2018-01-19,3515.52,3552.04,3514.71,3550.36,266360800
2018-01-22,3551.96,3569.43,3541.98,3569.43,195160224
2018-01-23,3577.22,3594.7,3575.98,3592.08,249857200
2018-01-24,3591.48,3611.69,3581.33,3609.24,252586400
2018-01-25,3609.52,3609.63,3565.27,3572.62,236497104
2018-01-26,3574.09,3576.34,3561.19,3567.14,196998208
2018-01-29,3577.42,3591.18,3575.79,3577.07,176035696
2018-01-30,3563.94,3575.76,3548.74,3548.74,249359088
2018-01-31,3531.47,3544.78,3526.14,3533.99,331414592
2018-02-01,3536.93,3556.66,3528.33,3547.23,330169312
2018-02-02,3545.18,3545.71,3522.65,3529.82,373378336
2018-02-05,3483.07,3491,3470.12,3482.93,283284192
2018-02-06,3414,3414.24,3353.96,3406.38,507834880
2018-02-07,3445.83,3460.2,3377.19,3383.77,401578528
2018-02-08,3421.3,3426.02,3376.81,3415.9,437515104
2018-02-09,3354.84,3382.66,3340.55,3377.24,401231712
2018-02-12,3384.98,3400.36,3372.7,3384.98,318335584
2018-02-13,3404.07,3438.25,3399.82,3415.07,308428288
2018-02-14,3431.61,3436.9,3402.86,3402.86,280243296
2018-02-15,3415.97,3445.88,3415.51,3443.51,270092000
2018-02-19,3462.11,3491.42,3457.54,3487.88,227937616
2018-02-20,3483.35,3485.38,3463.93,3476.53,266423904
2018-02-21,3474.34,3520.68,3472.94,3516.23,293987200
2018-02-22,3503.09,3506.24,3482.41,3488.46,334560064
2018-02-23,3509.05,3542.49,3508.85,3533.22,262127008
2018-02-26,3543.27,3561.01,3535.91,3555.85,282052800
2018-02-27,3566.97,3574.59,3540.39,3540.39,345396448
2018-02-28,3565.21,3565.21,3505.09,3517.94,409171776
2018-03-01,3493.44,3513.85,3481.36,3513.85,263379504
2018-03-02,3479.54,3491.53,3470.87,3479.2,236350000
2018-03-05,3490.06,3492.5,3429.45,3438.61,340215616
2018-03-06,3475.4,3494.85,3471.84,3491.92,254213056
2018-03-07,3467.75,3483.08,3447.55,3450.69,302399200
2018-03-08,3462.33,3483.79,3461.9,3480.44,197278496
2018-03-09,3494.43,3495.09,3476.24,3485.57,215293040
2018-03-12,3519.25,3551.78,3517.73,3540.19,200552096
2018-03-13,3533.53,3555.98,3530.96,3553.73,258441296
2018-03-14,3541.39,3548.94,3523.65,3539.41,216774816
2018-03-15,3520.81,3535.11,3506.45,3517.73,240691856
2018-03-16,3514.7,3519.54,3501.81,3512.14,311102688
2018-03-19,3515.95,3515.95,3493.52,3498.29,145115072
2018-03-20,3484.42,3516.4,3481.8,3513.31,169847584
2018-03-21,3516.32,3523.87,3503.26,3511.13,171222400
2018-03-22,3523.83,3526.25,3485.47,3491.37,159363696
2018-03-23,3436,3436.08,3394.55,3421.39,353448192
2018-03-26,3400.95,3430.2,3388.9,3412.46,256372992
2018-03-27,3438.54,3443.43,3423.98,3439.35,225254800
2018-03-28,3424.1,3424.1,3382.78,3382.78,246250112
2018-03-29,3393.86,3440.42,3392.67,3427.97,353012800
2018-04-02,3439.04,3443.88,3424.03,3430.76,170227872
2018-04-03,3405.31,3412.15,3387.38,3412.15,253511456
2018-04-04,3420.85,3421.02,3338.96,3339.7,293355872
2018-04-05,3389.19,3422.64,3383.21,3405.65,219012704
2018-04-06,3392.76,3449.4,3384.26,3442.5,306713728
2018-04-09,3432.28,3456.81,3413.9,3449.96,195164000
2018-04-10,3438.75,3473.84,3434.54,3466.38,232264192
2018-04-11,3478.03,3488.33,3472.32,3479.76,218050208
2018-04-12,3485.61,3493.66,3462.71,3468.61,220601488
2018-04-13,3486.67,3506.8,3482.99,3501.3,211556304
2018-04-16,3509.26,3509.48,3482.29,3497.19,162992128
2018-04-17,3505.31,3509.68,3490.76,3498.2,210319072
2018-04-18,3521.69,3560.38,3521.19,3557.82,251227104
2018-04-19,3573.06,3604.06,3569.11,3598.73,231435200
2018-04-20,3578.85,3596.54,3560.21,3573.38,227722096
2018-04-23,3566.63,3591.84,3563.19,3579.54,195922448
2018-04-24,3581.73,3587.23,3561.14,3584.56,235960192
2018-04-25,3562.37,3574.91,3555.23,3568.01,223134800
2018-04-26,3582.61,3582.61,3557.49,3570.02,240142096
2018-04-27,3586.08,3588.3,3569.27,3577.21,186884496
2018-04-30,3604.1,3628.43,3595.63,3613.93,255868544
2018-05-02,3624.2,3641.65,3607.25,3615.28,277667072
2018-05-03,3585.3,3587.69,3556.42,3575.68,165840880
2018-05-04,3574.54,3575.5,3533.18,3545.38,176065072
2018-05-07,3553.47,3554.9,3527.7,3532.86,149142400
2018-05-08,3536.85,3550.07,3522.37,3543.17,199946496
2018-05-09,3558.93,3562.42,3526.9,3548.54,206164896
2018-05-10,3547.31,3551.28,3536.54,3537.59,224182896
2018-05-11,3559.07,3576.18,3541.17,3570.17,306597088
2018-05-14,3569.11,3574.21,3550.78,3562.46,204278512
2018-05-15,3557.05,3566.75,3540.23,3540.23,331243104
2018-05-16,3532.97,3552.92,3521.94,3533.05,338672224
2018-05-17,3545.9,3550.62,3530.38,3536.76,236291152
2018-05-18,3528.41,3534.55,3517.73,3529.27,232509792
2018-05-21,3545.21,3569.36,3544.1,3548.23,211293600
2018-05-22,3542.8,3563.14,3537.03,3543.18,160429216
2018-05-23,3540.92,3541.39,3493.93,3496.27,308069472
2018-05-24,3508.87,3532.92,3497.98,3528.92,260569120
2018-05-25,3522.99,3532.36,3511.88,3513.23,249310592
2018-05-28,3517.37,3529.26,3513.77,3518.48,219608272
2018-05-30,3453.48,3467.08,3437.12,3443.95,514013888
2018-05-31,3476.46,3478.05,3428.18,3428.18,1129509120
2018-06-01,3423.5,3433.2,3417.86,3427.51,413675040
2018-06-04,3441.2,3467.48,3441.2,3467.48,194075392
2018-06-05,3479.78,3487.13,3472.48,3483.16,286440288
2018-06-06,3483.32,3492.34,3460.29,3467.81,354082176
2018-06-07,3488.25,3489.41,3460.49,3473.08,273025568
2018-06-08,3460.26,3474.09,3432.18,3436.37,318114464
2018-06-11,3450.07,3452.98,3427.14,3441.69,220591248
2018-06-12,3438.58,3449.4,3428.54,3430.69,219943392
2018-06-13,3429.86,3432.64,3388.92,3392.51,243818656
2018-06-14,3380.37,3388.88,3345.18,3356.73,466035008
2018-06-18,3314.08,3335.68,3299.81,3324.04,309648480
2018-06-19,3324.99,3341.64,3297.25,3301.35,328582816
2018-06-20,3309.93,3333.93,3297.67,3315.9,242969696
2018-06-21,3315.23,3326.59,3299.05,3300,230763040
2018-06-22,3289.43,3294.84,3270.15,3287.4,265501600
2018-06-25,3279.53,3285.69,3246.92,3260.84,236021728
2018-06-26,3245.79,3285.23,3237.77,3280.87,243834400
2018-06-27,3281.71,3296.29,3251.36,3254.77,276320512
2018-06-28,3245.92,3266.69,3244.18,3257.57,255048992
2018-06-29,3269.2,3286.92,3251.12,3268.7,292601824
2018-07-02,3277.43,3280.19,3231.68,3238.94,209289696
2018-07-03,3245.67,3254.88,3218.62,3235.9,268721216
2018-07-04,3230.59,3249.52,3224.62,3244.89,220444608
2018-07-05,3247.37,3265.59,3239.14,3256.71,212071872
2018-07-06,3232.96,3233.84,3176.26,3191.82,394698112
2018-07-09,3197.79,3233.43,3196.15,3228.82,289550496
2018-07-10,3259.15,3274.85,3249.85,3274.83,316048896
2018-07-11,3239.43,3251.52,3220.15,3249.08,269217536
2018-07-12,3247.86,3263.42,3240.22,3253.01,256828256
2018-07-13,3257.53,3265.92,3251.85,3260.35,191959808
2018-07-16,3260.83,3267.11,3231.09,3232.79,169603696
2018-07-17,3240.35,3247.84,3226.05,3239.64,228694896
2018-07-18,3251.28,3258.93,3239.93,3240.5,242573168
2018-07-19,3255.95,3283.92,3249.73,3277.58,181600000
2018-07-20,3291.44,3298.77,3281.34,3297.83,199602896
2018-07-23,3294.52,3297.94,3278.14,3293.71,177514080
2018-07-24,3295.32,3308.42,3286.43,3292.65,252493696
2018-07-25,3304.55,3333.38,3301.85,3326.83,237223104
2018-07-26,3328.44,3341.42,3322.82,3328.6,235416608
2018-07-27,3332.92,3336.22,3310.74,3324.98,161176896
2018-07-30,3314.55,3320.1,3301.12,3307.15,128308896
2018-07-31,3284.4,3331.27,3284.22,3319.85,341854592
2018-08-01,3331.05,3338.92,3308.9,3328.95,210366560
2018-08-02,3329.05,3329.19,3278.84,3286.32,191130704
2018-08-03,3300.59,3311.64,3264.61,3265.73,199211632
2018-08-06,3284.68,3305.23,3278.15,3285.34,278496800
2018-08-07,3297.91,3347.98,3297.78,3340,281899584
2018-08-08,3336.22,3341.52,3308.72,3326.74,309429568
2018-08-10,3295.73,3296.08,3273.57,3284.78,284681856
2018-08-13,3267.94,3268.77,3239.32,3245.34,290510912
2018-08-14,3243.27,3253.09,3231.97,3242.87,236715808
2018-08-15,3240.93,3242.06,3217.89,3234.12,310690304
2018-08-16,3220.85,3230.75,3207.25,3211.93,222183904
2018-08-17,3233.88,3244.12,3203.33,3209.44,257454400
2018-08-20,3211.08,3222.84,3200.54,3204.71,219423296
2018-08-21,3194.18,3212.14,3187.83,3199.89,176836304
2018-08-23,3230.19,3256.24,3229.93,3249.89,354385312
2018-08-24,3239.09,3239.47,3211.48,3213,215330768
2018-08-27,3223.41,3237.66,3222.12,3225.62,176150352
2018-08-28,3244.26,3263.14,3239.27,3247.55,213162304
2018-08-29,3251.01,3256.61,3239.44,3243.92,154200624
2018-08-30,3247.14,3252.58,3217.32,3225.72,207470400
2018-08-31,3200.37,3227.6,3199.34,3213.48,370878432
2018-09-03,3209.97,3213.89,3193.86,3207.2,253678784
2018-09-04,3205.58,3218.76,3203.02,3210.51,155396896
2018-09-05,3199.63,3208.81,3151.83,3156.28,196372896
2018-09-06,3158.83,3166.51,3139.99,3147.69,244424704
2018-09-07,3133.97,3140.03,3119.89,3134.39,234505088
2018-09-10,3131.2,3131.44,3105.36,3120.92,207303296
2018-09-11,3115.47,3119.01,3103.94,3109.91,184106000
2018-09-12,3106.99,3132.11,3102.73,3124.65,223062800
2018-09-13,3129.92,3139.48,3114.74,3131.77,220516480
2018-09-14,3146.22,3163.85,3142.96,3161.42,205642896
2018-09-17,3149.71,3150.83,3133.37,3141.4,136272400
2018-09-18,3122.88,3140.22,3110.79,3139.34,208219296
2018-09-19,3143.46,3181.5,3139.49,3176.57,211498800
2018-09-20,3180.43,3189.31,3172.64,3180.43,172136096
2018-09-21,3206.94,3225.4,3199.89,3217.68,399300992
2018-09-24,3215.69,3232.61,3213.28,3219.16,153755008
2018-09-25,3229.9,3243.24,3226.49,3236.08,175286096
2018-09-26,3248.81,3265.01,3237.91,3239.1,179680400
2018-09-27,3244.2,3263.08,3232.21,3236.26,211514912
2018-09-28,3250.31,3262.17,3244.51,3257.05,314079392
2018-10-01,3262.43,3268.49,3246.79,3255.46,168933568
2018-10-02,3248.5,3253.62,3231.56,3242.65,175318320
2018-10-03,3257.31,3272.88,3252.39,3267.4,250172000
2018-10-04,3246.97,3248.53,3226.86,3231.59,224805680
2018-10-05,3224.35,3230.01,3198.72,3209.79,180419392
2018-10-08,3198.24,3202.89,3179.82,3181.45,180453376
2018-10-09,3180.6,3187.18,3160.85,3166.6,212899520
2018-10-10,3169.33,3169.57,3129.5,3131.48,246192496
2018-10-11,3074.77,3074.77,3035.2,3047.39,404487872
2018-10-12,3055.17,3088.77,3043.28,3069.17,351501248
2018-10-15,3067.8,3067.8,3045.53,3045.97,217864400
2018-10-16,3053.24,3058.97,3030.21,3034.31,267229600
2018-10-17,3077.86,3087.84,3071.1,3071.1,282458688
2018-10-18,3064.06,3074.74,3050.64,3069.67,212001264
2018-10-19,3046.87,3073.21,3046.7,3062.51,291172608
2018-10-22,3057.31,3078.06,3057.16,3078.06,212014830
2018-10-23,3057.65,3061.12,3029.6,3031.39,211220502
2018-10-24,3044.33,3053.07,3031.94,3032.08,232738800
2018-10-25,2992,3012.84,2984.47,3012.84,303350100
2018-10-26,3004.35,3006.92,2955.68,2972.02,324985000
2018-10-29,2989.63,3005.03,2978.64,2981.54,233252500
2018-10-30,2969.51,2974.85,2961.23,2966.45,190171200
2018-10-31,2978.99,3020.49,2978.66,3018.8,313672300
2018-11-01,3045.68,3061.49,3040.93,3060.85,230549388
2018-11-02,3081.67,3121.27,3077.5,3116.39,328111300
2018-11-05,3087.51,3091.91,3056.42,3060.62,172939500
2018-11-07,3084.5,3092.95,3060.88,3065.36,223316800
2018-11-08,3089.04,3097.59,3079.96,3093.24,285868100
2018-11-09,3078.38,3079.41,3059.2,3077.97,267129593
2018-11-12,3060.3,3089.82,3059.32,3068.15,158330140
2018-11-13,3027.91,3056.28,3026.08,3053.6,250754993
2018-11-14,3049.31,3053.32,3031.47,3043.19,204149700
2018-11-15,3042.7,3065.33,3031.9,3054.53,237179348
2018-11-16,3069.34,3087.9,3060.97,3083.6,197622640
2018-11-19,3084.34,3084.71,3054.95,3065.07,154763100
2018-11-20,3035.09,3042.94,3023.68,3026.99,204465700
2018-11-21,3010.09,3049.24,3007.31,3038.65,173168800
2018-11-22,3052.8,3054.16,3032.79,3041.38,140236085
2018-11-23,3037.68,3056.11,3034.12,3052.49,94478000
2018-11-26,3057.28,3093.38,3056.39,3093.38,157366400
2018-11-27,3085.74,3105.8,3074.21,3090.4,261970772
2018-11-28,3095.86,3100.17,3078.93,3094.48,233671900
2018-11-29,3119.97,3125.5,3107,3109.44,234574646
2018-11-30,3122.11,3130.71,3110.34,3117.61,384850779
2018-12-03,3154.22,3192.88,3153.71,3190.62,302565438
2018-12-04,3189.53,3190.08,3151.72,3167.79,230496300
2018-12-05,3132.64,3155.92,3127.7,3155.92,190064747
2018-12-06,3133.8,3134.65,3105.63,3115.52,199928600
2018-12-07,3149.5,3149.71,3111.12,3111.12,194056900
2018-12-10,3087.28,3087.28,3064.02,3072.44,150894400
2018-12-11,3062.44,3075.27,3053.99,3059.28,202673800
2018-12-12,3075.62,3101.1,3073.02,3099.99,212610800
2018-12-13,3104.07,3125.1,3102.44,3111.08,204850493
2018-12-14,3087.46,3094.27,3067.3,3077.09,178803159
2018-12-17,3091.78,3124.59,3090.92,3114.25,198261000
2018-12-18,3077.89,3080.77,3045.54,3045.54,233549840
2018-12-19,3045.91,3065.37,3042.44,3058.65,193446400
2018-12-20,3041.92,3064.09,3036.91,3050.62,199126400
2018-12-21,3031.19,3070.09,3028.25,3046.04,330658124
2018-12-24,3026.86,3051.06,3022.47,3051.06,76275670
2018-12-26,3001.53,3022.24,3000.45,3011.15,111947000
2018-12-27,3055.43,3076.1,3041.91,3044.74,145423900
2018-12-28,3049.63,3069.19,3039.85,3053.43,103882566
2018-12-31,3064.09,3070.49,3061.53,3068.76,80276000
2019-01-02,3072.99,3081.01,3028.84,3038.89,169009672
2019-01-03,3022.27,3041.03,3002.4,3012.88,206991900
2019-01-04,2994.02,3059.23,2993.42,3059.23,186358200
2019-01-07,3101.26,3104.32,3084.88,3102.8,245440632
2019-01-08,3108.38,3126.64,3099.33,3122.94,186232400
2019-01-09,3141.98,3159.31,3139.03,3158.07,262169513
2019-01-10,3154.65,3183.51,3147.71,3183.51,267076080
2019-01-11,3198.76,3209.65,3191.72,3198.65,191501956
2019-01-14,3205.15,3205.72,3173.46,3173.46,159549791
2019-01-15,3191.35,3223.61,3190.71,3212.3,303421200
2019-01-16,3220.23,3230.77,3211.56,3229.11,221727700
2019-01-17,3231.55,3235.14,3208.88,3214.44,182604189
2019-01-18,3221.43,3233.7,3217.24,3224.34,166160910
2019-01-21,3233.72,3250.27,3220.56,3220.56,189321400
2019-01-22,3218.95,3218.95,3192.71,3192.71,143706500
2019-01-23,3185.69,3193.89,3165.09,3171.11,217746650
2019-01-24,3174.59,3190.73,3153.61,3190.73,225586183
2019-01-25,3196.68,3220.68,3194.49,3202.25,208720000
2019-01-28,3203.78,3218.44,3194.68,3199.5,162010274
2019-01-29,3191.86,3196.09,3176.13,3187.69,195842081
2019-01-30,3188.43,3194.28,3169.29,3174.38,231657800
2019-01-31,3187.73,3197.98,3183.68,3190.17,283186585
2019-02-01,3194.22,3205.03,3182.35,3188.68,196811762
2019-02-04,3192.36,3197.96,3182.17,3184.56,90949900
2019-02-07,3211.93,3215.9,3194.18,3200.64,197238815
2019-02-08,3177.91,3205.25,3177.91,3202.04,205377232
2019-02-11,3176,3206.27,3174,3206.27,230993800
2019-02-12,3202.86,3213.68,3198.75,3201.15,170851501
2019-02-13,3219.9,3244.77,3219.77,3244.77,256034000
2019-02-14,3240.62,3253.67,3235.8,3253.16,216363300
2019-02-15,3248.45,3259.79,3229.85,3239.74,276735800
2019-02-18,3258.81,3276.61,3256.86,3265.97,177824700
2019-02-19,3267.07,3280.04,3258.71,3259.8,160461878
2019-02-20,3275.35,3285.6,3266.89,3278.38,212608000
2019-02-21,3273.57,3286.08,3262.99,3277.91,246791084
2019-02-22,3256.93,3273.16,3256.17,3269.9,295519370
2019-02-25,3273.45,3276.47,3252.66,3272.35,226696100
2019-02-26,3272.12,3273.82,3252.58,3261.66,198689394
2019-02-27,3261.99,3284.73,3245.71,3250.02,231817800
2019-02-28,3238.94,3243.75,3214.48,3212.69,311329100
2019-03-01,3210.84,3231.21,3202.02,3220.4,188764893
2019-03-04,3224.69,3251.72,3215.66,3251.08,222687703
2019-03-05,3241.01,3247.6,3228.25,3234.07,202475500
2019-03-06,3235.42,3241.58,3222.84,3222.84,227165541
2019-03-07,3224.43,3235.69,3218.25,3229.48,226070460
2019-03-08,3204.4,3215.23,3192.71,3195.87,207397969
2019-03-11,3187.75,3197.71,3185.06,3191.42,136692185
2019-03-12,3211.7,3228.21,3209.08,3212.25,183342700
2019-03-13,3209.05,3209.05,3183.72,3195.59,178496215
2019-03-14,3188.36,3204.36,3183.64,3197.92,219074947
2019-03-15,3198.3,3216.72,3193.9,3200.18,330829900
2019-03-18,3210.49,3216.31,3206.45,3212.96,149113632
2019-03-19,3214.79,3221.69,3204.13,3220.92,235182900
2019-03-20,3213.98,3214.49,3195.33,3207.66,219242500
2019-03-21,3214.6,3219.31,3206.21,3213.65,202526700
2019-03-22,3218.52,3228.38,3207.27,3212.1,157199376
2019-03-25,3170.5,3182.92,3156.79,3182.92,191186100
2019-03-26,3195.47,3214.82,3188.22,3200.28,195419396
2019-03-27,3195.69,3214.23,3191.93,3198.39,213812900
2019-03-28,3196.83,3213.62,3192.48,3203.58,155175000
2019-03-29,3223.56,3226.74,3209.5,3212.88,214426600
2019-04-01,3229.11,3250.51,3227.62,3250.51,200194990
2019-04-02,3269.55,3283.01,3256.01,3279.78,207683900
2019-04-03,3299.26,3318.56,3299.26,3311.27,213151400
2019-04-04,3312.06,3323.37,3303.1,3316.21,464932700
2019-04-05,3317.11,3332.59,3316.66,3322.64,246233329
2019-04-08,3326.35,3327.66,3309.17,3315.42,166966339
2019-04-09,3317.65,3329.67,3313.04,3325.6,209389200
2019-04-10,3317.58,3333.18,3316.92,3327.65,224263634
2019-04-11,3330.51,3348.04,3324.73,3330.82,232241600
2019-04-12,3330.64,3333.38,3318.99,3331.98,187825600
2019-04-15,3341.75,3344.17,3321.06,3325.86,180200200
2019-04-16,3326.78,3335.66,3325.84,3332.04,195429600
2019-04-17,3334.84,3353.08,3333.88,3348.64,201255200
2019-04-18,3352.36,3356.82,3336.48,3347.58,202182600
2019-04-22,3358.54,3359.88,3349.86,3357.7,114132700
2019-04-23,3353.72,3358.11,3345.59,3353.47,197407100
2019-04-24,3359.13,3362.43,3350.83,3362.43,215818200
2019-04-25,3349.35,3361.25,3347.16,3350.28,177218200
2019-04-26,3344.14,3356.95,3336.92,3356.95,256076890
2019-04-29,3368.66,3415.18,3365.05,3407.02,254825694
2019-04-30,3411.85,3412.47,3387.46,3400.2,237857083
2019-05-02,3389.52,3395.4,3376.09,3393.33,194868600
2019-05-03,3384.38,3397.18,3371.31,3392.29,192993100
2019-05-06,3329.32,3329.32,3270.22,3290.62,264335600
2019-05-07,3299.96,3323.05,3292.38,3312.52,213104108
2019-05-08,3286.32,3290.03,3275.78,3283.84,217505273
2019-05-09,3263.41,3278.14,3253.88,3269.7,223091600
2019-05-10,3281.02,3296.01,3262.85,3273.5,225900630
2019-05-13,3258.94,3261.99,3226.22,3234.28,248671500
2019-05-14,3205.5,3227.4,3198.22,3223.71,229599291
2019-05-15,3218.51,3225.79,3211.9,3218.77,189498600
2019-05-16,3212.64,3233.66,3202.67,3230.26,189205282
2019-05-17,3231.45,3231.91,3203.81,3205.46,166919200
2019-05-21,3198.73,3205.14,3177.12,3183.26,235917800
2019-05-22,3179.44,3198,3177.99,3183.14,205806925
2019-05-23,3172.46,3173.48,3151.63,3160.72,189526100
2019-05-24,3152.08,3172.72,3149.97,3169.89,216192200
2019-05-27,3168.47,3172.8,3157.87,3170.77,124705300
2019-05-28,3171.14,3171.38,3156.95,3165.32,308017400
2019-05-29,3151.89,3163.84,3147.17,3163.28,217101943
2019-05-30,3147.77,3159.27,3133.6,3143,185345522
2019-05-31,3114.55,3130.58,3110.51,3117.76,214826071
2019-06-03,3111.51,3124.28,3104.03,3123.46,185588600
2019-06-04,3129.76,3142.37,3125.38,3142.37,192175584
2019-06-06,3144.43,3147.64,3125.96,3146.18,316873871
2019-06-07,3145.93,3166.29,3140.68,3166.29,160855500
2019-06-10,3174.88,3199.53,3171.9,3188.11,197131300
2019-06-11,3193.3,3211.57,3192.93,3209.58,203723900
2019-06-12,3209.26,3224.09,3193.84,3207.74,193391500
2019-06-13,3203.18,3220.66,3185.67,3220.66,196186500
2019-06-14,3214.68,3223.64,3209.93,3222.63,161848200
2019-06-17,3210.25,3229.55,3202.22,3207.99,173852793
2019-06-18,3212.54,3240.19,3209.45,3238.73,214552000
2019-06-19,3275.43,3289.04,3268.56,3288.17,256051068
2019-06-20,3292.97,3320.8,3290.52,3314.51,241873800
2019-06-21,3314.28,3321.4,3305.05,3321.4,374170100
2019-06-24,3308.71,3315.25,3303.01,3311.53,184913171
2019-06-25,3317,3321.09,3301.39,3304.27,218248860
2019-06-26,3298.35,3308.66,3273.27,3301.25,262031200
2019-06-27,3302.05,3334.21,3299.79,3328.6,224121300
2019-06-28,3336.08,3336.08,3321.38,3321.61,331532800
2019-07-01,3339.58,3376.55,3337.31,3372.26,219193438
2019-07-02,3373.72,3374.15,3347.92,3370.8,172726594
2019-07-03,3365.35,3373.55,3352.56,3367.8,272533300
2019-07-04,3370.27,3381.73,3366.9,3372.25,173900700
2019-07-05,3376.93,3380.68,3353.32,3366.81,240735800
2019-07-08,3356.05,3356.05,3319.19,3334.23,182177856
2019-07-09,3337.96,3349.61,3322.75,3329.46,218738019
2019-07-10,3339.46,3357.36,3336.25,3340.42,168813200
2019-07-11,3353.81,3372.49,3349.63,3350.45,197313600
2019-07-12,3354.78,3363.59,3343.56,3357.34,211383599
2019-07-15,3355.15,3359.32,3337.67,3347.95,182604100
2019-07-16,3349.22,3360.84,3346.32,3360.03,165554200
2019-07-17,3354.83,3364.87,3349.87,3364.87,192484000
2019-07-18,3349.73,3361.76,3347.1,3361.05,181650600
2019-07-19,3368.39,3379.5,3365.6,3377.96,196509200
2019-07-22,3369.76,3369.76,3348.78,3357.22,144979500
2019-07-23,3360.18,3374,3359.25,3373.13,169680400
2019-07-24,3378.36,3386.65,3361.3,3368.44,209425400
2019-07-25,3373.73,3386.28,3368.69,3381.26,258371721
2019-07-26,3363.56,3365.35,3349.07,3363.76,177402600
2019-07-29,3362.17,3362.71,3333.38,3346.39,144539000
2019-07-30,3342.57,3355.88,3341.8,3350.54,211940350
2019-07-31,3359.92,3360.19,3299.89,3300.75,335994400
2019-08-01,3282.79,3311.26,3280.57,3291.75,172194553
2019-08-02,3271.4,3278.88,3257.38,3261.11,260845100
2019-08-05,3244.6,3246.48,3193.54,3194.51,276014300
2019-08-06,3160.26,3176.66,3144.8,3170.47,263062800
2019-08-07,3171.57,3190.66,3160.93,3184.69,229859500
2019-08-08,3170.54,3184.47,3159.45,3168.94,243493922
2019-08-13,3143.21,3149.22,3132.2,3146.73,223995100
2019-08-14,3170.85,3174.73,3136.84,3147.6,247729100
2019-08-15,3095.85,3126.09,3084.08,3126.09,438154600
2019-08-16,3109.16,3123.15,3091.32,3115.03,351579863
2019-08-19,3114.13,3137.52,3114.13,3128.45,305073800
2019-08-20,3124.04,3141.58,3122.65,3135.95,198860000
2019-08-21,3128.68,3130.3,3116.85,3122.57,248360208
2019-08-22,3126.79,3135.25,3123.77,3127.74,203431000
2019-08-23,3128.23,3130.49,3108.95,3110.35,220616233
2019-08-26,3066.49,3073.6,3054.97,3065.33,238401141
2019-08-27,3064.78,3076.73,3060.04,3067.52,302078496
2019-08-28,3066.31,3078.93,3054.84,3056.47,236138400
2019-08-29,3058.71,3085.32,3040.16,3081.83,233948560
2019-08-30,3100.52,3114.17,3090.79,3106.52,295578900
2019-09-02,3092.25,3099.82,3076.2,3082.96,133277795
2019-09-03,3078.56,3094.19,3074.04,3090.63,126550000
2019-09-04,3085.03,3142.83,3083.76,3130.57,264986672
2019-09-05,3150.45,3154.44,3136.13,3147.06,234520600
2019-09-06,3163.25,3166.95,3143.53,3144.48,206370800
2019-09-09,3147.68,3157.35,3141.72,3146.33,152659800
2019-09-10,3155.68,3168.07,3151.27,3155.71,219085000
2019-09-11,3172.28,3204.52,3165.74,3204.52,271889400
2019-09-12,3214.14,3216.87,3191.62,3194.96,235993044
2019-09-13,3201.66,3216.63,3197.67,3211.49,166219400
2019-09-16,3207.94,3213.07,3195.46,3203.93,168507400
2019-09-17,3206.32,3206.85,3180.65,3183,166355400
2019-09-18,3187.34,3190.4,3164.47,3166.84,168242900
2019-09-19,3178.93,3179.72,3158.11,3158.8,207943579
2019-09-20,3167.76,3169.03,3154.38,3159.68,299925400
2019-09-23,3155.77,3162.26,3141.41,3143.24,132708300
2019-09-24,3161.99,3163.75,3148.55,3155.46,192960900
2019-09-25,3140.49,3145.79,3119.12,3125.82,222798900
2019-09-26,3130.5,3134.91,3122.62,3125.81,186638694
2019-09-27,3126.33,3130.29,3113.67,3125.63,165888100
2019-09-30,3100.82,3120.9,3100.82,3119.99,193376800
2019-10-01,3130.11,3156.63,3127.46,3146.03,159831100
2019-10-02,3122.34,3131.11,3095.8,3103.45,274571100
2019-10-03,3076.08,3093.89,3071.54,3087.97,198578400
2019-10-04,3089.27,3090.55,3068.83,3078.36,168400400
2019-10-07,3082.66,3104.11,3079.9,3099.48,169939200
2019-10-08,3107.1,3124.22,3101.1,3110.85,225983977
2019-10-09,3097.96,3102.75,3084.2,3089.9,245802800
2019-10-10,3076.08,3096.38,3073.56,3089.48,167912365
2019-10-11,3104.37,3115.78,3098.9,3113.97,236610800
2019-10-14,3129.55,3131.94,3119.6,3124.45,162442646
2019-10-15,3126.43,3131.02,3112.04,3116.17,185908900
2019-10-16,3131.1,3144.61,3120.2,3134.71,175187900
2019-10-17,3138.13,3138.17,3111.77,3126.14,200139400
2019-10-18,3128.86,3128.86,3108.93,3114.16,177859931
2019-10-21,3113.71,3147.41,3111.12,3139.15,234625800
2019-10-22,3153.49,3173.7,3150.29,3160.67,242117500
2019-10-23,3160.82,3161.02,3134.64,3144.28,186149100
2019-10-24,3156.26,3176.6,3153.93,3168.87,239696100
2019-10-25,3174.88,3188.42,3171.92,3185.53,148579200
2019-10-29,3211.23,3227.15,3187.29,3197.04,264131100
2019-10-30,3203.51,3210.31,3199.49,3207.92,195436200
2019-10-31,3217.6,3235.24,3213.46,3229.88,302617366
2019-11-01,3227.6,3237.12,3208.63,3229.43,195966200
2019-11-04,3237.85,3250.02,3227.34,3236.4,219706206
2019-11-05,3242.91,3256.54,3237.46,3248.63,305054586
2019-11-06,3252.61,3265.75,3250.94,3262.69,248859500
2019-11-07,3261.85,3285.72,3258.43,3285.72,296782800
2019-11-08,3273.61,3275.86,3252.26,3264.3,343349900
2019-11-11,3259.49,3261.13,3227.59,3240.65,272878750
2019-11-12,3251.23,3267.8,3247.41,3267.8,284721000
2019-11-13,3258.85,3261.38,3235.2,3239.22,212161200
2019-11-14,3236.37,3244.7,3225.38,3231.85,273629263
2019-11-15,3238.6,3243.15,3228.58,3238.86,284082200
2019-11-18,3231.89,3258.66,3230.74,3258.66,267369200
2019-11-19,3239.55,3248.74,3224.36,3238.87,254882900
2019-11-20,3231,3236.18,3219.27,3229.78,280560900
2019-11-21,3201.05,3210.09,3189.61,3192.21,337898100
2019-11-22,3199.9,3232.53,3199.06,3225.65,283978700
2019-11-25,3241.69,3244.69,3218.25,3220.63,340587100
2019-11-26,3226.39,3234.74,3207.85,3207.85,1409118274
2019-11-27,3213.19,3220.14,3201.78,3215.53,414062059
2019-11-28,3209.85,3215.8,3198.29,3200.61,201995100
2019-11-29,3199.25,3199.25,3182.05,3193.92,328238300
2019-12-02,3198.27,3208.7,3184.77,3187.97,225065200
2019-12-03,3174.99,3186.64,3160.93,3173.08,330602900
2019-12-04,3152.8,3167.1,3144.07,3159.79,302671030
2019-12-05,3170.85,3178.83,3169.84,3174.19,253946800
2019-12-06,3179.98,3194.71,3171.51,3194.71,302030700
2019-12-09,3195.97,3200.12,3179.82,3179.82,253073700
2019-12-10,3182.59,3183.83,3159.18,3162.89,292612000
2019-12-11,3160.2,3187.33,3159.5,3172.9,202358848
2019-12-12,3188.99,3206.19,3184.18,3194.67,263500070
2019-12-13,3211.14,3223.45,3205.97,3214.05,308517500
2019-12-16,3213.61,3219.53,3206.09,3206.09,167870000
2019-12-17,3205.91,3217.83,3192.82,3200.8,269415000
2019-12-18,3195.07,3217.12,3189.77,3209.54,263354900
2019-12-19,3205.09,3211.51,3194.92,3207.42,164889000
2019-12-20,3217.03,3217.03,3203.5,3212.39,320074821
2019-12-23,3216.46,3218.45,3204.5,3214,160721300
2019-12-24,3218.21,3224.71,3207.69,3221.67,67881269
2019-12-26,3221.83,3222.99,3205.99,3222.99,71769500
2019-12-27,3226.92,3230.93,3220.47,3226.53,81842700
2019-12-30,3228.04,3232.27,3214.32,3222.44,102453840
2019-12-31,3201.31,3239.24,3201.31,3222.83,122667000
2020-01-02,3230.48,3256.09,3220.67,3252,136381900
2020-01-03,3260.27,3268.73,3227.63,3238.82,193650300
2020-01-06,3221.56,3226.11,3210.68,3218.86,154063156
2020-01-07,3236.23,3247.86,3233.5,3247.86,187657600
2020-01-08,3211.28,3245.89,3193.31,3245.89,297723700
2020-01-09,3262.72,3262.72,3243.1,3247.48,230734404
2020-01-10,3252.66,3261.28,3246.62,3255.95,195969000
2020-01-13,3259.44,3267.97,3248,3251.07,211815300
2020-01-14,3262.08,3270.54,3256.18,3270.54,270354042
2020-01-15,3266.54,3276,3252.02,3256.98,245144400
2020-01-16,3256.83,3280.36,3255.63,3278,270571631
2020-01-17,3282.85,3283.89,3269.99,3281.03,202760020
2020-01-20,3280.95,3283.06,3270.8,3280.09,172691700
2020-01-21,3271.56,3275.15,3232.99,3247.17,272436300
2020-01-22,3242.6,3258.96,3240.17,3253.93,202913276
2020-01-23,3251.84,3259.9,3231.37,3234.56,313846628
2020-01-24,3235.36,3242.5,3230.32,3240.02,192710800
2020-01-28,3172.73,3190.08,3144.1,3181.25,461901018
2020-01-29,3181.19,3193.84,3172.66,3182.57,207466100
2020-01-30,3183.2,3191.38,3152.51,3170.68,246419300
2020-01-31,3173.39,3183.46,3144.33,3153.73,283957200
2020-02-03,3131.02,3139.36,3112.33,3116.31,240928643
2020-02-04,3135.5,3166.71,3132.51,3156.57,251277695
2020-02-05,3163.67,3203.04,3156.86,3200.13,247570300
2020-02-06,3215.37,3231.97,3206.92,3231.55,284410865
2020-02-07,3214.18,3219.8,3170.57,3181.48,322500500
2020-02-10,3142.47,3173.32,3137.81,3163.15,203859800
2020-02-11,3168.15,3195.5,3166.99,3175.57,233884800
2020-02-12,3182.38,3223.37,3175.25,3223.37,309948500
2020-02-13,3230.28,3232.9,3211.87,3220.09,234275500
2020-02-14,3216.36,3233.86,3212.06,3220.03,242145497
2020-02-17,3220.66,3223.43,3210,3213,192026300
2020-02-18,3203.38,3203.62,3191.15,3196.63,198579800
2020-02-19,3199.22,3222.61,3194.35,3213.71,204087785
2020-02-20,3217.54,3221.69,3190.99,3198.68,206574180
2020-02-21,3189.19,3200.73,3179.37,3181.03,230052300
2020-02-24,3159.64,3166.01,3140.39,3142.2,285617700
2020-02-25,3145.01,3171.74,3142.2,3158.24,255301533
2020-02-26,3131.64,3136.44,3117.52,3117.52,309471500
2020-02-27,3110.23,3114.15,3086.39,3111.7,315229200
2020-02-28,3043.67,3056.56,3008.46,3011.08,552747300
2020-03-02,2988.35,3026.23,2987.41,3007.72,358472617
2020-03-03,3032.35,3042.77,3015.55,3019.56,339606300
2020-03-04,3015.2,3031.93,3003.09,3025.03,373878700
2020-03-05,3037.07,3047.79,3016.33,3018.27,426418600
2020-03-06,2999.23,3000.14,2959.16,2960.98,336208651
2020-03-09,2891.59,2891.65,2772.7,2782.37,493472154
2020-03-10,2766.19,2853.69,2756.88,2832.54,473988700
2020-03-11,2837.69,2861.25,2778.92,2783.72,375994000
2020-03-12,2751.68,2752.64,2666.05,2678.64,495306600
2020-03-13,2555.51,2676.84,2510.88,2634,656941000
2020-03-16,2557.8,2590.91,2495.77,2495.77,491526400
2020-03-17,2469.73,2517.1,2454.53,2454.53,588144711
2020-03-18,2472.53,2532.39,2420.86,2425.62,576383250
2020-03-19,2415.36,2441.1,2303.9,2311,608095800
2020-03-20,2314.78,2433.14,2312.53,2410.74,628761424
2020-03-23,2274.38,2274.38,2208.42,2233.48,443755168
2020-03-24,2292.57,2372.35,2291.25,2362.05,469575455
2020-03-25,2429.57,2510.76,2390.71,2505.47,545558135
2020-03-26,2519.3,2519.32,2433.43,2487.56,511193676
2020-03-27,2545.64,2561.37,2511.21,2528.76,487699200
2020-03-30,2479.98,2480.45,2409.69,2416.24,403297900
2020-03-31,2454.17,2487.65,2454.17,2481.23,511031351
2020-04-01,2468.17,2481.44,2419.1,2440.27,363877000
2020-04-02,2402.43,2453.81,2390.88,2453.03,405555228
2020-04-03,2451.47,2454.79,2380.84,2389.29,456374184
2020-04-06,2429.58,2477.31,2411.27,2470.59,384427244
2020-04-07,2506.25,2571.89,2502.33,2571.89,492081217
2020-04-08,2528.31,2551.65,2507.13,2539.44,318915900
2020-04-09,2564.84,2596.19,2559.27,2571.32,346484722
2020-04-13,2561.41,2572.5,2544.9,2567.25,163623700
2020-04-14,2570.73,2647.5,2566.09,2634.57,351096044
2020-04-15,2646.91,2650.52,2591.16,2605.56,369997779
2020-04-16,2581.45,2635.18,2581.04,2612.25,296993300
2020-04-17,2661.28,2671.58,2609.14,2614.6,398929400
2020-04-20,2622.67,2627.56,2592.95,2597.85,244908524
2020-04-21,2591.98,2601.15,2551.92,2551.92,351561124
2020-04-22,2530.97,2556.05,2507.83,2550.04,351932215
2020-04-23,2549.87,2563.12,2539.84,2542.37,263707100
2020-04-24,2530.03,2533.75,2501.58,2518.16,299499900
2020-04-27,2525.6,2562.35,2525.6,2549.4,245348393
2020-04-28,2559.87,2562.95,2532.24,2562.95,328809910
2020-04-29,2561.07,2579.27,2554.77,2574.73,267659600
2020-04-30,2600.01,2633.92,2592.61,2624.23,536545662
2020-05-04,2555.67,2575.14,2536.63,2563.69,349485700
2020-05-05,2579.1,2595.13,2572.36,2572.36,220314200
2020-05-06,2566.69,2608.01,2565.94,2591.6,294626700
2020-05-08,2600.38,2602.43,2579.36,2591.88,330465700
2020-05-11,2597.85,2611.74,2590.66,2611.31,260504400
2020-05-12,2582.55,2590.51,2576.46,2587.81,241063400
2020-05-13,2573.71,2584.17,2567.45,2572.01,637426799
2020-05-14,2546.64,2551,2521.47,2522.31,510416385
2020-05-15,2535.99,2546.34,2516.66,2523.55,522395532
2020-05-18,2526.97,2551.63,2524.66,2539.28,250959816
2020-05-19,2583.54,2596.41,2579.61,2581.33,353410462
2020-05-20,2583.37,2587.16,2555.5,2561.94,297329100
2020-05-21,2579.52,2583.03,2554.68,2555.34,239368000
2020-05-22,2533.04,2534.9,2490.7,2499.83,364821400
2020-05-26,2517.33,2544.46,2516.89,2530.3,298292000
2020-05-27,2527.33,2537.79,2509.59,2519.48,321590200
2020-05-28,2526.71,2531.56,2509.1,2515.24,402054608
2020-05-29,2494.31,2516.78,2489.94,2510.75,1472751663
2020-06-01,2519.42,2578.27,2516.46,2550.86,658080297
2020-06-02,2565.29,2611.63,2562.09,2611.63,528974200
2020-06-03,2637.41,2700.39,2637.41,2700.39,602716035
2020-06-04,2733.57,2755.55,2684.07,2707.2,473130700
2020-06-05,2714.55,2755.8,2702.6,2751.5,382718216
2020-06-08,2775.68,2798.98,2766.35,2796.97,418135200
2020-06-09,2810.44,2839.39,2783.3,2794.17,497198724
2020-06-10,2805.81,2822.75,2789.19,2800.57,332586800
2020-06-11,2785.19,2785.19,2697.24,2704.21,488930800
2020-06-12,2629.7,2690.77,2609.03,2684.63,455535800
2020-06-15,2652.8,2661.61,2606.15,2613.88,367135600
2020-06-16,2664.6,2688.99,2663.75,2666.85,330759200
2020-06-17,2677.99,2679.57,2644.18,2669.62,240791200
2020-06-18,2651.04,2678.03,2645.61,2665.66,211475700
2020-06-19,2656.36,2658.93,2634.83,2634.83,475697600
2020-06-22,2638.15,2652.38,2627.46,2629.69,275133500
2020-06-23,2635.69,2641.08,2583.99,2634.92,307649642
2020-06-24,2644.45,2647.49,2615.72,2628.62,277879600
2020-06-25,2604.03,2605.33,2574.85,2590.15,307390600
2020-06-26,2603.43,2619.65,2600.5,2604.51,196494800
2020-06-29,2589.74,2598.06,2572.23,2574.1,232450900
2020-06-30,2595.27,2610.99,2589.91,2589.91,335570664
2020-07-01,2604.08,2619.35,2597.29,2610.17,149432000
2020-07-02,2607.49,2636.69,2597.61,2636.69,216004700
2020-07-03,2648.64,2660.27,2637.13,2652.94,208612100
2020-07-06,2662.41,2696.01,2653.37,2689.61,214752500
2020-07-07,2705.1,2707.67,2657.94,2661.42,223671600
2020-07-08,2665.51,2677.4,2653.02,2669.49,186970000
2020-07-09,2678.92,2679.98,2652.07,2652.65,171603830
2020-07-13,2669.98,2670.93,2629.68,2631.08,218372565
2020-07-14,2617.98,2631.81,2604.95,2620.19,196496400
2020-07-15,2643.76,2658.9,2641.8,2648.9,230774485
2020-07-16,2651.93,2661.95,2621.02,2623.67,206579000
2020-07-17,2635.8,2640.38,2618.48,2618.48,171927300
2020-07-20,2618.01,2619.78,2595.72,2616.3,190816900
2020-07-21,2629.33,2644.51,2622.97,2629.45,235880500
2020-07-22,2622.02,2622.02,2591.8,2594.53,209998700
2020-07-23,2596.88,2622.81,2592.57,2612.35,232813400
2020-07-24,2603.64,2603.83,2572.93,2579.51,264577100
2020-07-27,2589.95,2598.68,2570.86,2575.79,209530200
2020-07-28,2587.81,2603.31,2580.89,2582.97,199326595
2020-07-29,2581.48,2586.16,2564.46,2573.45,250386723
2020-07-30,2581.66,2581.66,2511.02,2529.82,687694900
2020-08-03,2522.53,2523.78,2478.39,2484.91,356926003
2020-08-04,2495.13,2523.78,2491.39,2515.7,252016567
2020-08-05,2527.31,2549.07,2513.16,2532.69,308185080
2020-08-06,2551.03,2566.7,2548.19,2559.1,273303474
2020-08-07,2558.3,2558.96,2529.35,2545.51,314545300
2020-08-11,2547.52,2559.76,2522.8,2544.15,370449300
2020-08-12,2530.75,2563.79,2521.06,2563.2,313027900
2020-08-13,2574.8,2602.33,2568.1,2595.97,342499200
2020-08-14,2584.5,2600.05,2572.64,2581.32,232767800
2020-08-17,2580.56,2596.81,2565.02,2571.55,676702400
2020-08-18,2574.82,2579.36,2557.94,2563.09,295897200
2020-08-19,2556.96,2567.21,2555.44,2561.04,223199280
2020-08-20,2537.11,2545.07,2506.77,2527.92,521998500
2020-08-21,2544.65,2547.83,2526.27,2528.54,224188200
2020-08-24,2535.69,2544.21,2526.51,2538.61,227861500
2020-08-25,2544.61,2575.37,2542.19,2559.03,382242787
2020-08-26,2548.28,2548.57,2528.94,2542.08,241032000
2020-08-27,2539.98,2545.79,2517.07,2519.81,252409000
2020-08-28,2547.71,2573.49,2532.41,2539.63,272695421
2020-08-31,2557.44,2560.43,2523.34,2532.51,265106700
2020-09-01,2521.81,2544,2508.68,2538.55,209783909
2020-09-02,2540.65,2546.55,2525.45,2539.94,239994000
2020-09-03,2546.01,2546.87,2519.13,2531.79,169331800
2020-09-04,2494.42,2511.91,2486.36,2509.64,259700618
2020-09-07,2506.18,2519.21,2502.2,2511.21,153725400
2020-09-08,2515.26,2528.02,2504.76,2504.76,201598500
2020-09-09,2488.12,2505.41,2478.11,2499.33,295600659
2020-09-10,2507.64,2510.71,2477.59,2492.09,268684850
2020-09-11,2481.08,2492.42,2476.82,2490.09,202299000
2020-09-14,2489.68,2494.24,2481.45,2482.55,171950300
2020-09-15,2486.7,2502.1,2482.91,2485.83,226547100
2020-09-16,2492.47,2508.16,2488.09,2505.15,291463500
2020-09-17,2503.54,2517.63,2494.48,2500.78,273540598
2020-09-18,2504.94,2506.92,2492.76,2497.71,333959159
2020-09-21,2499.39,2515.05,2481.66,2485.71,217783870
2020-09-22,2479.17,2481.77,2455.33,2463.29,277983600
2020-09-23,2463.95,2487.31,2454.84,2481.14,209998700
2020-09-24,2467.15,2474.54,2448,2450.82,265928117
2020-09-25,2458.38,2474.12,2457.26,2472.28,176778165
2020-09-28,2473.21,2494.16,2471.07,2483.01,161976900
2020-09-29,2496.77,2503.14,2470.84,2471.61,189327657
2020-09-30,2482.49,2489.17,2465.45,2466.62,279317919
2020-10-01,2479.29,2504.12,2477.09,2500.74,212792099
2020-10-02,2500.34,2505.6,2469.12,2496.11,173283700
2020-10-05,2512.91,2522.4,2504.89,2517.23,192050373
2020-10-06,2525.7,2540.71,2525.69,2529.26,203731800
2020-10-07,2523.19,2543.27,2518.24,2538.36,203795200
2020-10-08,2545.42,2546.17,2526.32,2543.11,164787700
2020-10-09,2547.94,2547.97,2532.41,2532.96,148957600
2020-10-12,2537.13,2555.93,2534.37,2552.42,187208400
2020-10-13,2556.4,2570.19,2547.12,2567.65,193880900
2020-10-14,2562.44,2563.44,2548.87,2555.59,175822400
2020-10-15,2543.34,2548.62,2518.14,2523.62,304470800
2020-10-16,2530.38,2545.16,2526.86,2533.02,297188410
2020-10-19,2540.55,2549.52,2537.31,2543.57,191629845
2020-10-20,2542.08,2542.39,2523.21,2528.64,219510200
2020-10-21,2536.73,2545.52,2521.7,2525.61,274374999
2020-10-22,2518.75,2530.76,2513.52,2528.41,211242900
2020-10-23,2537.05,2538.43,2524.85,2537.39,195187900
2020-10-26,2540.86,2541.74,2521.19,2523.31,212193400
2020-10-27,2515.33,2519,2503.37,2512.87,210580100
2020-10-28,2504.28,2507.89,2483.48,2483.48,236950300
2020-10-29,2471.1,2472.92,2450.68,2450.68,276975900
2020-10-30,2439.78,2447.85,2420.84,2423.84,397979300
2020-11-02,2428.98,2449.02,2423.7,2443.13,282262600
2020-11-03,2453.29,2497.22,2453.26,2497.22,294810100
2020-11-04,2502.18,2521.14,2489.72,2515.98,297790000
2020-11-05,2543.91,2588.62,2541.76,2588.62,409626000
2020-11-06,2591.96,2591.96,2562.86,2578.68,259721456
2020-11-09,2600.96,2622.98,2600.67,2609.36,234278200
2020-11-10,2672.98,2705,2662.32,2705,687150900
2020-11-11,2698.69,2713.28,2673.89,2713.28,465057984
2020-11-12,2710.71,2725.47,2695.89,2711.9,347342900
2020-11-13,2700.72,2715.92,2685.81,2711.39,350637300
2020-11-16,2731.56,2753.44,2724.93,2748,370874444
2020-11-17,2764.13,2781.58,2764.13,2778.55,416724312
2020-11-18,2774.78,2795.67,2774.78,2788.59,364406700
2020-11-19,2782.22,2795.06,2766.55,2777,390560200
2020-11-20,2780.77,2814.13,2779.21,2813.01,310379139
2020-11-23,2828.32,2852.27,2825.83,2848.78,307802210
2020-11-24,2866.12,2891.63,2864.42,2891.63,412882890
2020-11-25,2903.16,2920.55,2858.36,2869.55,482796600
2020-11-26,2856.37,2857.48,2839.8,2857.48,246451300
2020-11-27,2846.95,2866.34,2845.16,2855.82,227818600
2020-11-30,2869.89,2869.89,2797.19,2805.95,959533333
2020-12-01,2802.94,2824.54,2793.22,2814.12,322810735
2020-12-02,2805.5,2817.33,2796.71,2810.95,260967600
2020-12-03,2809.74,2822.4,2792.74,2822.34,274284843
2020-12-04,2825.56,2841.46,2819.53,2839.89,273192924
2020-12-07,2842.58,2853.23,2824.23,2825.51,370226900
2020-12-08,2820.99,2829.51,2817.27,2825.63,253678100
2020-12-09,2825.72,2849.16,2825.32,2843.07,285016258
2020-12-10,2833.17,2834.79,2820.05,2824.96,333477300
2020-12-11,2836.88,2848.97,2818.35,2821.7,290440617
2020-12-14,2836.3,2870.44,2835.22,2858.14,302651900
2020-12-15,2863.1,2863.97,2841.51,2856.72,276181700
2020-12-16,2866.12,2875.48,2862.43,2872.8,291312500
2020-12-17,2866.97,2867.11,2849.43,2858.02,284079500
2020-12-18,2858.45,2862.93,2845.55,2848.98,337801150
2020-12-21,2847.19,2854.61,2831.4,2846.52,237415700
2020-12-22,2842.45,2844.82,2803.97,2827.32,146870400
2020-12-23,2817.87,2838.45,2805.24,2833.4,107385800
2020-12-28,2845.85,2851.82,2834.58,2840.14,177736200
2020-12-29,2848.65,2852.65,2840.38,2848.14,105602500
2020-12-30,2855.06,2878.13,2846.22,2869.22,172333910
2020-12-31,2869.22,2869.22,2843.81,2843.81,229983500
2021-01-04,2846.2,2861.21,2836.25,2858.9,257536900
2021-01-05,2842.06,2859.68,2832.04,2859.68,361145500
2021-01-06,2858.53,2865.04,2852.32,2863.01,393348900
2021-01-07,2892.33,2912.7,2884.18,2906.97,326700952
2021-01-08,2935.18,2993.19,2933.71,2993.19,296521190
2021-01-11,2983.5,2993.16,2971.93,2983.9,277380200
2021-01-12,2975.15,2983.66,2968.9,2977.17,239603100
2021-01-13,2982.16,2994.79,2977.51,2977.51,294242100
2021-01-14,2982,3001.34,2979.38,3000,216057700
2021-01-15,2995.85,3012.53,2991.76,3004.87,250123400
2021-01-18,2995.73,2998.69,2978.79,2990.4,273957000
2021-01-19,2996.64,3007.99,2990.93,2995.92,276352400
2021-01-20,2995.7,3001.14,2985.71,2998.77,279483400
2021-01-21,3004.16,3017.15,2997.69,3017.15,215048853
2021-01-22,3009.02,3009.13,2981.18,2991.53,294856300
2021-01-25,2998.04,3004.97,2971.07,2973.65,223947400
2021-01-26,2967.63,2968.98,2935.65,2945.52,283495700
2021-01-27,2952.47,2967.78,2948.71,2958.63,372873500
2021-01-28,2924.48,2930.75,2911.75,2920.3,372873500
2021-01-29,2941.58,2950.75,2887.2,2902.52,304092500
2021-02-01,2888.75,2901.78,2873.77,2896.32,296217000
2021-02-02,2906.2,2918.85,2902.01,2917.29,254094600
2021-02-03,2932.72,2939.35,2927.05,2927.47,261646300
2021-02-04,2933.08,2936.59,2884.74,2905.58,260483790
2021-02-05,2916.06,2917.59,2903.37,2907.11,263478198
2021-02-08,2909.8,2938.15,2908.18,2931.4,364860400
2021-02-09,2946.2,2959.66,2924.8,2935.27,364860400
2021-02-10,2936.1,2938.21,2919.98,2925.84,303329500
2021-02-11,2916.4,2926.34,2916.35,2925.48,152665400
2021-02-15,2929.94,2946.22,2929.06,2931.52,206565900
2021-02-16,2935.58,2945.29,2932.2,2935.34,231993800
2021-02-17,2913.81,2928.25,2909.54,2920.43,238155100
2021-02-18,2917.93,2921.71,2901.09,2908.85,286709400
2021-02-19,2896.91,2903.36,2869.3,2880.64,265703400
2021-02-22,2888.29,2897.53,2876.89,2881.21,256284026
2021-02-23,2879.64,2905.22,2875.9,2890.7,314550500
2021-02-24,2897.72,2935.76,2896.57,2924.58,340839700
2021-02-25,2951.03,2976.36,2949.62,2973.54,395473900
2021-02-26,2923.23,2951.29,2921.1,2949.04,458484500
2021-03-01,2948.69,2981.5,2948.64,2973,294013322
2021-03-02,2989.8,3000.06,2970.92,2973.87,274486200
2021-03-03,2991.12,3000.44,2980.68,3000.37,212020470
2021-03-04,2987.66,3015.87,2981.34,3014.78,263833745
2021-03-05,3005.9,3028.44,2992.23,3013.85,273989900
2021-03-08,3075.16,3079.98,3060.58,3071.16,362244531
2021-03-09,3091.79,3116.31,3091.79,3108.53,379584300
2021-03-10,3106.94,3108.29,3072.53,3079.72,320414292
2021-03-11,3086.74,3113.93,3082.16,3106.01,406209100
2021-03-12,3112.57,3115.25,3089.44,3095.22,332294716
2021-03-15,3109.32,3118.91,3097.01,3106,259012200
2021-03-16,3111.81,3114.8,3099.43,3105.51,346740100
2021-03-17,3102.78,3116.76,3100.09,3109.65,313591970
2021-03-18,3132.1,3147.67,3130.65,3137.66,345525500
2021-03-19,3131.74,3148.98,3127.84,3134.54,354890100
2021-03-22,3130.69,3149.01,3123.96,3128.08,200178992
2021-03-23,3124.41,3148.49,3120.92,3131.74,367222800
2021-03-24,3127.12,3136.92,3121.6,3133.31,367641200
2021-03-25,3120.58,3147.46,3120.36,3141.71,323327893
2021-03-26,3152.29,3165.82,3145.45,3157.95,301532700
2021-03-29,3165.98,3183.93,3160.88,3175.57,282373963
2021-03-30,3201.63,3204.24,3187.92,3190.89,275395900
2021-03-31,3200.35,3200.49,3165.34,3165.34,257104834
2021-04-01,3187.17,3188.45,3170.22,3181.68,187913300
2021-04-05,3205.91,3212.49,3203.65,3209.74,206109200
2021-04-06,3219.68,3221.1,3194.88,3207.63,237625300
2021-04-07,3215.22,3221.85,3191.44,3195.76,259398300
2021-04-08,3198.82,3201.83,3184.54,3186.4,200493600
2021-04-09,3189.8,3190.83,3177.47,3184.54,177550024
2021-04-12,3175.73,3182.3,3160.76,3173.93,237001614
2021-04-13,3176.49,3192.61,3174.31,3187.9,222916100
2021-04-14,3188.41,3189.45,3174.6,3179.39,170182000
2021-04-15,3189.16,3189.71,3176.08,3184.77,219873700
2021-04-16,3184.65,3203.56,3184.31,3201.76,295252808
2021-04-19,3204.14,3214.93,3200.72,3209.72,453912800
2021-04-20,3207.99,3211,3187.4,3192.17,320102600
2021-04-21,3163.48,3172.87,3145.28,3155.06,295932400
2021-04-22,3171.78,3188.71,3170.41,3187.78,219207200
2021-04-23,3172.68,3194.04,3167,3194.04,203215759
2021-04-26,3187.72,3211.54,3183.37,3204.9,241691100
2021-04-27,3203.66,3219.98,3200.62,3214.43,217519600
2021-04-28,3206.61,3220.27,3205.5,3219.56,199817500
2021-04-29,3226.92,3235.72,3218.07,3221.58,189522180
2021-04-30,3218.9,3237.23,3217.22,3218.27,304074700
2021-05-03,3221.79,3221.94,3165.77,3184.76,295952714
2021-05-04,3183.08,3186,3168.56,3179.13,187176600
2021-05-05,3157.2,3160.3,3140.49,3153.59,300248700
2021-05-06,3160.01,3178.24,3157.88,3173,337249473
2021-05-07,3177.99,3204.4,3173.21,3200.26,232678000
2021-05-10,3203.85,3206.24,3177.6,3182.41,221621900
2021-05-11,3158.33,3166.59,3137.46,3144.27,349508800
2021-05-12,3126.5,3142.6,3115.75,3123.26,298376825
2021-05-14,3105.74,3121.26,3023.95,3055.02,663344664
2021-05-17,3047.88,3087.2,3027.38,3079.69,339127000
2021-05-18,3100.9,3145.32,3099.2,3142.63,384164100
2021-05-19,3124.95,3133.12,3100.95,3104.21,254244900
2021-05-20,3114.42,3128.77,3102.75,3109.81,277513200
2021-05-21,3126.75,3130.45,3104.57,3117.89,247522600
2021-05-24,3132.21,3137.98,3121.84,3123.61,189484200
2021-05-25,3132.27,3149.39,3132.22,3146.09,291518001
2021-05-27,3139.93,3171.72,3135.37,3164.82,603734006
2021-05-28,3183.57,3194.19,3177.6,3178.5,329026343
2021-05-31,3184.53,3193.61,3157.4,3164.28,273029100
2021-06-01,3176.71,3188,3162.65,3187.23,240434500
2021-06-02,3183.34,3186.98,3153.83,3161.04,341576416
2021-06-03,3168.8,3177.1,3159.6,3165,245465612
2021-06-04,3154.25,3171.45,3145.79,3151.04,226020471
2021-06-07,3169.69,3179.78,3165.76,3175.81,204119200
2021-06-08,3177.32,3181.36,3157.32,3167.14,231780500
2021-06-09,3167.01,3169.08,3153.47,3153.47,302564900
2021-06-10,3157.42,3174.65,3154.16,3162.5,225994400
2021-06-11,3169.84,3172.57,3155.16,3157.97,237608500
2021-06-14,3154.53,3160.35,3149.94,3153.14,170318900
2021-06-15,3160.44,3182.75,3159.2,3174.87,261026200
2021-06-16,3173.72,3174.79,3139.57,3139.57,307663000
2021-06-17,3128.61,3150.37,3121.75,3138.31,266408298
2021-06-18,3129.34,3144.16,3125.67,3144.16,374842500
2021-06-21,3113.45,3122.54,3096.09,3117.87,290210750
2021-06-22,3125.71,3132.56,3105.68,3109.2,193609000
2021-06-23,3116.71,3136.57,3106.73,3118.62,225169100
2021-06-24,3119.91,3131.23,3116.31,3119.62,230850734
2021-06-25,3128.8,3133.98,3113.44,3121.6,217463951
2021-06-28,3133.87,3134.64,3122.46,3126.88,230310264
2021-06-29,3120.44,3121.97,3089.49,3089.49,310929350
2021-06-30,3101.5,3145.77,3096.31,3130.46,268167357
2021-07-01,3140.25,3147.88,3123.48,3124.19,199223693
2021-07-02,3139.55,3142.3,3123.48,3128.95,226465030
2021-07-05,3126.62,3141.02,3126.62,3141.02,176626600
2021-07-06,3147.82,3195.25,3147.77,3190.59,284276893
2021-07-07,3174.89,3175.08,3132.9,3141.6,274883100
2021-07-08,3140.07,3146.86,3101.96,3107.59,269993041
2021-07-09,3097.56,3138.64,3095.35,3131.4,199755500
2021-07-12,3156.36,3161.21,3135.19,3147.14,149367400
2021-07-13,3170.39,3175.21,3162.04,3166.81,239664600
2021-07-14,3165.58,3175.18,3148.5,3153.15,237316100
2021-07-15,3152.13,3156.14,3132.81,3139.98,183351900
2021-07-16,3138.25,3155.13,3133.23,3152.3,166754869
2021-07-19,3114.76,3128.08,3109.28,3111.2,203953500
2021-07-21,3124.99,3130.76,3107.25,3119,317838077
2021-07-22,3133.05,3166.4,3128.83,3159.26,226291752
2021-07-23,3161.22,3165.75,3149.02,3157.05,149683300
2021-07-26,3157.09,3160.44,3127.78,3138.97,171798300
2021-07-27,3149.7,3166.95,3130.56,3138.81,205978400
2021-07-28,3150.87,3150.87,3119.89,3141.75,247097750
2021-07-29,3166.52,3180.61,3148.89,3180.61,275840050
2021-07-30,3169.75,3189.53,3166.94,3166.94,301530500
2021-08-02,3176.42,3177.89,3143.92,3161.22,233600054
2021-08-03,3153.46,3154.21,3126.18,3149.25,225229300
2021-08-04,3154.6,3190.6,3147.62,3182.9,287989100
2021-08-05,3186.65,3192.61,3168.13,3175.1,210628100
2021-08-06,3175,3183.12,3167.49,3177.18,241021400
2021-08-10,3187.53,3207.99,3187.46,3207.36,303135200
2021-08-11,3204.76,3207.91,3175.92,3180,194616900
2021-08-12,3190.23,3196.07,3179.29,3182.8,207922700
2021-08-13,3167.03,3172.64,3156.89,3165.49,222040600
2021-08-16,3139.23,3159.14,3134.21,3145.52,286092600
2021-08-17,3138.58,3146.81,3112.51,3118.51,282791000
2021-08-18,3117.28,3158.25,3116.56,3131.44,233742000
2021-08-19,3110.38,3114.3,3083.16,3086.97,291884700
2021-08-20,3106.84,3115.82,3099.67,3102.75,211457900
2021-08-23,3116.31,3118.08,3087.16,3087.56,281612800
2021-08-24,3105.24,3113.03,3100.89,3107.62,300862700
2021-08-25,3121.36,3127.16,3103.6,3107.49,249189900
2021-08-26,3114.6,3117.86,3102.35,3109.42,225232000
2021-08-27,3089.91,3094.75,3074.7,3080.77,246305200
2021-08-30,3092,3108.41,3092,3102.11,174325500
2021-08-31,3088.23,3088.92,3050.24,3055.05,430028013
2021-09-01,3055.71,3093.42,3055.01,3087.84,235344600
2021-09-02,3093.46,3096.71,3076.97,3088.84,244899600
2021-09-03,3089.94,3093.62,3076.03,3083.85,194289600
2021-09-06,3079.15,3102.86,3074.39,3101.08,156975500
2021-09-07,3093.89,3108.53,3084.41,3108.53,163523600
2021-09-08,3092.78,3095.35,3064.66,3068.94,249272813
2021-09-09,3067.06,3082.68,3060.05,3071.7,256059655
2021-09-10,3085.62,3105.09,3076.02,3098.8,241098725
2021-09-13,3090.56,3093.59,3063.55,3074.31,222111600
2021-09-14,3087.07,3091.74,3077.14,3080.37,182318891
2021-09-15,3068.46,3071.22,3052.78,3058.61,175781199
2021-09-16,3065.22,3072.05,3061.53,3064.54,282659369
2021-09-17,3057.22,3071.23,3054.6,3071.23,476020250
2021-09-20,3071.39,3075.46,3038.15,3041.73,308993000
2021-09-21,3039.96,3069.56,3038.04,3063.2,348636200
2021-09-22,3047.64,3058.68,3037.79,3048.05,290490900
2021-09-23,3058.41,3092.22,3057.36,3076.44,324746929
2021-09-24,3089.32,3089.78,3057.84,3061.35,330949686
2021-09-27,3072.53,3106.55,3069.32,3100.3,304474400
2021-09-28,3085.44,3098.58,3074.7,3077.69,313250100
2021-09-29,3080.88,3089.09,3060.54,3074.31,249458100
2021-09-30,3090.32,3097.59,3085.44,3086.7,265032081
2021-10-01,3072.54,3076.88,3044.73,3051.11,240845091
2021-10-04,3079.99,3102.47,3079.62,3089.65,288840000
2021-10-05,3071.93,3071.93,3047.38,3068.12,312568489
2021-10-06,3082.58,3091.35,3066.38,3083.88,248153124
2021-10-07,3099.99,3118.52,3098.81,3101.15,268935500
2021-10-08,3110.82,3114.47,3093.56,3112.81,206491100
2021-10-11,3118.57,3124.62,3110.39,3113.49,353461902
2021-10-12,3102.29,3112.05,3088.7,3112.05,264956000
2021-10-13,3122.78,3161.27,3122.56,3156.42,348938349
2021-10-14,3148.34,3170.52,3136.04,3164.86,209651300
2021-10-15,3180.55,3186.34,3170.17,3173.91,263753958
2021-10-18,3174.3,3179,3163.11,3173.82,237871500
2021-10-19,3195.45,3205.64,3185.39,3199.01,228401176
2021-10-20,3212.67,3213.33,3191.89,3198.08,211173500
2021-10-21,3203.92,3206.78,3183.1,3188.5,183424400
2021-10-22,3195.36,3205.14,3191.63,3205.14,153708100
2021-10-25,3202.51,3209.96,3197.24,3201.86,167747500
2021-10-26,3200.23,3209.29,3186.28,3204.57,180236500
2021-10-27,3206.06,3228.05,3202.69,3218.17,194078500
2021-10-28,3220.38,3227.13,3196.18,3203.82,227289265
2021-10-29,3210.88,3227.03,3198.17,3198.17,239891600
2021-11-01,3226.23,3229.09,3207.71,3219.05,194810200
2021-11-02,3225.67,3233,3213.26,3232.37,240955900
2021-11-03,3234.28,3236.86,3216.86,3219.69,204587761
2021-11-05,3234.41,3248.07,3225.16,3242.34,279049200
2021-11-08,3251.85,3270.65,3250.39,3263.9,319638000
2021-11-09,3267.92,3273.54,3239.71,3243.42,332843200
2021-11-10,3245.19,3246,3218.31,3231.32,234266600
2021-11-11,3219.68,3238.58,3207.32,3238.07,212980444
2021-11-12,3244.09,3248.38,3226.17,3228.45,287378463
2021-11-15,3228.44,3241.85,3222.47,3240.58,202990000
2021-11-16,3232.05,3246.25,3230.96,3238.8,246393800
2021-11-17,3236.44,3237.62,3226.29,3232.68,231604100
2021-11-18,3226.95,3239.43,3219.9,3237.02,167049825
2021-11-19,3233.63,3238.97,3227.06,3232.34,198198800
2021-11-22,3234.11,3244.73,3231.1,3237.08,207102700
2021-11-23,3236.32,3237.32,3226.76,3227.53,201748000
2021-11-24,3237.04,3239.84,3226.56,3227.15,253643700
2021-11-25,3224.33,3237.52,3217.31,3221.52,189942200
2021-11-26,3204.57,3208.13,3153.71,3166.27,381718600
2021-11-29,3144.17,3147.17,3115.97,3120.58,410268380
2021-11-30,3122.74,3129.54,3041.29,3041.29,797140070
2021-12-01,3052.4,3101.52,3045.13,3098.25,367863354
2021-12-02,3068.15,3100.55,3065.91,3092.11,293008233
2021-12-03,3083.26,3109.64,3080.29,3101.93,256428208
2021-12-06,3103.96,3135.65,3103.96,3116.32,228448100
2021-12-07,3123.26,3138.41,3120.44,3134.66,229209300
2021-12-08,3138.2,3140.75,3124.31,3129.77,221119318
2021-12-09,3136.86,3152.34,3134.4,3142.45,163030596
2021-12-10,3133.89,3141.85,3129.25,3135.61,190417887
2021-12-13,3156.6,3161.95,3119.95,3119.95,182430000
2021-12-14,3117.12,3128.8,3114.43,3121.09,158218000
2021-12-15,3116.85,3120.55,3106.63,3114.88,164954700
2021-12-16,3114.19,3137.31,3113.05,3128.8,178792800
2021-12-17,3122.92,3134.99,3111.63,3111.63,294898453
2021-12-20,3093.23,3098.49,3068.21,3072.97,197080398
2021-12-21,3083.74,3101.75,3079.34,3085.08,158780500
2021-12-22,3093.3,3098.27,3078.71,3087.51,150084665
2021-12-23,3098.04,3104.18,3090.25,3096.81,114814900
2021-12-24,3101.67,3110.76,3098.99,3108.28,55188000
2021-12-27,3107.63,3113.55,3104.24,3104.24,81421800
2021-12-28,3110.82,3128.92,3108.93,3128.41,86856900
2021-12-29,3135.39,3140.52,3132.87,3138.02,90618100
2021-12-30,3132.36,3137.86,3126.55,3126.64,113736100
2021-12-31,3127.11,3139.74,3123.68,3123.68,60044300
2022-01-03,3130.48,3138.27,3127.6,3134.25,146570200
2022-01-04,3155.68,3182.53,3151.8,3181.14,357286900
2022-01-05,3187.57,3196.6,3154.96,3163.44,272019627
2022-01-06,3152.75,3186.33,3144.81,3184.3,243206100
2022-01-07,3199.67,3209.4,3190.61,3205.26,238174000
2022-01-10,3211.26,3241.41,3209.3,3227.05,262214581
2022-01-11,3231.34,3249.07,3222.56,3246.37,330280300
2022-01-12,3261.26,3263.65,3242.59,3254.98,250760400
2022-01-13,3262.26,3262.37,3247.39,3257.3,200521000
2022-01-14,3264.74,3282.41,3262.36,3281.97,225210709
2022-01-17,3284.49,3297.79,3279.33,3287.95,209227455
2022-01-18,3295.08,3299.64,3273.46,3280.05,195357600
2022-01-19,3281.84,3297.87,3273.96,3283.94,213107692
2022-01-20,3282.91,3298.09,3269.45,3294.82,190523900
2022-01-21,3291.28,3298.94,3281.58,3294.86,193353928
2022-01-24,3268.19,3294.22,3266.15,3283.35,198728000
2022-01-25,3264.11,3267.55,3235.17,3247.76,329829900
2022-01-26,3253.81,3280.48,3250.21,3271.57,210960700
2022-01-27,3257.22,3262.57,3240.56,3260.03,314171133
2022-01-28,3261.05,3272.59,3245.15,3246.33,389819100
2022-01-31,3250.55,3276.31,3245.67,3249.59,192341706
2022-02-03,3302.23,3327.11,3290.29,3315.99,417548400
2022-02-04,3315.37,3332.92,3309.52,3331.41,280551500
2022-02-07,3328.64,3366.48,3327.63,3366.48,266403942
2022-02-08,3380.02,3411.51,3373.04,3401.74,348434575
2022-02-09,3397.05,3420.04,3394.03,3420.04,258672000
2022-02-10,3420.63,3435.68,3403.95,3428,295568500
2022-02-11,3414.45,3438.07,3411.87,3428.95,252750755
2022-02-14,3419.52,3434.51,3403.41,3421.2,260439400
2022-02-15,3418.23,3425.62,3407.37,3421.38,347817900
2022-02-16,3418.44,3442.61,3407.44,3439.3,264583550
2022-02-17,3451.42,3466.23,3441.57,3441.57,350036100
2022-02-18,3432.86,3447.39,3427.66,3428.9,283558421
2022-02-21,3421.95,3438.53,3417.89,3436.36,167740900
2022-02-22,3416.9,3421.4,3394.79,3400.58,252140540
2022-02-23,3379.94,3401.12,3371.99,3393,257984100
2022-02-24,3351.24,3363.17,3248.93,3276.06,563236900
2022-02-25,3286.72,3332.66,3286.72,3294.47,414154800
2022-02-28,3298.52,3301.08,3214.93,3242.24,572921980
2022-03-01,3262.49,3288.38,3260.96,3278.63,336180348
2022-03-02,3262.05,3279.97,3243.94,3244.4,338333800
2022-03-03,3264.96,3273.99,3253.65,3253.65,238414300
2022-03-04,3235.29,3253.14,3207.83,3226.78,302397600
2022-03-07,3205.3,3222.61,3186.01,3187.82,353738250
2022-03-08,3175.29,3182.35,3128.06,3148.86,355734400
2022-03-09,3136.8,3203.38,3136.49,3195.38,262594200
2022-03-10,3231.89,3258.94,3227.61,3240.73,293895044
2022-03-11,3230.28,3251.34,3217.56,3249.66,192220558
2022-03-14,3242.74,3250.82,3222,3232.03,241576700
2022-03-15,3236.47,3265.9,3227.88,3236.04,312486200
2022-03-16,3276.47,3298.14,3262.15,3290.9,299057900
2022-03-17,3341.03,3345.92,3294.78,3322.71,294544200
2022-03-18,3333.23,3346.37,3313.87,3330.63,402478900
2022-03-21,3345.86,3355.51,3330.33,3355.51,323579105
2022-03-22,3349.54,3365.6,3343.42,3350.17,244611700
2022-03-23,3359.92,3370.8,3357.48,3364.26,221141600
2022-03-24,3353.22,3402.14,3351.52,3399.7,388759200
2022-03-25,3397.36,3421.97,3396.77,3413.69,270561500
2022-03-28,3412.55,3433.57,3408.34,3431.99,303234800
2022-03-29,3442.2,3456.09,3413.35,3433.9,306223966
2022-03-30,3448.73,3448.81,3431.87,3442.61,251542300
2022-03-31,3443.17,3449.53,3408.52,3408.52,265990683
2022-04-01,3403.93,3425.37,3399.48,3419.11,215340992
2022-04-04,3418.72,3424.79,3414.82,3416.97,146889800
2022-04-05,3426.09,3445.01,3425.93,3445.01,193216300
2022-04-06,3432.67,3445.9,3419.56,3422.95,230737200
2022-04-07,3402.78,3415.34,3395.56,3404.23,226378100
2022-04-08,3400.52,3402.63,3374.34,3383.28,204827200
2022-04-11,3368.18,3374.85,3349.25,3363.56,220518800
2022-04-12,3347.1,3357.46,3330.25,3330.25,216812400
2022-04-13,3342.89,3356.66,3340.21,3342.22,188500460
2022-04-14,3342.68,3359.54,3334.07,3335.85,188328600
2022-04-18,3327.16,3330.3,3303.07,3303.07,165786700
2022-04-19,3320.53,3344.66,3307.13,3307.13,214288922
2022-04-20,3324.77,3344.79,3322.41,3335.32,272987300
2022-04-21,3345.15,3359.62,3337.04,3348.46,270688639
2022-04-22,3325.89,3365.21,3312.97,3361.11,373626670
2022-04-25,3334.53,3356.66,3329.77,3339.59,334175700
2022-04-26,3343.15,3350.44,3322.05,3322.05,350461480
2022-04-27,3313.08,3322.85,3308.03,3320.67,273577600
2022-04-28,3315.75,3344.24,3315.07,3335.09,466319100
2022-04-29,3368.1,3389.64,3344.68,3356.9,442987147
2022-05-04,3365.43,3366.93,3342.91,3349.27,442453540
2022-05-05,3371.24,3373.15,3338.61,3343.57,351022100
2022-05-06,3295.92,3305.72,3289.92,3291.89,319526900
2022-05-09,3279.36,3294.88,3270.73,3275.07,220947700
2022-05-10,3251.04,3251.31,3226.5,3234.19,375848800
2022-05-11,3220.53,3232.06,3210.67,3226.07,319651110
2022-05-12,3205.51,3216.73,3165.18,3165.18,476143900
2022-05-13,3196.1,3213.22,3189.68,3191.16,325985556
2022-05-17,3199.73,3218.74,3190.92,3201.89,307345900
2022-05-18,3219.98,3241.83,3214.14,3225.35,316533508
2022-05-19,3194.66,3218.14,3177.09,3190.71,344227840
2022-05-20,3214.02,3246.13,3210.75,3240.58,288718117
2022-05-23,3246.51,3251.61,3213.65,3213.65,188158848
2022-05-24,3216.91,3224.74,3195.04,3195.04,283411438
2022-05-25,3198.11,3208.97,3172.19,3179.58,221958200
2022-05-26,3203.38,3217.88,3201.05,3209.18,245478800
2022-05-27,3232.72,3233.73,3218.72,3230.55,240192900
2022-05-30,3240.16,3246.62,3228.65,3238.92,314049900
2022-05-31,3236.99,3263.11,3232.49,3232.49,563233432
2022-06-01,3242.92,3253.15,3237.31,3244,222168994
2022-06-02,3233.05,3243.76,3217.75,3226.72,205403279
2022-06-03,3236.7,3245.18,3224.89,3231.97,160293200
2022-06-06,3228.47,3233.96,3216.12,3226.63,183523100
2022-06-07,3224.46,3231.54,3214.34,3231.54,206133800
2022-06-08,3233.99,3241.8,3220.67,3225.8,217125900
2022-06-09,3219.12,3225.26,3198.38,3209.62,213220173
2022-06-10,3189.5,3192.56,3176.17,3181.73,163228700
2022-06-13,3161.61,3165.54,3138.54,3139.35,273852087
2022-06-14,3124.25,3125.37,3104.39,3108.89,278403600
2022-06-15,3104.62,3128.58,3104.19,3105.85,252159700
2022-06-16,3134.06,3150.11,3094.57,3097.43,299142685
2022-06-17,3079.97,3101.77,3072.34,3098.09,465803405
2022-06-20,3099.41,3104.25,3086.45,3096.4,170195012
2022-06-21,3108.67,3127.26,3102.84,3117.48,191177600
2022-06-22,3121.3,3132.17,3092.84,3093.31,256906600
2022-06-23,3107.08,3124.45,3092.8,3092.8,206349900
2022-06-24,3107.57,3115.73,3100.21,3111.65,183736700
2022-06-27,3128.72,3142.31,3120.39,3137.54,238891600
2022-06-28,3127.49,3145.17,3124.22,3140.21,217897600
2022-06-29,3125.86,3154.76,3123.9,3134.87,245408500
2022-06-30,3131.93,3138.21,3102.21,3102.21,229354394
2022-07-01,3104.25,3121.25,3089.4,3095.59,182579300
2022-07-04,3106.39,3127.35,3104.43,3120.24,122932700
2022-07-05,3130.73,3135.05,3099.44,3104.11,191457100
2022-07-06,3112.03,3124.57,3096.38,3103.66,239939300
2022-07-07,3096.89,3129.4,3093.47,3129.4,196631600
2022-07-08,3139.41,3141.09,3121.74,3131.26,218013000
2022-07-12,3135.76,3147.73,3129.38,3145.77,163797207
2022-07-13,3148.42,3150.11,3117.86,3128.69,197606082
2022-07-14,3119.29,3120.78,3089.43,3090.63,201291600
2022-07-15,3094.02,3108.22,3088.25,3099.15,264846916
2022-07-18,3113.97,3126.21,3112.01,3121.76,173204200
2022-07-19,3109.95,3124.87,3108.43,3117.79,158065100
2022-07-20,3135.21,3170.29,3134.62,3170.29,210848340
2022-07-21,3165.23,3166.28,3144.77,3152.3,162033090
2022-07-22,3162.96,3186.57,3162.96,3181.34,221894300
2022-07-25,3176.01,3209.76,3175.48,3180.47,160395471
2022-07-26,3174.91,3193.64,3174.39,3192.12,139119500
2022-07-27,3188.05,3207.32,3178.67,3205.14,150639000
2022-07-28,3216.99,3225.35,3203.73,3220.65,234773200
2022-07-29,3238.15,3244.29,3199.96,3211.56,272134344
2022-08-01,3238.18,3253.73,3236.48,3238.75,193331000
2022-08-02,3231.45,3244.06,3227.37,3239.15,173134800
2022-08-03,3241.67,3257.4,3231.67,3252.06,188851000
2022-08-04,3258.35,3270.59,3242.29,3269.86,206182896
2022-08-05,3275.19,3285.29,3268.47,3282.88,196115520
2022-08-08,3278.35,3278.35,3255.18,3270.98,190715300
2022-08-10,3270.89,3289.47,3269.24,3286.33,248335900
2022-08-11,3296.27,3307.29,3287.84,3301.96,274114228
2022-08-12,3287.36,3289.5,3266.17,3269.27,193482650
2022-08-15,3261.4,3267.44,3256.12,3256.82,208164000
2022-08-16,3250.84,3259.92,3243.96,3253.79,245964500
2022-08-17,3254.6,3272.06,3253.46,3262.76,186267700
2022-08-18,3257.64,3288.47,3257.48,3273.48,159010756
2022-08-19,3270.6,3271.95,3240.05,3246.51,168042900
2022-08-22,3240.03,3270.82,3235.31,3262.57,169639525
2022-08-23,3251.28,3259.42,3224.98,3246.21,243424800
2022-08-24,3243.83,3246.6,3227.9,3233.48,192625500
2022-08-25,3240.9,3256.55,3237.21,3247.8,177822300
2022-08-26,3249.97,3264.18,3248.12,3249.53,166935087
2022-08-29,3210.13,3225.92,3205.58,3222.26,186141700
2022-08-30,3221.74,3249.35,3221.74,3239.33,182332500
2022-08-31,3224.17,3233.61,3212.18,3221.67,311030262
2022-09-01,3211.56,3231.63,3207.77,3224.08,178351060
2022-09-02,3214.5,3223.5,3200.58,3205.69,218226400
2022-09-05,3211.96,3222.61,3207.09,3215.48,151511100
2022-09-06,3223.15,3234.45,3217.17,3224.18,197105000
2022-09-07,3207.14,3217.51,3198.39,3210.83,252776300
2022-09-08,3230.79,3242.98,3227.48,3233.61,200176500
2022-09-09,3243.2,3266.64,3238.89,3262.95,208339390
2022-09-12,3277.34,3279.75,3264.76,3274.72,166273800
2022-09-13,3280.17,3297.59,3278.84,3290.08,191637200
2022-09-14,3241.36,3266.32,3241.36,3258.02,194305344
2022-09-15,3262.53,3277.62,3260.73,3267.98,192887513
2022-09-16,3261.92,3279.68,3250.51,3268.29,445007743
2022-09-19,3259.57,3274.47,3252.21,3256.31,172743200
2022-09-20,3265.91,3275.51,3261.63,3266.94,129086340
2022-09-21,3261.54,3271.96,3254.77,3261.79,208052458
2022-09-22,3250.67,3266.64,3243.46,3263.07,260008700
2022-09-23,3242.38,3247.92,3224.58,3227.1,386826200
2022-09-26,3214.57,3223.51,3169.8,3181.97,373210000
2022-09-27,3178.09,3181.61,3158.32,3165.5,338094900
2022-09-28,3155.67,3160.75,3112.91,3116.31,374643713
2022-09-29,3130.69,3155.35,3115.08,3115.08,417597500
2022-09-30,3108.94,3137.06,3098.24,3130.24,401055500
2022-10-03,3113,3126.98,3102.9,3107.09,220399000
2022-10-04,3144.73,3154.3,3128.62,3138.9,211993600
2022-10-05,3152.21,3161.65,3145.8,3153.23,303186200
2022-10-06,3162.49,3168.4,3150.35,3151.56,239498983
2022-10-07,3160.42,3165.06,3138.97,3145.81,266467100
2022-10-10,3124.45,3125.06,3104.88,3107.47,268286071
2022-10-11,3114.5,3132.92,3095.32,3105,269830100
2022-10-12,3101.55,3107.52,3081.5,3083.19,303856700
2022-10-13,3074.45,3083.22,3039.49,3040.45,265276300
2022-10-14,3067.49,3078.17,3039.61,3039.61,275861000
2022-10-17,3025.51,3032.8,2991.05,3015.75,328215700
2022-10-18,3027.56,3039.06,3007.94,3025.88,222836000
2022-10-19,3031.79,3043.26,3020.11,3022.8,223406100
2022-10-20,3005.85,3029.07,3005.85,3022.7,369289464
2022-10-21,3014.7,3019.2,2968.92,2969.95,273251500
2022-10-25,2988.12,3007.93,2968.87,2984.15,320156600
2022-10-26,2992.24,3020.52,2987.6,3008.38,278364475
2022-10-27,3009.39,3028.89,2995.28,3015.24,247789400
2022-10-28,3033.34,3071.38,3025.93,3059.19,281078500
2022-10-31,3084.68,3129.35,3083.59,3093.11,368276000
2022-11-01,3107,3140.32,3102.63,3130.5,245201872
2022-11-02,3134.75,3141.13,3113.79,3141.13,244907300
2022-11-03,3125.16,3126.09,3091.18,3102.51,226048100
2022-11-04,3100.56,3134.3,3098.72,3130.11,267656560
2022-11-07,3136.9,3145.44,3126.67,3141.31,246670700
2022-11-08,3153.57,3155.29,3142.28,3145.83,222258900
2022-11-09,3146.11,3169.45,3143.81,3165.5,231174200
2022-11-10,3153.3,3180.57,3152.49,3173.18,223928799
2022-11-11,3213.35,3238.07,3211.2,3228.33,470765600
2022-11-14,3234.51,3279.1,3226.83,3260.8,424870500
2022-11-15,3271.35,3285.72,3261.96,3275.28,307204800
2022-11-16,3274.85,3282.91,3258.49,3266.17,340359920
2022-11-17,3274.67,3298.1,3263.68,3286.04,276057100
2022-11-18,3289.33,3308.3,3265.53,3272.23,259426400
2022-11-21,3264.65,3281.6,3237.35,3250.62,256421500
2022-11-22,3261.31,3277.35,3259.56,3259.56,201197500
2022-11-23,3278.75,3285.48,3249.52,3255.99,212015100
2022-11-24,3268.68,3273.43,3250.15,3252.88,200313776
2022-11-25,3249.53,3254.41,3233.19,3244.55,155044500
2022-11-28,3241.69,3248.69,3221.89,3240.06,234267944
2022-11-29,3235.34,3277.01,3232.38,3276.36,261703800
2022-11-30,3279.86,3290.56,3270.03,3290.49,460598507
2022-12-01,3306.49,3313.8,3288.46,3292.73,281066051
2022-12-02,3287.23,3287.23,3259.14,3259.14,201011300
2022-12-05,3266.52,3283.17,3256.45,3267.54,209566056
2022-12-06,3263.48,3265.28,3244.73,3252.37,246046400
2022-12-07,3239.22,3252.25,3225.45,3225.45,212069600
2022-12-08,3225.95,3246.18,3225.95,3236.08,181752500
2022-12-09,3242.67,3248.03,3235.82,3245.97,207207859
2022-12-12,3235.88,3255.61,3234.56,3239.66,213053100
2022-12-13,3245.46,3278.13,3245.09,3271.28,226640800
2022-12-14,3280.44,3293.47,3274.96,3278.57,271342400
2022-12-15,3280.95,3287.53,3256.79,3273.75,252158300
2022-12-16,3253.67,3272.12,3237.79,3240.81,387112768
2022-12-19,3239.5,3273.35,3239.5,3256.61,172546965
2022-12-20,3246.3,3262.37,3237.72,3253.97,198287070
2022-12-21,3250.86,3262.53,3246.34,3256.19,143885044
2022-12-22,3262.4,3278.88,3256.19,3269.53,150651993
2022-12-23,3257.19,3261.99,3250.16,3257.7,99027700
2022-12-27,3277.58,3277.94,3264.03,3266.38,108508800
2022-12-28,3257.75,3270.33,3256.24,3266.97,121539700
2022-12-29,3255.1,3257,3234.93,3249.24,138022624
2022-12-30,3259.23,3261.88,3247.85,3251.32,106326500
2023-01-03,3243.99,3252.12,3212.63,3245.8,216626089
2023-01-04,3251.42,3256.37,3238.7,3242.46,235212800
2023-01-05,3264.53,3297.34,3262.38,3292.66,364196800
2023-01-06,3290.32,3290.32,3271.08,3276.72,276382400
2023-01-09,3311.67,3343.47,3291.04,3305.67,353167120
2023-01-10,3300.17,3305.56,3258.7,3262.91,332067100
2023-01-11,3277.33,3281.23,3261.49,3271.51,272259700
2023-01-12,3282.79,3283.98,3253.99,3267.78,278185500
2023-01-13,3283.9,3298.08,3273.67,3293.75,267767300
2023-01-16,3304.39,3309.12,3273.65,3283.6,199063500
2023-01-17,3285.39,3291.01,3273.79,3280.51,186019600
2023-01-18,3291.02,3301.29,3280.85,3289.55,210253800
2023-01-19,3281.83,3290.25,3271.87,3276.18,188376368
2023-01-20,3279.01,3305.25,3263.99,3293.71,298960000
2023-01-25,3322.85,3355.87,3318.76,3352.77,282399300
2023-01-26,3363.66,3381.02,3353.83,3377.19,326174787
2023-01-27,3392.08,3395.79,3379.15,3394.21,354663700
2023-01-30,3399.56,3408.19,3365.31,3378.29,345010756
2023-01-31,3375.7,3389.77,3352.08,3365.67,297955600
2023-02-01,3385.36,3389.72,3357.68,3377.65,257922964
2023-02-02,3376.63,3380.72,3353.16,3363.68,279745348
2023-02-03,3373.14,3384.29,3358.46,3384.29,295806300
2023-02-06,3391.59,3392.59,3375.44,3385.93,211423198
2023-02-07,3384.68,3397.32,3374.62,3380.84,244853700
2023-02-08,3378.43,3393.33,3372.62,3388.52,207446400
2023-02-09,3376.05,3382.46,3355.09,3359.48,212095600
2023-02-10,3351.16,3366.85,3334.47,3360.69,200593538
2023-02-13,3368.91,3376.69,3324.7,3324.7,220523179
2023-02-14,3335.22,3341.42,3314.32,3318.2,218919300
2023-02-15,3310.73,3312.84,3271.78,3280.82,267807700
2023-02-16,3286.26,3325.22,3286.26,3311.23,230964800
2023-02-17,3300.66,3330.83,3300.16,3328.37,212004400
2023-02-20,3330.52,3330.66,3307.43,3308.75,189017200
2023-02-21,3313.37,3315.86,3298.3,3306.86,167063600
2023-02-22,3305.88,3309.5,3291.04,3300.04,264438948
2023-02-23,3302.65,3303.44,3264.93,3264.93,979507100
2023-02-24,3264.45,3290.41,3264.45,3282.3,665359293
2023-02-27,3272.17,3285.79,3261.95,3263.24,658618600
2023-02-28,3270,3285.25,3260.58,3262.63,255501644
2023-03-01,3265.5,3275.1,3255.08,3255.08,225948364
2023-03-02,3251.73,3256.24,3225.62,3234.9,283441299
2023-03-03,3244.2,3251.29,3230.42,3232.02,259538500
2023-03-06,3240.47,3246.44,3224.95,3239.31,221476000
2023-03-07,3240.12,3264.72,3233.35,3245.27,213131726
2023-03-08,3241.76,3242.53,3215.58,3226.86,193900898
2023-03-09,3227.21,3232.28,3211.03,3214.51,147295600
2023-03-10,3198.94,3199.94,3169.8,3177.43,243235581
2023-03-13,3165.82,3175.87,3132.37,3132.37,288472900
2023-03-14,3101.29,3139.27,3094.28,3129.75,335200686
2023-03-15,3157.93,3186.92,3157.93,3172.92,278928800
2023-03-16,3142.98,3176.67,3134.03,3155.54,288972900
2023-03-17,3179.66,3185.25,3162.35,3183.28,380882877
2023-03-20,3179.05,3179.05,3123.55,3139.76,261517560
2023-03-21,3162.13,3186.69,3157.81,3173.93,219298094
2023-03-22,3193.68,3228.61,3189.65,3220.98,305639682
2023-03-23,3204.84,3223.03,3191.99,3219,214949329
2023-03-24,3210.97,3223.93,3200.9,3212.64,198778900
2023-03-27,3225.7,3247.5,3223.45,3239.03,267251500
2023-03-28,3255.22,3266.98,3243.25,3255.54,238082400
2023-03-29,3254.47,3270.38,3242.49,3262.54,243330117
2023-03-30,3256.73,3262.67,3238.98,3257.18,216975628
2023-03-31,3265.01,3273.47,3255.59,3258.9,333549242
2023-04-03,3272.48,3287.44,3263.36,3281.08,332792043
2023-04-04,3294.73,3316.17,3288.95,3311.12,258998600
2023-04-05,3312.13,3331.66,3301.09,3318.87,254315965
2023-04-06,3311.34,3314.74,3291.65,3300.48,188274713
2023-04-10,3306.61,3311.05,3288.72,3294.43,94688200
2023-04-11,3296.47,3309.17,3287.23,3297.83,159879854
2023-04-12,3302.94,3302.95,3278.21,3286.12,178783573
2023-04-13,3282.59,3297.05,3280.07,3294.54,188390700
2023-04-14,3305.67,3315.85,3300.82,3302.66,161832600
2023-04-17,3307.46,3319.26,3299.28,3319.26,145049900
2023-04-18,3314.19,3323.27,3298.73,3309.56,186404318
2023-04-19,3310.4,3326.15,3307.36,3324.05,214959800
2023-04-20,3321.06,3329.52,3305.33,3313.41,219445516
2023-04-21,3308.43,3321.82,3300.86,3321.82,174661224
2023-04-24,3320.25,3326.88,3307.78,3324.55,209144452
2023-04-25,3319.72,3325.45,3288.59,3296.56,258832726
2023-04-26,3285.58,3299.33,3281.32,3293.91,186899660
2023-04-27,3275.27,3287.08,3271.31,3282.03,196615789
2023-04-28,3281.25,3284.94,3266.11,3270.51,202686587
2023-05-02,3291.43,3309.68,3273.99,3281.99,246144319
2023-05-03,3260.98,3266.23,3243.6,3262.01,219332029
2023-05-04,3254.49,3269.36,3249.39,3269.18,183350278
2023-05-05,3267.17,3271.15,3258.65,3266.63,154136500
2023-05-08,3274.29,3276.19,3253.5,3257.66,164718700
2023-05-09,3253.11,3254.29,3237.64,3242.95,199620400
2023-05-10,3255.61,3257.88,3237.09,3242.29,167143820
2023-05-11,3243.68,3247.45,3219.92,3229.55,225704600
2023-05-12,3221.82,3223.87,3196.09,3208.55,322136200
2023-05-15,3207.04,3216.31,3196.86,3214.72,270304200
2023-05-16,3226.78,3227.89,3206.22,3214.04,199919900
2023-05-17,3205.76,3208.92,3168.79,3173.84,328265900
2023-05-18,3186.43,3196.48,3179.67,3182.55,233337900
2023-05-19,3185.26,3207.24,3184.91,3202.59,227645084
2023-05-22,3202.1,3211.14,3188.44,3211.09,191201700
2023-05-23,3216.08,3232.29,3200.73,3218.08,194663461
2023-05-24,3210.27,3214.21,3204.74,3214.21,205553288
2023-05-25,3204.24,3213.23,3195.95,3207.72,219887800
2023-05-26,3206.39,3213.86,3201,3207.39,204062650
2023-05-29,3225.46,3231.64,3192.48,3195.22,224165200
2023-05-30,3194.33,3203.9,3186.17,3187.56,184826700
2023-05-31,3177.17,3181.06,3156.15,3158.8,552675755
2023-06-01,3162.52,3176.17,3155.52,3166.3,269214075
2023-06-05,3211.63,3223.38,3181.32,3189.01,348011900
2023-06-06,3185.06,3192.25,3175.76,3190.11,259491109
2023-06-07,3193.29,3195.22,3173.74,3179.58,250531892
2023-06-08,3181.82,3186.61,3170.21,3186.61,264430500
2023-06-09,3186.6,3191.11,3179.03,3186.97,237783866
2023-06-12,3190.56,3206.59,3186.04,3196.07,197458900
2023-06-13,3189.86,3194.06,3175.02,3189.4,223167800
2023-06-14,3198.33,3222.29,3194.75,3218.14,257549700
2023-06-15,3212.6,3248.37,3210.35,3242.85,310702543
2023-06-16,3251.84,3277.51,3246.27,3260.03,540390363
2023-06-19,3255.75,3257.29,3235.52,3241.17,398322358
2023-06-20,3237.99,3246.19,3218.46,3220.23,372536100
2023-06-21,3210.89,3232.25,3205.19,3223.66,314802441
2023-06-22,3222.86,3228.35,3211.18,3222.43,274868600
2023-06-23,3219.19,3222.79,3187.82,3191.6,511366000
2023-06-26,3195.98,3217.61,3188.23,3189.68,345771100
2023-06-27,3198.33,3213.22,3195.97,3205.35,522355000
2023-06-28,3217.91,3223.11,3201.66,3207.28,441381100
2023-06-30,3221.13,3222,3204.78,3205.91,745362093
2023-07-03,3215.56,3219.49,3200.85,3207.1,440310964
2023-07-04,3204.45,3209.23,3197.01,3203.77,299524200
2023-07-05,3203.53,3203.85,3182.97,3185.38,447953100
2023-07-06,3181.69,3185.63,3147.24,3150.43,351159819
2023-07-07,3141.07,3146.51,3128.7,3139.47,491143400
2023-07-10,3143.1,3157.15,3139.17,3149.32,660534100
2023-07-11,3163.54,3166.87,3150.2,3163.84,545357200
2023-07-12,3168.64,3185.27,3158.09,3175.36,1217879200
2023-07-13,3202.35,3247.19,3199.53,3238.46,1227877600
2023-07-14,3253.14,3260.28,3241.94,3248.63,743909900
2023-07-17,3252.2,3254.43,3225.44,3254.43,636348100
2023-07-18,3254.61,3258.86,3245.12,3254.26,469571700
2023-07-19,3270.04,3278.15,3259.2,3275.24,453289497
2023-07-20,3282.77,3282.95,3263.7,3274.38,815091400
2023-07-21,3272.34,3278.3,3265.57,3278.3,386783000
2023-07-24,3279.98,3285.02,3253.95,3265.14,339248600
2023-07-25,3274.03,3288.17,3263.67,3286.16,380881987
2023-07-26,3284.62,3316.1,3282.11,3304.96,644071800
2023-07-27,3326.17,3339.24,3317.51,3337.42,535365180
2023-07-28,3353.69,3374.21,3344.32,3371.17,923238896
2023-07-31,3377.91,3392.63,3363.87,3373.98,741889900
2023-08-01,3383.07,3385.68,3362.63,3373.79,462741818
2023-08-02,3352.5,3362.24,3315.8,3325.02,667000700
2023-08-03,3322.2,3330.43,3300.07,3304.06,481387073
2023-08-04,3298.24,3304.57,3287.33,3292.39,530315000
2023-08-07,3296.89,3312.87,3293.7,3309.87,485921600
2023-08-08,3317.82,3320.16,3305.75,3313.79,451276887
2023-08-10,3312.63,3324.33,3301.1,3322.93,497497600
2023-08-11,3319.85,3319.99,3279.71,3294.28,541303754
2023-08-14,3262.94,3265.69,3229.45,3247.7,413069130
2023-08-15,3250.8,3263.23,3228.34,3232.74,452550300
2023-08-16,3226.61,3227.09,3198.24,3213.58,475036100
2023-08-17,3195.41,3205.86,3182.54,3196.75,436829300
2023-08-18,3178.95,3186.31,3166.6,3173.93,471670400
2023-08-21,3171.68,3172.91,3149.22,3154.03,588521400
2023-08-22,3165.05,3165.11,3143.9,3159.88,394804500
2023-08-23,3153.59,3182.95,3147.22,3174.18,348085700
2023-08-24,3187.73,3197,3174.96,3180.72,896315200
2023-08-25,3173.57,3190.31,3165.99,3189.88,823398300
2023-08-28,3200.05,3231.4,3200.04,3213.68,556578300
2023-08-29,3222.98,3228.44,3217.25,3223.09,347461500
2023-08-30,3237.42,3239.7,3214.89,3220.22,725982100
2023-08-31,3221.67,3239.15,3216.52,3233.3,1203874028
2023-09-04,3240.53,3245.29,3234.11,3238.97,747522666
2023-09-05,3231.39,3233.84,3214.63,3226.83,394038396
2023-09-06,3238.18,3245.18,3210.49,3222.88,679793400
2023-09-07,3221.47,3226.59,3201.79,3226.59,325094300
2023-09-08,3216.59,3225.77,3204.66,3207.75,428656600
2023-09-11,3212.14,3221.18,3200.42,3218.28,410142600
2023-09-12,3219.39,3221.41,3205,3214.46,303833788
2023-09-13,3217.32,3223.6,3204.84,3218.93,427515700
2023-09-14,3225.13,3249.51,3222.45,3249.51,385174596
2023-09-15,3263.22,3289.07,3259.35,3280.69,801119200
2023-09-18,3285.15,3285.15,3259.03,3263.39,274958492
2023-09-19,3264.87,3266.47,3235.96,3240.75,424808200
2023-09-20,3245.75,3249.76,3227.64,3242,411593500
2023-09-21,3235.19,3236.51,3199.91,3202.81,600413965
2023-09-22,3187.46,3211.11,3179.33,3204.82,353987000
2023-09-25,3202.54,3222.12,3195.68,3215.4,448941072
2023-09-26,3211.81,3224.53,3204.91,3215.07,401696400
2023-09-27,3199.38,3200.84,3184.78,3200.03,418360000
2023-09-28,3199.92,3210.13,3196.44,3206.99,462420948
2023-09-29,3214.04,3228.67,3212.53,3217.41,645402800
2023-10-02,3226.53,3231.1,3197.75,3208.86,486161350
2023-10-03,3196.15,3197.12,3176.49,3192.35,425727900
2023-10-04,3163.33,3165.99,3134.64,3147.39,805790300
2023-10-05,3149.49,3174.99,3145.66,3155.1,463458600
2023-10-06,3158.1,3179.94,3155.86,3174.39,602546063
2023-10-09,3165.72,3174.84,3157.45,3166.51,535500000
2023-10-10,3185.84,3202.83,3182.47,3199.07,491742400
2023-10-11,3213.43,3214.24,3185.05,3192.87,783850900
2023-10-12,3203.86,3232.09,3202.15,3218.69,373541000
2023-10-13,3192.33,3197.31,3184.48,3185.79,305519228
2023-10-16,3170.75,3179.39,3157.63,3163.89,296620700
2023-10-17,3185.79,3193.58,3163.3,3171.83,354744100
2023-10-18,3167.63,3168.34,3132.49,3136.62,466975800
2023-10-19,3111.78,3112.7,3093.84,3099.6,846354300
2023-10-20,3083.59,3100.44,3074.07,3076.69,711417700
2023-10-23,3065.9,3076.69,3053.36,3053.36,748616600
2023-10-24,3059.83,3087.7,3053.18,3083.88,497677145
2023-10-25,3091.56,3093.26,3075.84,3078.78,376155000
2023-10-26,3070.71,3082.45,3055.12,3071.31,623577900
2023-10-27,3076.95,3079.8,3058.14,3061.85,417783457
2023-10-30,3049.87,3070.19,3041.67,3064.29,423292202
2023-10-31,3064.29,3086.39,3053.12,3067.74,552720719
2023-11-01,3067.74,3081.65,3067.74,3076.77,508723538
2023-11-02,3076.77,3106.76,3076,3082.49,413094300
2023-11-03,3082.49,3151.59,3082.49,3143.66,651808100
2023-11-06,3162.36,3180.53,3153.63,3180.53,395347300
2023-11-07,3168.18,3177.23,3153.49,3173.81,449875686
2023-11-08,3159.04,3161.11,3121.51,3129.72,538537160
2023-11-09,3127.97,3150.26,3127.01,3135.32,482049714
2023-11-10,3119.47,3121.26,3100.38,3106.68,316355600
2023-11-14,3107.68,3117.39,3090.49,3104.66,613055200
2023-11-15,3140.52,3145.81,3116.64,3132.12,564264000
2023-11-16,3126.17,3140.04,3101.27,3133.05,412167100
2023-11-17,3123.17,3128.52,3110.36,3124.67,323416269
2023-11-20,3116.54,3120.21,3100.44,3111.58,393439000
2023-11-21,3113.8,3114.54,3092.08,3096.34,596952200
2023-11-22,3096.38,3119.6,3093.31,3114.92,618371400
2023-11-23,3099.1,3116.84,3098.16,3111.75,260612800
2023-11-24,3111.75,3111.82,3091.99,3094.81,229227100
2023-11-27,3092.11,3102.59,3078.57,3086.42,253686846
2023-11-28,3087.19,3089.55,3061.6,3065.94,402755925
2023-11-29,3078.31,3094.61,3075.9,3084.7,425953300
2023-11-30,3085.72,3086.44,3067.3,3072.99,759093900
2023-12-01,3081.25,3094.15,3077.41,3090.31,525191469
2023-12-04,3099.08,3112.4,3079.14,3084.08,326340000
2023-12-05,3079.82,3090.43,3067.25,3077.16,334551893
2023-12-06,3081.83,3087.24,3067.42,3087.24,290799824
2023-12-07,3075.7,3079.8,3052.35,3074.26,350950600
2023-12-08,3079.83,3111.11,3078.54,3110.73,713503400
2023-12-11,3106.63,3108.04,3078.82,3090.2,522622500
2023-12-12,3099.19,3109.06,3088.08,3102.31,461845600
2023-12-13,3099.09,3108.01,3095.7,3104.26,286178275
2023-12-14,3124.22,3139.98,3118.66,3122.95,562654421
2023-12-15,3127.73,3128.64,3106.73,3116.51,662626614
2023-12-18,3098.62,3118.07,3086.44,3113.23,403912298
2023-12-19,3105.2,3127.26,3103.37,3116.62,365444500
2023-12-20,3129.2,3129.52,3106.66,3108.03,325289100
2023-12-21,3101.67,3121.72,3093.71,3112.5,433012908
2023-12-22,3123.14,3145.23,3122.05,3140.32,430283320
2023-12-26,3147.11,3147.11,3132.14,3139.98,155557400
2023-12-27,3147.86,3176.54,3139.8,3170.76,261408500
2023-12-28,3191.06,3230.65,3183.35,3214.4,462446600
2023-12-29,3220.77,3250.05,3216.98,3240.27,518072995
2024-01-02,3240.83,3259.28,3225.18,3229.95,378977136
2024-01-03,3210.28,3220.53,3193.98,3199.44,480916443
2024-01-04,3196.09,3202.45,3159.28,3174.01,458080340
2024-01-05,3167.69,3193.1,3167.14,3184.3,427412000
2024-01-08,3196.73,3213.3,3170.12,3187.02,253500300
2024-01-09,3197.48,3205.8,3189.26,3197.96,279630600
2024-01-10,3192.3,3194.05,3159.54,3179.96,434237471
2024-01-11,3193.47,3202.7,3180.8,3201.41,356055500
2024-01-12,3198.05,3199.3,3182.26,3191.72,376779000
2024-01-15,3196.82,3211.67,3194.91,3199.42,247101719
2024-01-16,3181.97,3194.44,3168.46,3184.99,274615200
2024-01-17,3170.59,3175.09,3139.83,3142.22,477192200
2024-01-18,3134.07,3150.2,3127.45,3139.78,368840600
2024-01-19,3157.69,3163.68,3141.08,3152.29,526038370
2024-01-22,3158.54,3166.53,3146.54,3149.12,617673450
2024-01-23,3161.99,3161.99,3132.76,3135.25,561385200
2024-01-24,3131.4,3153.56,3126.29,3153.33,557982100
2024-01-25,3153.92,3154.67,3140.47,3147.64,374595000
2024-01-26,3155.84,3179.24,3148.67,3159.53,449368000
2024-01-29,3163.77,3172.45,3137.49,3140.31,519226300
2024-01-30,3151.39,3159.94,3142,3150.04,574880200
2024-01-31,3147.16,3161.69,3146.75,3153.01,848720800
2024-02-01,3144.18,3148.81,3123.14,3143.06,606267669
2024-02-02,3156.87,3191.16,3153.98,3179.77,599633400
2024-02-05,3148.77,3154.72,3123.1,3134.29,914286600
2024-02-06,3130,3132.33,3120.05,3125.68,540802800
2024-02-07,3144.72,3170.4,3144.48,3156.15,602411473
2024-02-08,3164.12,3165.33,3138.22,3142.91,686143800
2024-02-09,3132.82,3138.3,3117.73,3138.3,573167200
2024-02-13,3148.34,3151.7,3118.67,3141.87,704155900
2024-02-14,3104.49,3142.08,3092.4,3139.07,742172000
2024-02-15,3144.18,3179.02,3141.31,3176.69,889370200
2024-02-16,3187.15,3229.13,3181.36,3221.94,1388636884
2024-02-19,3223.93,3241.32,3216.27,3225.91,882925581
2024-02-20,3228.46,3244.06,3219.52,3244.06,1277252052
2024-02-21,3222.2,3247.63,3214.53,3217.11,1377678000
2024-02-22,3221.5,3226.21,3198.02,3222.94,602490627
2024-02-23,3216.65,3216.65,3179.35,3184.91,988070800
2024-02-26,3174.58,3174.74,3152.87,3171.12,1132482100
2024-02-27,3172.9,3179.79,3137.56,3157.32,996848100
2024-02-28,3152.84,3154.99,3134.43,3138.93,1319889500
2024-02-29,3146.8,3153.12,3135.13,3141.85,1003610199
2024-03-01,3151.07,3153.63,3125.75,3135.76,1179920818
2024-03-04,3136.36,3147.4,3119.7,3122.21,732214100
2024-03-05,3127.73,3133.93,3101.24,3107.1,668094600
2024-03-06,3116.83,3151.08,3114.43,3136.14,644697100
2024-03-07,3141.96,3149.35,3125.64,3133.78,626225900
2024-03-08,3147.48,3157.48,3142.7,3147.09,496839600
2024-03-11,3148.82,3148.82,3133.72,3138.42,401711804
2024-03-12,3138.42,3153.69,3138.42,3141.47,548819123
2024-03-13,3141.47,3168.69,3141.47,3160.72,765831138
2024-03-14,3160.72,3190.21,3160.72,3186.4,804265932
2024-03-15,3186.4,3186.4,3155.31,3172.96,1611687261
2024-03-18,3171.95,3175.86,3165.79,3171.93,2104935370
2024-03-19,3171.93,3179.49,3165.44,3173.55,1141484465
2024-03-20,3173.55,3188.06,3173.55,3177.48,1360654400
2024-03-21,3177.48,3229.07,3177.48,3220.37,759189700
2024-03-22,3220.37,3223.12,3205.27,3217.97,713098700
2024-03-25,3217.03,3221.29,3198.1,3198.1,953841479
2024-03-26,3198.1,3242.91,3198.1,3233.33,1214862940
2024-03-27,3233.33,3262.52,3233.33,3251.71,721519040
2024-03-28,3251.71,3259.97,3224.01,3224.01,582819000
2024-04-01,3231.48,3251.15,3222.32,3234.89,1079519570
2024-04-02,3233.84,3252.82,3230.48,3247.72,714995195
2024-04-03,3233.14,3233.91,3209.43,3222.66,549904800
2024-04-04,3238.62,3255.33,3232.11,3235.01,585894946
2024-04-05,3217.46,3218.26,3197.61,3218.26,607445800
2024-04-08,3218.14,3223.53,3210.35,3215.99,565551600
2024-04-09,3228.78,3247.89,3220.72,3237.52,947236872
2024-04-11,3208.56,3232.12,3205.68,3227.61,502462700
2024-04-12,3230.34,3230.6,3215.7,3216.91,1022324900
2024-04-15,3191.16,3196.08,3175.41,3183.61,1204506400
2024-04-16,3170.71,3179.81,3136.44,3144.76,905080746
2024-04-17,3149.12,3166.57,3141.56,3154.69,1111794038
2024-04-18,3164.78,3197.2,3160.22,3187.66,940020300
2024-04-19,3188.36,3195.77,3152.72,3176.51,1277900500
2024-04-22,3184.06,3238.59,3176.56,3225.17,918007900
2024-04-23,3257.88,3273.17,3250.49,3272.72,1085617030
2024-04-24,3295.29,3308.12,3282.6,3293.13,728719500
2024-04-25,3269.74,3290.01,3249.01,3287.75,892988658
2024-04-26,3283.41,3297.8,3271.58,3280.1,892988658
2024-04-29,3277.64,3282.05,3264.11,3282.05,1410894500
2024-04-30,3283.08,3298.03,3269.2,3292.69,1164150700
2024-05-02,3309.78,3324.77,3285.3,3296.89,908654800
2024-05-03,3310.13,3312.47,3289.76,3292.93,600350407
2024-05-06,3300.1,3307.92,3292.03,3303.19,413270900
2024-05-07,3307.65,3312.77,3296.12,3300.04,247278200
2024-05-08,3286.9,3290.16,3256.16,3264.53,317382580
2024-05-09,3251.7,3267.97,3241.13,3265.95,255603300
2024-05-10,3277.13,3297.37,3276.79,3290.7,222086800
2024-05-13,3287.87,3303.66,3281.36,3303.66,327606500
2024-05-14,3301.08,3313.35,3298.51,3313.35,294510900
2024-05-15,3309.39,3309.42,3285.45,3289.42,389948608
2024-05-16,3305.01,3324.01,3300.86,3304.99,399823137
2024-05-17,3309.77,3313.48,3292.13,3313.48,322986924
2024-05-20,3310.1,3318.24,3306.32,3314.05,264277800
2024-05-21,3311.96,3314.3,3293.93,3307.9,276644800
2024-05-23,3302.77,3322.62,3297.56,3322.62,367793700
2024-05-24,3297.98,3320.14,3297.98,3316.56,288152139
2024-05-27,3319.73,3324.07,3308.94,3318.45,296460100
2024-05-28,3321.02,3335.61,3320.2,3330.09,242027500
2024-05-29,3326.03,3333.86,3322.92,3323.2,371279421
2024-05-30,3310.54,3326.65,3307.54,3323.38,323411200
2024-05-31,3327.34,3336.59,3323.2,3336.59,1460198212
2024-06-03,3347.22,3355.63,3340.12,3348.87,488408976
2024-06-04,3347.57,3349.17,3332.88,3338.94,345711220
2024-06-05,3340.62,3350.18,3328.19,3330.01,355165111
2024-06-06,3350.8,3351.86,3330.27,3330.81,295058000
2024-06-07,3338.48,3347.95,3328.79,3330.77,232449906
2024-06-10,3333.25,3342.19,3315.16,3322.08,267325437
2024-06-11,3329.1,3332.6,3303.24,3309.21,307961600
2024-06-12,3315.86,3323.21,3303.52,3307.44,250629608
2024-06-13,3326.14,3329.78,3320.03,3324.53,236676075
2024-06-14,3315.77,3323.9,3297.55,3297.55,235755752
2024-06-18,3307.42,3314.16,3299.15,3301.78,329817391
2024-06-19,3317.65,3326.26,3304,3304,260724600
2024-06-20,3299.07,3304.97,3288.94,3300,234608000
2024-06-21,3307.9,3314.07,3302.03,3306.02,387061635
2024-06-24,3302.19,3314.14,3295.8,3314.14,197821904
2024-06-25,3314.86,3329.24,3309.68,3326.28,289914200
2024-06-26,3325.77,3331.7,3317.07,3331.7,200429385
2024-06-27,3315.52,3348.15,3315.52,3343.35,418683040
2024-06-28,3338.05,3346.81,3330.58,3332.8,285257900
2024-07-01,3334.71,3341.59,3325.17,3338.57,322398200
2024-07-02,3340.55,3369.23,3338.99,3367.9,295865100
2024-07-03,3389.98,3420.91,3387.46,3415.51,461472444
2024-07-04,3430.19,3442.52,3428.22,3439.88,357862600
2024-07-05,3436.22,3438.45,3407.34,3410.81,178600794
2024-07-08,3404.81,3413.78,3396.47,3404.47,243675750
2024-07-09,3412.68,3431.54,3410.91,3426.09,270506900
2024-07-10,3433.36,3459.93,3433.36,3459.93,260471130
2024-07-11,3467.25,3485.9,3466.63,3475.06,373172600
2024-07-12,3486.4,3504.98,3480.14,3497.78,518136400
2024-07-15,3505.47,3509.2,3491.23,3499.89,300000500
2024-07-16,3496.52,3497.89,3469.56,3487.91,294438100
2024-07-17,3486.46,3495.53,3482.73,3489.57,232894800
2024-07-18,3475.23,3477.64,3463.64,3471.16,260875780
2024-07-19,3455.79,3457.31,3437.85,3447.56,225691300
2024-07-22,3445.45,3448.68,3433.53,3437.26,161138180
2024-07-23,3451.29,3461.16,3448.69,3461.16,204890706
2024-07-24,3458,3463.86,3443.58,3460.82,189632800
2024-07-25,3448.12,3449.66,3422.26,3430.45,301250600
2024-07-26,3432.73,3434.97,3416.61,3426.47,260307600
2024-07-29,3437.98,3461.19,3437.95,3444.18,304927830
2024-07-30,3442.62,3453.08,3435.3,3441.77,262518800
2024-07-31,3446,3463.1,3442.55,3455.94,342868195
2024-08-01,3453.24,3454.53,3419.4,3419.84,418017971
2024-08-02,3392.57,3397.65,3377.23,3381.45,420921416
2024-08-05,3314.38,3315.95,3211.78,3243.67,601397850
2024-08-06,3261.17,3274.12,3198.44,3198.44,456514348
2024-08-07,3219.99,3267.64,3219.89,3249.72,365888051
2024-08-08,3240.61,3268.24,3235.22,3261.83,301809473
2024-08-12,3258.75,3266.98,3229.2,3235.38,348825525
2024-08-13,3242.03,3270.45,3242.03,3258.57,309563200
2024-08-14,3276.65,3287.63,3258.75,3286.28,365672100
2024-08-15,3287.96,3318.91,3287.34,3315.73,321690400
2024-08-16,3340.89,3360.03,3340.89,3352.89,322647131
2024-08-19,3372.83,3376.89,3340.37,3355.56,252399600
2024-08-20,3360.78,3380.64,3352.34,3370.31,239365600
2024-08-21,3369.28,3373.76,3353.91,3373.76,230076200
2024-08-22,3364.45,3391.25,3353.96,3373.58,330459980
2024-08-23,3372.3,3393.72,3367.94,3387.99,272668600
2024-08-26,3393.64,3406.63,3384.18,3396.03,332903617
2024-08-27,3394.43,3401.22,3383.32,3398.47,326375300
2024-08-28,3398.25,3400.45,3373.19,3391.03,277632339
2024-08-29,3388.44,3414.91,3379.07,3404.47,317538300
2024-08-30,3409.98,3442.93,3406.31,3442.93,477721507
2024-09-02,3442.71,3466.79,3439.83,3463.08,307505549
2024-09-03,3466.13,3486.98,3463.29,3480.34,251989200
2024-09-04,3419.06,3442.27,3412.47,3441.38,318414700
2024-09-05,3451.65,3465.08,3433.71,3458.66,332593900
2024-09-06,3454.08,3475.87,3446.08,3454.47,381907300
2024-09-09,3443.38,3501.04,3441.84,3496.53,279841173
2024-09-10,3508.38,3523.47,3497.8,3512.67,338825090
2024-09-11,3518.09,3536.12,3517.56,3531.17,345166186
2024-09-12,3553.6,3559.1,3535.45,3556.53,318858791
2024-09-13,3561.28,3572.84,3556.3,3562.65,298489350
2024-09-16,3562.55,3570.43,3543.87,3570.43,263208945
2024-09-17,3576.12,3597.95,3572.16,3593.42,319458400
2024-09-18,3583.39,3596.91,3573.22,3592.42,301230700
2024-09-19,3590.3,3633.38,3588.79,3633.18,367147100
2024-09-20,3633.97,3636.21,3613.76,3624.76,488932398
2024-09-23,3623.92,3648.19,3620.2,3638.54,250269574
2024-09-24,3641.22,3652.62,3622.74,3622.74,390851252
2024-09-25,3621.06,3621.06,3573.49,3583.27,311293900
2024-09-26,3575.91,3609.06,3570.66,3582.23,437993380
2024-09-27,3575.56,3583.6,3559.86,3573.36,515759800
2024-09-30,3570.54,3594.2,3566,3585.29,427260062
2024-10-01,3593.42,3602.97,3575.08,3580.96,304229100
2024-10-02,3575.58,3599.35,3574.61,3584.67,451384300
2024-10-03,3586.44,3604.56,3576.82,3577.43,311203042
2024-10-04,3571.71,3589.13,3569.9,3589.13,423314190
2024-10-07,3601.41,3624.18,3583.62,3599.19,392546600
2024-10-08,3601.89,3605.41,3572.71,3575.69,408511600
2024-10-09,3596.67,3606.79,3577.48,3595.66,265668265
2024-10-10,3607.66,3620.78,3578.48,3585.29,263130503
2024-10-11,3596.9,3603.5,3573.76,3573.76