Date,Open,High,Low,Close,Volume
1956-01-31,525.63,525.63,525.63,525.63,0
1956-02-29,545.15,545.15,545.15,545.15,0
1956-03-30,588.91,588.91,588.91,588.91,0
1956-04-30,583.61,583.61,583.61,583.61,0
1956-05-31,560.09,560.09,560.09,560.09,0
1956-06-29,575.39,575.39,575.39,575.39,0
1956-07-31,617.67,617.67,617.67,617.67,0
1956-08-31,603.75,603.75,603.75,603.75,0
1956-09-28,566.99,566.99,566.99,566.99,0
1956-10-31,554.02,554.02,554.02,554.02,0
1956-11-30,524.63,524.63,524.63,524.63,0
1956-12-31,564.97,564.97,564.97,564.97,0
1957-01-31,568.14,568.14,568.14,568.14,0
1957-02-28,545.24,545.24,545.24,545.24,0
1957-03-29,563.76,563.76,563.76,563.76,0
1957-04-30,589.32,589.32,589.32,589.32,0
1957-05-31,606.14,606.14,606.14,606.14,0
1957-06-28,592.74,592.74,592.74,592.74,0
1957-07-31,577.34,577.34,577.34,577.34,0
1957-08-30,520.16,520.16,520.16,520.16,0
1957-09-30,483.3,483.3,483.3,483.3,0
1957-10-31,447.81,447.81,447.81,447.81,0
1957-11-29,458.28,458.28,458.28,458.28,0
1957-12-31,432.11,432.11,432.11,432.11,0
1958-01-31,448.97,448.97,448.97,448.97,0
1958-02-28,444.1,444.1,444.1,444.1,0
1958-03-31,457.38,457.38,457.38,457.38,0
1958-04-30,454.02,454.02,454.02,454.02,0
1958-05-30,472.88,472.88,472.88,472.88,0
1958-06-30,484.63,484.63,484.63,484.63,0
1958-07-31,508.17,508.17,508.17,508.17,0
1958-08-29,514.82,514.82,514.82,514.82,0
1958-09-30,531.72,531.72,531.72,531.72,0
1958-10-31,537.39,537.39,537.39,537.39,0
1958-11-28,539.95,539.95,539.95,539.95,0
1958-12-31,547.72,547.72,547.72,547.72,0
1959-01-30,562.52,562.52,562.52,562.52,0
1959-02-27,566.64,566.64,566.64,566.64,0
1959-03-31,562.67,562.67,562.67,562.67,0
1959-04-30,567.91,567.91,567.91,567.91,0
1959-05-29,568.99,568.99,568.99,568.99,0
1959-06-30,573.36,573.36,573.36,573.36,0
1959-07-31,598.96,598.96,598.96,598.96,0
1959-08-31,568.5,568.5,568.5,568.5,0
1959-09-30,541.36,541.36,541.36,541.36,0
1959-10-30,541.19,541.19,541.19,541.19,0
1959-11-30,538.37,538.37,538.37,538.37,0
1959-12-31,555.09,555.09,555.09,555.09,0
1960-01-29,529.8,529.8,529.8,529.8,0
1960-02-29,512.23,512.23,512.23,512.23,0
1960-03-31,512.05,512.05,512.05,512.05,0
1960-04-29,503.08,503.08,503.08,503.08,0
1960-05-31,517.97,517.97,517.97,517.97,0
1960-06-30,505.11,505.11,505.11,505.11,0
1960-07-29,494.06,494.06,494.06,494.06,0
1960-08-31,526.47,526.47,526.47,526.47,0
1960-09-30,500.33,500.33,500.33,500.33,0
1960-10-31,500.2,500.2,500.2,500.2,0
1960-11-30,519.43,519.43,519.43,519.43,0
1960-12-30,544.74,544.74,544.74,544.74,0
1961-01-31,575.6,575.6,575.6,575.6,0
1961-02-28,594.4,594.4,594.4,594.4,0
1961-03-31,605.61,605.61,605.61,605.61,0
1961-04-28,633.44,633.44,633.44,633.44,0
1961-05-31,646.09,646.09,646.09,646.09,0
1961-06-30,650.67,650.67,650.67,650.67,0
1961-07-31,662.35,662.35,662.35,662.35,0
1961-08-31,672.44,672.44,672.44,672.44,0
1961-09-29,661.6,661.6,661.6,661.6,0
1961-10-31,665.52,665.52,665.52,665.52,0
1961-11-30,685.69,685.69,685.69,685.69,0
1961-12-29,700.85,700.85,700.85,700.85,0
1962-01-31,682.83,682.83,682.83,682.83,0
1962-02-28,686.81,686.81,686.81,686.81,0
1962-03-30,686.01,686.01,686.01,686.01,0
1962-04-30,667.55,667.55,667.55,667.55,0
1962-05-31,612.41,612.41,612.41,612.41,0
1962-06-29,572.46,572.46,572.46,572.46,0
1962-07-31,586.08,586.08,586.08,586.08,0
1962-08-31,600.28,600.28,600.28,600.28,0
1962-09-28,571.84,571.84,571.84,571.84,0
1962-10-31,580.7,580.7,580.7,580.7,0
1962-11-30,626.17,626.17,626.17,626.17,0
1962-12-31,628.99,628.99,628.99,628.99,0
1963-01-31,659.89,659.89,659.89,659.89,0
1963-02-28,638.45,638.45,638.45,638.45,0
1963-03-29,657.52,657.52,657.52,657.52,0
1963-04-30,689.22,689.22,689.22,689.22,0
1963-05-31,700.41,700.41,700.41,700.41,0
1963-06-28,674.43,674.43,674.43,674.43,0
1963-07-31,656.32,656.32,656.32,656.32,0
1963-08-30,660.72,660.72,660.72,660.72,0
1963-09-30,680.62,680.62,680.62,680.62,0
1963-10-31,686.03,686.03,686.03,686.03,0
1963-11-29,679.15,679.15,679.15,679.15,0
1963-12-31,702.71,702.71,702.71,702.71,0
1964-01-31,721.44,721.44,721.44,721.44,0
1964-02-28,715.36,715.36,715.36,715.36,0
1964-03-31,743.19,743.19,743.19,743.19,0
1964-04-30,770.46,770.46,770.46,770.46,0
1964-05-29,797.14,797.14,797.14,797.14,0
1964-06-30,795.63,795.63,795.63,795.63,0
1964-07-31,813.76,813.76,813.76,813.76,0
1964-08-31,808.84,808.84,808.84,808.84,0
1964-09-30,843.59,843.59,843.59,843.59,0
1964-10-30,846.66,846.66,846.66,846.66,0
1964-11-30,850.1,850.1,850.1,850.1,0
1964-12-31,853.53,853.53,853.53,853.53,0
1965-01-29,901.4,901.4,901.4,901.4,0
1965-02-26,897.45,897.45,897.45,897.45,0
1965-03-31,889.54,889.54,889.54,889.54,0
1965-04-30,911.26,911.26,911.26,911.26,0
1965-05-31,909.11,909.11,909.11,909.11,0
1965-06-30,847.1,847.1,847.1,847.1,0
1965-07-30,838.42,838.42,838.42,838.42,0
1965-08-31,858.92,858.92,858.92,858.92,0
1965-09-30,873.38,873.38,873.38,873.38,0
1965-10-29,888.86,888.86,888.86,888.86,0
1965-11-30,863.75,863.75,863.75,863.75,0
1965-12-31,881.14,881.14,881.14,881.14,0
1966-01-31,917.75,917.75,917.75,917.75,0
1966-02-28,895.21,895.21,895.21,895.21,0
1966-03-31,883.03,883.03,883.03,883.03,0
1966-04-29,891.22,891.22,891.22,891.22,0
1966-05-31,861.74,861.74,861.74,861.74,0
1966-06-30,856.94,856.94,856.94,856.94,0
1966-07-29,842.77,842.77,842.77,842.77,0
1966-08-31,780.38,780.38,780.38,780.38,0
1966-09-30,761.11,761.11,761.11,761.11,0
1966-10-31,775.89,775.89,775.89,775.89,0
1966-11-30,770.76,770.76,770.76,770.76,0
1966-12-30,789.51,789.51,789.51,789.51,0
1967-01-31,843.44,843.44,843.44,843.44,0
1967-02-28,851.43,851.43,851.43,851.43,0
1967-03-31,879.95,879.95,879.95,879.95,0
1967-04-28,898.15,898.15,898.15,898.15,0
1967-05-31,864.58,864.58,864.58,864.58,0
1967-06-30,886.91,886.91,886.91,886.91,0
1967-07-31,915.45,915.45,915.45,915.45,0
1967-08-31,904.64,904.64,904.64,904.64,0
1967-09-29,922.5,922.5,922.5,922.5,0
1967-10-31,868.65,868.65,868.65,868.65,0
1967-11-30,890.69,890.69,890.69,890.69,0
1967-12-29,899.2,899.2,899.2,899.2,0
1968-01-31,873.62,873.62,873.62,873.62,0
1968-02-29,835.33,835.33,835.33,835.33,0
1968-03-29,814.79,814.79,814.79,814.79,0
1968-04-30,887.47,887.47,887.47,887.47,0
1968-05-31,879.08,879.08,879.08,879.08,0
1968-06-28,925.39,925.39,925.39,925.39,0
1968-07-31,920.14,920.14,920.14,920.14,0
1968-08-30,943.95,943.95,943.95,943.95,0
1968-09-30,989.11,989.11,989.11,989.11,0
1968-10-31,1003.97,1003.97,1003.97,1003.97,0
1968-11-29,1041.56,1041.56,1041.56,1041.56,0
1968-12-31,1062.88,1062.88,1062.88,1062.88,0
1969-01-31,1090.82,1090.82,1090.82,1090.82,0
1969-02-28,1039.02,1039.02,1039.02,1039.02,0
1969-03-31,1072.16,1072.16,1072.16,1072.16,0
1969-04-30,1102.46,1102.46,1102.46,1102.46,0
1969-05-30,1131.04,1131.04,1131.04,1131.04,0
1969-06-30,1008.55,1008.55,1008.55,1008.55,0
1969-07-31,950.75,950.75,950.75,950.75,0
1969-08-29,998.53,998.53,998.53,998.53,0
1969-09-30,991.79,991.79,991.79,991.79,0
1969-10-31,1005.69,1005.69,1005.69,1005.69,0
1969-11-28,1031.26,1031.26,1031.26,1031.26,0
1969-12-31,1019.77,1019.77,1019.77,1019.77,0
1970-01-30,980.23,980.23,980.23,980.23,0
1970-02-27,1006.4,1006.4,1006.4,1006.4,0
1970-03-31,1006.06,1006.06,1006.06,1006.06,0
1970-04-30,917.72,917.72,917.72,917.72,0
1970-05-29,828.21,828.21,828.21,828.21,0
1970-06-30,810.78,810.78,810.78,810.78,0
1970-07-31,847.78,847.78,847.78,847.78,0
1970-08-31,869.99,869.99,869.99,869.99,0
1970-09-30,909.19,909.19,909.19,909.19,0
1970-10-30,883.67,883.67,883.67,883.67,0
1970-11-30,922.19,922.19,922.19,922.19,0
1970-12-31,947.54,947.54,947.54,947.54,0
1971-01-29,975.13,975.13,975.13,975.13,0
1971-02-26,974.5,974.5,974.5,974.5,0
1971-03-31,1000.73,1000.73,1000.73,1000.73,0
1971-04-30,1017,1017,1017,1017,0
1971-05-31,973.05,973.05,973.05,973.05,0
1971-06-30,986.85,986.85,986.85,986.85,0
1971-07-30,983.49,983.49,983.49,983.49,0
1971-08-31,976.33,976.33,976.33,976.33,0
1971-09-30,961.97,961.97,961.97,961.97,0
1971-10-29,881.41,881.41,881.41,881.41,0
1971-11-30,885.54,885.54,885.54,885.54,0
1971-12-31,990.54,990.54,990.54,990.54,0
1972-01-31,1078.92,1078.92,1078.92,1078.92,0
1972-02-29,1114.89,1114.89,1114.89,1114.89,0
1972-03-31,1087.72,1087.72,1087.72,1087.72,0
1972-04-28,1099.12,1099.12,1099.12,1099.12,0
1972-05-31,1129.41,1129.41,1129.41,1129.41,0
1972-06-30,1104.29,1104.29,1104.29,1104.29,0
1972-07-31,1129.86,1129.86,1129.86,1129.86,0
1972-08-31,1189.29,1189.29,1189.29,1189.29,0
1972-09-29,1167.44,1167.44,1167.44,1167.44,0
1972-10-31,1136.74,1136.74,1136.74,1136.74,0
1972-11-30,1186.74,1186.74,1186.74,1186.74,0
1972-12-29,1226.58,1226.58,1226.58,1226.58,0
1973-01-31,1246.82,1246.82,1246.82,1246.82,0
1973-02-28,1250.03,1250.03,1250.03,1250.03,0
1973-03-30,1239.14,1239.14,1239.14,1239.14,0
1973-04-30,1198.19,1198.19,1198.19,1198.19,0
1973-05-31,1153.39,1153.39,1153.39,1153.39,0
1973-06-29,1149,1149,1149,1149,0
1973-07-31,1226.4,1226.4,1226.4,1226.4,0
1973-08-31,1196,1196,1196,1196,0
1973-09-28,1250.38,1250.38,1250.38,1250.38,0
1973-10-31,1319.26,1319.26,1319.26,1319.26,0
1973-11-30,1182.57,1182.57,1182.57,1182.57,0
1973-12-31,1187.78,1187.78,1187.78,1187.78,0
1974-01-31,1196.44,1196.44,1196.44,1196.44,0
1974-02-28,1241.78,1241.78,1241.78,1241.78,0
1974-03-29,1214.88,1214.88,1214.88,1214.88,0
1974-04-30,1099.92,1099.92,1099.92,1099.92,0
1974-05-31,1031.74,1031.74,1031.74,1031.74,0
1974-06-28,1009.23,1009.23,1009.23,1009.23,0
1974-07-31,1056.96,1056.96,1056.96,1056.96,0
1974-08-30,919.88,919.88,919.88,919.88,0
1974-09-30,847.19,847.19,847.19,847.19,0
1974-10-31,895.71,895.71,895.71,895.71,0
1974-11-29,850.4,850.4,850.4,850.4,0
1974-12-31,835.42,835.42,835.42,835.42,0
1975-01-31,979.6,979.6,979.6,979.6,0
1975-02-28,1006.33,1006.33,1006.33,1006.33,0
1975-03-31,989.6,989.6,989.6,989.6,0
1975-04-30,1008.53,1008.53,1008.53,1008.53,0
1975-05-30,1030.7,1030.7,1030.7,1030.7,0
1975-06-30,1055.29,1055.29,1055.29,1055.29,0
1975-07-31,1051.67,1051.67,1051.67,1051.67,0
1975-08-29,1038.9,1038.9,1038.9,1038.9,0
1975-09-30,976.37,976.37,976.37,976.37,0
1975-10-31,930.93,930.93,930.93,930.93,0
1975-11-28,980.81,980.81,980.81,980.81,0
1975-12-31,953.54,953.54,953.54,953.54,0
1976-01-30,955.1,1039.49,955.1,1039.43,0
1976-02-27,1041.17,1096.52,1041.17,1074.38,0
1976-03-31,1074.38,1076.65,1052.06,1054.09,0
1976-04-30,1054.09,1077.52,1049.68,1075.02,0
1976-05-31,1075.02,1106.17,1067.87,1075.92,0
1976-06-30,1075.92,1081.56,1055.55,1055.55,0
1976-07-30,1055.55,1069.08,1041.31,1050.07,0
1976-08-31,1050.07,1061.57,1042.99,1048.3,0
1976-09-30,1048.3,1059.77,1028.4,1028.8,0
1976-10-29,1025.66,1025.66,973.41,989.55,0
1976-11-30,989.55,1010.6,920.1,920.1,0
1976-12-31,927.6,1011.65,927.6,1011.52,0
1977-01-03,1012.1,1012.1,1012.1,1012.1,0
1977-01-04,1004.58,1004.58,1004.58,1004.58,0
1977-01-05,994.89,994.89,994.89,994.89,0
1977-01-06,995.8,995.8,995.8,995.8,0
1977-01-07,997.35,997.35,997.35,997.35,0
1977-01-10,998.25,998.25,998.25,998.25,0
1977-01-11,993.95,993.95,993.95,993.95,0
1977-01-12,986.43,986.43,986.43,986.43,0
1977-01-13,994.51,994.51,994.51,994.51,0
1977-01-14,996.95,996.95,996.95,996.95,0
1977-01-17,993.04,993.04,993.04,993.04,0
1977-01-18,991.98,991.98,991.98,991.98,0
1977-01-19,996.39,996.39,996.39,996.39,0
1977-01-20,994.02,994.02,994.02,994.02,0
1977-01-21,998.59,998.59,998.59,998.59,0
1977-01-24,1000.56,1000.56,1000.56,1000.56,0
1977-01-25,1004.65,1004.65,1004.65,1004.65,0
1977-01-26,1001.87,1001.87,1001.87,1001.87,0
1977-01-27,999.77,999.77,999.77,999.77,0
1977-01-28,998.18,998.18,998.18,998.18,0
1977-01-31,996.6,996.6,996.6,996.6,0
1977-02-01,1005.94,1005.94,1005.94,1005.94,0
1977-02-02,1007.3,1007.3,1007.3,1007.3,0
1977-02-03,1005.74,1005.74,1005.74,1005.74,0
1977-02-04,1007.7,1007.7,1007.7,1007.7,0
1977-02-07,1005.19,1005.19,1005.19,1005.19,0
1977-02-08,1002.58,1002.58,1002.58,1002.58,0
1977-02-09,998.55,998.55,998.55,998.55,0
1977-02-10,999.7,999.7,999.7,999.7,0
1977-02-11,999.92,999.92,999.92,999.92,0
1977-02-14,998.92,998.92,998.92,998.92,0
1977-02-15,1003.03,1003.03,1003.03,1003.03,0
1977-02-16,1006.73,1006.73,1006.73,1006.73,0
1977-02-17,1005.9,1005.9,1005.9,1005.9,0
1977-02-18,1008.63,1008.63,1008.63,1008.63,0
1977-02-21,1008.2,1008.2,1008.2,1008.2,0
1977-02-22,1006.02,1006.02,1006.02,1006.02,0
1977-02-23,1007.27,1007.27,1007.27,1007.27,0
1977-02-24,1007.88,1007.88,1007.88,1007.88,0
1977-02-25,1010.07,1010.07,1010.07,1010.07,0
1977-02-28,1008.92,1008.92,1008.92,1008.92,0
1977-03-01,1014.63,1014.63,1014.63,1014.63,0
1977-03-02,1013.99,1013.99,1013.99,1013.99,0
1977-03-03,1016.63,1016.63,1016.63,1016.63,0
1977-03-04,1020.45,1020.45,1020.45,1020.45,0
1977-03-07,1019.54,1019.54,1019.54,1019.54,0
1977-03-08,1018.55,1018.55,1018.55,1018.55,0
1977-03-09,1015.3,1015.3,1015.3,1015.3,0
1977-03-10,1018.43,1018.43,1018.43,1018.43,0
1977-03-11,1017.64,1017.64,1017.64,1017.64,0
1977-03-14,1021.84,1021.84,1021.84,1021.84,0
1977-03-15,1029.43,1029.43,1029.43,1029.43,0
1977-03-16,1032.32,1032.32,1032.32,1032.32,0
1977-03-17,1031.9,1031.9,1031.9,1031.9,0
1977-03-18,1032.47,1032.47,1032.47,1032.47,0
1977-03-21,1027.25,1027.25,1027.25,1027.25,0
1977-03-22,1024.26,1024.26,1024.26,1024.26,0
1977-03-23,1025.4,1025.4,1025.4,1025.4,0
1977-03-24,1024.52,1024.52,1024.52,1024.52,0
1977-03-25,1023.14,1023.14,1023.14,1023.14,0
1977-03-28,1018.36,1018.36,1018.36,1018.36,0
1977-03-29,1022.93,1022.93,1022.93,1022.93,0
1977-03-30,1020.92,1020.92,1020.92,1020.92,0
1977-03-31,1022.11,1022.11,1022.11,1022.11,0
1977-04-01,1026.52,1026.52,1026.52,1026.52,0
1977-04-04,1019.33,1019.33,1019.33,1019.33,0
1977-04-05,1012.67,1012.67,1012.67,1012.67,0
1977-04-06,1005.71,1005.71,1005.71,1005.71,0
1977-04-07,1002.47,1002.47,1002.47,1002.47,0
1977-04-11,1002.94,1002.94,1002.94,1002.94,0
1977-04-12,1006.85,1006.85,1006.85,1006.85,0
1977-04-13,1008.29,1008.29,1008.29,1008.29,0
1977-04-14,1012,1012,1012,1012,0
1977-04-15,1013.74,1013.74,1013.74,1013.74,0
1977-04-18,1008.18,1008.18,1008.18,1008.18,0
1977-04-19,1004.54,1004.54,1004.54,1004.54,0
1977-04-20,1007.8,1007.8,1007.8,1007.8,0
1977-04-21,1007.07,1007.07,1007.07,1007.07,0
1977-04-22,1003.8,1003.8,1003.8,1003.8,0
1977-04-25,995.77,995.77,995.77,995.77,0
1977-04-26,994.03,994.03,994.03,994.03,0
1977-04-27,996.31,996.31,996.31,996.31,0
1977-04-28,994.03,994.03,994.03,994.03,0
1977-04-29,994.79,994.79,994.79,994.79,0
1977-05-02,997.21,997.21,997.21,997.21,0
1977-05-03,997.55,997.55,997.55,997.55,0
1977-05-04,999.12,999.12,999.12,999.12,0
1977-05-05,1004.07,1004.07,1004.07,1004.07,0
1977-05-06,1001.8,1001.8,1001.8,1001.8,0
1977-05-09,1001.87,1001.87,1001.87,1001.87,0
1977-05-10,1001.13,1001.13,1001.13,1001.13,0
1977-05-11,992.77,992.77,992.77,992.77,0
1977-05-12,991.56,991.56,991.56,991.56,0
1977-05-13,993.43,993.43,993.43,993.43,0
1977-05-16,996.15,996.15,996.15,996.15,0
1977-05-17,997.04,997.04,997.04,997.04,0
1977-05-18,1002.85,1002.85,1002.85,1002.85,0
1977-05-19,1004.01,1004.01,1004.01,1004.01,0
1977-05-20,1002.81,1002.81,1002.81,1002.81,0
1977-05-24,990.69,990.69,990.69,990.69,0
1977-05-25,985.54,985.54,985.54,985.54,0
1977-05-26,983.43,983.43,983.43,983.43,0
1977-05-27,979.36,979.36,979.36,979.36,0
1977-05-30,980.31,980.31,980.31,980.31,0
1977-05-31,981.19,981.19,981.19,981.19,0
1977-06-01,982.66,982.66,982.66,982.66,0
1977-06-02,981.24,981.24,981.24,981.24,0
1977-06-03,986.45,986.45,986.45,986.45,0
1977-06-06,983.85,983.85,983.85,983.85,0
1977-06-07,984.98,984.98,984.98,984.98,0
1977-06-08,988.36,988.36,988.36,988.36,0
1977-06-09,990.08,990.08,990.08,990.08,0
1977-06-10,993.08,993.08,993.08,993.08,0
1977-06-13,997.92,997.92,997.92,997.92,0
1977-06-14,1006.06,1006.06,1006.06,1006.06,0
1977-06-15,1008.71,1008.71,1008.71,1008.71,0
1977-06-16,1014.43,1014.43,1014.43,1014.43,0
1977-06-17,1020.83,1020.83,1020.83,1020.83,0
1977-06-20,1024.73,1024.73,1024.73,1024.73,0
1977-06-21,1028.61,1028.61,1028.61,1028.61,0
1977-06-22,1027.57,1027.57,1027.57,1027.57,0
1977-06-23,1030.67,1030.67,1030.67,1030.67,0
1977-06-24,1034.39,1034.39,1034.39,1034.39,0
1977-06-27,1032.04,1032.04,1032.04,1032.04,0
1977-06-28,1030.44,1030.44,1030.44,1030.44,0
1977-06-29,1029.03,1029.03,1029.03,1029.03,0
1977-06-30,1031.24,1031.24,1031.24,1031.24,0
1977-07-04,1030.42,1030.42,1030.42,1030.42,0
1977-07-05,1031.76,1031.76,1031.76,1031.76,0
1977-07-06,1031.42,1031.42,1031.42,1031.42,0
1977-07-07,1035.18,1035.18,1035.18,1035.18,0
1977-07-08,1039.09,1039.09,1039.09,1039.09,0
1977-07-11,1041.16,1041.16,1041.16,1041.16,0
1977-07-12,1044.65,1044.65,1044.65,1044.65,0
1977-07-13,1048.6,1048.6,1048.6,1048.6,0
1977-07-14,1055.61,1055.61,1055.61,1055.61,0
1977-07-15,1061.57,1061.57,1061.57,1061.57,0
1977-07-18,1063.02,1063.02,1063.02,1063.02,0
1977-07-19,1067.35,1067.35,1067.35,1067.35,0
1977-07-20,1066.21,1066.21,1066.21,1066.21,0
1977-07-21,1063.85,1063.85,1063.85,1063.85,0
1977-07-22,1060.11,1060.11,1060.11,1060.11,0
1977-07-25,1052.08,1052.08,1052.08,1052.08,0
1977-07-26,1045.52,1045.52,1045.52,1045.52,0
1977-07-27,1032.68,1032.68,1032.68,1032.68,0
1977-07-28,1033.61,1033.61,1033.61,1033.61,0
1977-07-29,1033.53,1033.53,1033.53,1033.53,0
1977-08-02,1034.07,1034.07,1034.07,1034.07,0
1977-08-03,1034.79,1034.79,1034.79,1034.79,0
1977-08-04,1038.02,1038.02,1038.02,1038.02,0
1977-08-05,1042.08,1042.08,1042.08,1042.08,0
1977-08-08,1037.49,1037.49,1037.49,1037.49,0
1977-08-09,1038.81,1038.81,1038.81,1038.81,0
1977-08-10,1040.38,1040.38,1040.38,1040.38,0
1977-08-11,1043.76,1043.76,1043.76,1043.76,0
1977-08-12,1036.94,1036.94,1036.94,1036.94,0
1977-08-15,1036.91,1036.91,1036.91,1036.91,0
1977-08-16,1031.45,1031.45,1031.45,1031.45,0
1977-08-17,1027.27,1027.27,1027.27,1027.27,0
1977-08-18,1027.58,1027.58,1027.58,1027.58,0
1977-08-19,1025.89,1025.89,1025.89,1025.89,0
1977-08-22,1024.64,1024.64,1024.64,1024.64,0
1977-08-23,1023.12,1023.12,1023.12,1023.12,0
1977-08-24,1021.88,1021.88,1021.88,1021.88,0
1977-08-25,1015.09,1015.09,1015.09,1015.09,0
1977-08-26,1007.76,1007.76,1007.76,1007.76,0
1977-08-29,1009.27,1009.27,1009.27,1009.27,0
1977-08-30,1004.59,1004.59,1004.59,1004.59,0
1977-08-31,1003.3,1003.3,1003.3,1003.3,0
1977-09-01,1001.56,1001.56,1001.56,1001.56,0
1977-09-02,1004.9,1004.9,1004.9,1004.9,0
1977-09-06,1007.24,1007.24,1007.24,1007.24,0
1977-09-07,1011.17,1011.17,1011.17,1011.17,0
1977-09-08,1010.83,1010.83,1010.83,1010.83,0
1977-09-09,1003.56,1003.56,1003.56,1003.56,0
1977-09-12,1002.49,1002.49,1002.49,1002.49,0
1977-09-13,1002.65,1002.65,1002.65,1002.65,0
1977-09-14,1003.64,1003.64,1003.64,1003.64,0
1977-09-15,1004.24,1004.24,1004.24,1004.24,0
1977-09-16,1003.21,1003.21,1003.21,1003.21,0
1977-09-19,1000.43,1000.43,1000.43,1000.43,0
1977-09-20,999.59,999.59,999.59,999.59,0
1977-09-21,993.25,993.25,993.25,993.25,0
1977-09-22,990.04,990.04,990.04,990.04,0
1977-09-23,989.78,989.78,989.78,989.78,0
1977-09-26,990.52,990.52,990.52,990.52,0
1977-09-27,989.85,989.85,989.85,989.85,0
1977-09-28,991.05,991.05,991.05,991.05,0
1977-09-29,995.89,995.89,995.89,995.89,0
1977-09-30,1000.07,1000.07,1000.07,1000.07,0
1977-10-03,1002.12,1002.12,1002.12,1002.12,0
1977-10-04,999.5,999.5,999.5,999.5,0
1977-10-05,996.53,996.53,996.53,996.53,0
1977-10-06,997.12,997.12,997.12,997.12,0
1977-10-07,998.93,998.93,998.93,998.93,0
1977-10-11,995.78,995.78,995.78,995.78,0
1977-10-12,992.09,992.09,992.09,992.09,0
1977-10-13,989.07,989.07,989.07,989.07,0
1977-10-14,988.43,988.43,988.43,988.43,0
1977-10-17,988.05,988.05,988.05,988.05,0
1977-10-18,987.11,987.11,987.11,987.11,0
1977-10-19,982.95,982.95,982.95,982.95,0
1977-10-20,982.51,982.51,982.51,982.51,0
1977-10-21,976.72,976.72,976.72,976.72,0
1977-10-24,971.21,971.21,971.21,971.21,0
1977-10-25,961.04,961.04,961.04,961.04,0
1977-10-26,965.07,965.07,965.07,965.07,0
1977-10-27,964.71,964.71,964.71,964.71,0
1977-10-28,968.81,968.81,968.81,968.81,0
1977-10-31,970.53,970.53,970.53,970.53,0
1977-11-01,965.74,965.74,965.74,965.74,0
1977-11-02,965.87,965.87,965.87,965.87,0
1977-11-03,969.11,969.11,969.11,969.11,0
1977-11-04,975.39,975.39,975.39,975.39,0
1977-11-07,973.66,973.66,973.66,973.66,0
1977-11-08,978.4,978.4,978.4,978.4,0
1977-11-09,982.38,982.38,982.38,982.38,0
1977-11-10,990.21,990.21,990.21,990.21,0
1977-11-11,1002.36,1002.36,1002.36,1002.36,0
1977-11-14,998.81,998.81,998.81,998.81,0
1977-11-15,997.9,997.9,997.9,997.9,0
1977-11-16,993.38,993.38,993.38,993.38,0
1977-11-17,990.88,990.88,990.88,990.88,0
1977-11-18,992.48,992.48,992.48,992.48,0
1977-11-21,992.22,992.22,992.22,992.22,0
1977-11-22,994.49,994.49,994.49,994.49,0
1977-11-23,997.02,997.02,997.02,997.02,0
1977-11-24,1003.09,1003.09,1003.09,1003.09,0
1977-11-25,1010.96,1010.96,1010.96,1010.96,0
1977-11-28,1013.22,1013.22,1013.22,1013.22,0
1977-11-29,1010.22,1010.22,1010.22,1010.22,0
1977-11-30,1017.48,1017.48,1017.48,1017.48,0
1977-12-01,1028.77,1028.77,1028.77,1028.77,0
1977-12-02,1031.47,1031.47,1031.47,1031.47,0
1977-12-05,1029.62,1029.62,1029.62,1029.62,0
1977-12-06,1018.18,1018.18,1018.18,1018.18,0
1977-12-07,1017.38,1017.38,1017.38,1017.38,0
1977-12-08,1023.34,1023.34,1023.34,1023.34,0
1977-12-09,1027.18,1027.18,1027.18,1027.18,0
1977-12-12,1025.7,1025.7,1025.7,1025.7,0
1977-12-13,1029.65,1029.65,1029.65,1029.65,0
1977-12-14,1034.79,1034.79,1034.79,1034.79,0
1977-12-15,1038.98,1038.98,1038.98,1038.98,0
1977-12-16,1044.92,1044.92,1044.92,1044.92,0
1977-12-19,1041.6,1041.6,1041.6,1041.6,0
1977-12-20,1033.4,1033.4,1033.4,1033.4,0
1977-12-21,1040.03,1040.03,1040.03,1040.03,0
1977-12-22,1046.57,1046.57,1046.57,1046.57,0
1977-12-23,1048.98,1048.98,1048.98,1048.98,0
1977-12-27,1049.75,1049.75,1049.75,1049.75,0
1977-12-28,1054.32,1054.32,1054.32,1054.32,0
1977-12-29,1055.76,1055.76,1055.76,1055.76,0
1977-12-30,1059.59,1059.59,1059.59,1059.59,0
1978-01-03,1047.8,1047.8,1047.8,1047.8,0
1978-01-04,1043.7,1043.7,1043.7,1043.7,0
1978-01-05,1038.38,1038.38,1038.38,1038.38,0
1978-01-06,1022.95,1022.95,1022.95,1022.95,0
1978-01-09,1012.52,1012.52,1012.52,1012.52,0
1978-01-10,1012.94,1012.94,1012.94,1012.94,0
1978-01-11,1006.28,1006.28,1006.28,1006.28,0
1978-01-12,1005.63,1005.63,1005.63,1005.63,0
1978-01-13,1008,1008,1008,1008,0
1978-01-16,1003.99,1003.99,1003.99,1003.99,0
1978-01-17,1007.02,1007.02,1007.02,1007.02,0
1978-01-18,1008.85,1008.85,1008.85,1008.85,0
1978-01-19,1010.5,1010.5,1010.5,1010.5,0
1978-01-20,1010.48,1010.48,1010.48,1010.48,0
1978-01-23,1010.44,1010.44,1010.44,1010.44,0
1978-01-24,1010.77,1010.77,1010.77,1010.77,0
1978-01-25,1010.05,1010.05,1010.05,1010.05,0
1978-01-26,1004.33,1004.33,1004.33,1004.33,0
1978-01-27,1000.19,1000.19,1000.19,1000.19,0
1978-01-30,998.19,998.19,998.19,998.19,0
1978-01-31,998.44,998.44,998.44,998.44,0
1978-02-01,1005.99,1005.99,1005.99,1005.99,0
1978-02-02,1006.62,1006.62,1006.62,1006.62,0
1978-02-03,1007.47,1007.47,1007.47,1007.47,0
1978-02-06,1007.07,1007.07,1007.07,1007.07,0
1978-02-07,1010.25,1010.25,1010.25,1010.25,0
1978-02-08,1014.42,1014.42,1014.42,1014.42,0
1978-02-09,1012.52,1012.52,1012.52,1012.52,0
1978-02-10,1014.83,1014.83,1014.83,1014.83,0
1978-02-13,1013.65,1013.65,1013.65,1013.65,0
1978-02-14,1010.47,1010.47,1010.47,1010.47,0
1978-02-15,1008.86,1008.86,1008.86,1008.86,0
1978-02-16,1002.57,1002.57,1002.57,1002.57,0
1978-02-17,1007.73,1007.73,1007.73,1007.73,0
1978-02-20,1007.98,1007.98,1007.98,1007.98,0
1978-02-21,1007.6,1007.6,1007.6,1007.6,0
1978-02-22,1010.6,1010.6,1010.6,1010.6,0
1978-02-23,1009.35,1009.35,1009.35,1009.35,0
1978-02-24,1013.32,1013.32,1013.32,1013.32,0
1978-02-27,1009.33,1009.33,1009.33,1009.33,0
1978-02-28,1005.68,1005.68,1005.68,1005.68,0
1978-03-01,1006.3,1006.3,1006.3,1006.3,0
1978-03-02,1010.55,1010.55,1010.55,1010.55,0
1978-03-03,1014.55,1014.55,1014.55,1014.55,0
1978-03-06,1015.33,1015.33,1015.33,1015.33,0
1978-03-07,1020.08,1020.08,1020.08,1020.08,0
1978-03-08,1023.55,1023.55,1023.55,1023.55,0
1978-03-09,1020.34,1020.34,1020.34,1020.34,0
1978-03-10,1030.21,1030.21,1030.21,1030.21,0
1978-03-13,1031.75,1031.75,1031.75,1031.75,0
1978-03-14,1034.06,1034.06,1034.06,1034.06,0
1978-03-15,1039.41,1039.41,1039.41,1039.41,0
1978-03-16,1044.2,1044.2,1044.2,1044.2,0
1978-03-17,1046.61,1046.61,1046.61,1046.61,0
1978-03-20,1049.82,1049.82,1049.82,1049.82,0
1978-03-21,1045.5,1045.5,1045.5,1045.5,0
1978-03-22,1044.27,1044.27,1044.27,1044.27,0
1978-03-23,1046.29,1046.29,1046.29,1046.29,0
1978-03-27,1045.56,1045.56,1045.56,1045.56,0
1978-03-28,1052.71,1052.71,1052.71,1052.71,0
1978-03-29,1056.35,1056.35,1056.35,1056.35,0
1978-03-30,1058.25,1058.25,1058.25,1058.25,0
1978-03-31,1063.26,1063.26,1063.26,1063.26,0
1978-04-03,1059.22,1059.22,1059.22,1059.22,0
1978-04-04,1057.51,1057.51,1057.51,1057.51,0
1978-04-05,1064.75,1064.75,1064.75,1064.75,0
1978-04-06,1069.86,1069.86,1069.86,1069.86,0
1978-04-07,1075.25,1075.25,1075.25,1075.25,0
1978-04-10,1081.93,1081.93,1081.93,1081.93,0
1978-04-11,1079.97,1079.97,1079.97,1079.97,0
1978-04-12,1079.35,1079.35,1079.35,1079.35,0
1978-04-13,1083.02,1083.02,1083.02,1083.02,0
1978-04-14,1084.63,1084.63,1084.63,1084.63,0
1978-04-17,1091.41,1091.41,1091.41,1091.41,0
1978-04-18,1087.21,1087.21,1087.21,1087.21,0
1978-04-19,1087.6,1087.6,1087.6,1087.6,0
1978-04-20,1086.94,1086.94,1086.94,1086.94,0
1978-04-21,1086.5,1086.5,1086.5,1086.5,0
1978-04-24,1089.01,1089.01,1089.01,1089.01,0
1978-04-25,1088.44,1088.44,1088.44,1088.44,0
1978-04-26,1088.52,1088.52,1088.52,1088.52,0
1978-04-27,1080.67,1080.67,1080.67,1080.67,0
1978-04-28,1081.5,1081.5,1081.5,1081.5,0
1978-05-01,1082.61,1082.61,1082.61,1082.61,0
1978-05-02,1086.54,1086.54,1086.54,1086.54,0
1978-05-03,1086.19,1086.19,1086.19,1086.19,0
1978-05-04,1087.38,1087.38,1087.38,1087.38,0
1978-05-05,1091.36,1091.36,1091.36,1091.36,0
1978-05-08,1093.01,1093.01,1093.01,1093.01,0
1978-05-09,1091.83,1091.83,1091.83,1091.83,0
1978-05-10,1091.94,1091.94,1091.94,1091.94,0
1978-05-11,1095.78,1095.78,1095.78,1095.78,0
1978-05-12,1100.8,1100.8,1100.8,1100.8,0
1978-05-15,1103.09,1103.09,1103.09,1103.09,0
1978-05-16,1110.46,1110.46,1110.46,1110.46,0
1978-05-17,1119.87,1119.87,1119.87,1119.87,0
1978-05-18,1123.49,1123.49,1123.49,1123.49,0
1978-05-19,1128.51,1128.51,1128.51,1128.51,0
1978-05-23,1136.26,1136.26,1136.26,1136.26,0
1978-05-24,1127.04,1127.04,1127.04,1127.04,0
1978-05-25,1123.37,1123.37,1123.37,1123.37,0
1978-05-26,1122.53,1122.53,1122.53,1122.53,0
1978-05-29,1122.01,1122.01,1122.01,1122.01,0
1978-05-30,1123.17,1123.17,1123.17,1123.17,0
1978-05-31,1128.76,1128.76,1128.76,1128.76,0
1978-06-01,1128.84,1128.84,1128.84,1128.84,0
1978-06-02,1132.31,1132.31,1132.31,1132.31,0
1978-06-05,1137.62,1137.62,1137.62,1137.62,0
1978-06-06,1144.05,1144.05,1144.05,1144.05,0
1978-06-07,1143.36,1143.36,1143.36,1143.36,0
1978-06-08,1145.54,1145.54,1145.54,1145.54,0
1978-06-09,1143.12,1143.12,1143.12,1143.12,0
1978-06-12,1143.05,1143.05,1143.05,1143.05,0
1978-06-13,1142.5,1142.5,1142.5,1142.5,0
1978-06-14,1146.35,1146.35,1146.35,1146.35,0
1978-06-15,1148.03,1148.03,1148.03,1148.03,0
1978-06-16,1146.38,1146.38,1146.38,1146.38,0
1978-06-19,1143.51,1143.51,1143.51,1143.51,0
1978-06-20,1142.26,1142.26,1142.26,1142.26,0
1978-06-21,1131.69,1131.69,1131.69,1131.69,0
1978-06-22,1128.95,1128.95,1128.95,1128.95,0
1978-06-23,1128.46,1128.46,1128.46,1128.46,0
1978-06-26,1123.67,1123.67,1123.67,1123.67,0
1978-06-27,1120.47,1120.47,1120.47,1120.47,0
1978-06-28,1122.8,1122.8,1122.8,1122.8,0
1978-06-29,1125.33,1125.33,1125.33,1125.33,0
1978-06-30,1126.16,1126.16,1126.16,1126.16,0
1978-07-04,1123.58,1123.58,1123.58,1123.58,0
1978-07-05,1118.33,1118.33,1118.33,1118.33,0
1978-07-06,1121.94,1121.94,1121.94,1121.94,0
1978-07-07,1125.56,1125.56,1125.56,1125.56,0
1978-07-10,1130.44,1130.44,1130.44,1130.44,0
1978-07-11,1135.94,1135.94,1135.94,1135.94,0
1978-07-12,1141.64,1141.64,1141.64,1141.64,0
1978-07-13,1148.1,1148.1,1148.1,1148.1,0
1978-07-14,1158.09,1158.09,1158.09,1158.09,0
1978-07-17,1166.43,1166.43,1166.43,1166.43,0
1978-07-18,1166.15,1166.15,1166.15,1166.15,0
1978-07-19,1170.31,1170.31,1170.31,1170.31,0
1978-07-20,1178.55,1178.55,1178.55,1178.55,0
1978-07-21,1181.9,1181.9,1181.9,1181.9,0
1978-07-24,1179.87,1179.87,1179.87,1179.87,0
1978-07-25,1182.58,1182.58,1182.58,1182.58,0
1978-07-26,1181.6,1181.6,1181.6,1181.6,0
1978-07-27,1187.32,1187.32,1187.32,1187.32,0
1978-07-28,1189.53,1189.53,1189.53,1189.53,0
1978-07-31,1193.79,1193.79,1193.79,1193.79,0
1978-08-01,1195.46,1195.46,1195.46,1195.46,0
1978-08-02,1205.33,1205.33,1205.33,1205.33,0
1978-08-03,1214.92,1214.92,1214.92,1214.92,0
1978-08-04,1218.91,1218.91,1218.91,1218.91,0
1978-08-08,1220.85,1220.85,1220.85,1220.85,0
1978-08-09,1221.45,1221.45,1221.45,1221.45,0
1978-08-10,1219.87,1219.87,1219.87,1219.87,0
1978-08-11,1223.3,1223.3,1223.3,1223.3,0
1978-08-14,1225.29,1225.29,1225.29,1225.29,0
1978-08-15,1224.5,1224.5,1224.5,1224.5,0
1978-08-16,1234.63,1234.63,1234.63,1234.63,0
1978-08-17,1236,1236,1236,1236,0
1978-08-18,1238.38,1238.38,1238.38,1238.38,0
1978-08-21,1231.12,1231.12,1231.12,1231.12,0
1978-08-22,1231.36,1231.36,1231.36,1231.36,0
1978-08-23,1232.45,1232.45,1232.45,1232.45,0
1978-08-24,1233.75,1233.75,1233.75,1233.75,0
1978-08-25,1230.23,1230.23,1230.23,1230.23,0
1978-08-28,1217.83,1217.83,1217.83,1217.83,0
1978-08-29,1208.94,1208.94,1208.94,1208.94,0
1978-08-30,1215.73,1215.73,1215.73,1215.73,0
1978-08-31,1232.21,1232.21,1232.21,1232.21,0
1978-09-01,1255.01,1255.01,1255.01,1255.01,0
1978-09-05,1256.32,1256.32,1256.32,1256.32,0
1978-09-06,1253.7,1253.7,1253.7,1253.7,0
1978-09-07,1254.88,1254.88,1254.88,1254.88,0
1978-09-08,1280.43,1280.43,1280.43,1280.43,0
1978-09-11,1288.25,1288.25,1288.25,1288.25,0
1978-09-12,1286.56,1286.56,1286.56,1286.56,0
1978-09-13,1288.85,1288.85,1288.85,1288.85,0
1978-09-14,1282.71,1282.71,1282.71,1282.71,0
1978-09-15,1277.77,1277.77,1277.77,1277.77,0
1978-09-18,1269.22,1269.22,1269.22,1269.22,0
1978-09-19,1260.82,1260.82,1260.82,1260.82,0
1978-09-20,1250.69,1250.69,1250.69,1250.69,0
1978-09-21,1253.31,1253.31,1253.31,1253.31,0
1978-09-22,1259.34,1259.34,1259.34,1259.34,0
1978-09-25,1259.8,1259.8,1259.8,1259.8,0
1978-09-26,1270.53,1270.53,1270.53,1270.53,0
1978-09-27,1272,1272,1272,1272,0
1978-09-28,1277.89,1277.89,1277.89,1277.89,0
1978-09-29,1284.66,1284.66,1284.66,1284.66,0
1978-10-02,1290.9,1290.9,1290.9,1290.9,0
1978-10-03,1290.85,1290.85,1290.85,1290.85,0
1978-10-04,1295.06,1295.06,1295.06,1295.06,0
1978-10-05,1305.46,1305.46,1305.46,1305.46,0
1978-10-06,1315.96,1315.96,1315.96,1315.96,0
1978-10-10,1324.88,1324.88,1324.88,1324.88,0
1978-10-11,1327.77,1327.77,1327.77,1327.77,0
1978-10-12,1332.71,1332.71,1332.71,1332.71,0
1978-10-13,1322.65,1322.65,1322.65,1322.65,0
1978-10-16,1290,1290,1290,1290,0
1978-10-17,1276.86,1276.86,1276.86,1276.86,0
1978-10-18,1267.36,1267.36,1267.36,1267.36,0
1978-10-19,1262.01,1262.01,1262.01,1262.01,0
1978-10-20,1239.64,1239.64,1239.64,1239.64,0
1978-10-23,1226.7,1226.7,1226.7,1226.7,0
1978-10-24,1228.81,1228.81,1228.81,1228.81,0
1978-10-25,1231.81,1231.81,1231.81,1231.81,0
1978-10-26,1231.49,1231.49,1231.49,1231.49,0
1978-10-27,1223.88,1223.88,1223.88,1223.88,0
1978-10-30,1220.67,1220.67,1220.67,1220.67,0
1978-10-31,1215.84,1215.84,1215.84,1215.84,0
1978-11-01,1236.54,1236.54,1236.54,1236.54,0
1978-11-02,1230.91,1230.91,1230.91,1230.91,0
1978-11-03,1234.3,1234.3,1234.3,1234.3,0
1978-11-06,1223.79,1223.79,1223.79,1223.79,0
1978-11-07,1210.46,1210.46,1210.46,1210.46,0
1978-11-08,1212.75,1212.75,1212.75,1212.75,0
1978-11-09,1210.21,1210.21,1210.21,1210.21,0
1978-11-10,1216.94,1216.94,1216.94,1216.94,0
1978-11-13,1219.05,1219.05,1219.05,1219.05,0
1978-11-14,1213.82,1213.82,1213.82,1213.82,0
1978-11-15,1221.46,1221.46,1221.46,1221.46,0
1978-11-16,1230.01,1230.01,1230.01,1230.01,0
1978-11-17,1239.31,1239.31,1239.31,1239.31,0
1978-11-20,1245.46,1245.46,1245.46,1245.46,0
1978-11-21,1249.61,1249.61,1249.61,1249.61,0
1978-11-22,1251.12,1251.12,1251.12,1251.12,0
1978-11-23,1258.2,1258.2,1258.2,1258.2,0
1978-11-24,1266.66,1266.66,1266.66,1266.66,0
1978-11-27,1268.17,1268.17,1268.17,1268.17,0
1978-11-28,1267.42,1267.42,1267.42,1267.42,0
1978-11-29,1263.23,1263.23,1263.23,1263.23,0
1978-11-30,1269.8,1269.8,1269.8,1269.8,0
1978-12-01,1280.36,1280.36,1280.36,1280.36,0
1978-12-04,1281.43,1281.43,1281.43,1281.43,0
1978-12-05,1282.13,1282.13,1282.13,1282.13,0
1978-12-06,1285.24,1285.24,1285.24,1285.24,0
1978-12-07,1290.47,1290.47,1290.47,1290.47,0
1978-12-08,1295.04,1295.04,1295.04,1295.04,0
1978-12-11,1295.47,1295.47,1295.47,1295.47,0
1978-12-12,1291.74,1291.74,1291.74,1291.74,0
1978-12-13,1287.02,1287.02,1287.02,1287.02,0
1978-12-14,1289.81,1289.81,1289.81,1289.81,0
1978-12-15,1283.85,1283.85,1283.85,1283.85,0
1978-12-18,1270.09,1270.09,1270.09,1270.09,0
1978-12-19,1275.22,1275.22,1275.22,1275.22,0
1978-12-20,1280.5,1280.5,1280.5,1280.5,0
1978-12-21,1284.83,1284.83,1284.83,1284.83,0
1978-12-22,1298.27,1298.27,1298.27,1298.27,0
1978-12-27,1295.63,1295.63,1295.63,1295.63,0
1978-12-28,1300.11,1300.11,1300.11,1300.11,0
1978-12-29,1309.99,1309.99,1309.99,1309.99,0
1979-01-02,1315.82,1315.82,1315.82,1315.82,0
1979-01-03,1331.23,1331.23,1331.23,1331.23,0
1979-01-04,1338.5,1338.5,1338.5,1338.5,0
1979-01-05,1345.01,1345.01,1345.01,1345.01,0
1979-01-08,1345.87,1345.87,1345.87,1345.87,0
1979-01-09,1348.03,1348.03,1348.03,1348.03,0
1979-01-10,1345.55,1345.55,1345.55,1345.55,0
1979-01-11,1346.56,1346.56,1346.56,1346.56,0
1979-01-12,1360.1,1360.1,1360.1,1360.1,0
1979-01-15,1361.74,1361.74,1361.74,1361.74,0
1979-01-16,1355.39,1355.39,1355.39,1355.39,0
1979-01-17,1351.14,1351.14,1351.14,1351.14,0
1979-01-18,1360.55,1360.55,1360.55,1360.55,0
1979-01-19,1364.38,1364.38,1364.38,1364.38,0
1979-01-22,1363.06,1363.06,1363.06,1363.06,0
1979-01-23,1369.28,1369.28,1369.28,1369.28,0
1979-01-24,1368.65,1368.65,1368.65,1368.65,0
1979-01-25,1376.35,1376.35,1376.35,1376.35,0
1979-01-26,1379.3,1379.3,1379.3,1379.3,0
1979-01-29,1382.42,1382.42,1382.42,1382.42,0
1979-01-30,1372.82,1372.82,1372.82,1372.82,0
1979-01-31,1355.43,1355.43,1355.43,1355.43,0
1979-02-01,1350.66,1350.66,1350.66,1350.66,0
1979-02-02,1349.56,1349.56,1349.56,1349.56,0
1979-02-05,1347.62,1347.62,1347.62,1347.62,0
1979-02-06,1352.11,1352.11,1352.11,1352.11,0
1979-02-07,1349.88,1349.88,1349.88,1349.88,0
1979-02-08,1361.78,1361.78,1361.78,1361.78,0
1979-02-09,1372.06,1372.06,1372.06,1372.06,0
1979-02-12,1375.36,1375.36,1375.36,1375.36,0
1979-02-13,1377.58,1377.58,1377.58,1377.58,0
1979-02-14,1379.97,1379.97,1379.97,1379.97,0
1979-02-15,1381.52,1381.52,1381.52,1381.52,0
1979-02-16,1383.38,1383.38,1383.38,1383.38,0
1979-02-19,1383.75,1383.75,1383.75,1383.75,0
1979-02-20,1394.37,1394.37,1394.37,1394.37,0
1979-02-21,1399.1,1399.1,1399.1,1399.1,0
1979-02-22,1396.75,1396.75,1396.75,1396.75,0
1979-02-23,1392.84,1392.84,1392.84,1392.84,0
1979-02-26,1393.64,1393.64,1393.64,1393.64,0
1979-02-27,1385.79,1385.79,1385.79,1385.79,0
1979-02-28,1385.36,1385.36,1385.36,1385.36,0
1979-03-01,1387.57,1387.57,1387.57,1387.57,0
1979-03-02,1386,1386,1386,1386,0
1979-03-05,1397.47,1397.47,1397.47,1397.47,0
1979-03-06,1396.31,1396.31,1396.31,1396.31,0
1979-03-07,1395.27,1395.27,1395.27,1395.27,0
1979-03-08,1402.82,1402.82,1402.82,1402.82,0
1979-03-09,1403.05,1403.05,1403.05,1403.05,0
1979-03-12,1404.69,1404.69,1404.69,1404.69,0
1979-03-13,1414.12,1414.12,1414.12,1414.12,0
1979-03-14,1418.96,1418.96,1418.96,1418.96,0
1979-03-15,1427.46,1427.46,1427.46,1427.46,0
1979-03-16,1438.08,1438.08,1438.08,1438.08,0
1979-03-19,1443.12,1443.12,1443.12,1443.12,0
1979-03-20,1438.06,1438.06,1438.06,1438.06,0
1979-03-21,1444.19,1444.19,1444.19,1444.19,0
1979-03-22,1455.87,1455.87,1455.87,1455.87,0
1979-03-23,1459.77,1459.77,1459.77,1459.77,0
1979-03-26,1459.59,1459.59,1459.59,1459.59,0
1979-03-27,1465.98,1465.98,1465.98,1465.98,0
1979-03-28,1465.59,1465.59,1465.59,1465.59,0
1979-03-29,1467.17,1467.17,1467.17,1467.17,0
1979-03-30,1466.37,1466.37,1466.37,1466.37,0
1979-04-02,1451.32,1451.32,1451.32,1451.32,0
1979-04-03,1462.26,1462.26,1462.26,1462.26,0
1979-04-04,1465.64,1465.64,1465.64,1465.64,0
1979-04-05,1472.07,1472.07,1472.07,1472.07,0
1979-04-06,1475.2,1475.2,1475.2,1475.2,0
1979-04-09,1467.09,1467.09,1467.09,1467.09,0
1979-04-10,1471.93,1471.93,1471.93,1471.93,0
1979-04-11,1464.25,1464.25,1464.25,1464.25,0
1979-04-12,1467.76,1467.76,1467.76,1467.76,0
1979-04-16,1461.31,1461.31,1461.31,1461.31,0
1979-04-17,1455.32,1455.32,1455.32,1455.32,0
1979-04-18,1458.89,1458.89,1458.89,1458.89,0
1979-04-19,1463.58,1463.58,1463.58,1463.58,0
1979-04-20,1464.21,1464.21,1464.21,1464.21,0
1979-04-23,1463.6,1463.6,1463.6,1463.6,0
1979-04-24,1469.5,1469.5,1469.5,1469.5,0
1979-04-25,1480.57,1480.57,1480.57,1480.57,0
1979-04-26,1480.42,1480.42,1480.42,1480.42,0
1979-04-27,1482.46,1482.46,1482.46,1482.46,0
1979-04-30,1484.31,1484.31,1484.31,1484.31,0
1979-05-01,1487.22,1487.22,1487.22,1487.22,0
1979-05-02,1491.11,1491.11,1491.11,1491.11,0
1979-05-03,1486.96,1486.96,1486.96,1486.96,0
1979-05-04,1485.15,1485.15,1485.15,1485.15,0
1979-05-07,1461.6,1461.6,1461.6,1461.6,0
1979-05-08,1445.8,1445.8,1445.8,1445.8,0
1979-05-09,1455.41,1455.41,1455.41,1455.41,0
1979-05-10,1452.82,1452.82,1452.82,1452.82,0
1979-05-11,1458.35,1458.35,1458.35,1458.35,0
1979-05-14,1453.54,1453.54,1453.54,1453.54,0
1979-05-15,1454.57,1454.57,1454.57,1454.57,0
1979-05-16,1453.01,1453.01,1453.01,1453.01,0
1979-05-17,1461.86,1461.86,1461.86,1461.86,0
1979-05-18,1461.48,1461.48,1461.48,1461.48,0
1979-05-22,1470.11,1470.11,1470.11,1470.11,0
1979-05-23,1481.36,1481.36,1481.36,1481.36,0
1979-05-24,1488.12,1488.12,1488.12,1488.12,0
1979-05-25,1502.58,1502.58,1502.58,1502.58,0
1979-05-28,1519.3,1519.3,1519.3,1519.3,0
1979-05-29,1518.54,1518.54,1518.54,1518.54,0
1979-05-30,1515.63,1515.63,1515.63,1515.63,0
1979-05-31,1519.67,1519.67,1519.67,1519.67,0
1979-06-01,1527.63,1527.63,1527.63,1527.63,0
1979-06-04,1538.33,1538.33,1538.33,1538.33,0
1979-06-05,1537.93,1537.93,1537.93,1537.93,0
1979-06-06,1553.71,1553.71,1553.71,1553.71,0
1979-06-07,1570.89,1570.89,1570.89,1570.89,0
1979-06-08,1570.19,1570.19,1570.19,1570.19,0
1979-06-11,1564.92,1564.92,1564.92,1564.92,0
1979-06-12,1574.56,1574.56,1574.56,1574.56,0
1979-06-13,1572.63,1572.63,1572.63,1572.63,0
1979-06-14,1568.1,1568.1,1568.1,1568.1,0
1979-06-15,1580.58,1580.58,1580.58,1580.58,0
1979-06-18,1577.22,1577.22,1577.22,1577.22,0
1979-06-19,1573.22,1573.22,1573.22,1573.22,0
1979-06-20,1582.21,1582.21,1582.21,1582.21,0
1979-06-21,1594.89,1594.89,1594.89,1594.89,0
1979-06-22,1604.01,1604.01,1604.01,1604.01,0
1979-06-25,1602.99,1602.99,1602.99,1602.99,0
1979-06-26,1599.28,1599.28,1599.28,1599.28,0
1979-06-27,1612.3,1612.3,1612.3,1612.3,0
1979-06-28,1614.39,1614.39,1614.39,1614.39,0
1979-06-29,1618.41,1618.41,1618.41,1618.41,0
1979-07-03,1602.79,1602.79,1602.79,1602.79,0
1979-07-04,1591.4,1591.4,1591.4,1591.4,0
1979-07-05,1583.86,1583.86,1583.86,1583.86,0
1979-07-06,1586.59,1586.59,1586.59,1586.59,0
1979-07-09,1586.29,1586.29,1586.29,1586.29,0
1979-07-10,1580.16,1580.16,1580.16,1580.16,0
1979-07-11,1563.25,1563.25,1563.25,1563.25,0
1979-07-12,1533.68,1533.68,1533.68,1533.68,0
1979-07-13,1537.38,1537.38,1537.38,1537.38,0
1979-07-16,1551.56,1551.56,1551.56,1551.56,0
1979-07-17,1560.92,1560.92,1560.92,1560.92,0
1979-07-18,1550.78,1550.78,1550.78,1550.78,0
1979-07-19,1552.37,1552.37,1552.37,1552.37,0
1979-07-20,1557.46,1557.46,1557.46,1557.46,0
1979-07-23,1545.98,1545.98,1545.98,1545.98,0
1979-07-24,1547.13,1547.13,1547.13,1547.13,0
1979-07-25,1556.81,1556.81,1556.81,1556.81,0
1979-07-26,1570.04,1570.04,1570.04,1570.04,0
1979-07-27,1577.98,1577.98,1577.98,1577.98,0
1979-07-30,1568.1,1568.1,1568.1,1568.1,0
1979-07-31,1558.1,1558.1,1558.1,1558.1,0
1979-08-01,1558.1,1558.1,1558.1,1558.1,0
1979-08-02,1560.95,1560.95,1560.95,1560.95,0
1979-08-03,1557.84,1557.84,1557.84,1557.84,0
1979-08-07,1555.93,1555.93,1555.93,1555.93,0
1979-08-08,1565.19,1565.19,1565.19,1565.19,0
1979-08-09,1566.49,1566.49,1566.49,1566.49,0
1979-08-10,1575,1575,1575,1575,0
1979-08-13,1582.1,1582.1,1582.1,1582.1,0
1979-08-14,1584.34,1584.34,1584.34,1584.34,0
1979-08-15,1600.67,1600.67,1600.67,1600.67,0
1979-08-16,1606.91,1606.91,1606.91,1606.91,0
1979-08-17,1619.16,1619.16,1619.16,1619.16,0
1979-08-20,1640.73,1640.73,1640.73,1640.73,0
1979-08-21,1657.25,1657.25,1657.25,1657.25,0
1979-08-22,1665.21,1665.21,1665.21,1665.21,0
1979-08-23,1662.01,1662.01,1662.01,1662.01,0
1979-08-24,1669.73,1669.73,1669.73,1669.73,0
1979-08-27,1678.69,1678.69,1678.69,1678.69,0
1979-08-28,1678.88,1678.88,1678.88,1678.88,0
1979-08-29,1678.47,1678.47,1678.47,1678.47,0
1979-08-30,1679.68,1679.68,1679.68,1679.68,0
1979-08-31,1695.3,1695.3,1695.3,1695.3,0
1979-09-04,1689.42,1689.42,1689.42,1689.42,0
1979-09-05,1661.84,1661.84,1661.84,1661.84,0
1979-09-06,1694.44,1694.44,1694.44,1694.44,0
1979-09-07,1725.33,1725.33,1725.33,1725.33,0
1979-09-10,1720.9,1720.9,1720.9,1720.9,0
1979-09-11,1715.73,1715.73,1715.73,1715.73,0
1979-09-12,1727.09,1727.09,1727.09,1727.09,0
1979-09-13,1719.02,1719.02,1719.02,1719.02,0
1979-09-14,1731.87,1731.87,1731.87,1731.87,0
1979-09-17,1728.91,1728.91,1728.91,1728.91,0
1979-09-18,1719.06,1719.06,1719.06,1719.06,0
1979-09-19,1721.87,1721.87,1721.87,1721.87,0
1979-09-20,1737.04,1737.04,1737.04,1737.04,0
1979-09-21,1740.93,1740.93,1740.93,1740.93,0
1979-09-24,1735.64,1735.64,1735.64,1735.64,0
1979-09-25,1736.92,1736.92,1736.92,1736.92,0
1979-09-26,1751.16,1751.16,1751.16,1751.16,0
1979-09-27,1758.76,1758.76,1758.76,1758.76,0
1979-09-28,1751.89,1751.89,1751.89,1751.89,0
1979-10-01,1753.49,1753.49,1753.49,1753.49,0
1979-10-02,1771.86,1771.86,1771.86,1771.86,0
1979-10-03,1780.46,1780.46,1780.46,1780.46,0
1979-10-04,1790.93,1790.93,1790.93,1790.93,0
1979-10-05,1804.71,1804.71,1804.71,1804.71,0
1979-10-09,1740.34,1740.34,1740.34,1740.34,0
1979-10-10,1689.48,1689.48,1689.48,1689.48,0
1979-10-11,1685.81,1685.81,1685.81,1685.81,0
1979-10-12,1674.9,1674.9,1674.9,1674.9,0
1979-10-15,1643.15,1643.15,1643.15,1643.15,0
1979-10-16,1617.27,1617.27,1617.27,1617.27,0
1979-10-17,1620.42,1620.42,1620.42,1620.42,0
1979-10-18,1639.45,1639.45,1639.45,1639.45,0
1979-10-19,1597.47,1597.47,1597.47,1597.47,0
1979-10-22,1537.25,1537.25,1537.25,1537.25,0
1979-10-23,1526.04,1526.04,1526.04,1526.04,0
1979-10-24,1538.37,1538.37,1538.37,1538.37,0
1979-10-25,1521.12,1521.12,1521.12,1521.12,0
1979-10-26,1527.79,1527.79,1527.79,1527.79,0
1979-10-29,1542.59,1542.59,1542.59,1542.59,0
1979-10-30,1556.25,1556.25,1556.25,1556.25,0
1979-10-31,1579.27,1579.27,1579.27,1579.27,0
1979-11-01,1603.39,1603.39,1603.39,1603.39,0
1979-11-02,1610.86,1610.86,1610.86,1610.86,0
1979-11-05,1600.58,1600.58,1600.58,1600.58,0
1979-11-06,1596.95,1596.95,1596.95,1596.95,0
1979-11-07,1578.51,1578.51,1578.51,1578.51,0
1979-11-08,1573.23,1573.23,1573.23,1573.23,0
1979-11-09,1588.01,1588.01,1588.01,1588.01,0
1979-11-12,1612.84,1612.84,1612.84,1612.84,0
1979-11-13,1615.07,1615.07,1615.07,1615.07,0
1979-11-14,1623.92,1623.92,1623.92,1623.92,0
1979-11-15,1632.72,1632.72,1632.72,1632.72,0
1979-11-16,1625.73,1625.73,1625.73,1625.73,0
1979-11-19,1628.47,1628.47,1628.47,1628.47,0
1979-11-20,1631.72,1631.72,1631.72,1631.72,0
1979-11-21,1624.4,1624.4,1624.4,1624.4,0
1979-11-22,1633.83,1633.83,1633.83,1633.83,0
1979-11-23,1651.67,1651.67,1651.67,1651.67,0
1979-11-26,1682.21,1682.21,1682.21,1682.21,0
1979-11-27,1688.12,1688.12,1688.12,1688.12,0
1979-11-28,1695.04,1695.04,1695.04,1695.04,0
1979-11-29,1703.26,1703.26,1703.26,1703.26,0
1979-11-30,1699.62,1699.62,1699.62,1699.62,0
1979-12-03,1700.09,1700.09,1700.09,1700.09,0
1979-12-04,1716.73,1716.73,1716.73,1716.73,0
1979-12-05,1728.66,1728.66,1728.66,1728.66,0
1979-12-06,1746.6,1746.6,1746.6,1746.6,0
1979-12-07,1730.35,1730.35,1730.35,1730.35,0
1979-12-10,1726.53,1726.53,1726.53,1726.53,0
1979-12-11,1723,1723,1723,1723,0
1979-12-12,1755.8,1755.8,1755.8,1755.8,0
1979-12-13,1765.84,1765.84,1765.84,1765.84,0
1979-12-14,1743.47,1743.47,1743.47,1743.47,0
1979-12-17,1772.39,1772.39,1772.39,1772.39,0
1979-12-18,1783.93,1783.93,1783.93,1783.93,0
1979-12-19,1782.48,1782.48,1782.48,1782.48,0
1979-12-20,1787.86,1787.86,1787.86,1787.86,0
1979-12-21,1785.37,1785.37,1785.37,1785.37,0
1979-12-24,1787.27,1787.27,1787.27,1787.27,0
1979-12-27,1798.62,1798.62,1798.62,1798.62,0
1979-12-28,1804.25,1804.25,1804.25,1804.25,0
1979-12-31,1813.17,1813.17,1813.17,1813.17,0
1980-01-02,1806.08,1806.08,1806.08,1806.08,0
1980-01-03,1789.39,1789.39,1789.39,1789.39,0
1980-01-04,1795.2,1795.2,1795.2,1795.2,0
1980-01-07,1814.12,1814.12,1814.12,1814.12,0
1980-01-08,1832.62,1832.62,1832.62,1832.62,0
1980-01-09,1853.98,1853.98,1853.98,1853.98,0
1980-01-10,1884.06,1884.06,1884.06,1884.06,0
1980-01-11,1898.72,1898.72,1898.72,1898.72,0
1980-01-14,1922.2,1922.2,1922.2,1922.2,0
1980-01-15,1944.5,1944.5,1944.5,1944.5,0
1980-01-16,1946.83,1946.83,1946.83,1946.83,0
1980-01-17,1968.13,1968.13,1968.13,1968.13,0
1980-01-18,1966.71,1966.71,1966.71,1966.71,0
1980-01-21,1973.19,1973.19,1973.19,1973.19,0
1980-01-22,1920.72,1920.72,1920.72,1920.72,0
1980-01-23,1934.08,1934.08,1934.08,1934.08,0
1980-01-24,1952.58,1952.58,1952.58,1952.58,0
1980-01-25,1955.11,1955.11,1955.11,1955.11,0
1980-01-28,1972.69,1972.69,1972.69,1972.69,0
1980-01-29,1988.65,1988.65,1988.65,1988.65,0
1980-01-30,2025.6,2025.6,2025.6,2025.6,0
1980-01-31,2027.7,2027.7,2027.7,2027.7,0
1980-02-01,2032.61,2032.61,2032.61,2032.61,0
1980-02-04,2039.82,2039.82,2039.82,2039.82,0
1980-02-05,2018.68,2018.68,2018.68,2018.68,0
1980-02-06,2022.87,2022.87,2022.87,2022.87,0
1980-02-07,2052.88,2052.88,2052.88,2052.88,0
1980-02-08,2101.13,2101.13,2101.13,2101.13,0
1980-02-11,2118.59,2118.59,2118.59,2118.59,0
1980-02-12,2117.1,2117.1,2117.1,2117.1,0
1980-02-13,2107.74,2107.74,2107.74,2107.74,0
1980-02-14,2044.98,2044.98,2044.98,2044.98,0
1980-02-15,2044.91,2044.91,2044.91,2044.91,0
1980-02-18,2068.52,2068.52,2068.52,2068.52,0
1980-02-19,2093.42,2093.42,2093.42,2093.42,0
1980-02-20,2125.41,2125.41,2125.41,2125.41,0
1980-02-21,2144.52,2144.52,2144.52,2144.52,0
1980-02-22,2140,2140,2140,2140,0
1980-02-25,2118.95,2118.95,2118.95,2118.95,0
1980-02-26,2145.99,2145.99,2145.99,2145.99,0
1980-02-27,2165.89,2165.89,2165.89,2165.89,0
1980-02-28,2177.61,2177.61,2177.61,2177.61,0
1980-02-29,2192.58,2192.58,2192.58,2192.58,0
1980-03-03,2182.47,2182.47,2182.47,2182.47,0
1980-03-04,2164.88,2164.88,2164.88,2164.88,0
1980-03-05,2165.88,2165.88,2165.88,2165.88,0
1980-03-06,2096.52,2096.52,2096.52,2096.52,0
1980-03-07,2045.71,2045.71,2045.71,2045.71,0
1980-03-10,1974.59,1974.59,1974.59,1974.59,0
1980-03-11,2005.14,2005.14,2005.14,2005.14,0
1980-03-12,1996.33,1996.33,1996.33,1996.33,0
1980-03-13,1996.79,1996.79,1996.79,1996.79,0
1980-03-14,1947.33,1947.33,1947.33,1947.33,0
1980-03-17,1864.77,1864.77,1864.77,1864.77,0
1980-03-18,1884.75,1884.75,1884.75,1884.75,0
1980-03-19,1924.03,1924.03,1924.03,1924.03,0
1980-03-20,1906.48,1906.48,1906.48,1906.48,0
1980-03-21,1888.1,1888.1,1888.1,1888.1,0
1980-03-24,1830.8,1830.8,1830.8,1830.8,0
1980-03-25,1819.82,1819.82,1819.82,1819.82,0
1980-03-26,1798.16,1798.16,1798.16,1798.16,0
1980-03-27,1702.51,1702.51,1702.51,1702.51,0
1980-03-28,1789.2,1789.2,1789.2,1789.2,0
1980-03-31,1797.58,1797.58,1797.58,1797.58,0
1980-04-01,1807.78,1807.78,1807.78,1807.78,0
1980-04-02,1807.24,1807.24,1807.24,1807.24,0
1980-04-03,1793.51,1793.51,1793.51,1793.51,0
1980-04-07,1784.95,1784.95,1784.95,1784.95,0
1980-04-08,1815.58,1815.58,1815.58,1815.58,0
1980-04-09,1858.06,1858.06,1858.06,1858.06,0
1980-04-10,1877.91,1877.91,1877.91,1877.91,0
1980-04-11,1871.47,1871.47,1871.47,1871.47,0
1980-04-14,1865.86,1865.86,1865.86,1865.86,0
1980-04-15,1851.18,1851.18,1851.18,1851.18,0
1980-04-16,1818.59,1818.59,1818.59,1818.59,0
1980-04-17,1801.7,1801.7,1801.7,1801.7,0
1980-04-18,1807.04,1807.04,1807.04,1807.04,0
1980-04-21,1784.48,1784.48,1784.48,1784.48,0
1980-04-22,1818.31,1818.31,1818.31,1818.31,0
1980-04-23,1830.74,1830.74,1830.74,1830.74,0
1980-04-24,1843.79,1843.79,1843.79,1843.79,0
1980-04-25,1848.41,1848.41,1848.41,1848.41,0
1980-04-28,1850.3,1850.3,1850.3,1850.3,0
1980-04-29,1866.07,1866.07,1866.07,1866.07,0
1980-04-30,1869.93,1869.93,1869.93,1869.93,0
1980-05-01,1875.03,1875.03,1875.03,1875.03,0
1980-05-02,1884.91,1884.91,1884.91,1884.91,0
1980-05-05,1878.91,1878.91,1878.91,1878.91,0
1980-05-06,1860.26,1860.26,1860.26,1860.26,0
1980-05-07,1840.94,1840.94,1840.94,1840.94,0
1980-05-08,1828.41,1828.41,1828.41,1828.41,0
1980-05-09,1809.82,1809.82,1809.82,1809.82,0
1980-05-12,1801.54,1801.54,1801.54,1801.54,0
1980-05-13,1830.46,1830.46,1830.46,1830.46,0
1980-05-14,1858.47,1858.47,1858.47,1858.47,0
1980-05-15,1871.67,1871.67,1871.67,1871.67,0
1980-05-16,1882.35,1882.35,1882.35,1882.35,0
1980-05-20,1887.75,1887.75,1887.75,1887.75,0
1980-05-21,1905.5,1905.5,1905.5,1905.5,0
1980-05-22,1924.31,1924.31,1924.31,1924.31,0
1980-05-23,1961.12,1961.12,1961.12,1961.12,0
1980-05-26,1993.22,1993.22,1993.22,1993.22,0
1980-05-27,2006.87,2006.87,2006.87,2006.87,0
1980-05-28,1997.15,1997.15,1997.15,1997.15,0
1980-05-29,1956.84,1956.84,1956.84,1956.84,0
1980-05-30,1971.73,1971.73,1971.73,1971.73,0
1980-06-02,1981.19,1981.19,1981.19,1981.19,0
1980-06-03,1984.8,1984.8,1984.8,1984.8,0
1980-06-04,2016.36,2016.36,2016.36,2016.36,0
1980-06-05,2019.23,2019.23,2019.23,2019.23,0
1980-06-06,2022.73,2022.73,2022.73,2022.73,0
1980-06-09,2027.56,2027.56,2027.56,2027.56,0
1980-06-10,2026.75,2026.75,2026.75,2026.75,0
1980-06-11,2040.24,2040.24,2040.24,2040.24,0
1980-06-12,2040.82,2040.82,2040.82,2040.82,0
1980-06-13,2051.15,2051.15,2051.15,2051.15,0
1980-06-16,2041.3,2041.3,2041.3,2041.3,0
1980-06-17,2048.21,2048.21,2048.21,2048.21,0
1980-06-18,2044.48,2044.48,2044.48,2044.48,0
1980-06-19,2027.24,2027.24,2027.24,2027.24,0
1980-06-20,2020.78,2020.78,2020.78,2020.78,0
1980-06-23,2018.69,2018.69,2018.69,2018.69,0
1980-06-24,2031.94,2031.94,2031.94,2031.94,0
1980-06-25,2053.75,2053.75,2053.75,2053.75,0
1980-06-26,2057.23,2057.23,2057.23,2057.23,0
1980-06-27,2069.46,2069.46,2069.46,2069.46,0
1980-06-30,2061.35,2061.35,2061.35,2061.35,0
1980-07-02,2088.77,2088.77,2088.77,2088.77,0
1980-07-03,2120.18,2120.18,2120.18,2120.18,0
1980-07-04,2136.26,2136.26,2136.26,2136.26,0
1980-07-07,2138.45,2138.45,2138.45,2138.45,0
1980-07-08,2143.29,2143.29,2143.29,2143.29,0
1980-07-09,2141.28,2141.28,2141.28,2141.28,0
1980-07-10,2114.27,2114.27,2114.27,2114.27,0
1980-07-11,2116.67,2116.67,2116.67,2116.67,0
1980-07-14,2126.27,2126.27,2126.27,2126.27,0
1980-07-15,2114.99,2114.99,2114.99,2114.99,0
1980-07-16,2117.89,2117.89,2117.89,2117.89,0
1980-07-17,2133.9,2133.9,2133.9,2133.9,0
1980-07-18,2153.88,2153.88,2153.88,2153.88,0
1980-07-21,2170.64,2170.64,2170.64,2170.64,0
1980-07-22,2179.04,2179.04,2179.04,2179.04,0
1980-07-23,2195.84,2195.84,2195.84,2195.84,0
1980-07-24,2204.6,2204.6,2204.6,2204.6,0
1980-07-25,2197.18,2197.18,2197.18,2197.18,0
1980-07-28,2184.05,2184.05,2184.05,2184.05,0
1980-07-29,2206.86,2206.86,2206.86,2206.86,0
1980-07-30,2212.12,2212.12,2212.12,2212.12,0
1980-07-31,2197.38,2197.38,2197.38,2197.38,0
1980-08-01,2194.08,2194.08,2194.08,2194.08,0
1980-08-05,2177.07,2177.07,2177.07,2177.07,0
1980-08-06,2179.72,2179.72,2179.72,2179.72,0
1980-08-07,2205.1,2205.1,2205.1,2205.1,0
1980-08-08,2225.39,2225.39,2225.39,2225.39,0
1980-08-11,2246.76,2246.76,2246.76,2246.76,0
1980-08-12,2239.34,2239.34,2239.34,2239.34,0
1980-08-13,2241.54,2241.54,2241.54,2241.54,0
1980-08-14,2258.77,2258.77,2258.77,2258.77,0
1980-08-15,2256.59,2256.59,2256.59,2256.59,0
1980-08-18,2218.95,2218.95,2218.95,2218.95,0
1980-08-19,2203.89,2203.89,2203.89,2203.89,0
1980-08-20,2246.43,2246.43,2246.43,2246.43,0
1980-08-21,2270.68,2270.68,2270.68,2270.68,0
1980-08-22,2271.67,2271.67,2271.67,2271.67,0
1980-08-25,2267.16,2267.16,2267.16,2267.16,0
1980-08-26,2262.68,2262.68,2262.68,2262.68,0
1980-08-27,2242.31,2242.31,2242.31,2242.31,0
1980-08-28,2205.73,2205.73,2205.73,2205.73,0
1980-08-29,2218.01,2218.01,2218.01,2218.01,0
1980-09-02,2239.11,2239.11,2239.11,2239.11,0
1980-09-03,2265.49,2265.49,2265.49,2265.49,0
1980-09-04,2272.73,2272.73,2272.73,2272.73,0
1980-09-05,2268.79,2268.79,2268.79,2268.79,0
1980-09-08,2282.91,2282.91,2282.91,2282.91,0
1980-09-09,2288.8,2288.8,2288.8,2288.8,0
1980-09-10,2321.25,2321.25,2321.25,2321.25,0
1980-09-11,2337.72,2337.72,2337.72,2337.72,0
1980-09-12,2337.8,2337.8,2337.8,2337.8,0
1980-09-15,2319.12,2319.12,2319.12,2319.12,0
1980-09-16,2329.01,2329.01,2329.01,2329.01,0
1980-09-17,2343.19,2343.19,2343.19,2343.19,0
1980-09-18,2314.13,2314.13,2314.13,2314.13,0
1980-09-19,2301.17,2301.17,2301.17,2301.17,0
1980-09-22,2330.79,2330.79,2330.79,2330.79,0
1980-09-23,2335.68,2335.68,2335.68,2335.68,0
1980-09-24,2347.79,2347.79,2347.79,2347.79,0
1980-09-25,2329.49,2329.49,2329.49,2329.49,0
1980-09-26,2271.14,2271.14,2271.14,2271.14,0
1980-09-29,2238.76,2238.76,2238.76,2238.76,0
1980-09-30,2260.04,2260.04,2260.04,2260.04,0
1980-10-01,2283.07,2283.07,2283.07,2283.07,0
1980-10-02,2281.95,2281.95,2281.95,2281.95,0
1980-10-03,2280.13,2280.13,2280.13,2280.13,0
1980-10-06,2297.46,2297.46,2297.46,2297.46,0
1980-10-07,2286.64,2286.64,2286.64,2286.64,0
1980-10-08,2288.14,2288.14,2288.14,2288.14,0
1980-10-09,2289.47,2289.47,2289.47,2289.47,0
1980-10-10,2295.86,2295.86,2295.86,2295.86,0
1980-10-14,2311.17,2311.17,2311.17,2311.17,0
1980-10-15,2336.81,2336.81,2336.81,2336.81,0
1980-10-16,2359.12,2359.12,2359.12,2359.12,0
1980-10-17,2352.24,2352.24,2352.24,2352.24,0
1980-10-20,2366.29,2366.29,2366.29,2366.29,0
1980-10-21,2364.4,2364.4,2364.4,2364.4,0
1980-10-22,2357.73,2357.73,2357.73,2357.73,0
1980-10-23,2323.12,2323.12,2323.12,2323.12,0
1980-10-24,2319.17,2319.17,2319.17,2319.17,0
1980-10-27,2301.83,2301.83,2301.83,2301.83,0
1980-10-28,2321.93,2321.93,2321.93,2321.93,0
1980-10-29,2301.38,2301.38,2301.38,2301.38,0
1980-10-30,2213.02,2213.02,2213.02,2213.02,0
1980-10-31,2240.15,2240.15,2240.15,2240.15,0
1980-11-03,2250.63,2250.63,2250.63,2250.63,0
1980-11-04,2302.99,2302.99,2302.99,2302.99,0
1980-11-05,2287.82,2287.82,2287.82,2287.82,0
1980-11-06,2234.46,2234.46,2234.46,2234.46,0
1980-11-07,2222.76,2222.76,2222.76,2222.76,0
1980-11-10,2210.62,2210.62,2210.62,2210.62,0
1980-11-11,2222.5,2222.5,2222.5,2222.5,0
1980-11-12,2221.87,2221.87,2221.87,2221.87,0
1980-11-13,2248.34,2248.34,2248.34,2248.34,0
1980-11-14,2270.96,2270.96,2270.96,2270.96,0
1980-11-17,2282.65,2282.65,2282.65,2282.65,0
1980-11-18,2312.6,2312.6,2312.6,2312.6,0
1980-11-19,2312.87,2312.87,2312.87,2312.87,0
1980-11-20,2330.64,2330.64,2330.64,2330.64,0
1980-11-21,2329.42,2329.42,2329.42,2329.42,0
1980-11-24,2314.3,2314.3,2314.3,2314.3,0
1980-11-25,2335.38,2335.38,2335.38,2335.38,0
1980-11-26,2365.59,2365.59,2365.59,2365.59,0
1980-11-27,2386.55,2386.55,2386.55,2386.55,0
1980-11-28,2402.23,2402.23,2402.23,2402.23,0
1980-12-01,2376.17,2376.17,2376.17,2376.17,0
1980-12-02,2367.94,2367.94,2367.94,2367.94,0
1980-12-03,2365.22,2365.22,2365.22,2365.22,0
1980-12-04,2356.1,2356.1,2356.1,2356.1,0
1980-12-05,2325.56,2325.56,2325.56,2325.56,0
1980-12-08,2276.79,2276.79,2276.79,2276.79,0
1980-12-09,2267.81,2267.81,2267.81,2267.81,0
1980-12-10,2235.55,2235.55,2235.55,2235.55,0
1980-12-11,2188.83,2188.83,2188.83,2188.83,0
1980-12-12,2222.46,2222.46,2222.46,2222.46,0
1980-12-15,2218.91,2218.91,2218.91,2218.91,0
1980-12-16,2213.3,2213.3,2213.3,2213.3,0
1980-12-17,2231.28,2231.28,2231.28,2231.28,0
1980-12-18,2238.46,2238.46,2238.46,2238.46,0
1980-12-19,2245.71,2245.71,2245.71,2245.71,0
1980-12-22,2264.5,2264.5,2264.5,2264.5,0
1980-12-23,2282.05,2282.05,2282.05,2282.05,0
1980-12-24,2276.52,2276.52,2276.52,2276.52,0
1980-12-29,2259.79,2259.79,2259.79,2259.79,0
1980-12-30,2263.44,2263.44,2263.44,2263.44,0
1980-12-31,2268.7,2268.7,2268.7,2268.7,0
1981-01-02,2290.4,2290.4,2290.4,2290.4,0
1981-01-05,2307.1,2307.1,2307.1,2307.1,0
1981-01-06,2319.4,2319.4,2319.4,2319.4,0
1981-01-07,2265.4,2265.4,2265.4,2265.4,0
1981-01-08,2248.3,2248.3,2248.3,2248.3,0
1981-01-09,2261.2,2261.2,2261.2,2261.2,0
1981-01-12,2252.9,2252.9,2252.9,2252.9,0
1981-01-13,2249.5,2249.5,2249.5,2249.5,0
1981-01-14,2249.8,2249.8,2249.8,2249.8,0
1981-01-15,2257.8,2257.8,2257.8,2257.8,0
1981-01-16,2268.3,2268.3,2268.3,2268.3,0
1981-01-19,2259.7,2259.7,2259.7,2259.7,0
1981-01-20,2245,2245,2245,2245,0
1981-01-21,2243.8,2243.8,2243.8,2243.8,0
1981-01-22,2238.2,2238.2,2238.2,2238.2,0
1981-01-23,2224,2224,2224,2224,0
1981-01-26,2197.4,2197.4,2197.4,2197.4,0
1981-01-27,2214.2,2214.2,2214.2,2214.2,0
1981-01-28,2215.5,2215.5,2215.5,2215.5,0
1981-01-29,2228.5,2228.5,2228.5,2228.5,0
1981-01-30,2226.7,2226.7,2226.7,2226.7,0
1981-02-02,2191.3,2191.3,2191.3,2191.3,0
1981-02-03,2195.9,2195.9,2195.9,2195.9,0
1981-02-04,2214.9,2214.9,2214.9,2214.9,0
1981-02-05,2232,2232,2232,2232,0
1981-02-06,2249.7,2249.7,2249.7,2249.7,0
1981-02-09,2252.4,2252.4,2252.4,2252.4,0
1981-02-10,2255,2255,2255,2255,0
1981-02-11,2237.7,2237.7,2237.7,2237.7,0
1981-02-12,2229.7,2229.7,2229.7,2229.7,0
1981-02-13,2223.1,2223.1,2223.1,2223.1,0
1981-02-16,2217.9,2217.9,2217.9,2217.9,0
1981-02-17,2205.8,2205.8,2205.8,2205.8,0
1981-02-18,2193.7,2193.7,2193.7,2193.7,0
1981-02-19,2160.3,2160.3,2160.3,2160.3,0
1981-02-20,2151.4,2151.4,2151.4,2151.4,0
1981-02-23,2168.2,2168.2,2168.2,2168.2,0
1981-02-24,2172,2172,2172,2172,0
1981-02-25,2164,2164,2164,2164,0
1981-02-26,2176.6,2176.6,2176.6,2176.6,0
1981-02-27,2179.5,2179.5,2179.5,2179.5,0
1981-03-02,2179.9,2179.9,2179.9,2179.9,0
1981-03-03,2168.3,2168.3,2168.3,2168.3,0
1981-03-04,2175.3,2175.3,2175.3,2175.3,0
1981-03-05,2181.4,2181.4,2181.4,2181.4,0
1981-03-06,2190.1,2190.1,2190.1,2190.1,0
1981-03-09,2191.8,2191.8,2191.8,2191.8,0
1981-03-10,2190.1,2190.1,2190.1,2190.1,0
1981-03-11,2191.6,2191.6,2191.6,2191.6,0
1981-03-12,2227.8,2227.8,2227.8,2227.8,0
1981-03-13,2245.3,2245.3,2245.3,2245.3,0
1981-03-16,2259,2259,2259,2259,0
1981-03-17,2262.9,2262.9,2262.9,2262.9,0
1981-03-18,2271.6,2271.6,2271.6,2271.6,0
1981-03-19,2271.9,2271.9,2271.9,2271.9,0
1981-03-20,2302.3,2302.3,2302.3,2302.3,0
1981-03-23,2309.5,2309.5,2309.5,2309.5,0
1981-03-24,2319.8,2319.8,2319.8,2319.8,0
1981-03-25,2336.4,2336.4,2336.4,2336.4,0
1981-03-26,2341.5,2341.5,2341.5,2341.5,0
1981-03-27,2333.7,2333.7,2333.7,2333.7,0
1981-03-30,2318.5,2318.5,2318.5,2318.5,0
1981-03-31,2333.1,2333.1,2333.1,2333.1,0
1981-04-01,2365.9,2365.9,2365.9,2365.9,0
1981-04-02,2375.2,2375.2,2375.2,2375.2,0
1981-04-03,2374.2,2374.2,2374.2,2374.2,0
1981-04-06,2356.5,2356.5,2356.5,2356.5,0
1981-04-07,2349.7,2349.7,2349.7,2349.7,0
1981-04-08,2358.4,2358.4,2358.4,2358.4,0
1981-04-09,2365.9,2365.9,2365.9,2365.9,0
1981-04-10,2378.8,2378.8,2378.8,2378.8,0
1981-04-13,2356.3,2356.3,2356.3,2356.3,0
1981-04-14,2331.3,2331.3,2331.3,2331.3,0
1981-04-15,2339.1,2339.1,2339.1,2339.1,0
1981-04-16,2355.2,2355.2,2355.2,2355.2,0
1981-04-20,2354.4,2354.4,2354.4,2354.4,0
1981-04-21,2351.5,2351.5,2351.5,2351.5,0
1981-04-22,2350.4,2350.4,2350.4,2350.4,0
1981-04-24,2352.2,2352.2,2352.2,2352.2,0
1981-04-27,2344.6,2344.6,2344.6,2344.6,0
1981-04-28,2334,2334,2334,2334,0
1981-04-29,2311.8,2311.8,2311.8,2311.8,0
1981-04-30,2306.4,2306.4,2306.4,2306.4,0
1981-05-01,2298.8,2298.8,2298.8,2298.8,0
1981-05-04,2263.6,2263.6,2263.6,2263.6,0
1981-05-05,2246.8,2246.8,2246.8,2246.8,0
1981-05-06,2257.6,2257.6,2257.6,2257.6,0
1981-05-07,2279.9,2279.9,2279.9,2279.9,0
1981-05-08,2292.7,2292.7,2292.7,2292.7,0
1981-05-11,2276.5,2276.5,2276.5,2276.5,0
1981-05-12,2283.4,2283.4,2283.4,2283.4,0
1981-05-13,2303.1,2303.1,2303.1,2303.1,0
1981-05-14,2323.7,2323.7,2323.7,2323.7,0
1981-05-15,2337.8,2337.8,2337.8,2337.8,0
1981-05-19,2319.1,2319.1,2319.1,2319.1,0
1981-05-20,2328.2,2328.2,2328.2,2328.2,0
1981-05-21,2346.5,2346.5,2346.5,2346.5,0
1981-05-22,2352,2352,2352,2352,0
1981-05-25,2364,2364,2364,2364,0
1981-05-26,2362.6,2362.6,2362.6,2362.6,0
1981-05-27,2377,2377,2377,2377,0
1981-05-28,2376.3,2376.3,2376.3,2376.3,0
1981-05-29,2371.2,2371.2,2371.2,2371.2,0
1981-06-01,2362.1,2362.1,2362.1,2362.1,0
1981-06-02,2345.1,2345.1,2345.1,2345.1,0
1981-06-03,2356.7,2356.7,2356.7,2356.7,0
1981-06-04,2346.4,2346.4,2346.4,2346.4,0
1981-06-05,2344.7,2344.7,2344.7,2344.7,0
1981-06-08,2340.8,2340.8,2340.8,2340.8,0
1981-06-09,2327.5,2327.5,2327.5,2327.5,0
1981-06-10,2340,2340,2340,2340,0
1981-06-11,2357.6,2357.6,2357.6,2357.6,0
1981-06-12,2364,2364,2364,2364,0
1981-06-15,2350.9,2350.9,2350.9,2350.9,0
1981-06-16,2341.6,2341.6,2341.6,2341.6,0
1981-06-17,2339.7,2339.7,2339.7,2339.7,0
1981-06-18,2345.6,2345.6,2345.6,2345.6,0
1981-06-19,2350.6,2350.6,2350.6,2350.6,0
1981-06-22,2338.2,2338.2,2338.2,2338.2,0
1981-06-23,2351.8,2351.8,2351.8,2351.8,0
1981-06-24,2347,2347,2347,2347,0
1981-06-25,2353.9,2353.9,2353.9,2353.9,0
1981-06-26,2365.3,2365.3,2365.3,2365.3,0
1981-06-29,2361.4,2361.4,2361.4,2361.4,0
1981-06-30,2361.1,2361.1,2361.1,2361.1,0
1981-07-02,2335.1,2335.1,2335.1,2335.1,0
1981-07-03,2331.7,2331.7,2331.7,2331.7,0
1981-07-06,2301.6,2301.6,2301.6,2301.6,0
1981-07-07,2328.6,2328.6,2328.6,2328.6,0
1981-07-08,2331.2,2331.2,2331.2,2331.2,0
1981-07-09,2333.6,2333.6,2333.6,2333.6,0
1981-07-10,2336.8,2336.8,2336.8,2336.8,0
1981-07-13,2344.4,2344.4,2344.4,2344.4,0
1981-07-14,2349.2,2349.2,2349.2,2349.2,0
1981-07-15,2371.7,2371.7,2371.7,2371.7,0
1981-07-16,2390.6,2390.6,2390.6,2390.6,0
1981-07-17,2389.3,2389.3,2389.3,2389.3,0
1981-07-20,2363.2,2363.2,2363.2,2363.2,0
1981-07-21,2351.6,2351.6,2351.6,2351.6,0
1981-07-22,2353.8,2353.8,2353.8,2353.8,0
1981-07-23,2361.6,2361.6,2361.6,2361.6,0
1981-07-24,2355.3,2355.3,2355.3,2355.3,0
1981-07-27,2351.8,2351.8,2351.8,2351.8,0
1981-07-28,2308.9,2308.9,2308.9,2308.9,0
1981-07-29,2267.6,2267.6,2267.6,2267.6,0
1981-07-30,2238.3,2238.3,2238.3,2238.3,0
1981-07-31,2253.9,2253.9,2253.9,2253.9,0
1981-08-04,2233.6,2233.6,2233.6,2233.6,0
1981-08-05,2273.6,2273.6,2273.6,2273.6,0
1981-08-06,2297.9,2297.9,2297.9,2297.9,0
1981-08-07,2285.9,2285.9,2285.9,2285.9,0
1981-08-10,2281.8,2281.8,2281.8,2281.8,0
1981-08-11,2300.4,2300.4,2300.4,2300.4,0
1981-08-12,2319.8,2319.8,2319.8,2319.8,0
1981-08-13,2334.3,2334.3,2334.3,2334.3,0
1981-08-14,2310.6,2310.6,2310.6,2310.6,0
1981-08-17,2296.5,2296.5,2296.5,2296.5,0
1981-08-18,2276.2,2276.2,2276.2,2276.2,0
1981-08-19,2266.1,2266.1,2266.1,2266.1,0
1981-08-20,2262.1,2262.1,2262.1,2262.1,0
1981-08-21,2246.1,2246.1,2246.1,2246.1,0
1981-08-24,2204.6,2204.6,2204.6,2204.6,0
1981-08-25,2193.8,2193.8,2193.8,2193.8,0
1981-08-26,2179,2179,2179,2179,0
1981-08-27,2164.3,2164.3,2164.3,2164.3,0
1981-08-28,2188.2,2188.2,2188.2,2188.2,0
1981-08-31,2176.7,2176.7,2176.7,2176.7,0
1981-09-01,2199.5,2199.5,2199.5,2199.5,0
1981-09-02,2203.2,2203.2,2203.2,2203.2,0
1981-09-03,2139.3,2139.3,2139.3,2139.3,0
1981-09-04,2141.5,2141.5,2141.5,2141.5,0
1981-09-08,2072.1,2072.1,2072.1,2072.1,0
1981-09-09,2048.5,2048.5,2048.5,2048.5,0
1981-09-10,2067.3,2067.3,2067.3,2067.3,0
1981-09-11,2090.9,2090.9,2090.9,2090.9,0
1981-09-14,2075.4,2075.4,2075.4,2075.4,0
1981-09-15,2030.2,2030.2,2030.2,2030.2,0
1981-09-16,1993.1,1993.1,1993.1,1993.1,0
1981-09-17,1956.4,1956.4,1956.4,1956.4,0
1981-09-18,1933.6,1933.6,1933.6,1933.6,0
1981-09-21,1934.9,1934.9,1934.9,1934.9,0
1981-09-22,1955.6,1955.6,1955.6,1955.6,0
1981-09-23,1923.8,1923.8,1923.8,1923.8,0
1981-09-24,1896.6,1896.6,1896.6,1896.6,0
1981-09-25,1812.5,1812.5,1812.5,1812.5,0
1981-09-28,1855.4,1855.4,1855.4,1855.4,0
1981-09-29,1894.8,1894.8,1894.8,1894.8,0
1981-09-30,1883.4,1883.4,1883.4,1883.4,0
1981-10-01,1902.2,1902.2,1902.2,1902.2,0
1981-10-02,1936.7,1936.7,1936.7,1936.7,0
1981-10-05,1944.8,1944.8,1944.8,1944.8,0
1981-10-06,1935.6,1935.6,1935.6,1935.6,0
1981-10-07,1938.7,1938.7,1938.7,1938.7,0
1981-10-08,1958.3,1958.3,1958.3,1958.3,0
1981-10-09,1951.3,1951.3,1951.3,1951.3,0
1981-10-13,1929.1,1929.1,1929.1,1929.1,0
1981-10-14,1892.1,1892.1,1892.1,1892.1,0
1981-10-15,1905.6,1905.6,1905.6,1905.6,0
1981-10-16,1910.4,1910.4,1910.4,1910.4,0
1981-10-19,1895.4,1895.4,1895.4,1895.4,0
1981-10-20,1900.4,1900.4,1900.4,1900.4,0
1981-10-21,1875,1875,1875,1875,0
1981-10-22,1874,1874,1874,1874,0
1981-10-23,1863.8,1863.8,1863.8,1863.8,0
1981-10-26,1854,1854,1854,1854,0
1981-10-27,1865.1,1865.1,1865.1,1865.1,0
1981-10-28,1853.7,1853.7,1853.7,1853.7,0
1981-10-29,1828.9,1828.9,1828.9,1828.9,0
1981-10-30,1842.6,1842.6,1842.6,1842.6,0
1981-11-02,1882.2,1882.2,1882.2,1882.2,0
1981-11-03,1910.5,1910.5,1910.5,1910.5,0
1981-11-04,1906.4,1906.4,1906.4,1906.4,0
1981-11-05,1906.7,1906.7,1906.7,1906.7,0
1981-11-06,1913.4,1913.4,1913.4,1913.4,0
1981-11-09,1924.6,1924.6,1924.6,1924.6,0
1981-11-10,1932.5,1932.5,1932.5,1932.5,0
1981-11-11,1939.7,1939.7,1939.7,1939.7,0
1981-11-12,1960.9,1960.9,1960.9,1960.9,0
1981-11-13,1921.8,1921.8,1921.8,1921.8,0
1981-11-16,1869,1869,1869,1869,0
1981-11-17,1881.4,1881.4,1881.4,1881.4,0
1981-11-18,1878.2,1878.2,1878.2,1878.2,0
1981-11-19,1904.3,1904.3,1904.3,1904.3,0
1981-11-20,1925.3,1925.3,1925.3,1925.3,0
1981-11-23,1918.5,1918.5,1918.5,1918.5,0
1981-11-24,1933.4,1933.4,1933.4,1933.4,0
1981-11-25,1952.5,1952.5,1952.5,1952.5,0
1981-11-26,1972.7,1972.7,1972.7,1972.7,0
1981-11-27,1999.6,1999.6,1999.6,1999.6,0
1981-11-30,2012.1,2012.1,2012.1,2012.1,0
1981-12-01,1995.7,1995.7,1995.7,1995.7,0
1981-12-02,1963.2,1963.2,1963.2,1963.2,0
1981-12-03,1967.3,1967.3,1967.3,1967.3,0
1981-12-04,1989.2,1989.2,1989.2,1989.2,0
1981-12-07,1979.2,1979.2,1979.2,1979.2,0
1981-12-08,1951.7,1951.7,1951.7,1951.7,0
1981-12-09,1958.1,1958.1,1958.1,1958.1,0
1981-12-10,1962.2,1962.2,1962.2,1962.2,0
1981-12-11,1954.1,1954.1,1954.1,1954.1,0
1981-12-14,1928.3,1928.3,1928.3,1928.3,0
1981-12-15,1935.4,1935.4,1935.4,1935.4,0
1981-12-16,1934.1,1934.1,1934.1,1934.1,0
1981-12-17,1941.4,1941.4,1941.4,1941.4,0
1981-12-18,1947.6,1947.6,1947.6,1947.6,0
1981-12-21,1932.2,1932.2,1932.2,1932.2,0
1981-12-22,1929.9,1929.9,1929.9,1929.9,0
1981-12-23,1946.6,1946.6,1946.6,1946.6,0
1981-12-24,1952,1952,1952,1952,0
1981-12-29,1936.6,1936.6,1936.6,1936.6,0
1981-12-30,1946.4,1946.4,1946.4,1946.4,0
1981-12-31,1954.2,1954.2,1954.2,1954.2,0
1982-01-04,1956.3,1956.3,1956.3,1956.3,0
1982-01-05,1916.8,1916.8,1916.8,1916.8,0
1982-01-06,1900.66,1900.66,1900.66,1900.66,0
1982-01-07,1886.95,1886.95,1886.95,1886.95,0
1982-01-08,1892.69,1892.69,1892.69,1892.69,0
1982-01-11,1856.79,1856.79,1856.79,1856.79,0
1982-01-12,1833.41,1833.41,1833.41,1833.41,0
1982-01-13,1800.26,1800.26,1800.26,1800.26,0
1982-01-14,1803.44,1803.44,1803.44,1803.44,0
1982-01-15,1813.2,1813.2,1813.2,1813.2,0
1982-01-18,1813.05,1813.05,1813.05,1813.05,0
1982-01-19,1797.85,1797.85,1797.85,1797.85,0
1982-01-20,1777.47,1777.47,1777.47,1777.47,0
1982-01-21,1759.69,1759.69,1759.69,1759.69,0
1982-01-22,1740.81,1740.81,1740.81,1740.81,0
1982-01-25,1721.31,1721.31,1721.31,1721.31,0
1982-01-26,1704.55,1704.55,1704.55,1704.55,0
1982-01-27,1717.39,1717.39,1717.39,1717.39,0
1982-01-28,1783.09,1783.09,1783.09,1783.09,0
1982-01-29,1786.91,1786.91,1786.91,1786.91,0
1982-02-01,1740.89,1740.89,1740.89,1740.89,0
1982-02-02,1749.96,1749.96,1749.96,1749.96,0
1982-02-03,1734.46,1734.46,1734.46,1734.46,0
1982-02-04,1728.02,1728.02,1728.02,1728.02,0
1982-02-05,1731.3,1731.3,1731.3,1731.3,0
1982-02-08,1689.41,1689.41,1689.41,1689.41,0
1982-02-09,1675.02,1675.02,1675.02,1675.02,0
1982-02-10,1677.08,1677.08,1677.08,1677.08,0
1982-02-11,1680.1,1680.1,1680.1,1680.1,0
1982-02-12,1676.44,1676.44,1676.44,1676.44,0
1982-02-15,1648.79,1648.79,1648.79,1648.79,0
1982-02-16,1652.16,1652.16,1652.16,1652.16,0
1982-02-17,1658.44,1658.44,1658.44,1658.44,0
1982-02-18,1663.12,1663.12,1663.12,1663.12,0
1982-02-19,1662.78,1662.78,1662.78,1662.78,0
1982-02-22,1655.57,1655.57,1655.57,1655.57,0
1982-02-23,1658.59,1658.59,1658.59,1658.59,0
1982-02-24,1675.98,1675.98,1675.98,1675.98,0
1982-02-25,1677.56,1677.56,1677.56,1677.56,0
1982-02-26,1671.34,1671.34,1671.34,1671.34,0
1982-03-01,1681.01,1681.01,1681.01,1681.01,0
1982-03-02,1677.83,1677.83,1677.83,1677.83,0
1982-03-03,1640.76,1640.76,1640.76,1640.76,0
1982-03-04,1622.22,1622.22,1622.22,1622.22,0
1982-03-05,1600.52,1600.52,1600.52,1600.52,0
1982-03-08,1567.38,1567.38,1567.38,1567.38,0
1982-03-09,1561.39,1561.39,1561.39,1561.39,0
1982-03-10,1574.77,1574.77,1574.77,1574.77,0
1982-03-11,1568.73,1568.73,1568.73,1568.73,0
1982-03-12,1546.82,1546.82,1546.82,1546.82,0
1982-03-15,1537.58,1537.58,1537.58,1537.58,0
1982-03-16,1542.39,1542.39,1542.39,1542.39,0
1982-03-17,1548.67,1548.67,1548.67,1548.67,0
1982-03-18,1572.01,1572.01,1572.01,1572.01,0
1982-03-19,1584.02,1584.02,1584.02,1584.02,0
1982-03-22,1622.07,1622.07,1622.07,1622.07,0
1982-03-23,1629.42,1629.42,1629.42,1629.42,0
1982-03-24,1615.94,1615.94,1615.94,1615.94,0
1982-03-25,1620.3,1620.3,1620.3,1620.3,0
1982-03-26,1607.12,1607.12,1607.12,1607.12,0
1982-03-29,1603.5,1603.5,1603.5,1603.5,0
1982-03-30,1595.49,1595.49,1595.49,1595.49,0
1982-03-31,1587.83,1587.83,1587.83,1587.83,0
1982-04-01,1590.39,1590.39,1590.39,1590.39,0
1982-04-02,1587.47,1587.47,1587.47,1587.47,0
1982-04-05,1580.73,1580.73,1580.73,1580.73,0
1982-04-06,1581.94,1581.94,1581.94,1581.94,0
1982-04-07,1586.05,1586.05,1586.05,1586.05,0
1982-04-08,1606.01,1606.01,1606.01,1606.01,0
1982-04-12,1623.47,1623.47,1623.47,1623.47,0
1982-04-13,1634.75,1634.75,1634.75,1634.75,0
1982-04-14,1630.27,1630.27,1630.27,1630.27,0
1982-04-15,1620.24,1620.24,1620.24,1620.24,0
1982-04-16,1613.07,1613.07,1613.07,1613.07,0
1982-04-19,1604.63,1604.63,1604.63,1604.63,0
1982-04-20,1595.31,1595.31,1595.31,1595.31,0
1982-04-21,1585.91,1585.91,1585.91,1585.91,0
1982-04-22,1588.01,1588.01,1588.01,1588.01,0
1982-04-23,1583.27,1583.27,1583.27,1583.27,0
1982-04-26,1586.05,1586.05,1586.05,1586.05,0
1982-04-27,1571.83,1571.83,1571.83,1571.83,0
1982-04-28,1566.1,1566.1,1566.1,1566.1,0
1982-04-29,1552.09,1552.09,1552.09,1552.09,0
1982-04-30,1548.17,1548.17,1548.17,1548.17,0
1982-05-03,1542.01,1542.01,1542.01,1542.01,0
1982-05-04,1543.08,1543.08,1543.08,1543.08,0
1982-05-05,1526.52,1526.52,1526.52,1526.52,0
1982-05-06,1527.26,1527.26,1527.26,1527.26,0
1982-05-07,1544.31,1544.31,1544.31,1544.31,0
1982-05-10,1555.12,1555.12,1555.12,1555.12,0
1982-05-11,1592.62,1592.62,1592.62,1592.62,0
1982-05-12,1585.97,1585.97,1585.97,1585.97,0
1982-05-13,1570.24,1570.24,1570.24,1570.24,0
1982-05-14,1564.81,1564.81,1564.81,1564.81,0
1982-05-17,1543.19,1543.19,1543.19,1543.19,0
1982-05-18,1531.64,1531.64,1531.64,1531.64,0
1982-05-19,1521.18,1521.18,1521.18,1521.18,0
1982-05-20,1500.74,1500.74,1500.74,1500.74,0
1982-05-21,1511.33,1511.33,1511.33,1511.33,0
1982-05-25,1510.35,1510.35,1510.35,1510.35,0
1982-05-26,1503.05,1503.05,1503.05,1503.05,0
1982-05-27,1497.45,1497.45,1497.45,1497.45,0
1982-05-28,1526.36,1526.36,1526.36,1526.36,0
1982-05-31,1523.68,1523.68,1523.68,1523.68,0
1982-06-01,1496.01,1496.01,1496.01,1496.01,0
1982-06-02,1495.54,1495.54,1495.54,1495.54,0
1982-06-03,1484.44,1484.44,1484.44,1484.44,0
1982-06-04,1460.75,1460.75,1460.75,1460.75,0
1982-06-07,1459.09,1459.09,1459.09,1459.09,0
1982-06-08,1455.18,1455.18,1455.18,1455.18,0
1982-06-09,1437.19,1437.19,1437.19,1437.19,0
1982-06-10,1427.15,1427.15,1427.15,1427.15,0
1982-06-11,1447.7,1447.7,1447.7,1447.7,0
1982-06-14,1431.4,1431.4,1431.4,1431.4,0
1982-06-15,1415.48,1415.48,1415.48,1415.48,0
1982-06-16,1404.83,1404.83,1404.83,1404.83,0
1982-06-17,1377.5,1377.5,1377.5,1377.5,0
1982-06-18,1365.15,1365.15,1365.15,1365.15,0
1982-06-21,1355.72,1355.72,1355.72,1355.72,0
1982-06-22,1394.04,1394.04,1394.04,1394.04,0
1982-06-23,1419.91,1419.91,1419.91,1419.91,0
1982-06-24,1403.37,1403.37,1403.37,1403.37,0
1982-06-25,1397.98,1397.98,1397.98,1397.98,0
1982-06-28,1411.3,1411.3,1411.3,1411.3,0
1982-06-29,1366.94,1366.94,1366.94,1366.94,0
1982-06-30,1366.8,1366.8,1366.8,1366.8,0
1982-07-02,1359.98,1359.98,1359.98,1359.98,0
1982-07-05,1359.84,1359.84,1359.84,1359.84,0
1982-07-06,1354.52,1354.52,1354.52,1354.52,0
1982-07-07,1352.25,1352.25,1352.25,1352.25,0
1982-07-08,1346.35,1346.35,1346.35,1346.35,0
1982-07-09,1363.83,1363.83,1363.83,1363.83,0
1982-07-12,1387.04,1387.04,1387.04,1387.04,0
1982-07-13,1384.33,1384.33,1384.33,1384.33,0
1982-07-14,1391.54,1391.54,1391.54,1391.54,0
1982-07-15,1402.8,1402.8,1402.8,1402.8,0
1982-07-16,1421.85,1421.85,1421.85,1421.85,0
1982-07-19,1431.7,1431.7,1431.7,1431.7,0
1982-07-20,1436.02,1436.02,1436.02,1436.02,0
1982-07-21,1440.25,1440.25,1440.25,1440.25,0
1982-07-22,1443.01,1443.01,1443.01,1443.01,0
1982-07-23,1454.81,1454.81,1454.81,1454.81,0
1982-07-26,1454.05,1454.05,1454.05,1454.05,0
1982-07-27,1441.64,1441.64,1441.64,1441.64,0
1982-07-28,1418.04,1418.04,1418.04,1418.04,0
1982-07-29,1412.41,1412.41,1412.41,1412.41,0
1982-07-30,1411.9,1411.9,1411.9,1411.9,0
1982-08-03,1423.66,1423.66,1423.66,1423.66,0
1982-08-04,1421.14,1421.14,1421.14,1421.14,0
1982-08-05,1419.45,1419.45,1419.45,1419.45,0
1982-08-06,1413.42,1413.42,1413.42,1413.42,0
1982-08-09,1398.04,1398.04,1398.04,1398.04,0
1982-08-10,1392.53,1392.53,1392.53,1392.53,0
1982-08-11,1392.51,1392.51,1392.51,1392.51,0
1982-08-12,1393.6,1393.6,1393.6,1393.6,0
1982-08-13,1402.51,1402.51,1402.51,1402.51,0
1982-08-16,1404.02,1404.02,1404.02,1404.02,0
1982-08-17,1435.92,1435.92,1435.92,1435.92,0
1982-08-18,1471.93,1471.93,1471.93,1471.93,0
1982-08-19,1487.51,1487.51,1487.51,1487.51,0
1982-08-20,1524.91,1524.91,1524.91,1524.91,0
1982-08-23,1549.12,1549.12,1549.12,1549.12,0
1982-08-24,1550.32,1550.32,1550.32,1550.32,0
1982-08-25,1562.83,1562.83,1562.83,1562.83,0
1982-08-26,1588.67,1588.67,1588.67,1588.67,0
1982-08-27,1586.12,1586.12,1586.12,1586.12,0
1982-08-30,1585.83,1585.83,1585.83,1585.83,0
1982-08-31,1613.32,1613.32,1613.32,1613.32,0
1982-09-01,1615.6,1615.6,1615.6,1615.6,0
1982-09-02,1639.88,1639.88,1639.88,1639.88,0
1982-09-03,1650.71,1650.71,1650.71,1650.71,0
1982-09-07,1631.69,1631.69,1631.69,1631.69,0
1982-09-08,1621.83,1621.83,1621.83,1621.83,0
1982-09-09,1622.02,1622.02,1622.02,1622.02,0
1982-09-10,1604.03,1604.03,1604.03,1604.03,0
1982-09-13,1602.19,1602.19,1602.19,1602.19,0
1982-09-14,1615.03,1615.03,1615.03,1615.03,0
1982-09-15,1627.93,1627.93,1627.93,1627.93,0
1982-09-16,1647.27,1647.27,1647.27,1647.27,0
1982-09-17,1646.09,1646.09,1646.09,1646.09,0
1982-09-20,1636.07,1636.07,1636.07,1636.07,0
1982-09-21,1658.19,1658.19,1658.19,1658.19,0
1982-09-22,1653.79,1653.79,1653.79,1653.79,0
1982-09-23,1648.24,1648.24,1648.24,1648.24,0
1982-09-24,1637.04,1637.04,1637.04,1637.04,0
1982-09-27,1635.27,1635.27,1635.27,1635.27,0
1982-09-28,1627.57,1627.57,1627.57,1627.57,0
1982-09-29,1612.56,1612.56,1612.56,1612.56,0
1982-09-30,1602.01,1602.01,1602.01,1602.01,0
1982-10-01,1591.05,1591.05,1591.05,1591.05,0
1982-10-04,1578.16,1578.16,1578.16,1578.16,0
1982-10-05,1583.05,1583.05,1583.05,1583.05,0
1982-10-06,1619.43,1619.43,1619.43,1619.43,0
1982-10-07,1669.12,1669.12,1669.12,1669.12,0
1982-10-08,1697.89,1697.89,1697.89,1697.89,0
1982-10-12,1770.41,1770.41,1770.41,1770.41,0
1982-10-13,1799.49,1799.49,1799.49,1799.49,0
1982-10-14,1782.28,1782.28,1782.28,1782.28,0
1982-10-15,1759.32,1759.32,1759.32,1759.32,0
1982-10-18,1784.42,1784.42,1784.42,1784.42,0
1982-10-19,1781.74,1781.74,1781.74,1781.74,0
1982-10-20,1787.21,1787.21,1787.21,1787.21,0
1982-10-21,1792.81,1792.81,1792.81,1792.81,0
1982-10-22,1803.46,1803.46,1803.46,1803.46,0
1982-10-25,1758.35,1758.35,1758.35,1758.35,0
1982-10-26,1749.39,1749.39,1749.39,1749.39,0
1982-10-27,1779.19,1779.19,1779.19,1779.19,0
1982-10-28,1769.2,1769.2,1769.2,1769.2,0
1982-10-29,1774.04,1774.04,1774.04,1774.04,0
1982-11-01,1790.72,1790.72,1790.72,1790.72,0
1982-11-02,1834.09,1834.09,1834.09,1834.09,0
1982-11-03,1887.33,1887.33,1887.33,1887.33,0
1982-11-04,1882.72,1882.72,1882.72,1882.72,0
1982-11-05,1882.28,1882.28,1882.28,1882.28,0
1982-11-08,1865.07,1865.07,1865.07,1865.07,0
1982-11-09,1880.69,1880.69,1880.69,1880.69,0
1982-11-10,1871.32,1871.32,1871.32,1871.32,0
1982-11-11,1876.09,1876.09,1876.09,1876.09,0
1982-11-12,1858.45,1858.45,1858.45,1858.45,0
1982-11-15,1832.51,1832.51,1832.51,1832.51,0
1982-11-16,1815.09,1815.09,1815.09,1815.09,0
1982-11-17,1828.31,1828.31,1828.31,1828.31,0
1982-11-18,1843.12,1843.12,1843.12,1843.12,0
1982-11-19,1839.28,1839.28,1839.28,1839.28,0
1982-11-22,1812.39,1812.39,1812.39,1812.39,0
1982-11-23,1800.4,1800.4,1800.4,1800.4,0
1982-11-24,1804.21,1804.21,1804.21,1804.21,0
1982-11-25,1810.57,1810.57,1810.57,1810.57,0
1982-11-26,1817.45,1817.45,1817.45,1817.45,0
1982-11-29,1815.54,1815.54,1815.54,1815.54,0
1982-11-30,1838.31,1838.31,1838.31,1838.31,0
1982-12-01,1850.09,1850.09,1850.09,1850.09,0
1982-12-02,1854.94,1854.94,1854.94,1854.94,0
1982-12-03,1862.45,1862.45,1862.45,1862.45,0
1982-12-06,1880.31,1880.31,1880.31,1880.31,0
1982-12-07,1891.45,1891.45,1891.45,1891.45,0
1982-12-08,1878.66,1878.66,1878.66,1878.66,0
1982-12-09,1853.29,1853.29,1853.29,1853.29,0
1982-12-10,1851.67,1851.67,1851.67,1851.67,0
1982-12-13,1858.87,1858.87,1858.87,1858.87,0
1982-12-14,1858.44,1858.44,1858.44,1858.44,0
1982-12-15,1845.32,1845.32,1845.32,1845.32,0
1982-12-16,1846.57,1846.57,1846.57,1846.57,0
1982-12-17,1857.66,1857.66,1857.66,1857.66,0
1982-12-20,1851.71,1851.71,1851.71,1851.71,0
1982-12-21,1864.26,1864.26,1864.26,1864.26,0
1982-12-22,1872.73,1872.73,1872.73,1872.73,0
1982-12-23,1890.58,1890.58,1890.58,1890.58,0
1982-12-28,1909.84,1909.84,1909.84,1909.84,0
1982-12-29,1934.23,1934.23,1934.23,1934.23,0
1982-12-30,1935.27,1935.27,1935.27,1935.27,0
1982-12-31,1958.08,1958.08,1958.08,1958.08,0
1983-01-04,1949.81,1949.81,1949.81,1949.81,0
1983-01-05,1980.38,1980.38,1980.38,1980.38,0
1983-01-06,2042.04,2042.04,2042.04,2042.04,0
1983-01-07,2073.24,2073.24,2073.24,2073.24,0
1983-01-10,2110.88,2110.88,2110.88,2110.88,0
1983-01-11,2088.34,2088.34,2088.34,2088.34,0
1983-01-12,2081.34,2081.34,2081.34,2081.34,0
1983-01-13,2063.87,2063.87,2063.87,2063.87,0
1983-01-14,2073.27,2073.27,2073.27,2073.27,0
1983-01-17,2081.41,2081.41,2081.41,2081.41,0
1983-01-18,2077.9,2077.9,2077.9,2077.9,0
1983-01-19,2055.17,2055.17,2055.17,2055.17,0
1983-01-20,2057.82,2057.82,2057.82,2057.82,0
1983-01-21,2024.53,2024.53,2024.53,2024.53,0
1983-01-24,1977.5,1977.5,1977.5,1977.5,0
1983-01-25,1987.31,1987.31,1987.31,1987.31,0
1983-01-26,1984.85,1984.85,1984.85,1984.85,0
1983-01-27,2014.09,2014.09,2014.09,2014.09,0
1983-01-28,2015.74,2015.74,2015.74,2015.74,0
1983-01-31,2031.47,2031.47,2031.47,2031.47,0
1983-02-01,2022.27,2022.27,2022.27,2022.27,0
1983-02-02,2031.66,2031.66,2031.66,2031.66,0
1983-02-03,2038.5,2038.5,2038.5,2038.5,0
1983-02-04,2055.06,2055.06,2055.06,2055.06,0
1983-02-07,2065.04,2065.04,2065.04,2065.04,0
1983-02-08,2075.69,2075.69,2075.69,2075.69,0
1983-02-09,2082.35,2082.35,2082.35,2082.35,0
1983-02-10,2110.2,2110.2,2110.2,2110.2,0
1983-02-11,2121.65,2121.65,2121.65,2121.65,0
1983-02-14,2136.91,2136.91,2136.91,2136.91,0
1983-02-15,2146.94,2146.94,2146.94,2146.94,0
1983-02-16,2147.57,2147.57,2147.57,2147.57,0
1983-02-17,2135.9,2135.9,2135.9,2135.9,0
1983-02-18,2136.82,2136.82,2136.82,2136.82,0
1983-02-21,2103.2,2103.2,2103.2,2103.2,0
1983-02-22,2066.73,2066.73,2066.73,2066.73,0
1983-02-23,2073,2073,2073,2073,0
1983-02-24,2126.5,2126.5,2126.5,2126.5,0
1983-02-25,2123.11,2123.11,2123.11,2123.11,0
1983-02-28,2090.37,2090.37,2090.37,2090.37,0
1983-03-01,2125.12,2125.12,2125.12,2125.12,0
1983-03-02,2157.89,2157.89,2157.89,2157.89,0
1983-03-03,2165.05,2165.05,2165.05,2165.05,0
1983-03-04,2163.57,2163.57,2163.57,2163.57,0
1983-03-07,2170.09,2170.09,2170.09,2170.09,0
1983-03-08,2143.12,2143.12,2143.12,2143.12,0
1983-03-09,2159.01,2159.01,2159.01,2159.01,0
1983-03-10,2169.91,2169.91,2169.91,2169.91,0
1983-03-11,2163.8,2163.8,2163.8,2163.8,0
1983-03-14,2154.19,2154.19,2154.19,2154.19,0
1983-03-15,2148.44,2148.44,2148.44,2148.44,0
1983-03-16,2136.13,2136.13,2136.13,2136.13,0
1983-03-17,2116.9,2116.9,2116.9,2116.9,0
1983-03-18,2115.12,2115.12,2115.12,2115.12,0
1983-03-21,2112.03,2112.03,2112.03,2112.03,0
1983-03-22,2110.49,2110.49,2110.49,2110.49,0
1983-03-23,2114.34,2114.34,2114.34,2114.34,0
1983-03-24,2122.27,2122.27,2122.27,2122.27,0
1983-03-25,2122.63,2122.63,2122.63,2122.63,0
1983-03-28,2117.48,2117.48,2117.48,2117.48,0
1983-03-29,2122.37,2122.37,2122.37,2122.37,0
1983-03-30,2141.95,2141.95,2141.95,2141.95,0
1983-03-31,2156.06,2156.06,2156.06,2156.06,0
1983-04-04,2156.05,2156.05,2156.05,2156.05,0
1983-04-05,2154.71,2154.71,2154.71,2154.71,0
1983-04-06,2151.1,2151.1,2151.1,2151.1,0
1983-04-07,2155.04,2155.04,2155.04,2155.04,0
1983-04-08,2159.39,2159.39,2159.39,2159.39,0
1983-04-11,2176.76,2176.76,2176.76,2176.76,0
1983-04-12,2187.52,2187.52,2187.52,2187.52,0
1983-04-13,2207.48,2207.48,2207.48,2207.48,0
1983-04-14,2245.62,2245.62,2245.62,2245.62,0
1983-04-15,2264.13,2264.13,2264.13,2264.13,0
1983-04-18,2286.08,2286.08,2286.08,2286.08,0
1983-04-19,2278.56,2278.56,2278.56,2278.56,0
1983-04-20,2322.31,2322.31,2322.31,2322.31,0
1983-04-21,2312.64,2312.64,2312.64,2312.64,0
1983-04-22,2328.84,2328.84,2328.84,2328.84,0
1983-04-25,2315.37,2315.37,2315.37,2315.37,0
1983-04-26,2321.27,2321.27,2321.27,2321.27,0
1983-04-27,2325.3,2325.3,2325.3,2325.3,0
1983-04-28,2333.53,2333.53,2333.53,2333.53,0
1983-04-29,2340.81,2340.81,2340.81,2340.81,0
1983-05-02,2325.95,2325.95,2325.95,2325.95,0
1983-05-03,2318.76,2318.76,2318.76,2318.76,0
1983-05-04,2347.15,2347.15,2347.15,2347.15,0
1983-05-05,2394.18,2394.18,2394.18,2394.18,0
1983-05-06,2436.22,2436.22,2436.22,2436.22,0
1983-05-09,2429.38,2429.38,2429.38,2429.38,0
1983-05-10,2457.7,2457.7,2457.7,2457.7,0
1983-05-11,2451.72,2451.72,2451.72,2451.72,0
1983-05-12,2432.17,2432.17,2432.17,2432.17,0
1983-05-13,2443.9,2443.9,2443.9,2443.9,0
1983-05-16,2409.89,2409.89,2409.89,2409.89,0
1983-05-17,2424.79,2424.79,2424.79,2424.79,0
1983-05-18,2430.58,2430.58,2430.58,2430.58,0
1983-05-19,2402.59,2402.59,2402.59,2402.59,0
1983-05-20,2389.26,2389.26,2389.26,2389.26,0
1983-05-24,2417.25,2417.25,2417.25,2417.25,0
1983-05-25,2434.04,2434.04,2434.04,2434.04,0
1983-05-26,2445.18,2445.18,2445.18,2445.18,0
1983-05-27,2446.07,2446.07,2446.07,2446.07,0
1983-05-30,2453.28,2453.28,2453.28,2453.28,0
1983-05-31,2420.65,2420.65,2420.65,2420.65,0
1983-06-01,2409.34,2409.34,2409.34,2409.34,0
1983-06-02,2418.68,2418.68,2418.68,2418.68,0
1983-06-03,2428.39,2428.39,2428.39,2428.39,0
1983-06-06,2424.43,2424.43,2424.43,2424.43,0
1983-06-07,2406.36,2406.36,2406.36,2406.36,0
1983-06-08,2378.13,2378.13,2378.13,2378.13,0
1983-06-09,2371.73,2371.73,2371.73,2371.73,0
1983-06-10,2378.7,2378.7,2378.7,2378.7,0
1983-06-13,2396.62,2396.62,2396.62,2396.62,0
1983-06-14,2392.03,2392.03,2392.03,2392.03,0
1983-06-15,2400.77,2400.77,2400.77,2400.77,0
1983-06-16,2416.42,2416.42,2416.42,2416.42,0
1983-06-17,2416.9,2416.9,2416.9,2416.9,0
1983-06-20,2409.73,2409.73,2409.73,2409.73,0
1983-06-21,2423.83,2423.83,2423.83,2423.83,0
1983-06-22,2451.82,2451.82,2451.82,2451.82,0
1983-06-23,2455.35,2455.35,2455.35,2455.35,0
1983-06-24,2466.99,2466.99,2466.99,2466.99,0
1983-06-27,2435.51,2435.51,2435.51,2435.51,0
1983-06-28,2411.53,2411.53,2411.53,2411.53,0
1983-06-29,2430.86,2430.86,2430.86,2430.86,0
1983-06-30,2446.97,2446.97,2446.97,2446.97,0
1983-07-04,2459.97,2459.97,2459.97,2459.97,0
1983-07-05,2447.07,2447.07,2447.07,2447.07,0
1983-07-06,2480.48,2480.48,2480.48,2480.48,0
1983-07-07,2478.58,2478.58,2478.58,2478.58,0
1983-07-08,2471.32,2471.32,2471.32,2471.32,0
1983-07-11,2483.7,2483.7,2483.7,2483.7,0
1983-07-12,2454.58,2454.58,2454.58,2454.58,0
1983-07-13,2439.74,2439.74,2439.74,2439.74,0
1983-07-14,2452.14,2452.14,2452.14,2452.14,0
1983-07-15,2443.85,2443.85,2443.85,2443.85,0
1983-07-18,2439.64,2439.64,2439.64,2439.64,0
1983-07-19,2448.83,2448.83,2448.83,2448.83,0
1983-07-20,2493.69,2493.69,2493.69,2493.69,0
1983-07-21,2494.08,2494.08,2494.08,2494.08,0
1983-07-22,2493.94,2493.94,2493.94,2493.94,0
1983-07-25,2493.38,2493.38,2493.38,2493.38,0
1983-07-26,2515.41,2515.41,2515.41,2515.41,0
1983-07-27,2517.77,2517.77,2517.77,2517.77,0
1983-07-28,2509.19,2509.19,2509.19,2509.19,0
1983-07-29,2477.62,2477.62,2477.62,2477.62,0
1983-08-02,2466.08,2466.08,2466.08,2466.08,0
1983-08-03,2459.66,2459.66,2459.66,2459.66,0
1983-08-04,2439.24,2439.24,2439.24,2439.24,0
1983-08-05,2435.57,2435.57,2435.57,2435.57,0
1983-08-08,2402.04,2402.04,2402.04,2402.04,0
1983-08-09,2392.06,2392.06,2392.06,2392.06,0
1983-08-10,2395.38,2395.38,2395.38,2395.38,0
1983-08-11,2387.16,2387.16,2387.16,2387.16,0
1983-08-12,2393.29,2393.29,2393.29,2393.29,0
1983-08-15,2412.76,2412.76,2412.76,2412.76,0
1983-08-16,2407.83,2407.83,2407.83,2407.83,0
1983-08-17,2434.71,2434.71,2434.71,2434.71,0
1983-08-18,2444.97,2444.97,2444.97,2444.97,0
1983-08-19,2439.93,2439.93,2439.93,2439.93,0
1983-08-22,2454.86,2454.86,2454.86,2454.86,0
1983-08-23,2450.71,2450.71,2450.71,2450.71,0
1983-08-24,2447.48,2447.48,2447.48,2447.48,0
1983-08-25,2435.25,2435.25,2435.25,2435.25,0
1983-08-26,2441.35,2441.35,2441.35,2441.35,0
1983-08-29,2441.86,2441.86,2441.86,2441.86,0
1983-08-30,2450.49,2450.49,2450.49,2450.49,0
1983-08-31,2483.09,2483.09,2483.09,2483.09,0
1983-09-01,2501.72,2501.72,2501.72,2501.72,0
1983-09-02,2512.34,2512.34,2512.34,2512.34,0
1983-09-06,2553.75,2553.75,2553.75,2553.75,0
1983-09-07,2562.77,2562.77,2562.77,2562.77,0
1983-09-08,2578.21,2578.21,2578.21,2578.21,0
1983-09-09,2577.04,2577.04,2577.04,2577.04,0
1983-09-12,2575.48,2575.48,2575.48,2575.48,0
1983-09-13,2560.62,2560.62,2560.62,2560.62,0
1983-09-14,2568.94,2568.94,2568.94,2568.94,0
1983-09-15,2544.81,2544.81,2544.81,2544.81,0
1983-09-16,2533.34,2533.34,2533.34,2533.34,0
1983-09-19,2550.05,2550.05,2550.05,2550.05,0
1983-09-20,2577.01,2577.01,2577.01,2577.01,0
1983-09-21,2571.06,2571.06,2571.06,2571.06,0
1983-09-22,2587.05,2587.05,2587.05,2587.05,0
1983-09-23,2592.72,2592.72,2592.72,2592.72,0
1983-09-26,2598.26,2598.26,2598.26,2598.26,0
1983-09-27,2579.84,2579.84,2579.84,2579.84,0
1983-09-28,2561.57,2561.57,2561.57,2561.57,0
1983-09-29,2540.05,2540.05,2540.05,2540.05,0
1983-09-30,2499.58,2499.58,2499.58,2499.58,0
1983-10-03,2466.16,2466.16,2466.16,2466.16,0
1983-10-04,2471.86,2471.86,2471.86,2471.86,0
1983-10-05,2478.77,2478.77,2478.77,2478.77,0
1983-10-06,2505.25,2505.25,2505.25,2505.25,0
1983-10-07,2517.13,2517.13,2517.13,2517.13,0
1983-10-11,2505.78,2505.78,2505.78,2505.78,0
1983-10-12,2485.15,2485.15,2485.15,2485.15,0
1983-10-13,2487.01,2487.01,2487.01,2487.01,0
1983-10-14,2480.73,2480.73,2480.73,2480.73,0
1983-10-17,2481.48,2481.48,2481.48,2481.48,0
1983-10-18,2449.8,2449.8,2449.8,2449.8,0
1983-10-19,2435.32,2435.32,2435.32,2435.32,0
1983-10-20,2444.29,2444.29,2444.29,2444.29,0
1983-10-21,2425.23,2425.23,2425.23,2425.23,0
1983-10-24,2422.31,2422.31,2422.31,2422.31,0
1983-10-25,2416.13,2416.13,2416.13,2416.13,0
1983-10-26,2384.52,2384.52,2384.52,2384.52,0
1983-10-27,2371.85,2371.85,2371.85,2371.85,0
1983-10-28,2360.3,2360.3,2360.3,2360.3,0
1983-10-31,2361.08,2361.08,2361.08,2361.08,0
1983-11-01,2374.75,2374.75,2374.75,2374.75,0
1983-11-02,2403.18,2403.18,2403.18,2403.18,0
1983-11-03,2404.51,2404.51,2404.51,2404.51,0
1983-11-04,2397.66,2397.66,2397.66,2397.66,0
1983-11-07,2398.63,2398.63,2398.63,2398.63,0
1983-11-08,2411.33,2411.33,2411.33,2411.33,0
1983-11-09,2439.9,2439.9,2439.9,2439.9,0
1983-11-10,2456.97,2456.97,2456.97,2456.97,0
1983-11-11,2473.35,2473.35,2473.35,2473.35,0
1983-11-14,2476.19,2476.19,2476.19,2476.19,0
1983-11-15,2458.97,2458.97,2458.97,2458.97,0
1983-11-16,2454.93,2454.93,2454.93,2454.93,0
1983-11-17,2463.16,2463.16,2463.16,2463.16,0
1983-11-18,2453.18,2453.18,2453.18,2453.18,0
1983-11-21,2451.6,2451.6,2451.6,2451.6,0
1983-11-22,2470.88,2470.88,2470.88,2470.88,0
1983-11-23,2475.48,2475.48,2475.48,2475.48,0
1983-11-24,2479.07,2479.07,2479.07,2479.07,0
1983-11-25,2495.41,2495.41,2495.41,2495.41,0
1983-11-28,2507.47,2507.47,2507.47,2507.47,0
1983-11-29,2539.55,2539.55,2539.55,2539.55,0
1983-11-30,2540.89,2540.89,2540.89,2540.89,0
1983-12-01,2557.95,2557.95,2557.95,2557.95,0
1983-12-02,2550.21,2550.21,2550.21,2550.21,0
1983-12-05,2540.24,2540.24,2540.24,2540.24,0
1983-12-06,2536.83,2536.83,2536.83,2536.83,0
1983-12-07,2549.26,2549.26,2549.26,2549.26,0
1983-12-08,2535.46,2535.46,2535.46,2535.46,0
1983-12-09,2531.98,2531.98,2531.98,2531.98,0
1983-12-12,2536.33,2536.33,2536.33,2536.33,0
1983-12-13,2538.6,2538.6,2538.6,2538.6,0
1983-12-14,2530.26,2530.26,2530.26,2530.26,0
1983-12-15,2515.22,2515.22,2515.22,2515.22,0
1983-12-16,2506.78,2506.78,2506.78,2506.78,0
1983-12-19,2500.7,2500.7,2500.7,2500.7,0
1983-12-20,2511.65,2511.65,2511.65,2511.65,0
1983-12-21,2537.77,2537.77,2537.77,2537.77,0
1983-12-22,2532.79,2532.79,2532.79,2532.79,0
1983-12-23,2536.92,2536.92,2536.92,2536.92,0
1983-12-28,2542.68,2542.68,2542.68,2542.68,0
1983-12-29,2545.52,2545.52,2545.52,2545.52,0
1983-12-30,2552.35,2552.35,2552.35,2552.35,0
1984-01-03,2551.56,2551.56,2551.56,2551.56,0
1984-01-04,2555.62,2555.62,2555.62,2555.62,0
1984-01-05,2578.01,2578.01,2578.01,2578.01,0
1984-01-06,2585.73,2585.73,2585.73,2585.73,0
1984-01-09,2580.94,2580.94,2580.94,2580.94,0
1984-01-10,2582.94,2582.94,2582.94,2582.94,0
1984-01-11,2580.15,2580.15,2580.15,2580.15,0
1984-01-12,2577.17,2577.17,2577.17,2577.17,0
1984-01-13,2565.47,2565.47,2565.47,2565.47,0
1984-01-16,2562.9,2562.9,2562.9,2562.9,0
1984-01-17,2565.19,2565.19,2565.19,2565.19,0
1984-01-18,2575.32,2575.32,2575.32,2575.32,0
1984-01-19,2580.54,2580.54,2580.54,2580.54,0
1984-01-20,2572.59,2572.59,2572.59,2572.59,0
1984-01-23,2540.23,2540.23,2540.23,2540.23,0
1984-01-24,2526.26,2526.26,2526.26,2526.26,0
1984-01-25,2507.92,2507.92,2507.92,2507.92,0
1984-01-26,2507.98,2507.98,2507.98,2507.98,0
1984-01-27,2504.33,2504.33,2504.33,2504.33,0
1984-01-30,2480.01,2480.01,2480.01,2480.01,0
1984-01-31,2468.88,2468.88,2468.88,2468.88,0
1984-02-01,2466.68,2466.68,2466.68,2466.68,0
1984-02-02,2471.48,2471.48,2471.48,2471.48,0
1984-02-03,2455.66,2455.66,2455.66,2455.66,0
1984-02-06,2415.93,2415.93,2415.93,2415.93,0
1984-02-07,2411.41,2411.41,2411.41,2411.41,0
1984-02-08,2395.66,2395.66,2395.66,2395.66,0
1984-02-09,2386.05,2386.05,2386.05,2386.05,0
1984-02-10,2401.55,2401.55,2401.55,2401.55,0
1984-02-13,2377.79,2377.79,2377.79,2377.79,0
1984-02-14,2385.82,2385.82,2385.82,2385.82,0
1984-02-15,2391.2,2391.2,2391.2,2391.2,0
1984-02-16,2387.02,2387.02,2387.02,2387.02,0
1984-02-17,2383.06,2383.06,2383.06,2383.06,0
1984-02-20,2377.98,2377.98,2377.98,2377.98,0
1984-02-21,2362.39,2362.39,2362.39,2362.39,0
1984-02-22,2366.16,2366.16,2366.16,2366.16,0
1984-02-23,2368.64,2368.64,2368.64,2368.64,0
1984-02-24,2402.06,2402.06,2402.06,2402.06,0
1984-02-27,2422.64,2422.64,2422.64,2422.64,0
1984-02-28,2403.5,2403.5,2403.5,2403.5,0
1984-02-29,2419.83,2419.83,2419.83,2419.83,0
1984-03-01,2416.34,2416.34,2416.34,2416.34,0
1984-03-02,2425.07,2425.07,2425.07,2425.07,0
1984-03-05,2433.03,2433.03,2433.03,2433.03,0
1984-03-06,2423.14,2423.14,2423.14,2423.14,0
1984-03-07,2399.85,2399.85,2399.85,2399.85,0
1984-03-08,2400.16,2400.16,2400.16,2400.16,0
1984-03-09,2386.88,2386.88,2386.88,2386.88,0
1984-03-12,2389.6,2389.6,2389.6,2389.6,0
1984-03-13,2400.56,2400.56,2400.56,2400.56,0
1984-03-14,2411.09,2411.09,2411.09,2411.09,0
1984-03-15,2406.5,2406.5,2406.5,2406.5,0
1984-03-16,2422.75,2422.75,2422.75,2422.75,0
1984-03-19,2412.59,2412.59,2412.59,2412.59,0
1984-03-20,2407.66,2407.66,2407.66,2407.66,0
1984-03-21,2400.49,2400.49,2400.49,2400.49,0
1984-03-22,2371.25,2371.25,2371.25,2371.25,0
1984-03-23,2365.19,2365.19,2365.19,2365.19,0
1984-03-26,2357.02,2357.02,2357.02,2357.02,0
1984-03-27,2360.25,2360.25,2360.25,2360.25,0
1984-03-28,2379.35,2379.35,2379.35,2379.35,0
1984-03-29,2391.83,2391.83,2391.83,2391.83,0
1984-03-30,2382.1,2382.1,2382.1,2382.1,0
1984-04-02,2370.48,2370.48,2370.48,2370.48,0
1984-04-03,2355.91,2355.91,2355.91,2355.91,0
1984-04-04,2347.94,2347.94,2347.94,2347.94,0
1984-04-05,2316.17,2316.17,2316.17,2316.17,0
1984-04-06,2315.93,2315.93,2315.93,2315.93,0
1984-04-09,2321.45,2321.45,2321.45,2321.45,0
1984-04-10,2328.02,2328.02,2328.02,2328.02,0
1984-04-11,2319.59,2319.59,2319.59,2319.59,0
1984-04-12,2331.64,2331.64,2331.64,2331.64,0
1984-04-13,2328.49,2328.49,2328.49,2328.49,0
1984-04-16,2330.25,2330.25,2330.25,2330.25,0
1984-04-17,2333.94,2333.94,2333.94,2333.94,0
1984-04-18,2331.02,2331.02,2331.02,2331.02,0
1984-04-19,2327.02,2327.02,2327.02,2327.02,0
1984-04-23,2376,2376,2325.19,2325.19,0
1984-04-24,2438,2438,2321.48,2321.48,0
1984-04-25,2365,2430,2319.7,2319.7,0
1984-04-26,2325,2381,2303,2326.02,0
1984-04-27,2351,2421,2300,2329.24,0
1984-05-09,2333,2336,2324.95,2324.95,0
1984-05-10,2332,2423,2318,2321.22,0
1984-08-15,2369,2369,2326.01,2326.01,0
1984-08-16,2268,2367,2268,2333.18,0
1984-08-17,2317,2338.37,2282,2338.37,0
1984-08-20,2333,2333,2260,2331.99,0
1984-08-21,2314,2406,2314,2359.5,0
1984-08-22,2395,2396,2358.84,2358.84,0
1984-08-23,2288,2376,2272,2367.68,0
1984-08-24,2366,2376.47,2316,2376.47,0
1984-08-27,2334,2364.93,2307,2364.93,0
1984-08-28,2359,2381,2359,2378.12,0
1984-08-29,2332,2382.31,2323,2382.31,0
1984-08-30,2323,2380.05,2284,2380.05,0
1984-08-31,2322,2388,2322,2386.09,0
1984-09-04,2391,2393,2386.47,2386.47,0
1984-09-05,2391,2391,2363.45,2363.45,0
1984-09-06,2368,2371,2364,2368.07,0
1984-09-07,2375,2376,2353,2353.38,0
1984-09-10,2342,2345,2335,2341.37,0
1984-09-11,2351,2357,2342.5,2342.5,0
1984-09-12,2339,2340,2337,2337.55,0
1984-09-13,2347,2377,2347,2376.48,0
1984-09-14,2395,2399,2394,2397.16,0
1984-09-17,2398,2399,2392,2398.26,0
1984-09-18,2400,2404,2397,2404,0
1984-09-19,2395,2407,2395,2396.6,0
1984-09-20,2396,2399.03,2395,2399.03,0
1984-09-21,2396,2401,2385,2385.17,0
1984-09-24,2380,2380,2368,2370.12,0
1984-09-25,2365,2367,2359,2366.54,0
1984-09-26,2372,2381,2372,2379.3,0
1984-09-27,2392,2397,2392,2395.72,0
1984-09-28,2400,2400,2392,2392.65,0
1984-10-01,2381,2386,2378,2380.92,0
1984-10-02,2382,2387,2382,2382.64,0
1984-10-03,2376,2376,2370.94,2370.94,0
1984-10-04,2372,2372,2369.76,2369.76,0
1984-10-05,2363,2366.29,2362,2366.29,0
1984-10-08,2381,2386,2378,2380,0
1984-10-09,2369,2370,2357,2357.02,0
1984-10-10,2358,2358,2349,2357.88,0
1984-10-11,2362,2368,2362,2365.87,0
1984-10-12,2374,2388,2374,2386.72,0
1984-10-15,2392,2404,2392,2403.28,0
1984-10-16,2405,2407,2400,2406.01,0
1984-10-17,2406,2406,2398.84,2398.84,0
1984-10-18,2389,2389,2389,2389,0
1984-10-19,2413,2413,2395.95,2395.95,0
1984-10-22,2390,2393,2384,2384.16,0
1984-10-23,2389,2391,2382,2382.47,0
1984-10-24,2375,2376,2370,2372.62,0
1984-10-25,2378,2381,2370,2370.2,0
1984-10-26,2365,2366,2363,2365.25,0
1984-10-29,2356,2356,2351,2353.05,0
1984-10-30,2353,2362.11,2353,2362.11,0
1984-10-31,2359,2361,2353,2353.26,0
1984-11-01,2332,2374,2305,2347,0
1984-11-02,2367,2373,2367,2369.35,0
1984-11-05,2371,2390,2370,2388.36,0
1984-11-06,2410,2422.95,2410,2422.95,0
1984-11-07,2427,2427,2413.78,2413.78,0
1984-11-08,2409,2416,2409,2415.22,0
1984-11-09,2423,2426,2365,2412,0
1984-11-12,2365,2388,2316,2388,0
1984-11-13,2418,2418,2402,2402,0
1984-11-14,2413,2415,2409,2413.7,0
1984-11-15,2411,2417,2411,2411.58,0
1984-11-16,2411,2419,2403,2419,0
1984-11-19,2393,2393,2379.52,2379.52,0
1984-11-20,2383,2387.02,2383,2387.02,0
1984-11-21,2384,2386.06,2380,2386.06,0
1984-11-23,2411,2414.36,2411,2414.36,0
1984-11-26,2413,2413,2399,2399.42,0
1984-11-27,2390,2397.85,2389,2397.85,0
1984-11-28,2396,2398,2384,2384.94,0
1984-11-29,2382,2382,2375,2376.68,0
1984-11-30,2373,2373,2368,2368.54,0
1984-12-03,2365,2366.31,2361,2366.31,0
1984-12-04,2368,2370,2368,2368.62,0
1984-12-05,2366,2366,2358.87,2358.87,0
1984-12-06,2354,2356,2352,2353,0
1984-12-07,2354,2356,2352,2352.12,0
1984-12-10,2342,2348,2340,2347.09,0
1984-12-11,2347,2352,2345,2349.54,0
1984-12-12,2349,2349,2341.77,2341.77,0
1984-12-13,2343,2347,2337,2337.47,0
1984-12-14,2337,2347,2337,2345.17,0
1984-12-17,2347,2347,2347,2347,0
1984-12-18,2369,2389.18,2369,2389.18,0
1984-12-19,2403,2403,2391,2391.13,0
1984-12-20,2387,2387,2383,2386.21,0
1984-12-21,2384,2384,2379,2380.58,0
1984-12-24,2388,2395,2388,2393.86,0
1984-12-27,2389,2389,2384,2384.23,0
1984-12-28,2385,2388,2385,2387.99,0
1984-12-31,2391,2400.33,2391,2400.33,0
1985-01-02,2395,2404,2394.88,2394.88,0
1985-01-03,2389,2389,2377,2377.04,0
1985-01-04,2367,2367,2353.71,2353.71,0
1985-01-07,2349,2356,2349,2355.31,0
1985-01-08,2351,2356,2348.55,2348.55,0
1985-01-09,2354,2361,2354,2359.06,0
1985-01-10,2359,2381.19,2359,2381.19,0
1985-01-11,2388,2388,2375.7,2375.7,0
1985-01-14,2372,2389,2372,2388.03,0
1985-01-15,2401,2404,2394,2394.12,0
1985-01-16,2404,2407,2404,2406.3,0
1985-01-17,2406,2412.08,2403,2412.08,0
1985-01-18,2423,2423,2417,2419.6,0
1985-01-21,2427,2464.45,2427,2464.45,0
1985-01-22,2495,2501,2495,2495,0
1985-01-23,2497,2510,2497,2509.92,0
1985-01-24,2533,2533,2525.95,2525.95,0
1985-01-25,2535,2548,2531,2547.87,0
1985-01-28,2552,2563,2552,2563,0
1985-01-29,2567,2580.06,2563,2580.06,0
1985-01-30,2603,2608,2603,2604.02,0
1985-01-31,2603,2606,2590,2595.05,0
1985-02-01,2580,2580,2577,2580,0
1985-02-04,2566,2589,2566,2588.88,0
1985-02-05,2597,2610,2597,2605.28,0
1985-02-06,2614,2622,2614,2614.48,0
1985-02-07,2624,2624,2620.69,2620.69,0
1985-02-08,2618,2618,2609,2612.92,0
1985-02-11,2607,2607,2597,2602.78,0
1985-02-12,2592,2602.15,2592,2602.15,0
1985-02-13,2602,2628.31,2599,2628.31,0
1985-02-14,2628,2641,2623,2623.17,0
1985-02-15,2623,2624,2618,2618,0
1985-02-18,2609,2612,2605,2608.16,0
1985-02-19,2601,2610,2601,2609.7,0
1985-02-20,2609,2618,2609,2614.72,0
1985-02-21,2606,2606,2599,2605.76,0
1985-02-22,2602,2605,2591,2591.21,0
1985-02-25,2569,2571,2560,2570.93,0
1985-02-26,2574,2585,2571,2584.75,0
1985-02-27,2595,2595,2585,2585.4,0
1985-02-28,2589,2597,2589,2594.98,0
1985-03-01,2608,2625.21,2608,2625.21,0
1985-03-04,2624,2631,2624,2628.54,0
1985-03-05,2641,2647.02,2638,2647.02,0
1985-03-06,2631,2652,2631,2643.01,0
1985-03-07,2630,2630,2618,2618.25,0
1985-03-08,2618,2619,2612,2613.84,0
1985-03-11,2604,2609,2598,2602.19,0
1985-03-12,2606,2609,2603,2607.3,0
1985-03-13,2595,2603,2587,2588.91,0
1985-03-14,2586,2591,2586,2587.78,0
1985-03-15,2586,2588,2584.68,2584.68,0
1985-03-18,2584,2584,2577.5,2577.5,0
1985-03-19,2586,2622,2586,2621.88,0
1985-03-20,2609,2609,2603,2606.69,0
1985-03-21,2606,2608,2601,2601.23,0
1985-03-22,2609,2610,2605.56,2605.56,0
1985-03-25,2600,2604.5,2595,2595.42,0
1985-03-26,2597,2599,2594.62,2594.62,0
1985-03-27,2610,2610,2601,2601.38,0
1985-03-28,2619,2622,2617,2617,0
1985-03-29,2615,2616,2612.81,2612.81,0
1985-04-01,2617,2617,2614,2615.65,0
1985-04-02,2625,2625,2614.95,2614.95,0
1985-04-03,2610,2611,2600,2600.3,0
1985-04-04,2598,2604.38,2594,2604.38,0
1985-04-08,2605,2606,2599.54,2599.54,0
1985-04-09,2607,2608.21,2605,2608.21,0
1985-04-10,2621,2626,2621,2625.67,0
1985-04-11,2637,2642,2630,2630.55,0
1985-04-12,2632,2633,2628,2628.03,0
1985-04-15,2634,2634,2628,2629.77,0
1985-04-16,2628,2636.11,2626,2636.11,0
1985-04-17,2640,2647.27,2640,2647.27,0
1985-04-18,2651,2651,2640,2640.81,0
1985-04-19,2636,2637,2636,2636.51,0
1985-04-22,2632,2634,2630.79,2630.79,0
1985-04-23,2630,2637,2630,2636.5,0
1985-04-24,2641,2649,2641,2648.01,0
1985-04-25,2653,2663,2653,2662.51,0
1985-04-26,2667,2667,2657.78,2657.78,0
1985-04-29,2654,2657,2650,2650.86,0
1985-04-30,2645,2645,2631,2635.31,0
1985-05-01,2637,2637,2626,2626.33,0
1985-05-02,2625,2625,2616.52,2616.52,0
1985-05-03,2616,2622,2616,2618.55,0
1985-05-06,2622,2622,2614.98,2614.98,0
1985-05-07,2616,2621,2615,2615.41,0
1985-05-08,2610,2610,2602,2602.76,0
1985-05-09,2603,2616,2602,2615.55,0
1985-05-10,2626,2635,2626,2634.17,0
1985-05-13,2643,2648.07,2643,2648.07,0
1985-05-14,2658,2661,2655,2660.9,0
1985-05-15,2662,2677,2662,2672.26,0
1985-05-16,2688,2706,2688,2705.65,0
1985-05-17,2706,2723.23,2703,2723.23,0
1985-05-21,2745,2750,2739.76,2739.76,0
1985-05-22,2720,2733,2706,2708.15,0
1985-05-23,2697,2703,2691,2691.38,0
1985-05-24,2707,2717,2697,2716.46,0
1985-05-27,2716,2733.16,2714,2733.16,0
1985-05-28,2742,2747,2736,2739.06,0
1985-05-29,2738,2739,2734,2736.14,0
1985-05-30,2735,2735,2724,2728.64,0
1985-05-31,2725,2736.31,2725,2736.31,0
1985-06-03,2744,2750,2744,2744.75,0
1985-06-04,2744,2753,2742,2752.91,0
1985-06-05,2758,2766.14,2758,2766.14,0
1985-06-06,2761,2761,2752,2755.59,0
1985-06-07,2755,2757,2737,2738.1,0
1985-06-10,2728,2728,2716,2723.69,0
1985-06-11,2724,2724,2715,2717.24,0
1985-06-12,2713,2716,2709,2709.17,0
1985-06-13,2710,2710,2699.5,2699.5,0
1985-06-14,2700,2713,2700,2712.53,0
1985-06-17,2714,2714,2708,2712.79,0
1985-06-18,2716,2725.47,2716,2725.47,0
1985-06-19,2723,2723,2702,2703.7,0
1985-06-20,2700,2700,2688,2691.73,0
1985-06-21,2688,2701.42,2688,2701.42,0
1985-06-24,2697,2705,2696,2704.85,0
1985-06-25,2709,2718,2708,2708.76,0
1985-06-26,2706,2708,2704,2704.81,0
1985-06-27,2701,2705,2698,2703.64,0
1985-06-28,2707,2713,2707,2712.5,0
1985-07-02,2712,2723.36,2712,2723.36,0
1985-07-03,2725,2729,2719,2719.36,0
1985-07-04,2718,2728,2714,2727.79,0
1985-07-05,2729,2740,2729,2739.54,0
1985-07-08,2737,2737,2731,2733.6,0
1985-07-09,2734,2736,2727,2727.3,0
1985-07-10,2727,2737,2727,2736.08,0
1985-07-11,2739,2742,2734.59,2734.59,0
1985-07-12,2735,2741,2733,2737.49,0
1985-07-15,2738,2756.44,2738,2756.44,0
1985-07-16,2757,2776,2757,2775.79,0
1985-07-17,2800,2807,2787,2804.2,0
1985-07-18,2801,2810,2797,2802.27,0
1985-07-19,2800,2807,2795,2807,0
1985-07-22,2803,2803,2788,2797.45,0
1985-07-23,2797,2807,2776,2777.93,0
1985-07-24,2783,2785,2769,2776.13,0
1985-07-25,2784,2791,2784,2786.38,0
1985-07-26,2786,2805,2786,2804.66,0
1985-07-29,2804,2804,2782,2782.4,0
1985-07-30,2778,2778,2769,2772.56,0
1985-07-31,2777,2783,2776,2778.6,0
1985-08-01,2782,2795,2782,2794.93,0
1985-08-02,2798,2799,2794,2798.21,0
1985-08-06,2789,2789,2761,2761.53,0
1985-08-07,2754,2757,2750,2756.74,0
1985-08-08,2763,2772.2,2763,2772.2,0
1985-08-09,2778,2781,2775,2778.4,0
1985-08-12,2779,2779,2774,2776.01,0
1985-08-13,2777,2784,2772,2776.75,0
1985-08-14,2779,2783.13,2778,2783.13,0
1985-08-15,2786,2799.02,2786,2799.02,0
1985-08-16,2793,2796,2790,2791.52,0
1985-08-19,2792,2792,2785,2785.77,0
1985-08-20,2783,2783,2770,2781.44,0
1985-08-21,2782,2784.36,2781,2784.36,0
1985-08-22,2783,2783,2764,2765.31,0
1985-08-23,2765,2770.44,2764,2770.44,0
1985-08-26,2768,2777,2767,2775.21,0
1985-08-27,2776,2785,2775,2784.49,0
1985-08-28,2789,2802,2789,2800.78,0
1985-08-29,2801,2810,2801,2809.74,0
1985-08-30,2817,2821,2813,2819.98,0
1985-09-03,2814,2817,2803,2805.99,0
1985-09-04,2804,2804,2793,2794.06,0
1985-09-05,2793,2793,2786,2789.26,0
1985-09-06,2789,2792,2786,2791.87,0
1985-09-09,2782,2784,2779,2780.72,0
1985-09-10,2781,2782,2768.82,2768.82,0
1985-09-11,2764,2764,2747,2753.58,0
1985-09-12,2740,2740,2725,2726.33,0
1985-09-13,2726,2726,2703,2710.25,0
1985-09-16,2704,2707,2697,2698.14,0
1985-09-17,2693,2693,2651,2651.58,0
1985-09-18,2643,2662.09,2639,2662.09,0
1985-09-19,2665,2674,2665,2672.36,0
1985-09-20,2674,2680,2671,2672.11,0
1985-09-23,2683,2694,2683,2689.11,0
1985-09-24,2686,2686,2656,2656.25,0
1985-09-25,2647,2647,2610,2615.89,0
1985-09-26,2612,2633.09,2612,2633.09,0
1985-09-27,2636,2651,2636,2650.97,0
1985-09-30,2650,2650,2630,2632.25,0
1985-10-01,2631,2650.46,2630,2650.46,0
1985-10-02,2653,2657,2645,2646.06,0
1985-10-03,2649,2665,2645,2657.97,0
1985-10-04,2653,2653,2642,2646.32,0
1985-10-07,2645,2650.22,2640,2650.22,0
1985-10-08,2643,2643,2620.89,2620.89,0
1985-10-09,2623,2625,2618,2618.45,0
1985-10-10,2619,2619,2606.85,2606.85,0
1985-10-11,2610,2620,2610,2618.16,0
1985-10-15,2626,2632,2624,2630.95,0
1985-10-16,2633,2645.17,2632,2645.17,0
1985-10-17,2649,2654,2647,2648.64,0
1985-10-18,2650,2652,2646,2646.89,0
1985-10-21,2648,2650,2643,2644.38,0
1985-10-22,2644,2652,2644,2648.15,0
1985-10-23,2649,2655,2649,2652.97,0
1985-10-24,2655,2656,2646,2647.25,0
1985-10-25,2644,2644,2632.89,2632.89,0
1985-10-28,2633,2638,2633,2637.25,0
1985-10-29,2638,2655,2638,2652.17,0
1985-10-30,2663,2670,2661,2669.35,0
1985-10-31,2672,2676,2668,2674.84,0
1985-11-01,2677,2704,2677,2703.85,0
1985-11-04,2704,2712,2700,2700.14,0
1985-11-05,2700,2710,2697,2709.55,0
1985-11-06,2713,2721,2712,2720.69,0
1985-11-07,2725,2735,2725,2734.86,0
1985-11-08,2740,2749,2737,2748.36,0
1985-11-11,2750,2773.45,2750,2773.45,0
1985-11-12,2780,2787,2779,2785.32,0
1985-11-13,2785,2787,2772,2772.61,0
1985-11-14,2773,2794.2,2773,2794.2,0
1985-11-15,2792,2799,2788,2789.45,0
1985-11-18,2787,2787,2777,2781.7,0
1985-11-19,2787,2793.02,2786,2793.02,0
1985-11-20,2797,2812,2797,2811.01,0
1985-11-21,2821,2839,2821,2838.73,0
1985-11-22,2840,2842,2831,2831.7,0
1985-11-25,2832,2832,2819.92,2819.92,0
1985-11-26,2823,2823,2811,2811.54,0
1985-11-27,2812,2831,2812,2830.89,0
1985-11-29,2850,2858,2849,2857.18,0
1985-12-02,2855,2855,2832,2834.33,0
1985-12-03,2833,2849,2833,2848.43,0
1985-12-04,2855,2884,2855,2884,0
1985-12-05,2883,2888,2879,2879.38,0
1985-12-06,2871,2871,2857,2863.24,0
1985-12-09,2857,2861,2854,2859.4,0
1985-12-10,2862,2862,2852,2858.68,0
1985-12-11,2850,2850,2839,2843.52,0
1985-12-12,2846,2854,2846,2851.75,0
1985-12-13,2853,2868,2853,2866,0
1985-12-16,2869,2885,2869,2882.76,0
1985-12-17,2884,2889,2877,2884.35,0
1985-12-18,2877,2881,2871,2871.21,0
1985-12-19,2871,2877,2871,2873.83,0
1985-12-20,2872,2878.38,2871,2878.38,0
1985-12-23,2877,2878,2871,2875.13,0
1985-12-24,2875,2876,2871,2874.67,0
1985-12-27,2878,2884,2875,2882.53,0
1985-12-30,2885,2893.09,2884,2893.09,0
1986-01-02,2898,2898,2881.52,2881.52,0
1986-01-03,2880,2884,2877,2881.4,0
1986-01-06,2881,2881,2865,2867.22,0
1986-01-07,2888,2889,2888,2888.64,0
1986-01-08,2891,2904,2859.8,2859.81,0
1986-01-09,2844,2849,2821,2824.67,0
1986-01-10,2831,2834,2817.64,2817.64,0
1986-01-13,2820,2821,2809.87,2809.87,0
1986-01-14,2817,2819,2811.98,2811.98,0
1986-01-15,2820,2854,2820,2853.59,0
1986-01-16,2865,2876.16,2865,2876.16,0
1986-01-17,2877,2877,2867,2869.27,0
1986-01-20,2860,2860,2846,2846.46,0
1986-01-21,2848,2848,2814,2814.22,0
1986-01-22,2806,2806,2758.8,2758.8,0
1986-01-23,2748,2776,2744,2773.32,0
1986-01-24,2785,2810.14,2784,2810.14,0
1986-01-27,2818,2828,2818,2827.91,0
1986-01-28,2825,2838,2823,2837.93,0
1986-01-29,2843,2870,2843,2856.85,0
1986-01-30,2853,2858,2844,2844.54,0
1986-01-31,2840,2847,2832,2842.96,0
1986-02-03,2841,2843,2832,2842.9,0
1986-02-04,2833,2833,2780,2782.15,0
1986-02-05,2782,2782,2763,2771.61,0
1986-02-06,2776,2810,2776,2810,0
1986-02-07,2789,2799,2776,2798.81,0
1986-02-10,2800,2800,2790,2792.95,0
1986-02-11,2781,2781,2766,2768.7,0
1986-02-12,2768,2781.12,2766,2781.12,0
1986-02-13,2780,2780,2758,2760.79,0
1986-02-14,2757,2765,2755,2761.32,0
1986-02-18,2755,2782,2755,2781.9,0
1986-02-19,2788,2804,2788,2790.71,0
1986-02-20,2794,2801.36,2791,2801.36,0
1986-02-21,2810,2818,2809,2809.75,0
1986-02-24,2812,2812,2801,2801.68,0
1986-02-25,2806,2817,2806,2808.52,0
1986-02-26,2813,2828,2813,2827.24,0
1986-02-27,2826,2834,2809,2833.34,0
1986-02-28,2849,2859,2847,2855.83,0
1986-03-03,2855,2868,2855,2866.58,0
1986-03-04,2868,2888,2868,2871.49,0
1986-03-05,2874,2890,2867,2889.56,0
1986-03-06,2898,2915,2898,2914.02,0
1986-03-07,2914,2927.03,2914,2927.03,0
1986-03-10,2921,2930,2913,2926.34,0
1986-03-11,2933,2974,2933,2973.53,0
1986-03-12,2985,3006,2985,2993.93,0
1986-03-13,2988,2988,2961,2961.72,0
1986-03-14,2958,2959,2949,2957.75,0
1986-03-17,2958,2959,2957,2957.07,0
1986-03-18,2959,2984.2,2959,2984.2,0
1986-03-19,2989,2999,2989,2996.64,0
1986-03-20,3007,3030,3007,3029.82,0
1986-03-21,3032,3057,3032,3055.35,0
1986-03-24,3056,3057,3037,3041.3,0
1986-03-25,3038,3038,3009,3012.06,0
1986-03-26,3012,3027,3009,3024.35,0
1986-03-27,3034,3044,3034,3036.06,0
1986-03-31,3040,3048,3040,3047.26,0
1986-04-01,3046,3048,3024,3028.74,0
1986-04-02,3026,3031,3015,3029.93,0
1986-04-03,3036,3054,3033,3036.23,0
1986-04-04,3026,3028,3015,3017.42,0
1986-04-07,3016,3030,3014,3029.88,0
1986-04-08,3034,3042,3032,3039.58,0
1986-04-09,3048,3061,3048,3059.13,0
1986-04-10,3059,3071,3058,3065.36,0
1986-04-11,3075,3086,3075,3083.63,0
1986-04-14,3090,3100,3087,3097.14,0
1986-04-15,3093,3100.26,3089,3100.26,0
1986-04-16,3105,3119,3105,3118.78,0
1986-04-17,3120,3122,3111,3118.65,0
1986-04-18,3120,3129.11,3120,3129.11,0
1986-04-21,3125,3125,3114,3121.8,0
1986-04-22,3124,3125,3098,3098.1,0
1986-04-23,3088,3098.33,3088,3098.33,0
1986-04-24,3101,3125.18,3101,3125.18,0
1986-04-25,3126,3133,3122,3125.82,0
1986-04-28,3129,3130,3125,3126.38,0
1986-04-29,3130,3134,3113,3116.2,0
1986-04-30,3113,3113,3078,3078.89,0
1986-05-01,3062,3074,3061,3067.57,0
1986-05-02,3071,3083,3071,3078.02,0
1986-05-05,3075,3075,3066,3068.21,0
1986-05-06,3072,3075,3066,3074.69,0
1986-05-07,3070,3074,3053,3055.32,0
1986-05-08,3059,3066,3056,3064.05,0
1986-05-09,3063,3067,3061,3066.11,0
1986-05-12,3065,3075,3064,3068.99,0
1986-05-13,3071,3075,3070,3072.08,0
1986-05-14,3070,3077.33,3067,3077.33,0
1986-05-15,3080,3081,3062.6,3062.6,0
1986-05-16,3058,3058,3041,3044.31,0
1986-05-20,3042,3045,3036,3038.51,0
1986-05-21,3040,3040,3027,3027.52,0
1986-05-22,3026,3039,3021,3038.92,0
1986-05-23,3041,3050,3041,3047.34,0
1986-05-26,3050,3055,3048,3054.42,0
1986-05-27,3055,3063,3054,3062.57,0
1986-05-28,3073,3093.13,3073,3093.13,0
1986-05-29,3094,3109.4,3093,3109.4,0
1986-05-30,3108,3124,3108,3121.97,0
1986-06-02,3120,3120,3098.82,3098.82,0
1986-06-03,3094,3097,3084,3096.48,0
1986-06-04,3098,3101,3084,3095.49,0
1986-06-05,3053,3118,3050,3053,0
1986-06-06,3080,3080,3069,3069,0
1986-06-09,3083,3083,3062,3064.07,0
1986-06-10,3058,3062,3049,3050.24,0
1986-06-11,3053,3070,3053,3069.76,0
1986-06-12,3071,3077,3069,3073.03,0
1986-06-13,3079,3092,3079,3089.03,0
1986-06-16,3089,3089,3072,3072.29,0
1986-06-17,3074,3076,3065,3066.07,0
1986-06-18,3066,3069,3062,3066.66,0
1986-06-19,3066,3066,3060,3060.22,0
1986-06-20,3061,3063,3057,3059.79,0
1986-06-23,3058,3060,3050,3052.19,0
1986-06-24,3052,3061,3051,3058.19,0
1986-06-25,3059,3071,3059,3068.23,0
1986-06-26,3070,3077,3068,3068.82,0
1986-06-27,3072,3072,3068,3070.28,0
1986-06-30,3071,3086,3071,3085.5,0
1986-07-02,3080,3091,3078,3089.91,0
1986-07-03,3088,3092.08,3084,3092.08,0
1986-07-04,3093,3094,3089,3091.51,0
1986-07-07,3089,3089,3042,3042.22,0
1986-07-08,3025,3025,2995,2997.3,0
1986-07-09,3004,3018,3003,3013.09,0
1986-07-10,3017,3021,3007,3014.91,0
1986-07-11,3022,3027,3021,3024.06,0
1986-07-14,3021,3021,2999,2999.38,0
1986-07-15,2995,2995,2975,2977.99,0
1986-07-16,2978,2986,2975,2976.44,0
1986-07-17,2975,2976,2968,2969,0
1986-07-18,2967,2968,2951,2962.49,0
1986-07-21,2962,2970,2958,2968.1,0
1986-07-22,2966,2978,2966,2971.06,0
1986-07-23,2970,2970,2962,2966.51,0
1986-07-24,2964,2966,2952.54,2952.54,0
1986-07-25,2954,2960,2954,2957.53,0
1986-07-28,2961,2961,2940.93,2940.93,0
1986-07-29,2940,2941,2932,2934.84,0
1986-07-30,2934,2935,2925,2931.14,0
1986-07-31,2934,2937,2929,2935.33,0
1986-08-01,2937,2944,2931,2932.54,0
1986-08-05,2945,2966,2945,2955.65,0
1986-08-06,2959,2987,2959,2986.79,0
1986-08-07,2990,3008,2990,3004.24,0
1986-08-08,3012,3019,3012,3017.58,0
1986-08-11,3018,3042,3018,3041.9,0
1986-08-12,3041,3042,3035,3038.43,0
1986-08-13,3045,3045,3035,3038.98,0
1986-08-14,3036,3036,3029,3030.82,0
1986-08-15,3029,3034,3029,3031.16,0
1986-08-18,3031,3031,3017,3017.21,0
1986-08-19,3014,3014,3004,3006.85,0
1986-08-20,3007,3019.2,3006,3019.2,0
1986-08-21,3024,3027,3017,3020.82,0
1986-08-22,3020,3021,3013,3015.78,0
1986-08-25,3018,3019,3016,3017.34,0
1986-08-26,3015,3036.35,3015,3036.35,0
1986-08-27,3042,3048,3038,3038.12,0
1986-08-28,3041,3041,3030,3034.6,0
1986-08-29,3032,3034,3028,3028.2,0
1986-09-02,3036,3045,3029,3040.02,0
1986-09-03,3046,3059,3046,3058.27,0
1986-09-04,3064,3096.41,3064,3096.41,0
1986-09-05,3111,3118,3104,3107.57,0
1986-09-08,3105,3108,3092,3092.2,0
1986-09-09,3093,3100,3092,3094.69,0
1986-09-10,3102,3104,3093,3096.13,0
1986-09-11,3090,3090,3020.9,3020.9,0
1986-09-12,3019,3019,2986,3002.32,0
1986-09-15,3004,3019,3004,3018.98,0
1986-09-16,3007,3007,2989,2996.92,0
1986-09-17,2995,2998,2991,2991.34,0
1986-09-18,2989,2989,2984,2984.8,0
1986-09-19,2996,3008.4,2995,3008.4,0
1986-09-22,3012,3019.11,3009,3019.11,0
1986-09-23,3016,3016,3003,3006.09,0
1986-09-24,3006,3018,3005,3017.31,0
1986-09-25,3015,3015,2986,2989.46,0
1986-09-26,2985,2988,2978,2981.97,0
1986-09-29,2975,2975,2957,2961.68,0
1986-09-30,2969,2982,2969,2979.3,0
1986-10-01,2983,2995,2981,2988.39,0
1986-10-02,2992,3002,2992,3002,0
1986-10-03,3010,3014,2995,2999.04,0
1986-10-06,3005,3017,3005,3016.35,0
1986-10-07,3017,3025,3010,3024.24,0
1986-10-08,3026,3048,3025,3041.86,0
1986-10-09,3044,3051,3029,3029.15,0
1986-10-10,3028,3036,3027,3034.01,0
1986-10-14,3031,3031,3017,3018.19,0
1986-10-15,3000,3018,3000,3017.39,0
1986-10-16,3023,3030,3022,3029.73,0
1986-10-17,3026,3041,3026,3040.88,0
1986-10-20,3032,3032,3017,3023.07,0
1986-10-21,3023,3023,3013,3016.53,0
1986-10-22,3019,3027,3018,3021.6,0
1986-10-23,3026,3026,3011,3013.97,0
1986-10-24,3015,3018,3007,3007.12,0
1986-10-27,3010,3010,3006,3009.67,0
1986-10-28,3012,3016,3009,3012.59,0
1986-10-29,3004,3014,3004,3011.82,0
1986-10-30,3022,3027,3017,3026.57,0
1986-10-31,3022,3027,3017,3027,0
1986-11-03,3042,3055,3042,3051.48,0
1986-11-04,3052,3063,3045,3062.77,0
1986-11-05,3051,3063,3051,3060.7,0
1986-11-06,3063,3071,3062,3070.78,0
1986-11-07,3070,3073,3066,3069.99,0
1986-11-10,3073,3074,3065,3073.56,0
1986-11-11,3077,3083,3077,3079.7,0
1986-11-12,3083,3089,3077,3088.74,0
1986-11-13,3082,3084,3062,3062.04,0
1986-11-14,3060,3071,3059,3069.95,0
1986-11-17,3051,3055,3047,3047.49,0
1986-11-18,3048,3048,3018.8,3018.8,0
1986-11-19,3012,3012,2999.99,2999.99,0
1986-11-20,3005,3014.23,3005,3014.23,0
1986-11-21,3018,3025,3018,3021.29,0
1986-11-24,3022,3034,3022,3028.91,0
1986-11-25,3027,3031,3023,3025.02,0
1986-11-26,3027,3027,3022,3025.09,0
1986-11-28,3037,3048,3037,3046.8,0
1986-12-01,3046,3047,3035,3045.06,0
1986-12-02,3049,3060.47,3047,3060.47,0
1986-12-03,3067,3074,3066,3070.84,0
1986-12-04,3067,3076,3067,3072.56,0
1986-12-05,3071,3073,3065,3067.06,0
1986-12-08,3065,3065,3048,3052.84,0
1986-12-09,3048,3048,3037,3037.98,0
1986-12-10,3032,3045,3032,3042.98,0
1986-12-11,3042,3042,3033,3034.92,0
1986-12-12,3038,3042,3034,3041.59,0
1986-12-15,3042,3042,3027,3031.02,0
1986-12-16,3033,3035,3029,3030.64,0
1986-12-17,3031,3033,3028,3028.39,0
1986-12-18,3030,3031,3026,3027.69,0
1986-12-19,3027,3049,3027,3048.53,0
1986-12-22,3050,3050,3039,3044.57,0
1986-12-23,3043,3045,3039,3041.82,0
1986-12-24,3040,3047,3040,3046.65,0
1986-12-29,3046,3047,3045,3045.13,0
1986-12-30,3044,3050.45,3044,3050.45,0
1986-12-31,3054,3066.18,3054,3066.18,0
1987-01-02,3066,3068,3059,3067.78,0
1987-01-05,3075,3098,3070,3097.7,0
1987-01-06,3109,3125,3109,3123.55,0
1987-01-07,3124,3160,3124,3155.04,0
1987-01-08,3165,3179,3165,3178.47,0
1987-01-09,3185,3210,3185,3208.76,0
1987-01-12,3213,3244,3213,3243.67,0
1987-01-13,3245,3256,3243,3253.96,0
1987-01-14,3262,3274,3260,3266.8,0
1987-01-15,3275,3288,3272,3282.88,0
1987-01-16,3284,3287,3266,3271.88,0
1987-01-19,3271,3275,3256,3274.71,0
1987-01-20,3273,3275,3249,3251.33,0
1987-01-21,3244,3257,3243,3246.4,0
1987-01-22,3255,3299.08,3255,3299.08,0
1987-01-23,3313,3337,3302,3305.03,0
1987-01-26,3293,3299,3288,3297.63,0
1987-01-27,3306,3340,3306,3339.91,0
1987-01-28,3351,3357,3348,3354.25,0
1987-01-29,3358,3362,3349,3350.69,0
1987-01-30,3345,3349,3333,3348.85,0
1987-02-02,3350,3379,3350,3378.7,0
1987-02-03,3386,3400.25,3385,3400.25,0
1987-02-04,3406,3448.09,3406,3448.09,0
1987-02-05,3469,3518,3469,3515.17,0
1987-02-06,3525,3539,3522,3525.16,0
1987-02-09,3526,3526,3508,3511.86,0
1987-02-10,3507,3507,3460,3465.7,0
1987-02-11,3464,3486,3460,3485.69,0
1987-02-12,3494,3515,3494,3502.68,0
1987-02-13,3500,3527,3499,3523.37,0
1987-02-16,3521,3531.12,3521,3531.12,0
1987-02-17,3534,3560,3534,3559.89,0
1987-02-18,3569,3580,3555,3560.03,0
1987-02-19,3568,3568,3549,3562.58,0
1987-02-20,3569,3569,3534,3541.75,0
1987-02-23,3527,3527,3474,3487.83,0
1987-02-24,3487,3487.09,3468,3487.09,0
1987-02-25,3492,3496,3474,3474.56,0
1987-02-26,3470,3478.16,3457,3478.16,0
1987-02-27,3491,3502,3491,3498.93,0
1987-03-02,3507,3513,3505,3510.06,0
1987-03-03,3506,3533.24,3506,3533.24,0
1987-03-04,3546,3593.46,3546,3593.46,0
1987-03-05,3608,3629,3608,3619.09,0
1987-03-06,3622,3638,3622,3637.08,0
1987-03-09,3627,3627,3606,3611.42,0
1987-03-10,3608,3619,3605,3613.96,0
1987-03-11,3621,3629,3619,3620.1,0
1987-03-12,3622,3671,3622,3670.09,0
1987-03-13,3690,3697,3683,3687.09,0
1987-03-16,3684,3684,3668,3672.87,0
1987-03-17,3676,3733,3676,3733,0
1987-03-18,3753,3791,3753,3780.89,0
1987-03-19,3785,3810,3785,3809.9,0
1987-03-20,3816,3833,3816,3832.97,0
1987-03-23,3826,3842.14,3821,3842.14,0
1987-03-24,3848,3848,3830,3836.08,0
1987-03-25,3846,3848,3824,3828.54,0
1987-03-26,3830,3832,3814,3814.07,0
1987-03-27,3825,3829,3805,3805.26,0
1987-03-30,3788,3788,3731,3737.54,0
1987-03-31,3736,3741,3725,3739.47,0
1987-04-01,3725,3742.22,3723,3742.22,0
1987-04-02,3754,3784.11,3754,3784.11,0
1987-04-03,3792,3847.04,3792,3847.04,0
1987-04-06,3855,3881.24,3855,3881.24,0
1987-04-07,3887,3897,3871,3871.04,0
1987-04-08,3872,3880,3865,3866.94,0
1987-04-09,3871,3871,3833,3837.35,0
1987-04-10,3831,3843,3831,3841.79,0
1987-04-13,3857,3869,3839.78,3839.78,0
1987-04-14,3834,3834,3768,3773.37,0
1987-04-15,3781,3782,3762,3771.99,0
1987-04-16,3770,3788,3768,3787,0
1987-04-20,3794,3807,3794,3805.33,0
1987-04-21,3811,3811,3791,3810.37,0
1987-04-22,3810,3818,3788,3788.49,0
1987-04-23,3787,3787,3757,3766.38,0
1987-04-24,3769,3796,3721,3733.28,0
1987-04-27,3724,3724,3657,3658.2,0
1987-04-28,3677,3688,3676,3685.4,0
1987-04-29,3697,3708,3697,3704.22,0
1987-04-30,3712,3721,3712,3716.74,0
1987-05-01,3719,3724,3708.53,3708.53,0
1987-05-04,3713,3730.31,3713,3730.31,0
1987-05-05,3733,3755,3732,3754.66,0
1987-05-06,3761,3769,3759,3767.47,0
1987-05-07,3772,3795,3772,3793.7,0
1987-05-08,3810,3819,3810,3818.11,0
1987-05-11,3839,3844,3824.54,3824.54,0
1987-05-12,3832,3835,3820,3823.71,0
1987-05-13,3826,3834,3826,3829.71,0
1987-05-14,3835,3837,3831,3831.85,0
1987-05-15,3833,3833,3813,3813.76,0
1987-05-19,3810,3810,3764.67,3764.67,0
1987-05-20,3751,3751,3720,3720.34,0
1987-05-21,3728,3728,3696.94,3696.94,0
1987-05-22,3697,3697,3676,3678.87,0
1987-05-26,3676,3676,3656,3674.8,0
1987-05-27,3675,3688,3675,3684.83,0
1987-05-28,3690,3690,3678,3688.3,0
1987-05-29,3689,3689,3679,3685.24,0
1987-06-01,3682,3682,3659.59,3659.59,0
1987-06-02,3666,3676.48,3663,3676.48,0
1987-06-03,3677,3701,3677,3700.91,0
1987-06-04,3708,3726.19,3708,3726.19,0
1987-06-05,3736,3736,3723,3728.03,0
1987-06-08,3720,3732,3720,3729.27,0
1987-06-09,3727,3727,3717,3717.8,0
1987-06-10,3720,3728,3705,3709.79,0
1987-06-11,3716,3726.43,3712,3726.43,0
1987-06-12,3728,3728,3723,3725.41,0
1987-06-15,3723,3723,3714,3718.32,0
1987-06-16,3712,3712,3692,3697.12,0
1987-06-17,3702,3719.11,3691,3719.11,0
1987-06-18,3715,3722,3707,3720.62,0
1987-06-19,3718,3741,3718,3740.18,0
1987-06-22,3730,3730,3704,3706.57,0
1987-06-23,3709,3709,3686,3690.99,0
1987-06-24,3694,3697,3689,3692.52,0
1987-06-25,3695,3707,3694,3705.98,0
1987-06-26,3713,3727.16,3711,3727.16,0
1987-06-29,3731,3738,3729,3733.47,0
1987-06-30,3735,3740.19,3733,3740.19,0
1987-07-02,3743,3769,3743,3767.33,0
1987-07-03,3776,3808,3776,3807.95,0
1987-07-06,3819,3837,3818,3836.53,0
1987-07-07,3836,3885,3836,3884.52,0
1987-07-08,3902,3938,3902,3936.6,0
1987-07-09,3945,3949,3930,3932.48,0
1987-07-10,3928,3928,3910,3925.03,0
1987-07-13,3928,3932,3924,3925.04,0
1987-07-14,3931,3959,3931,3956.98,0
1987-07-15,3968,3977.37,3963,3977.37,0
1987-07-16,3981,4005,3981,3998.04,0
1987-07-17,3998,4001,3982,3984.32,0
1987-07-20,3986,3987,3975.95,3975.95,0
1987-07-21,3964,3967,3952,3953.58,0
1987-07-22,3953,3953,3940,3940.27,0
1987-07-23,3945,3947,3941,3945.95,0
1987-07-24,3953,3957,3952,3956.31,0
1987-07-27,3959,3959,3940,3946.33,0
1987-07-28,3947,3956.16,3942,3956.16,0
1987-07-29,3971,4001,3971,4000.77,0
1987-07-30,4016,4024,4013,4023.54,0
1987-07-31,4031,4039,4029,4030.35,0
1987-08-04,4066,4077,4050,4054.93,0
1987-08-05,4041,4041,4031,4040.88,0
1987-08-06,4035,4041,4021,4039.72,0
1987-08-07,4031,4048,4031,4038.07,0
1987-08-10,4049,4067.46,4045,4067.46,0
1987-08-11,4079,4104.12,4079,4104.12,0
1987-08-12,4107,4114,4103,4104.98,0
1987-08-13,4113,4119,4110,4112.86,0
1987-08-14,4115,4116,4079,4083.23,0
1987-08-17,4089,4091,4070,4072.26,0
1987-08-18,4072,4072,4030,4032.5,0
1987-08-19,4027,4027,4004,4016.9,0
1987-08-20,4031,4049,4031,4046.47,0
1987-08-21,4048,4050,4039,4040.32,0
1987-08-24,4040,4040,4020,4020.18,0
1987-08-25,4028,4040,4024,4033.65,0
1987-08-26,4035,4035,4007.98,4007.98,0
1987-08-27,3999,3999,3988,3995.13,0
1987-08-28,3996,3996,3975,3975.32,0
1987-08-31,3976,3997,3974,3993.6,0
1987-09-01,4003,4019,3980,3982.23,0
1987-09-02,3983,3995.1,3973,3977.92,0
1987-09-03,3985,3985,3957,3962.6,0
1987-09-04,3965,3965,3954,3955.36,0
1987-09-08,3940,3940,3875,3899.9,0
1987-09-09,3896,3902,3888.71,3888.71,0
1987-09-10,3917,3929,3917,3928.82,0
1987-09-11,3928,3941,3923,3940.79,0
1987-09-14,3949,3949,3935,3940.14,0
1987-09-15,3941,3941,3918,3921.64,0
1987-09-16,3909,3922,3908,3908.23,0
1987-09-17,3907,3907,3893,3900.99,0
1987-09-18,3909,3915,3905,3913.6,0
1987-09-21,3914,3918,3886,3886.43,0
1987-09-22,3886,3892,3864,3891.8,0
1987-09-23,3899,3919.44,3899,3919.44,0
1987-09-24,3922,3949,3922,3938.2,0
1987-09-25,3935,3937,3916,3936.53,0
1987-09-28,3942,3942,3928.89,3928.89,0
1987-09-29,3923,3927,3909,3909.27,0
1987-09-30,3909,3916,3897,3902.37,0
1987-10-01,3901,3901,3886,3898.03,0
1987-10-02,3906,3906,3890,3893.47,0
1987-10-05,3899,3919,3899,3918.08,0
1987-10-06,3920,3920,3861.84,3861.84,0
1987-10-07,3853,3855,3829,3838.36,0
1987-10-08,3853,3853,3806,3806.27,0
1987-10-09,3808,3808,3781,3781.22,0
1987-10-13,3783,3783,3746,3759.81,0
1987-10-14,3754,3754,3719,3719.47,0
1987-10-15,3706,3707,3674.85,3674.85,0
1987-10-16,3670,3670,3596,3598.58,0
1987-10-19,3525,3525,3192,3192,0
1987-10-20,3046,3046,2859,2977.31,0
1987-10-21,3143,3282,3143,3246.18,0
1987-10-22,3190,3190,3070,3107.59,0
1987-10-23,3044,3085,3035,3079.39,0
1987-10-26,2972,2972,2846,2846.49,0
1987-10-27,2939,2940,2871,2876.1,0
1987-10-28,2830,2848,2783,2837.79,0
1987-10-29,2826,2874,2826,2872.33,0
1987-10-30,2969,3019.27,2969,3019.27,0
1987-11-02,3024,3080,3024,3079.92,0
1987-11-03,3052,3052,2976,3005.91,0
1987-11-04,2961,2976,2953,2968.35,0
1987-11-05,2931,2961,2931,2960.24,0
1987-11-06,2968,2968,2961,2962.92,0
1987-11-09,2937,2937,2891,2899.62,0
1987-11-10,2847,2862,2834,2843.85,0
1987-11-11,2870,2881,2867,2872.4,0
1987-11-12,2935,2941,2929,2938.87,0
1987-11-13,2952,2955,2932,2946.1,0
1987-11-16,2977,2983,2946,2955.18,0
1987-11-17,2935,2935,2904,2911.32,0
1987-11-18,2919,2923,2897,2922.67,0
1987-11-19,2913,2916,2877,2887.37,0
1987-11-20,2860,2904,2853,2904,0
1987-11-23,2893,2920,2893,2918.27,0
1987-11-24,2958,3002,2958,2994.63,0
1987-11-25,3001,3033,3001,3028.04,0
1987-11-27,3068,3111,3067,3086.13,0
1987-11-30,3052,3052,2964,2978.34,0
1987-12-01,2992,2999,2986,2997.7,0
1987-12-02,3009,3026,2998,3021.5,0
1987-12-03,3031,3031,2948,2948.35,0
1987-12-04,2914,2923,2898,2909.19,0
1987-12-07,2934,2983,2934,2982.55,0
1987-12-08,3025,3051,3004,3050.63,0
1987-12-09,3050,3088,3050,3063.7,0
1987-12-10,3002,3101,3002,3054.1,0
1987-12-11,3069,3101,3069,3100.65,0
1987-12-14,3123,3173,3123,3171.05,0
1987-12-15,3180,3191,3136,3144.46,0
1987-12-16,3155,3155,3134,3145.71,0
1987-12-17,3142,3144,3113,3113.18,0
1987-12-18,3115,3160,3115,3157.39,0
1987-12-21,3147,3173,3147,3170.03,0
1987-12-22,3167,3167,3142,3156.58,0
1987-12-23,3171,3202,3171,3200.11,0
1987-12-24,3205,3212,3205,3207.73,0
1987-12-28,3181,3181,3158,3159.69,0
1987-12-29,3157,3159,3149.84,3149.84,0
1987-12-30,3153,3170,3153,3168.13,0
1987-12-31,3154,3162,3151,3160.05,0
1988-01-04,3168,3219.02,3168,3219.02,0
1988-01-05,3256,3267,3234,3238.01,0
1988-01-06,3253,3263,3243,3262.46,0
1988-01-07,3240,3270,3240,3269.9,0
1988-01-08,3268,3271,3151.89,3151.89,0
1988-01-11,3174,3174,3133,3171.07,0
1988-01-12,3161,3161,3113,3141.32,0
1988-01-13,3123,3146,3112,3135.91,0
1988-01-14,3133,3142,3130,3131.83,0
1988-01-15,3177,3180,3161,3163.22,0
1988-01-18,3168,3170.27,3156,3170.27,0
1988-01-19,3167,3194,3165,3170.46,0
1988-01-20,3156,3163,3116,3122.57,0
1988-01-21,3121,3121,3092,3106.93,0
1988-01-22,3109,3109,3093,3102.04,0
1988-01-25,3102,3102,3081,3083.08,0
1988-01-26,3080,3086,3066,3069.17,0
1988-01-27,3085,3087,3073,3076.69,0
1988-01-28,3079,3082,3051,3060.74,0
1988-01-29,3054,3058,3035,3057.22,0
1988-02-01,3065,3065,3035,3036.36,0
1988-02-02,3037,3048,3022,3045.95,0
1988-02-03,3027,3029,2986,2988.67,0
1988-02-04,2999,3006,2992,3006,0
1988-02-05,3001,3006,2998,2999,0
1988-02-08,2985,2985,2976,2977.87,0
1988-02-09,2980,3004,2979,3003.17,0
1988-02-10,3015,3039.45,3011,3039.45,0
1988-02-11,3045,3048,3034,3038.7,0
1988-02-12,3051,3070.14,3051,3070.14,0
1988-02-15,3083,3110,3080,3109.71,0
1988-02-16,3114,3137,3104,3136.79,0
1988-02-17,3141,3149,3129,3130.62,0
1988-02-18,3125,3133,3117,3117.14,0
1988-02-19,3116,3137.21,3116,3137.21,0
1988-02-22,3144,3168,3139,3167.98,0
1988-02-23,3164,3168,3152,3160.82,0
1988-02-24,3147,3160,3147,3159.64,0
1988-02-25,3161,3197,3161,3170.23,0
1988-02-26,3167,3171,3160,3167.86,0
1988-02-29,3168,3205,3167,3204.83,0
1988-03-01,3214,3220,3204,3212.93,0
1988-03-02,3228,3233,3225,3228.15,0
1988-03-03,3227,3234,3226,3231.16,0
1988-03-04,3234,3251.45,3234,3251.45,0
1988-03-07,3250,3271.16,3249,3271.16,0
1988-03-08,3279,3304,3279,3303.64,0
1988-03-09,3304,3344,3304,3334.09,0
1988-03-10,3361,3370,3313.72,3313.72,0
1988-03-11,3316,3322,3294,3321.21,0
1988-03-14,3317,3319,3303,3315.94,0
1988-03-15,3315,3316,3298,3302.09,0
1988-03-16,3296,3302.41,3280,3302.41,0
1988-03-17,3303,3320,3300,3319.65,0
1988-03-18,3328,3331,3316,3322.56,0
1988-03-21,3318,3328,3318,3324.07,0
1988-03-22,3328,3334,3324,3330.45,0
1988-03-23,3341,3364,3341,3359.79,0
1988-03-24,3345,3345,3314,3322.2,0
1988-03-25,3317,3321,3280,3280.76,0
1988-03-28,3263,3271,3252,3269.95,0
1988-03-29,3283,3298,3282,3293.14,0
1988-03-30,3311,3324,3302.62,3302.62,0
1988-03-31,3303,3314,3296,3313.79,0
1988-04-04,3314,3322,3311,3312.91,0
1988-04-05,3315,3328.31,3307,3328.31,0
1988-04-06,3328,3364,3320,3360.94,0
1988-04-07,3369,3370,3356,3369.47,0
1988-04-08,3367,3381.02,3361,3381.02,0
1988-04-11,3384,3385,3376,3384.38,0
1988-04-12,3382,3403,3382,3402.36,0
1988-04-13,3404,3405,3386,3397.72,0
1988-04-14,3364,3389,3344,3344.16,0
1988-04-15,3345,3351,3330,3350.31,0
1988-04-18,3350,3374,3344,3371.29,0
1988-04-19,3381,3393,3373.74,3373.74,0
1988-04-20,3370,3370,3344,3345.37,0
1988-04-21,3344,3354,3322,3329.6,0
1988-04-22,3327,3335,3322,3332.91,0
1988-04-25,3337,3343,3330,3336.02,0
1988-04-26,3338,3350,3338,3343.98,0
1988-04-27,3346,3354,3345.85,3345.85,0
1988-04-28,3342,3344,3337,3340.98,0
1988-04-29,3340,3343,3334,3339.77,0
1988-05-02,3335,3340.1,3324,3340.1,0
1988-05-03,3347,3352,3347,3351.31,0
1988-05-04,3353,3353,3334,3335.54,0
1988-05-05,3321,3323,3310,3315.96,0
1988-05-06,3318,3319,3307,3307.16,0
1988-05-09,3308,3308,3281,3285.9,0
1988-05-10,3288,3293,3283,3292.5,0
1988-05-11,3264,3264,3220,3228.68,0
1988-05-12,3231,3234,3220.87,3220.87,0
1988-05-13,3230,3238,3227,3237.52,0
1988-05-16,3237,3240,3231,3236.96,0
1988-05-17,3254,3254,3223,3223.2,0
1988-05-18,3216,3216,3174,3178.49,0
1988-05-19,3171,3171,3149,3168.98,0
1988-05-20,3175,3175,3163,3173.52,0
1988-05-24,3174,3185,3172,3183.48,0
1988-05-25,3186,3191,3179.62,3179.62,0
1988-05-26,3171,3182,3171,3176.17,0
1988-05-27,3172,3177,3169,3173.07,0
1988-05-30,3173,3187.15,3171,3187.15,0
1988-05-31,3193,3249.22,3193,3249.22,0
1988-06-01,3271,3281,3263,3279.43,0
1988-06-02,3273,3308,3273,3306.4,0
1988-06-03,3316,3328,3309,3325.03,0
1988-06-06,3326,3340.31,3321,3340.31,0
1988-06-07,3338,3357,3331,3332.55,0
1988-06-08,3334,3376,3333,3366.53,0
1988-06-09,3367,3380,3360,3378.19,0
1988-06-10,3384,3391,3378,3379.94,0
1988-06-13,3377,3379,3371,3376.64,0
1988-06-14,3398,3400,3392,3396.15,0
1988-06-15,3398,3402,3395,3399.9,0
1988-06-16,3392,3401,3385,3391.95,0
1988-06-17,3397,3413.02,3397,3413.02,0
1988-06-20,3397,3397,3389,3394.3,0
1988-06-21,3403,3416.31,3399,3416.31,0
1988-06-22,3443,3449,3437,3443.33,0
1988-06-23,3439,3444,3433,3439.97,0
1988-06-24,3437,3450,3434,3449.93,0
1988-06-27,3433,3434,3411.71,3411.71,0
1988-06-28,3414,3440,3414,3435.15,0
1988-06-29,3437,3443,3422,3430.09,0
1988-06-30,3434,3441.48,3424,3441.48,0
1988-07-04,3444,3448,3437,3444.18,0
1988-07-05,3439,3465.37,3439,3465.37,0
1988-07-06,3469,3479,3453,3454.9,0
1988-07-07,3451,3459,3444,3457.96,0
1988-07-08,3453,3464,3452,3456.61,0
1988-07-11,3456,3456,3447.93,3447.93,0
1988-07-12,3440,3440,3415,3417.55,0
1988-07-13,3415,3420,3407,3419.78,0
1988-07-14,3419,3432,3417,3431.65,0
1988-07-15,3437,3449,3430,3448.56,0
1988-07-18,3431,3436,3426,3431.68,0
1988-07-19,3424,3424,3407,3415.7,0
1988-07-20,3420,3421,3411,3420.84,0
1988-07-21,3411,3411,3395.69,3395.69,0
1988-07-22,3389,3392,3379,3381.68,0
1988-07-25,3377,3377,3352,3362.34,0
1988-07-26,3362,3364,3357,3357.32,0
1988-07-27,3360,3360,3333.52,3333.52,0
1988-07-28,3341,3356,3336,3350.36,0
1988-07-29,3365,3380,3362,3376.73,0
1988-08-02,3383,3383,3361,3365.39,0
1988-08-03,3364,3364,3351,3354.03,0
1988-08-04,3361,3361,3344,3346.01,0
1988-08-05,3343,3346,3342,3345.39,0
1988-08-08,3344,3349,3339.56,3339.56,0
1988-08-09,3328,3328,3306,3309.97,0
1988-08-10,3301,3301,3274.93,3274.93,0
1988-08-11,3278,3278,3267,3277.93,0
1988-08-12,3275,3286,3272,3285.15,0
1988-08-15,3282,3283,3259,3262.3,0
1988-08-16,3252,3276,3252,3268.71,0
1988-08-17,3271,3274,3262,3265.35,0
1988-08-18,3267,3278,3265,3273.3,0
1988-08-19,3274,3281,3273,3279.16,0
1988-08-22,3275,3275,3250,3251.36,0
1988-08-23,3249,3249,3240,3242.02,0
1988-08-24,3240,3279.24,3240,3279.24,0
1988-08-25,3263,3263,3244,3253.85,0
1988-08-26,3249,3265.32,3249,3265.32,0
1988-08-29,3266,3281,3266,3280.54,0
1988-08-30,3279,3279,3266,3274.08,0
1988-08-31,3276,3288,3270,3285.82,0
1988-09-01,3270,3272,3252,3263.19,0
1988-09-02,3280,3291,3274,3290,0
1988-09-06,3290,3302,3290,3299.84,0
1988-09-07,3308,3308,3294,3297.89,0
1988-09-08,3291,3305,3287,3291.87,0
1988-09-09,3280,3280,3269,3269.21,0
1988-09-12,3258,3261,3249,3256.35,0
1988-09-13,3259,3264.28,3259,3264.28,0
1988-09-14,3286,3286,3271,3276.45,0
1988-09-15,3277,3280,3261,3261.32,0
1988-09-16,3255,3262,3248,3261.83,0
1988-09-19,3250,3255.39,3240,3255.39,0
1988-09-20,3256,3266,3256,3261.2,0
1988-09-21,3254,3264,3254,3258.6,0
1988-09-22,3258,3260,3245,3252.29,0
1988-09-23,3251,3261,3249,3260.38,0
1988-09-26,3259,3266,3258,3260.56,0
1988-09-27,3266,3266,3259,3262.15,0
1988-09-28,3256,3267,3256,3266.15,0
1988-09-29,3267,3283.03,3267,3283.03,0
1988-09-30,3285,3294,3282,3283.71,0
1988-10-03,3278,3285,3269,3284.53,0
1988-10-04,3293,3303,3292,3295.88,0
1988-10-05,3295,3313,3288,3310.29,0
1988-10-06,3311,3343.11,3311,3343.11,0
1988-10-07,3362,3398.39,3362,3398.39,0
1988-10-11,3395,3402,3387,3390.7,0
1988-10-12,3375,3376,3364,3367.51,0
1988-10-13,3360,3374,3360,3371.62,0
1988-10-14,3378,3381,3367,3373.84,0
1988-10-17,3375,3381,3372,3376.76,0
1988-10-18,3377,3385.15,3369,3385.15,0
1988-10-19,3390,3396,3369,3380.03,0
1988-10-20,3383,3405.09,3380,3405.09,0
1988-10-21,3404,3417,3404,3416.78,0
1988-10-24,3411,3417,3407,3411.61,0
1988-10-25,3416,3424.48,3411,3424.48,0
1988-10-26,3428,3430.15,3417,3430.15,0
1988-10-27,3425,3425,3399,3404.74,0
1988-10-28,3412,3415,3403,3405.51,0
1988-10-31,3403,3403,3390,3395.52,0
1988-11-01,3388,3397,3384,3396.6,0
1988-11-02,3390,3390,3374,3378.59,0
1988-11-03,3382,3383,3371,3373.07,0
1988-11-04,3357,3357,3335,3335.81,0
1988-11-07,3288,3288,3250,3260.72,0
1988-11-08,3273,3280,3270,3278.23,0
1988-11-09,3262,3267,3251,3262.24,0
1988-11-10,3271,3271,3259,3259.32,0
1988-11-11,3253,3254,3231,3231.09,0
1988-11-14,3236,3236,3222,3232.18,0
1988-11-15,3239,3246,3238,3244.95,0
1988-11-16,3239,3243,3209,3209.82,0
1988-11-17,3220,3220,3198,3198.55,0
1988-11-18,3202,3223,3201,3221.08,0
1988-11-21,3249,3266,3236,3265.4,0
1988-11-22,3288,3288,3252,3258.74,0
1988-11-23,3258,3258,3241,3246.11,0
1988-11-24,3247,3265.01,3247,3265.01,0
1988-11-25,3250,3275,3247,3275,0
1988-11-28,3268,3269,3254,3261.17,0
1988-11-29,3266,3274,3259,3273.64,0
1988-11-30,3277,3295,3277,3294.68,0
1988-12-01,3298,3301,3293,3300.51,0
1988-12-02,3284,3299,3284,3293.28,0
1988-12-05,3296,3317,3296,3311.22,0
1988-12-06,3311,3316,3305,3314.26,0
1988-12-07,3314,3324.07,3314,3324.07,0
1988-12-08,3315,3317,3306,3307.21,0
1988-12-09,3298,3305,3296,3300.99,0
1988-12-12,3301,3307,3295,3295.18,0
1988-12-13,3292,3296,3286,3295.83,0
1988-12-14,3292,3299,3286,3289.98,0
1988-12-15,3288,3291,3280,3283.96,0
1988-12-16,3289,3303,3287,3302.96,0
1988-12-19,3299,3321,3299,3320.3,0
1988-12-20,3328,3344,3328,3331,0
1988-12-21,3338,3362,3338,3354.88,0
1988-12-22,3361,3361,3349,3358.61,0
1988-12-23,3357,3367,3357,3366,0
1988-12-27,3364,3367,3361.59,3361.59,0
1988-12-28,3361,3361,3352,3352,0
1988-12-29,3358,3372.04,3358,3372.04,0
1988-12-30,3374,3390,3373,3389.99,0
1989-01-03,3378,3378,3348,3353.2,0
1989-01-04,3357,3382,3356,3381.8,0
1989-01-05,3386,3409.1,3386,3409.1,0
1989-01-06,3421,3428,3416,3419.2,0
1989-01-09,3428,3446,3428,3445.2,0
1989-01-10,3453,3457,3441,3444.5,0
1989-01-11,3442,3469,3442,3468.6,0
1989-01-12,3470,3494,3469,3486.3,0
1989-01-13,3490,3492.5,3484,3492.5,0
1989-01-16,3492,3505,3492,3504.7,0
1989-01-17,3505,3506,3493,3504.8,0
1989-01-18,3502,3532.2,3497,3532.2,0
1989-01-19,3547,3563,3542,3557.4,0
1989-01-20,3572,3586,3570,3573.5,0
1989-01-23,3582,3583,3558.6,3558.6,0
1989-01-24,3559,3567,3550,3554.9,0
1989-01-25,3556,3569,3546,3567.9,0
1989-01-26,3569,3611,3569,3608.2,0
1989-01-27,3628,3636,3613,3617.6,0
1989-01-30,3617,3617,3606,3612.3,0
1989-01-31,3609,3617,3597,3616.7,0
1989-02-01,3612,3641,3612,3640.6,0
1989-02-02,3639,3654,3639,3653.6,0
1989-02-03,3651,3670,3651,3667,0
1989-02-06,3663,3667,3651,3661.9,0
1989-02-07,3661,3686,3661,3679.7,0
1989-02-08,3692,3704,3689,3696.2,0
1989-02-09,3674,3685,3646,3652.1,0
1989-02-10,3616,3628,3593,3594.8,0
1989-02-13,3575,3594,3565,3589.8,0
1989-02-14,3605,3630,3599,3629.7,0
1989-02-15,3608,3611,3596,3609.9,0
1989-02-16,3612,3615,3605,3606.7,0
1989-02-17,3603,3617,3600,3610.8,0
1989-02-20,3608,3608,3593,3599.1,0
1989-02-21,3605,3608.3,3597,3608.3,0
1989-02-22,3604,3606,3577,3584.1,0
1989-02-23,3578,3591,3575,3588.4,0
1989-02-24,3589,3589,3559,3562,0
1989-02-27,3558,3570,3557,3568.6,0
1989-02-28,3575,3576,3567,3572.2,0
1989-03-01,3577,3579,3549,3551.6,0
1989-03-02,3553,3580,3552,3577.3,0
1989-03-03,3586,3594.4,3582,3594.4,0
1989-03-06,3596,3612,3589,3612,0
1989-03-07,3616,3625,3610,3620.9,0
1989-03-08,3619,3641,3619,3632.5,0
1989-03-09,3637,3644,3635,3638,0
1989-03-10,3624,3631.3,3620,3631.3,0
1989-03-13,3629,3640,3629,3637.1,0
1989-03-14,3640,3640,3621,3624.8,0
1989-03-15,3627,3630,3619,3622.2,0
1989-03-16,3630,3653,3630,3651.7,0
1989-03-17,3617,3624,3607,3614.4,0
1989-03-20,3599,3599,3572,3576.7,0
1989-03-21,3595,3595,3578,3578.2,0
1989-03-22,3577,3577,3552,3558.1,0
1989-03-23,3561,3563,3541,3546.9,0
1989-03-27,3542,3555.5,3542,3555.5,0
1989-03-28,3568,3568,3554,3560.8,0
1989-03-29,3561,3564,3556,3561,0
1989-03-30,3559,3563,3551,3561,0
1989-03-31,3564,3579,3564,3578.3,0
1989-04-03,3574,3575,3562,3562.3,0
1989-04-04,3557,3558,3550,3552.1,0
1989-04-05,3551,3558,3550,3556.2,0
1989-04-06,3554,3554,3547,3551.8,0
1989-04-07,3545,3554,3545,3553.1,0
1989-04-10,3552,3557,3549,3552.9,0
1989-04-11,3557,3575,3557,3571.7,0
1989-04-12,3572,3576,3566,3568.7,0
1989-04-13,3569,3569,3555.7,3555.7,0
1989-04-14,3571,3578,3567,3577.8,0
1989-04-17,3577,3583,3574,3575.7,0
1989-04-18,3592,3598,3587,3596,0
1989-04-19,3598,3605,3598,3600,0
1989-04-20,3600,3600,3583,3595.4,0
1989-04-21,3602,3604,3598,3602.5,0
1989-04-24,3598,3606.2,3596,3606.2,0
1989-04-25,3600,3603,3582,3585.2,0
1989-04-26,3582,3584,3575,3578.2,0
1989-04-27,3572,3603,3572,3600.6,0
1989-04-28,3604,3628,3597,3627.9,0
1989-05-01,3607,3614,3606,3613.2,0
1989-05-02,3610,3615,3604.9,3604.9,0
1989-05-03,3597,3599,3586,3588.9,0
1989-05-04,3585,3599,3584,3597.6,0
1989-05-05,3610,3612,3598,3599.3,0
1989-05-08,3588,3591,3574,3580,0
1989-05-09,3577,3584,3568,3569,0
1989-05-10,3572,3575.1,3558,3575.1,0
1989-05-11,3581,3593,3581,3592.2,0
1989-05-12,3631,3639,3615,3639,0
1989-05-15,3640,3663,3640,3661.3,0
1989-05-16,3649,3664,3649,3658.8,0
1989-05-17,3661,3671,3654,3669.5,0
1989-05-18,3666,3676,3665,3675.5,0
1989-05-19,3677,3687,3672,3686.8,0
1989-05-23,3674,3677,3655,3657.7,0
1989-05-24,3645,3667.5,3645,3667.5,0
1989-05-25,3663,3680,3663,3667.8,0
1989-05-26,3665,3683.2,3665,3683.2,0
1989-05-29,3680,3687,3679,3687,0
1989-05-30,3694,3697,3683,3690.3,0
1989-05-31,3691,3708,3691,3707.5,0
1989-06-01,3703,3719,3702,3719,0
1989-06-02,3726,3731,3723,3730.1,0
1989-06-05,3723,3735,3720,3722.1,0
1989-06-06,3724,3757.2,3724,3757.2,0
1989-06-07,3763,3786,3759,3785.8,0
1989-06-08,3787,3807,3787,3806.1,0
1989-06-09,3801,3802.5,3791,3802.5,0
1989-06-12,3798,3807,3796,3805.2,0
1989-06-13,3792,3792,3779,3787,0
1989-06-14,3789,3789,3769.8,3769.8,0
1989-06-15,3759,3759,3733,3737.4,0
1989-06-16,3725,3745.1,3725,3745.1,0
1989-06-19,3745,3751.2,3742,3751.2,0
1989-06-20,3753,3756,3745,3747,0
1989-06-21,3740,3741,3729,3730.5,0
1989-06-22,3726,3740.1,3724,3740.1,0
1989-06-23,3752,3774,3752,3773.2,0
1989-06-26,3777,3778,3770,3772.8,0
1989-06-27,3774,3784,3774,3778.4,0
1989-06-28,3773,3776,3764,3766.6,0
1989-06-29,3758,3758,3743,3743.5,0
1989-06-30,3747,3761,3726,3761,0
1989-07-04,3753,3759,3750,3756.4,0
1989-07-05,3750,3772.3,3750,3772.3,0
1989-07-06,3777,3779,3773,3776.5,0
1989-07-07,3783,3804,3783,3802.8,0
1989-07-10,3803,3804,3794,3800.1,0
1989-07-11,3808,3817,3808,3816.8,0
1989-07-12,3813,3841,3811,3837.5,0
1989-07-13,3834,3844,3834,3842.5,0
1989-07-14,3840,3850,3835,3849.3,0
1989-07-17,3845,3859,3845,3854.8,0
1989-07-18,3851,3857,3848,3853.4,0
1989-07-19,3860,3874,3860,3872.7,0
1989-07-20,3882,3898,3882,3886.2,0
1989-07-21,3886,3902,3886,3901.4,0
1989-07-24,3894,3900,3891,3893.9,0
1989-07-25,3901,3912,3898,3899.8,0
1989-07-26,3902,3935.3,3897,3935.3,0
1989-07-27,3955,3964,3947,3958.9,0
1989-07-28,3962,3974,3959,3966.8,0
1989-07-31,3969,3979,3969,3970.8,0
1989-08-01,3983,3987,3960,3963.8,0
1989-08-02,3972,3992,3972,3980.5,0
1989-08-03,3979,3984,3975,3981,0
1989-08-04,3962,3985.2,3962,3985.2,0
1989-08-08,4019,4022,4008,4014,0
1989-08-09,4015,4022,4002,4003.7,0
1989-08-10,4005,4021,3998,4019.7,0
1989-08-11,4031,4031,3992,3996.4,0
1989-08-14,3994,4005,3994,3994.3,0
1989-08-15,3998,4002.1,3990,4002.1,0
1989-08-16,4008,4015,4007,4013.4,0
1989-08-17,4016,4016,3987,3994.1,0
1989-08-18,3996,3996,3980,3982,0
1989-08-21,3976,3980,3957,3960.6,0
1989-08-22,3950,3950,3928,3935.4,0
1989-08-23,3941,3944,3934,3942.1,0
1989-08-24,3952,3981,3951,3979.5,0
1989-08-25,3986,3986,3974,3974.7,0
1989-08-28,3962,3968.2,3958,3968.2,0
1989-08-29,3972,4003,3972,3991.4,0
1989-08-30,3995,4010,3995,4009.2,0
1989-08-31,4011,4011,4001,4010.2,0
1989-09-01,4011,4016,4008,4014.6,0
1989-09-05,4007,4008,3989,3998.9,0
1989-09-06,3988,3988,3966,3971.3,0
1989-09-07,3972,3974,3963,3963.3,0
1989-09-08,3963,3963,3949,3962.5,0
1989-09-11,3945,3945,3922,3926.3,0
1989-09-12,3921,3928,3917,3927.6,0
1989-09-13,3932,3936,3916,3917.1,0
1989-09-14,3910,3911,3882,3892.1,0
1989-09-15,3898,3898,3883,3896.4,0
1989-09-18,3897,3900,3892,3899.4,0
1989-09-19,3903,3916,3901,3901,0
1989-09-20,3908,3912,3901,3906.5,0
1989-09-21,3908,3908,3898,3901.4,0
1989-09-22,3902,3911,3901,3909.5,0
1989-09-25,3910,3911,3897,3901.3,0
1989-09-26,3901,3923,3901,3921.1,0
1989-09-27,3914,3924,3914,3918.2,0
1989-09-28,3924,3941.1,3923,3941.1,0
1989-09-29,3938,3948,3937,3943.1,0
1989-10-02,3944,3973,3943,3972.8,0
1989-10-03,3978,4012,3978,4012,0
1989-10-04,4017,4029,4017,4019.8,0
1989-10-05,4014,4024,4014,4023.1,0
1989-10-06,4027,4043,4026,4037.9,0
1989-10-10,4031,4034,4022,4025.4,0
1989-10-11,4018,4023,3998,4008.5,0
1989-10-12,4011,4017,4007,4012.5,0
1989-10-13,4008,4015,3870,3870.8,0
1989-10-16,3769,3927.3,3756,3927.3,0
1989-10-17,3892,3906,3880,3904.2,0
1989-10-18,3898,3932,3898,3929.6,0
1989-10-19,3945,3980,3945,3969.7,0
1989-10-20,3973,3973,3939,3954.8,0
1989-10-23,3951,3954,3911,3912.2,0
1989-10-24,3906,3910,3868,3899.2,0
1989-10-25,3904,3918,3904,3906.7,0
1989-10-26,3889,3894,3883,3886.4,0
1989-10-27,3888,3894,3877,3884.3,0
1989-10-30,3895,3895,3884,3887.2,0
1989-10-31,3908,3921,3900,3918.7,0
1989-11-01,3918,3936,3918,3935.6,0
1989-11-02,3930,3936,3926,3935.8,0
1989-11-03,3929,3942,3928,3929.2,0
1989-11-06,3924,3924,3903,3906.8,0
1989-11-07,3913,3923.3,3907,3923.3,0
1989-11-08,3927,3942,3927,3937.1,0
1989-11-09,3939,3944,3931,3931.6,0
1989-11-10,3931,3944,3931,3943.7,0
1989-11-13,3948,3950,3943,3949.7,0
1989-11-14,3946,3948,3940,3943.1,0
1989-11-15,3947,3970,3947,3968.7,0
1989-11-16,3970,3970,3945,3946.1,0
1989-11-17,3960,3961,3953,3957.6,0
1989-11-20,3958,3959,3944,3947.6,0
1989-11-21,3944,3944,3926,3933.7,0
1989-11-22,3935,3937,3916,3920.6,0
1989-11-23,3917,3918,3912,3916.2,0
1989-11-24,3927,3934,3926,3933.5,0
1989-11-27,3929,3931,3923,3930.8,0
1989-11-28,3924,3929,3919,3926.8,0
1989-11-29,3921,3947,3921,3946.7,0
1989-11-30,3942,3944,3927,3942.8,0
1989-12-01,3950,3965,3950,3958.7,0
1989-12-04,3955,3957,3943,3952.7,0
1989-12-05,3958,3960,3938,3939.9,0
1989-12-06,3951,3953,3944,3951.7,0
1989-12-07,3959,3973,3959,3969.5,0
1989-12-08,3973,3984,3972,3982.8,0
1989-12-11,3977,3990,3972,3989.4,0
1989-12-13,3997,4009,3997,4005.8,0
1989-12-14,4000,4001,3990,3995.4,0
1989-12-15,4002,4002,3984,3986.3,0
1989-12-18,3980,3986,3958.6,3958.6,0
1989-12-19,3945,3945,3914,3915.9,0
1989-12-20,3911,3928,3911,3920.2,0
1989-12-21,3925,3944,3925,3942.1,0
1989-12-22,3939,3942,3936,3937.2,0
1989-12-27,3936,3946,3932,3932.2,0
1989-12-28,3929,3937,3927,3932.3,0
1989-12-29,3938,3970,3938,3969.8,0
1990-01-02,3962,4004.4,3962,4004.4,0
1990-01-03,4014,4021,4007,4009.5,0
1990-01-04,4001,4016,3997,4009,0
1990-01-05,3998,4008,3989,3990.4,0
1990-01-08,3981,3981,3963,3971.1,0
1990-01-09,3974,3974,3951,3952.4,0
1990-01-10,3944,3946,3933,3941.6,0
1990-01-11,3945,3947,3938,3941.8,0
1990-01-12,3908,3908,3880,3881.9,0
1990-01-15,3886,3899,3873,3894.1,0
1990-01-16,3873,3902,3873,3900,0
1990-01-17,3894,3897,3872,3872.3,0
1990-01-18,3862,3869,3850,3857.4,0
1990-01-19,3872,3872,3856,3865.1,0
1990-01-22,3856,3856,3801,3801.6,0
1990-01-23,3821,3821,3794,3812.7,0
1990-01-24,3760,3763,3747,3761.5,0
1990-01-25,3764,3764,3748,3749.4,0
1990-01-26,3756,3757,3720,3733.8,0
1990-01-29,3739,3741,3720,3722.6,0
1990-01-30,3716,3716,3697,3707.1,0
1990-01-31,3708,3708,3690,3704.5,0
1990-02-01,3714,3714,3700,3709.1,0
1990-02-02,3704,3727,3704,3719.6,0
1990-02-05,3733,3767.3,3733,3767.3,0
1990-02-06,3771,3779,3760,3769.1,0
1990-02-07,3759,3783,3759,3779.3,0
1990-02-08,3785,3795,3781,3783.4,0
1990-02-09,3779,3786,3776,3777.8,0
1990-02-12,3776,3779,3765,3766.3,0
1990-02-13,3763,3763,3744,3751.9,0
1990-02-14,3754,3760,3750,3750.4,0
1990-02-15,3750,3750,3732,3732.8,0
1990-02-16,3738,3744,3731,3731.7,0
1990-02-19,3733,3737,3733,3733.8,0
1990-02-20,3718,3718,3683,3692.3,0
1990-02-21,3660,3673,3660,3672.5,0
1990-02-22,3676,3684,3668,3668.7,0
1990-02-23,3654,3664,3646,3652.6,0
1990-02-26,3633,3650,3628,3649.5,0
1990-02-27,3659,3667,3657,3660.3,0
1990-02-28,3660,3693,3660,3686.8,0
1990-03-01,3683,3710,3683,3700.2,0
1990-03-02,3699,3711,3699,3707.5,0
1990-03-05,3713,3718,3709,3712,0
1990-03-06,3716,3723.2,3706,3723.2,0
1990-03-07,3728,3735,3724,3728.7,0
1990-03-08,3733,3752.1,3733,3752.1,0
1990-03-09,3739,3745,3730,3733,0
1990-03-12,3729,3741,3729,3740.3,0
1990-03-13,3728,3734.1,3723,3734.1,0
1990-03-14,3735,3742,3728,3734.7,0
1990-03-15,3751,3757.4,3749,3757.4,0
1990-03-16,3772,3774,3760.8,3760.8,0
1990-03-19,3749,3772.2,3749,3772.2,0
1990-03-20,3767,3774,3739,3744.7,0
1990-03-21,3741,3748,3735.9,3735.9,0
1990-03-22,3727,3732,3698,3705,0
1990-03-23,3711,3716,3696,3701.5,0
1990-03-26,3681,3685,3667,3667.5,0
1990-03-27,3667,3679,3662,3678.5,0
1990-03-28,3675,3687,3675,3677.4,0
1990-03-29,3677,3687,3665,3665.9,0
1990-03-30,3652,3652,3634,3639.6,0
1990-04-02,3599,3613,3599,3612.3,0
1990-04-03,3626,3650,3626,3648.2,0
1990-04-04,3649,3655,3634,3635,0
1990-04-05,3639,3644,3630,3630.7,0
1990-04-06,3630,3637,3621,3632.4,0
1990-04-09,3622,3622,3613,3613.7,0
1990-04-10,3604,3604,3590,3594.9,0
1990-04-11,3588,3589,3565.8,3565.8,0
1990-04-12,3567,3571,3560,3561.2,0
1990-04-16,3568,3568,3549,3549.3,0
1990-04-17,3531,3531,3506,3513.4,0
1990-04-18,3509,3509,3475,3476.5,0
1990-04-19,3459,3459,3408,3410.7,0
1990-04-20,3414,3414,3339,3355.7,0
1990-04-23,3347,3348,3331,3344.1,0
1990-04-24,3360,3362,3341,3341,0
1990-04-25,3343,3344,3329,3343.2,0
1990-04-26,3357,3369.5,3347,3369.5,0
1990-04-27,3373,3373,3336,3336.1,0
1990-04-30,3330,3341,3323,3341,0
1990-05-01,3349,3349,3334,3334.2,0
1990-05-02,3338,3340.4,3325,3340.4,0
1990-05-03,3347,3356,3345,3346.7,0
1990-05-04,3362,3368,3351,3367.9,0
1990-05-07,3380,3423,3380,3421.6,0
1990-05-08,3432,3438,3426,3438,0
1990-05-09,3430,3464.1,3430,3464.1,0
1990-05-10,3476,3490,3472,3486.5,0
1990-05-11,3513,3536,3513,3535,0
1990-05-14,3543,3558,3526.6,3526.6,0
1990-05-15,3505,3508,3500,3505.4,0
1990-05-16,3503,3504,3479,3486.8,0
1990-05-17,3495,3510,3493,3509.5,0
1990-05-18,3506,3521.3,3497,3521.3,0
1990-05-22,3548,3551,3529,3540.6,0
1990-05-23,3510,3520,3508,3519.5,0
1990-05-24,3518,3580,3507,3510.6,0
1990-05-25,3500,3504,3493,3494.7,0
1990-05-28,3494,3500,3491,3498.7,0
1990-05-29,3498,3524.3,3496,3524.3,0
1990-05-30,3547,3566,3546,3565.6,0
1990-05-31,3582,3587,3565,3565,0
1990-06-01,3607,3609,3591,3593,0
1990-06-04,3587,3602,3567,3601.6,0
1990-06-05,3609,3612,3592,3596.7,0
1990-06-06,3617,3617,3603,3612,0
1990-06-07,3607,3610,3596,3604.7,0
1990-06-08,3594,3594,3564,3571.4,0
1990-06-11,3571,3589,3571,3578.7,0
1990-06-12,3586,3608,3577,3607.7,0
1990-06-13,3600,3610,3598,3605.8,0
1990-06-14,3583,3586,3569,3577.2,0
1990-06-15,3575,3575,3565,3569.1,0
1990-06-18,3557,3557,3519,3519.9,0
1990-06-19,3514,3529.1,3505,3529.1,0
1990-06-20,3528,3532,3518,3530.5,0
1990-06-21,3525,3526.3,3516,3526.3,0
1990-06-22,3522,3525,3490,3490.8,0
1990-06-25,3489,3493,3474,3474.2,0
1990-06-26,3497,3507,3495,3495.2,0
1990-06-27,3487,3521,3481,3519.3,0
1990-06-28,3531,3534,3529,3530,0
1990-06-29,3531,3547,3530,3544,0
1990-07-03,3543,3565,3543,3560,0
1990-07-04,3563,3579,3561,3575.3,0
1990-07-05,3566,3566,3548,3551.3,0
1990-07-06,3543,3552,3543,3549.8,0
1990-07-09,3547,3555,3534,3540.7,0
1990-07-10,3532,3534,3525,3528,0
1990-07-11,3532,3545,3530,3544.6,0
1990-07-12,3539,3570,3537,3569.8,0
1990-07-13,3592,3607,3592,3596.4,0
1990-07-16,3603,3639,3601,3638.9,0
1990-07-17,3630,3630,3606,3613.4,0
1990-07-18,3595,3603,3580.9,3580.9,0
1990-07-19,3584,3584,3568,3575,0
1990-07-20,3587,3595,3577.7,3577.7,0
1990-07-23,3567,3568,3536,3549.3,0
1990-07-24,3545,3553,3542,3547.7,0
1990-07-25,3554,3560,3551,3554.5,0
1990-07-26,3540,3557,3540,3543.5,0
1990-07-27,3547,3547,3533,3542,0
1990-07-30,3533,3544,3530,3540.8,0
1990-07-31,3575,3575,3552,3561.2,0
1990-08-01,3561,3576,3561,3569.2,0
1990-08-02,3592,3592,3547,3547,0
1990-08-03,3544,3544,3502,3517,0
1990-08-07,3488,3488,3462,3470.7,0
1990-08-08,3472,3479,3467,3476.1,0
1990-08-09,3479,3479,3467,3477,0
1990-08-10,3474,3477,3464,3476.7,0
1990-08-13,3467,3479,3465,3478.6,0
1990-08-14,3489,3500,3487,3497.6,0
1990-08-15,3504,3508.1,3499,3508.1,0
1990-08-16,3496,3515,3494,3510,0
1990-08-17,3499,3499,3480,3492,0
1990-08-20,3484,3489,3478,3487.7,0
1990-08-21,3469,3469,3448,3457.7,0
1990-08-22,3457,3457,3431,3431.3,0
1990-08-23,3393,3393,3359,3359.3,0
1990-08-24,3376,3376,3348,3361.3,0
1990-08-27,3378,3378,3353,3358.3,0
1990-08-28,3351,3355,3346,3354.3,0
1990-08-29,3342,3347,3339.8,3339.8,0
1990-08-30,3339,3345,3329.9,3329.9,0
1990-08-31,3336,3346.3,3331,3346.3,0
1990-09-04,3325,3334,3325,3333.3,0
1990-09-05,3332,3338,3328,3333.2,0
1990-09-06,3332,3332,3309,3312.9,0
1990-09-07,3276,3291,3272,3287.1,0
1990-09-10,3296,3301,3284,3287.7,0
1990-09-11,3284,3284,3270,3272.3,0
1990-09-12,3284,3284,3267,3271.8,0
1990-09-13,3279,3283,3263,3264.4,0
1990-09-14,3263,3263,3251,3253.7,0
1990-09-17,3246,3263,3246,3262.1,0
1990-09-18,3250,3267,3246,3266.7,0
1990-09-19,3270,3278,3266,3275.6,0
1990-09-20,3268,3268,3247,3256.4,0
1990-09-21,3251,3251,3229,3235.4,0
1990-09-24,3225,3227.2,3215,3227.2,0
1990-09-25,3223,3223,3200,3206.1,0
1990-09-26,3202,3202,3175,3181.5,0
1990-09-27,3191,3191,3158,3161.5,0
1990-09-28,3148,3159.4,3144,3159.4,0
1990-10-01,3170,3177,3158,3175.7,0
1990-10-02,3198,3208,3190,3191.4,0
1990-10-03,3186,3192,3179,3179.6,0
1990-10-04,3177,3180,3172,3176,0
1990-10-05,3150,3174,3150,3166.9,0
1990-10-09,3160,3163,3139.6,3139.6,0
1990-10-10,3142,3142,3106,3109.9,0
1990-10-11,3107,3107,3051,3055.3,0
1990-10-12,3058,3058,3037,3048,0
1990-10-15,3058,3058,3032.9,3032.9,0
1990-10-16,3019,3020,3008,3010,0
1990-10-17,3013,3028,3013,3023.4,0
1990-10-18,3031,3060.1,3030,3060.1,0
1990-10-19,3090,3090,3076,3086.7,0
1990-10-22,3078,3116,3078,3115.5,0
1990-10-23,3115,3133,3115,3123.1,0
1990-10-24,3111,3126,3111,3122.6,0
1990-10-25,3131,3134,3126,3129.9,0
1990-10-26,3112,3112,3086,3086.6,0
1990-10-29,3085,3097,3081,3083.4,0
1990-10-30,3077,3085,3067,3083.9,0
1990-10-31,3089,3090,3079,3081.3,0
1990-11-01,3074,3085.1,3069,3085.1,0
1990-11-02,3080,3086,3080,3085.5,0
1990-11-05,3086,3096,3086,3095.3,0
1990-11-06,3090,3109,3086,3094.7,0
1990-11-07,3087,3088,3071,3071.2,0
1990-11-08,3058,3061,3049,3060.6,0
1990-11-09,3068,3083,3068,3077.5,0
1990-11-12,3086,3126,3086,3120,0
1990-11-13,3129,3147,3125,3135.1,0
1990-11-14,3126,3132,3120,3127.7,0
1990-11-15,3117,3124,3114,3114.6,0
1990-11-16,3130,3132,3119,3128.6,0
1990-11-19,3127,3135,3121,3133,0
1990-11-20,3130,3133,3107,3107.3,0
1990-11-21,3107,3107,3089,3103.2,0
1990-11-22,3099,3107,3097,3103.9,0
1990-11-23,3104,3126,3102,3118.5,0
1990-11-26,3110,3128,3107,3127.6,0
1990-11-27,3128,3144,3128,3140.1,0
1990-11-28,3137,3152,3136,3144.7,0
1990-11-29,3140,3145,3139,3139,0
1990-11-30,3133,3151.1,3126,3151.1,0
1990-12-03,3161,3162.2,3151,3162.2,0
1990-12-04,3157,3190,3157,3189.8,0
1990-12-05,3190,3227,3186,3226.6,0
1990-12-06,3256,3264,3233,3239.4,0
1990-12-07,3242,3242,3225,3233.6,0
1990-12-10,3221,3240,3221,3236.9,0
1990-12-11,3233,3242,3233,3239.3,0
1990-12-12,3240,3257,3239,3252.6,0
1990-12-13,3252,3258,3246,3253,0
1990-12-14,3241,3245,3232,3244.3,0
1990-12-17,3236,3236,3230,3233,0
1990-12-18,3231,3240,3228,3240,0
1990-12-19,3235,3257,3235,3253.8,0
1990-12-20,3247,3256,3246,3255.5,0
1990-12-21,3254,3254,3243,3243.8,0
1990-12-24,3240,3244,3239,3239.2,0
1990-12-27,3241,3241,3233,3233.7,0
1990-12-28,3234,3239,3231,3237.5,0
1990-12-31,3234,3257,3232,3256.8,0
1991-01-02,3246,3246,3238,3239.4,0
1991-01-03,3232,3236,3221,3221.8,0
1991-01-04,3218,3230,3214,3216.6,0
1991-01-07,3209,3209,3201,3201.1,0
1991-01-08,3195,3195,3182,3182.5,0
1991-01-09,3189,3194,3169.7,3169.7,0
1991-01-10,3178,3197,3177,3196.9,0
1991-01-11,3193,3195,3178,3183.6,0
1991-01-14,3163,3168,3154,3167.6,0
1991-01-15,3159,3162,3152,3162,0
1991-01-16,3155,3164.5,3151,3164.5,0
1991-01-17,3194,3202,3174,3201.7,0
1991-01-18,3190,3210.5,3190,3210.5,0
1991-01-21,3192,3205.3,3187,3205.3,0
1991-01-22,3200,3201,3189,3196.8,0
1991-01-23,3183,3192,3183,3190.6,0
1991-01-24,3190,3213,3190,3212.7,0
1991-01-25,3210,3236,3210,3234,0
1991-01-28,3231,3238,3228.7,3228.7,0
1991-01-29,3222,3226,3217,3222.3,0
1991-01-30,3218,3249,3218,3248.7,0
1991-01-31,3254,3273,3252,3273,0
1991-02-01,3272,3295,3263,3293.5,0
1991-02-04,3294,3329,3294,3328,0
1991-02-05,3329,3367,3327,3365.9,0
1991-02-06,3351,3424.1,3351,3424.1,0
1991-02-07,3431,3472,3428,3431.7,0
1991-02-08,3433,3447,3431,3445.3,0
1991-02-11,3447,3501.19,3447,3501.19,0
1991-02-12,3491,3521,3491,3504.78,0
1991-02-13,3502,3519.24,3494,3519.24,0
1991-02-14,3529,3529,3492,3492.25,0
1991-02-15,3502,3507,3494,3506.55,0
1991-02-18,3513,3537,3508,3532.54,0
1991-02-19,3526,3536,3524,3530.94,0
1991-02-20,3512,3517,3493,3493.54,0
1991-02-21,3491,3494,3470,3471.87,0
1991-02-22,3464,3472,3450,3453.28,0
1991-02-25,3469,3469,3442,3445.62,0
1991-02-26,3433,3436,3420,3421.38,0
1991-02-27,3418,3448,3418,3445.06,0
1991-02-28,3459,3464,3448,3462.37,0
1991-03-01,3445,3475,3445,3471.42,0
1991-03-04,3477,3519.06,3477,3519.06,0
1991-03-05,3521,3566,3521,3561.9,0
1991-03-06,3595,3598,3571.53,3571.53,0
1991-03-07,3575,3581,3563,3564.04,0
1991-03-08,3568,3572,3554,3571.42,0
1991-03-11,3563,3563,3554,3555,0
1991-03-12,3554,3558,3542,3542.89,0
1991-03-13,3541.4,3551.7,3540,3550.7,0
1991-03-14,3541.6,3545.2,3528.3,3530.48,0
1991-03-15,3514.5,3523,3510.4,3517.24,0
1991-03-18,3510.9,3523.9,3505.3,3514.99,0
1991-03-19,3487,3498.9,3487,3495.45,0
1991-03-20,3491.9,3491.9,3478,3481.4,0
1991-03-21,3484.6,3494.4,3476,3478.8,0
1991-03-22,3463.7,3463.7,3449.7,3457.04,0
1991-03-25,3446,3463.7,3445.4,3459.9,0
1991-03-26,3453.7,3469.5,3453.2,3468,0
1991-03-27,3480.7,3487.5,3478.5,3486.3,0
1991-03-28,3494.1,3497.4,3489.3,3495.7,0
1991-04-01,3491.2,3496.5,3483.5,3486.9,0
1991-04-02,3492.5,3516.8,3490.9,3516.4,0
1991-04-03,3532.9,3535.1,3516.4,3516.5,0
1991-04-04,3519.5,3530,3513.9,3524.3,0
1991-04-05,3526,3537.3,3512.9,3518.2,0
1991-04-08,3516.3,3516.4,3505.6,3515.7,0
1991-04-09,3514.8,3518.2,3505.1,3505.2,0
1991-04-10,3501.8,3506.6,3489.8,3494.1,0
1991-04-11,3490.2,3504.9,3485.2,3504.9,0
1991-04-12,3514.8,3514.8,3494.8,3509.4,0
1991-04-15,3509.1,3517.9,3507.1,3516.5,0
1991-04-16,3508.4,3540.8,3506.8,3539.8,0
1991-04-17,3548.2,3554.5,3540.9,3546,0
1991-04-18,3541.4,3546,3531,3534,0
1991-04-19,3520.2,3520.2,3495.8,3496,0
1991-04-22,3485.9,3491.6,3479,3491.6,0
1991-04-23,3495.5,3505.4,3495.5,3502.4,0
1991-04-24,3502.8,3510.1,3500.5,3504.2,0
1991-04-25,3500,3503.5,3492.7,3502.1,0
1991-04-26,3493.6,3497.4,3486.7,3497.3,0
1991-04-29,3492.6,3493.5,3472.2,3472.3,0
1991-04-30,3479.3,3479.3,3460.7,3468.9,0
1991-05-01,3471.5,3493.1,3471.5,3493.1,0
1991-05-02,3499.6,3507.1,3495.6,3501,0
1991-05-03,3498.4,3498.4,3487.2,3491.3,0
1991-05-06,3483.3,3488,3474,3487.7,0
1991-05-07,3492.6,3498.1,3478.8,3478.9,0
1991-05-08,3480.2,3482.4,3474.3,3482.1,0
1991-05-09,3481.3,3505.7,3480.3,3504.6,0
1991-05-10,3504.1,3507.1,3487.8,3489.8,0
1991-05-13,3492,3492.8,3485.6,3492.8,0
1991-05-14,3478.9,3478.9,3461.9,3462.4,0
1991-05-15,3463.8,3465,3442.8,3444.8,0
1991-05-16,3451.4,3459.9,3448.7,3456.2,0
1991-05-17,3452.7,3453.1,3445.8,3449.8,0
1991-05-21,3444.8,3455.1,3442.4,3447.7,0
1991-05-22,3454.5,3454.5,3441.4,3448.1,0
1991-05-23,3454.9,3457.5,3441.2,3446.3,0
1991-05-24,3454.7,3461.7,3454.5,3456.1,0
1991-05-27,3455.1,3456.7,3448.2,3456.7,0
1991-05-28,3455.8,3492.8,3455.8,3492.8,0
1991-05-29,3496.9,3504.5,3494.8,3498.5,0
1991-05-30,3494,3519.5,3494,3519.5,0
1991-05-31,3523.4,3546.2,3523.4,3546.2,0
1991-06-03,3540.8,3556.7,3540.8,3556.7,0
1991-06-04,3544.2,3549.6,3538.7,3549.6,0
1991-06-05,3549.6,3559.8,3548.3,3556.3,0
1991-06-06,3563.4,3579.4,3563.4,3576.9,0
1991-06-07,3576.6,3582.6,3569.7,3582.1,0
1991-06-10,3578.8,3581.8,3569.2,3569.3,0
1991-06-11,3578.1,3579.3,3569.7,3572.3,0
1991-06-12,3565.3,3565.3,3551.4,3558.2,0
1991-06-13,3550.1,3553.8,3545.5,3552.7,0
1991-06-14,3551.1,3564.1,3551.1,3559.8,0
1991-06-17,3555.6,3558.5,3547.2,3547.3,0
1991-06-18,3550.8,3557.3,3546.5,3549.9,0
1991-06-19,3528.2,3529.5,3519.3,3529.5,0
1991-06-20,3521.7,3527.8,3516.3,3527.4,0
1991-06-21,3532.3,3532.3,3514.1,3516.8,0
1991-06-24,3496.4,3496.4,3478.7,3478.8,0
1991-06-25,3484.7,3485.6,3477.2,3478.7,0
1991-06-26,3481.9,3484.6,3466.1,3481.2,0
1991-06-27,3484,3484.3,3473.8,3474.7,0
1991-06-28,3471.1,3471.1,3459.5,3465.9,0
1991-07-02,3485.8,3493.7,3485.8,3493.7,0
1991-07-03,3483.4,3483.6,3472.4,3479.1,0
1991-07-04,3480.2,3486.3,3480.2,3485.5,0
1991-07-05,3484.6,3488.5,3481,3482.3,0
1991-07-08,3472.7,3488.9,3471.1,3488.9,0
1991-07-09,3490.3,3505.2,3490.3,3497.4,0
1991-07-10,3506.6,3515.8,3502.2,3504.2,0
1991-07-11,3501,3512.1,3499.9,3507.9,0
1991-07-12,3511.9,3516.4,3503.7,3516.4,0
1991-07-15,3522.7,3527.3,3519.4,3526.9,0
1991-07-16,3527.7,3541.3,3524.1,3535.45,0
1991-07-17,3535.9,3547.5,3535.9,3541.9,0
1991-07-18,3546.4,3561.19,3543.3,3561.19,0
1991-07-19,3557.7,3564.7,3550.4,3561.4,0
1991-07-22,3556.9,3559.4,3544.4,3545.38,0
1991-07-23,3551.9,3551.9,3535.3,3535.37,0
1991-07-24,3535.2,3535.2,3518.6,3518.62,0
1991-07-25,3524,3524.2,3516,3523.1,0
1991-07-26,3521.1,3529.6,3521.1,3524.8,0
1991-07-29,3527.9,3532.1,3524,3530.3,0
1991-07-30,3532.5,3548.9,3532.5,3548.9,0
1991-07-31,3549.4,3549.4,3535.1,3539.7,0
1991-08-01,3536,3539.1,3532.9,3537.15,0
1991-08-02,3538.7,3538.7,3518.7,3522.71,0
1991-08-06,3507.6,3518.8,3506.2,3515.35,0
1991-08-07,3524.9,3533.1,3523.8,3528.63,0
1991-08-08,3522.1,3527.3,3511.6,3514.65,0
1991-08-09,3515.3,3515.3,3502.7,3502.77,0
1991-08-12,3496.4,3500.9,3493.9,3495.38,0
1991-08-13,3502.3,3530.1,3502.2,3524.23,0
1991-08-14,3542.4,3552.6,3541.3,3541.83,0
1991-08-15,3539.2,3547.1,3534.4,3534.44,0
1991-08-16,3530.9,3532.9,3518.7,3527.54,0
1991-08-19,3469.5,3494.7,3469.5,3484.61,0
1991-08-20,3494.5,3494.5,3476.7,3485.26,0
1991-08-21,3510.8,3515.8,3500.4,3512.03,0
1991-08-22,3517.8,3523.6,3515,3517.15,0
1991-08-23,3515.5,3534.8,3515.5,3532.06,0
1991-08-26,3531.8,3536.9,3529.5,3532,0
1991-08-27,3525.8,3527.1,3513.1,3517.74,0
1991-08-28,3520.8,3521.7,3517.1,3521.28,0
1991-08-29,3523.7,3523.7,3504.9,3514.9,0
1991-08-30,3507.9,3517.9,3502.7,3517.89,0
1991-09-03,3512.7,3516.9,3504.8,3504.86,0
1991-09-04,3504.5,3504.5,3482.6,3486.84,0
1991-09-05,3484,3485.7,3480,3485.5,0
1991-09-06,3487.6,3488.3,3481.4,3488.3,0
1991-09-09,3480.7,3487,3478.7,3478.96,0
1991-09-10,3480.5,3480.5,3447.4,3448.15,0
1991-09-11,3438.7,3441.8,3428.7,3429.7,0
1991-09-12,3439.9,3439.9,3430.6,3437.59,0
1991-09-13,3442.3,3442.3,3421.1,3421.14,0
1991-09-16,3418.4,3428.2,3416.1,3428.2,0
1991-09-17,3424.9,3427.3,3416.6,3418,0
1991-09-18,3416.2,3418.8,3411.9,3418.48,0
1991-09-19,3415.6,3423.3,3411.7,3412,0
1991-09-20,3411.4,3411.4,3405,3407.1,0
1991-09-23,3405.6,3405.7,3391.9,3396.61,0
1991-09-24,3394.3,3398.2,3382.1,3398.1,0
1991-09-25,3396.5,3397.5,3386.4,3390.08,0
1991-09-26,3386.9,3389.5,3379.7,3385.14,0
1991-09-27,3383.6,3390.1,3378.3,3381.8,0
1991-09-30,3385.6,3388.6,3381.6,3387.88,0
1991-10-01,3393.8,3397.6,3389.5,3395.3,0
1991-10-02,3398.4,3403.6,3392.7,3393.59,0
1991-10-03,3396.2,3396.2,3387.3,3393.28,0
1991-10-04,3393.1,3394.8,3378.8,3378.87,0
1991-10-07,3374.8,3374.8,3357.1,3357.13,0
1991-10-08,3362,3362,3348.4,3353.7,0
1991-10-09,3350.6,3353.5,3339.1,3339.5,0
1991-10-10,3337.5,3345.08,3324.1,3345.08,0
1991-10-11,3351.8,3376.6,3351.8,3375.43,0
1991-10-15,3389,3416.68,3383.4,3416.68,0
1991-10-16,3422.8,3463.8,3419.7,3462.96,0
1991-10-17,3451.5,3467.9,3451.5,3466.15,0
1991-10-18,3472.8,3482.8,3470.9,3482.34,0
1991-10-21,3476,3481.1,3465.2,3467.21,0
1991-10-22,3465.2,3474.9,3465.2,3467.39,0
1991-10-23,3471.2,3471.2,3455.5,3459.16,0
1991-10-24,3460,3460,3446.9,3446.9,0
1991-10-25,3451.5,3451.5,3434.1,3434.17,0
1991-10-28,3437.6,3457.7,3437.6,3455.84,0
1991-10-29,3458.6,3487.8,3455.9,3485.42,0
1991-10-30,3490,3500.3,3490,3497.6,0
1991-10-31,3498.2,3515.9,3498.2,3515.76,0
1991-11-01,3520,3524.2,3511,3512.58,0
1991-11-04,3506.9,3511.9,3500.1,3511.77,0
1991-11-05,3518.5,3539.9,3518.5,3525.7,0
1991-11-06,3531.3,3531.3,3522.6,3531.08,0
1991-11-07,3524.6,3549.5,3522.3,3546.7,0
1991-11-08,3562.7,3567.8,3559.3,3561.56,0
1991-11-11,3561.6,3581.6,3560.1,3579.3,0
1991-11-12,3593.2,3604.09,3590.3,3604.09,0
1991-11-13,3584.9,3597.6,3582.7,3596.92,0
1991-11-14,3598.1,3598.1,3574.5,3575.84,0
1991-11-15,3571.6,3577,3535.1,3535.48,0
1991-11-18,3526.8,3551.6,3520.2,3550.76,0
1991-11-19,3525.4,3532.3,3503.6,3515.32,0
1991-11-20,3518.1,3518.1,3501.1,3501.72,0
1991-11-21,3495.4,3499,3491.6,3493.12,0
1991-11-22,3491,3491,3446.9,3451.91,0
1991-11-25,3444.9,3445.3,3436.7,3443.47,0
1991-11-26,3453.9,3453.9,3430.6,3448.3,0
1991-11-27,3449.8,3453.7,3439.1,3440.12,0
1991-11-28,3444,3444.4,3436.6,3436.92,0
1991-11-29,3432.4,3448.51,3430.6,3448.51,0
1991-12-02,3430.4,3456.38,3426.2,3456.38,0
1991-12-03,3445.5,3458.3,3445.5,3453.41,0
1991-12-04,3455.1,3455.2,3422,3427.47,0
1991-12-05,3419.2,3426.63,3419.2,3426.63,0
1991-12-06,3420.8,3438.7,3420.8,3426.53,0
1991-12-09,3420.7,3420.7,3382.8,3382.89,0
1991-12-10,3379.3,3382.7,3371.2,3374.7,0
1991-12-11,3376.7,3376.7,3338.7,3351.92,0
1991-12-12,3353.8,3357.2,3338.7,3348.4,0
1991-12-13,3364.9,3364.9,3353.7,3359.47,0
1991-12-16,3354.3,3354.7,3344.8,3346.05,0
1991-12-17,3342.1,3342.1,3323.8,3325.08,0
1991-12-18,3322.7,3336.3,3315.9,3332.62,0
1991-12-19,3323.5,3329.5,3323.2,3326.09,0
1991-12-20,3350.2,3350.2,3339.8,3340.85,0
1991-12-23,3346.4,3378.15,3345.4,3378.15,0
1991-12-24,3387.8,3402.1,3384.1,3401.99,0
1991-12-27,3407.8,3444.4,3407.8,3441.91,0
1991-12-30,3457.4,3506.7,3457.4,3505.92,0
1991-12-31,3511.7,3515.2,3496.3,3512.36,0
1992-01-02,3493,3493.66,3478,3493.66,0
1992-01-03,3495.5,3517.47,3495.5,3517.47,0
1992-01-06,3520.6,3526.3,3516.4,3524.77,0
1992-01-07,3512.6,3516.4,3504.1,3512.92,0
1992-01-08,3497,3526.1,3497,3515.64,0
1992-01-09,3533.1,3580.6,3533.1,3580.6,0
1992-01-10,3587.4,3600.8,3582.6,3593.39,0
1992-01-13,3579.1,3598,3579.1,3594.39,0
1992-01-14,3596.5,3634.98,3596.3,3634.98,0
1992-01-15,3655,3662.3,3642.8,3656.72,0
1992-01-16,3659.6,3672.5,3655,3665.96,0
1992-01-17,3657.8,3664.5,3650.3,3658.29,0
1992-01-20,3656.3,3663.8,3653.9,3655.67,0
1992-01-21,3654,3654,3620.4,3620.44,0
1992-01-22,3613.8,3640,3607.6,3638.79,0
1992-01-23,3638.7,3650.8,3624.5,3624.53,0
1992-01-24,3619.2,3638,3617.1,3630.75,0
1992-01-27,3638.4,3639.4,3626.7,3628.5,0
1992-01-28,3631.3,3631.3,3616.1,3623.25,0
1992-01-29,3611.3,3624.9,3591.9,3598.61,0
1992-01-30,3599.3,3608.9,3597.5,3605.8,0
1992-01-31,3605.2,3605.2,3594.6,3596.12,0
1992-02-03,3589.5,3595.6,3589.5,3594.4,0
1992-02-04,3594.5,3618.07,3594.5,3618.07,0
1992-02-05,3615.9,3617.8,3605.8,3605.85,0
1992-02-06,3609,3613.1,3602.4,3606.7,0
1992-02-07,3611.7,3613.4,3587.9,3596.33,0
1992-02-10,3597.4,3610.2,3597.4,3608.5,0
1992-02-11,3615.9,3615.9,3597.1,3597.85,0
1992-02-12,3596.2,3596.2,3575.4,3595.83,0
1992-02-13,3593,3593,3579.1,3581.76,0
1992-02-14,3567.8,3580.5,3567.8,3573.89,0
1992-02-17,3573.8,3574.4,3568.6,3570.81,0
1992-02-18,3571.6,3571.9,3551.1,3551.18,0
1992-02-19,3546.3,3548.7,3540.3,3543.27,0
1992-02-20,3540.3,3553.7,3537,3537.02,0
1992-02-21,3539.7,3543.1,3529.5,3536.61,0
1992-02-24,3537.6,3545.9,3537.6,3543.25,0
1992-02-25,3546.1,3546.1,3533.7,3544.94,0
1992-02-26,3560.6,3583.9,3560.6,3580.46,0
1992-02-27,3590,3590,3580.7,3584.08,0
1992-02-28,3590.9,3593,3576.9,3581.94,0
1992-03-02,3573.4,3580.7,3570.6,3579.47,0
1992-03-03,3575.5,3581.2,3569.9,3576.79,0
1992-03-04,3580.2,3588.7,3573.8,3587.64,0
1992-03-05,3572.8,3574.4,3545.5,3545.55,0
1992-03-06,3541.4,3541.4,3523.8,3530.84,0
1992-03-09,3527.5,3528,3517.6,3518.57,0
1992-03-10,3520.5,3532.5,3519.6,3529.93,0
1992-03-11,3524.9,3527.7,3497,3503.57,0
1992-03-12,3490.2,3491.4,3474.9,3479.8,0
1992-03-13,3484.5,3487.7,3467.2,3475.79,0
1992-03-16,3465.8,3465.8,3435.3,3444.14,0
1992-03-17,3445.7,3446,3435.7,3439.8,0
1992-03-18,3440.6,3452.7,3438.6,3451.86,0
1992-03-19,3466,3467.5,3458,3466.73,0
1992-03-20,3471.5,3473.1,3466.1,3469.95,0
1992-03-23,3450.8,3451,3441.4,3443.67,0
1992-03-24,3440,3441.2,3433.7,3437.84,0
1992-03-25,3448.1,3458.1,3448.1,3452.3,0
1992-03-26,3456.1,3456.2,3434.2,3448.51,0
1992-03-27,3440.1,3440.1,3416.7,3416.78,0
1992-03-30,3415.5,3415.5,3402.1,3406.72,0
1992-03-31,3404.3,3419,3401.4,3412.1,0
1992-04-01,3393.2,3412.4,3388.3,3411.87,0
1992-04-02,3409.7,3412.7,3395.3,3395.91,0
1992-04-03,3401.3,3431.6,3382.7,3385.54,0
1992-04-06,3385.9,3389.2,3377.5,3385.95,0
1992-04-07,3373.3,3373.3,3336.6,3336.61,0
1992-04-08,3317.9,3329.3,3299,3318.1,0
1992-04-09,3318.4,3351.6,3314.7,3349.03,0
1992-04-10,3384.3,3384.9,3368.5,3376.64,0
1992-04-13,3373.8,3389.83,3373.8,3389.83,0
1992-04-14,3398.6,3419.2,3394.6,3412.64,0
1992-04-15,3418.6,3419.7,3405.7,3411.33,0
1992-04-16,3406.3,3416.5,3404.6,3415.09,0
1992-04-20,3398.3,3408,3393.3,3398.82,0
1992-04-21,3380.8,3386,3368,3380.73,0
1992-04-22,3375.3,3375.3,3361.6,3367.75,0
1992-04-23,3377.5,3382.4,3362.2,3371.47,0
1992-04-24,3372.2,3372.2,3349.6,3349.69,0
1992-04-27,3346.6,3346.6,3326.4,3326.45,0
1992-04-28,3329.9,3337.92,3323.7,3337.92,0
1992-04-29,3343.6,3357.02,3338.3,3357.02,0
1992-04-30,3362.4,3363.2,3347.5,3355.56,0
1992-05-01,3364.4,3365.4,3351.9,3357.06,0
1992-05-04,3355.5,3367.5,3355.5,3363.54,0
1992-05-05,3362,3373.1,3362,3364.53,0
1992-05-06,3366.7,3368.1,3359.4,3361.3,0
1992-05-07,3362.6,3365.5,3357.8,3362.9,0
1992-05-08,3369.2,3379.1,3368.8,3374.43,0
1992-05-11,3383,3427.23,3383,3427.23,0
1992-05-12,3433,3444.7,3424.2,3427.89,0
1992-05-13,3420.3,3420.3,3404.2,3404.23,0
1992-05-14,3397.7,3397.7,3381.4,3388.31,0
1992-05-15,3380.3,3393.4,3380.3,3391.43,0
1992-05-19,3401.4,3401.4,3380.6,3385.28,0
1992-05-20,3380.9,3382.7,3376.3,3381.21,0
1992-05-21,3363.6,3369.9,3353.9,3358.05,0
1992-05-22,3362.1,3372.2,3362.1,3372.15,0
1992-05-25,3369.7,3372.7,3366.8,3370.03,0
1992-05-26,3370.4,3382.3,3368.8,3382.3,0
1992-05-27,3381.2,3386.2,3379.1,3382.86,0
1992-05-28,3376.6,3376.6,3363.3,3375.34,0
1992-05-29,3379.1,3392.5,3379.1,3387.93,0
1992-06-01,3377.9,3403.98,3377.4,3403.98,0
1992-06-02,3410.9,3416,3405.3,3410.2,0
1992-06-03,3412.5,3412.5,3400.9,3407.34,0
1992-06-04,3403.6,3405.5,3397.4,3403.42,0
1992-06-05,3399,3399,3385.2,3392.56,0
1992-06-08,3387.9,3394.6,3387.9,3394.48,0
1992-06-09,3391,3392.1,3380.3,3386.09,0
1992-06-10,3383.3,3383.3,3367.5,3368.63,0
1992-06-11,3372.4,3385.37,3368.7,3385.37,0
1992-06-12,3399.6,3412.1,3395.5,3407.98,0
1992-06-15,3406.1,3410.7,3401.2,3409.77,0
1992-06-16,3414.4,3419.7,3407.2,3407.27,0
1992-06-17,3401.7,3401.7,3366.9,3368.19,0
1992-06-18,3353.2,3362.4,3349.5,3357.17,0
1992-06-19,3361.2,3366.8,3349.2,3350.89,0
1992-06-22,3341.6,3342.6,3321.4,3340.66,0
1992-06-23,3344.6,3348.7,3341.8,3343.02,0
1992-06-24,3336,3340.3,3331.8,3339.64,0
1992-06-25,3345.2,3351.8,3335.1,3338.55,0
1992-06-26,3346.6,3358.9,3346.6,3351.33,0
1992-06-29,3352.5,3375.82,3352.5,3375.82,0
1992-06-30,3378.3,3387.7,3377.7,3387.7,0
1992-07-02,3410.2,3417,3401.6,3408.14,0
1992-07-03,3409.9,3420.14,3409.9,3420.14,0
1992-07-06,3421.3,3426.91,3414.8,3426.91,0
1992-07-07,3428,3433,3415.4,3416.29,0
1992-07-08,3420.6,3420.9,3409,3418.38,0
1992-07-09,3416.1,3439.75,3416.1,3439.75,0
1992-07-10,3448,3448,3435.1,3447.55,0
1992-07-13,3445.6,3449.7,3443.3,3449.23,0
1992-07-14,3448.3,3463.17,3447.2,3463.17,0
1992-07-15,3470.2,3474.6,3463,3472.03,0
1992-07-16,3463.7,3475.58,3462.5,3475.58,0
1992-07-17,3479,3479,3463,3463,0
1992-07-20,3447.3,3454.3,3440.6,3452.56,0
1992-07-21,3442.4,3442.4,3424.4,3425.21,0
1992-07-22,3417.6,3422.9,3409.4,3412.1,0
1992-07-23,3418.4,3418.4,3406.8,3412.24,0
1992-07-24,3402.5,3404.5,3398,3400.87,0
1992-07-27,3402.1,3406,3392.2,3396.46,0
1992-07-28,3399.1,3411.5,3394.7,3411.5,0
1992-07-29,3421.7,3429.2,3418.3,3424.62,0
1992-07-30,3422.1,3425.63,3413.3,3425.63,0
1992-07-31,3432.5,3449,3432.5,3443.42,0
1992-08-04,3434.1,3434.1,3420.6,3426.04,0
1992-08-05,3418.5,3419.8,3405.5,3406.19,0
1992-08-06,3394.2,3400.4,3390.6,3398.65,0
1992-08-07,3402.2,3417,3402.2,3406.3,0
1992-08-10,3400.9,3408.78,3398.1,3408.78,0
1992-08-11,3406.6,3412.2,3397.9,3404.67,0
1992-08-12,3403.9,3403.9,3376.1,3377.75,0
1992-08-13,3372,3375,3360.4,3360.45,0
1992-08-14,3366,3373.8,3360.9,3368.47,0
1992-08-17,3368.5,3384.3,3368.5,3379.78,0
1992-08-18,3372.4,3380.1,3369.2,3377.82,0
1992-08-19,3381.2,3390.9,3381.2,3385.52,0
1992-08-20,3394.6,3403.66,3389.1,3403.66,0
1992-08-21,3402.3,3404.9,3385,3390.32,0
1992-08-24,3385,3385,3375.7,3380.79,0
1992-08-25,3380.7,3380.7,3367,3375.82,0
1992-08-26,3372.2,3383,3372,3383,0
1992-08-27,3398.7,3402.8,3392,3392.6,0
1992-08-28,3393.9,3403.3,3393.7,3401.9,0
1992-08-31,3403.4,3404.3,3395.9,3402.92,0
1992-09-01,3399,3409.2,3394.7,3407.63,0
1992-09-02,3405.2,3437.2,3403.4,3436.71,0
1992-09-03,3447.2,3461,3445.8,3453.24,0
1992-09-04,3452.8,3457.5,3450.6,3456.82,0
1992-09-08,3456.5,3456.5,3448.6,3451.95,0
1992-09-09,3449.2,3452.7,3447.8,3449.07,0
1992-09-10,3447.7,3447.7,3437.2,3443.93,0
1992-09-11,3440.4,3441.5,3430.7,3440.57,0
1992-09-14,3456.6,3472.4,3454.6,3470.42,0
1992-09-15,3463.6,3469.8,3459.9,3464.09,0
1992-09-16,3454.1,3462.7,3453.6,3453.82,0
1992-09-17,3452.2,3452.5,3443.5,3446.05,0
1992-09-18,3443.2,3448.7,3440.6,3444.95,0
1992-09-21,3438.9,3438.9,3416.4,3419.98,0
1992-09-22,3409.9,3410,3400.6,3402.82,0
1992-09-23,3402.2,3404.36,3394.9,3404.36,0
1992-09-24,3404.4,3412.1,3401,3410.61,0
1992-09-25,3402.2,3402.2,3375.6,3385.49,0
1992-09-28,3371.9,3375.6,3362.1,3367.99,0
1992-09-29,3347.1,3349.8,3323,3327.24,0
1992-09-30,3327.4,3327.4,3289,3297.88,0
1992-10-01,3304.7,3305.2,3275,3275.04,0
1992-10-02,3270.3,3270.3,3229.3,3231.07,0
1992-10-05,3211.1,3227.7,3149.9,3227.53,0
1992-10-06,3235.4,3235.7,3214.9,3229.49,0
1992-10-07,3230.8,3235.8,3214,3215.36,0
1992-10-08,3220,3238.2,3215.6,3237.22,0
1992-10-09,3226.7,3231.6,3217.9,3218.49,0
1992-10-13,3219.4,3224.3,3213.3,3214.85,0
1992-10-14,3211.8,3211.8,3192.9,3195.39,0
1992-10-15,3185.3,3196.14,3184.4,3196.14,0
1992-10-16,3198.2,3208.3,3188.3,3207.7,0
1992-10-19,3206.8,3225.48,3206.8,3225.48,0
1992-10-20,3242.5,3244.1,3237.2,3241.84,0
1992-10-21,3241.8,3253,3240.6,3252.63,0
1992-10-22,3254.2,3260,3250.1,3258.77,0
1992-10-23,3259.5,3259.5,3245.7,3246.76,0
1992-10-26,3244.8,3275.99,3242.9,3275.99,0
1992-10-27,3298.3,3298.3,3280.8,3286.44,0
1992-10-28,3291.2,3340.1,3291.2,3334.71,0
1992-10-29,3345,3345,3333.1,3336.01,0
1992-10-30,3336.3,3337.7,3321.4,3336.12,0
1992-11-02,3334.9,3379.2,3334.9,3379.04,0
1992-11-03,3376.2,3376.2,3345.5,3361.64,0
1992-11-04,3361.5,3365.6,3344.7,3344.8,0
1992-11-05,3348.2,3358.3,3339.7,3339.76,0
1992-11-06,3330.8,3330.8,3299.7,3310.91,0
1992-11-09,3305.3,3307.8,3289.4,3293.76,0
1992-11-10,3288.9,3288.9,3272.4,3277.2,0
1992-11-11,3276.1,3291.1,3276.1,3286.39,0
1992-11-12,3299.2,3299.2,3282.6,3283.78,0
1992-11-13,3283.6,3283.6,3266.2,3269.53,0
1992-11-16,3256.7,3256.7,3236.3,3236.39,0
1992-11-17,3235.9,3235.9,3213.6,3218.52,0
1992-11-18,3219.5,3231.7,3218.1,3231.7,0
1992-11-19,3229.2,3235.3,3226.3,3233.7,0
1992-11-20,3241,3265.6,3241,3263.9,0
1992-11-23,3263.8,3263.8,3250.3,3258.3,0
1992-11-24,3254.3,3263.2,3254.3,3259.25,0
1992-11-25,3256.9,3261.7,3256.4,3260.41,0
1992-11-26,3263.7,3276.1,3263.7,3272.24,0
1992-11-27,3274.8,3278.5,3270.7,3276.53,0
1992-11-30,3280.8,3283.5,3272.3,3282.83,0
1992-12-01,3278.7,3278.7,3262.7,3273.66,0
1992-12-02,3273.9,3275.9,3265.2,3265.25,0
1992-12-03,3268.9,3269.6,3261.7,3264.91,0
1992-12-04,3270.2,3289.42,3268.7,3289.42,0
1992-12-07,3293,3296.5,3287.8,3293.09,0
1992-12-08,3293.2,3293.7,3284.2,3290.86,0
1992-12-09,3288.6,3289.6,3272.2,3285.49,0
1992-12-10,3279,3279,3260.1,3270.24,0
1992-12-11,3268.1,3272.1,3264.7,3267.5,0
1992-12-14,3264.6,3272.8,3262,3262.02,0
1992-12-15,3263.1,3265.1,3255.1,3264.61,0
1992-12-16,3274.8,3297.2,3274.8,3296.15,0
1992-12-17,3304.3,3315.3,3302.5,3304.33,0
1992-12-18,3308.6,3323.6,3308,3320.41,0
1992-12-21,3309.7,3312.5,3302.7,3310.39,0
1992-12-22,3317.9,3319.3,3310.2,3313.52,0
1992-12-23,3314.5,3323.15,3314.5,3323.15,0
1992-12-24,3316.8,3321.9,3316.7,3319.91,0
1992-12-29,3314.7,3322.1,3314.4,3314.87,0
1992-12-30,3312.4,3327.4,3312.4,3326.83,0
1992-12-31,3330.5,3350.44,3328.7,3350.44,0
1993-01-04,3349,3351.5,3340.4,3351.04,0
1993-01-05,3355.7,3356.7,3349,3353.45,0
1993-01-06,3353.5,3355.4,3345.4,3353.01,0
1993-01-07,3351.2,3352.6,3318.3,3318.87,0
1993-01-08,3320.8,3322.1,3301.2,3311.77,0
1993-01-11,3306.2,3315,3306.2,3310.18,0
1993-01-12,3315.1,3318.4,3304,3314.54,0
1993-01-13,3309.1,3309.1,3290.3,3298.29,0
1993-01-14,3303.6,3304.3,3297.1,3303.84,0
1993-01-15,3299.9,3312.5,3298.1,3306.58,0
1993-01-18,3299.6,3299.6,3289.7,3295.59,0
1993-01-19,3292.6,3294.2,3279.9,3288.08,0
1993-01-20,3291.6,3301.7,3287.1,3290.14,0
1993-01-21,3281.8,3281.8,3263.1,3275.75,0
1993-01-22,3278.3,3279.7,3273,3275.97,0
1993-01-25,3280.5,3296.1,3279.3,3295.64,0
1993-01-26,3317,3323,3312.8,3312.82,0
1993-01-27,3316.9,3321.9,3305.3,3311.64,0
1993-01-28,3313.3,3316.3,3297.8,3307.92,0
1993-01-29,3309.8,3309.8,3300.2,3305.47,0
1993-02-01,3308.3,3311,3301,3310.92,0
1993-02-02,3311.4,3321.83,3308.6,3321.83,0
1993-02-03,3329.4,3344.03,3329.4,3344.03,0
1993-02-04,3364,3368.9,3356.9,3366.4,0
1993-02-05,3372.6,3380.4,3372.5,3377.91,0
1993-02-08,3388.2,3401,3384,3394.83,0
1993-02-09,3398.5,3414.11,3388.3,3414.11,0
1993-02-10,3428.3,3443.9,3428.3,3442.99,0
1993-02-11,3446.1,3450.5,3438.3,3443.17,0
1993-02-12,3451.5,3455.6,3438.9,3445.55,0
1993-02-15,3443.6,3443.7,3438.1,3442.19,0
1993-02-16,3442.1,3443.1,3406.4,3410.5,0
1993-02-17,3412.3,3417.7,3407.6,3417.7,0
1993-02-18,3436.7,3436.7,3402.6,3409.42,0
1993-02-19,3417.6,3426.31,3412.9,3426.31,0
1993-02-22,3435.7,3448.5,3435.7,3447.67,0
1993-02-23,3453.9,3455.7,3447.1,3452.78,0
1993-02-24,3450.9,3467.3,3447.3,3465.75,0
1993-02-25,3462.7,3464.1,3444.2,3459.94,0
1993-02-26,3452.2,3452.2,3436,3451.69,0
1993-03-01,3447.7,3447.7,3431.6,3432.69,0
1993-03-02,3429,3446.5,3425.2,3446.22,0
1993-03-03,3451.2,3470.9,3446.9,3467.18,0
1993-03-04,3480.5,3502.1,3476.5,3501.29,0
1993-03-05,3501.6,3530.1,3497.3,3524.49,0
1993-03-08,3529.3,3551.04,3521.2,3551.04,0
1993-03-09,3539.1,3556.3,3539.1,3553.21,0
1993-03-10,3552.6,3552.6,3541.4,3551.99,0
1993-03-11,3554.6,3561,3549.1,3552.42,0
1993-03-12,3530.6,3548.06,3518.3,3548.06,0
1993-03-15,3547.6,3562.05,3540.5,3562.05,0
1993-03-16,3564.4,3564.4,3553.6,3556.77,0
1993-03-17,3545.7,3549.7,3539.6,3540.99,0
1993-03-18,3546.3,3559.29,3546.3,3559.29,0
1993-03-19,3555.3,3577.8,3555.3,3576.99,0
1993-03-22,3568,3583.74,3562.3,3583.74,0
1993-03-23,3582.5,3598.73,3582,3598.73,0
1993-03-24,3588.1,3603.8,3588.1,3603.7,0
1993-03-25,3609.6,3614.6,3605.1,3612.04,0
1993-03-26,3608.4,3608.4,3593.5,3599.74,0
1993-03-29,3596.6,3596.6,3585.1,3585.25,0
1993-03-30,3600,3600,3575,3586.11,0
1993-03-31,3591.6,3602.44,3585.7,3602.44,0
1993-04-01,3598.6,3615,3598.4,3614.55,0
1993-04-02,3608.2,3609.3,3595,3595.07,0
1993-04-05,3590.9,3604.36,3582.7,3604.36,0
1993-04-06,3612.2,3612.2,3591.5,3598.81,0
1993-04-07,3601.2,3602.3,3587,3601.42,0
1993-04-08,3596,3600.1,3588.4,3591.8,0
1993-04-12,3598.9,3615.1,3596.8,3615.01,0
1993-04-13,3632.3,3632.3,3616.1,3624.84,0
1993-04-14,3622.4,3629.85,3622.4,3629.85,0
1993-04-15,3626.2,3634.23,3623,3634.23,0
1993-04-16,3636.1,3651.86,3636.1,3651.86,0
1993-04-19,3661,3663.5,3645.2,3663.22,0
1993-04-20,3666.6,3667.6,3654.9,3663.34,0
1993-04-21,3656.8,3665.5,3650.9,3663.65,0
1993-04-22,3651.9,3669,3651.9,3665.71,0
1993-04-23,3674.9,3685.42,3669.6,3685.42,0
1993-04-26,3692.6,3693.4,3674.6,3683.81,0
1993-04-27,3681.6,3692.6,3675.3,3691.22,0
1993-04-28,3682.3,3710.3,3682.3,3710.22,0
1993-04-29,3724.3,3755.5,3722.2,3755.06,0
1993-04-30,3757.7,3789.6,3757.7,3789.41,0
1993-05-03,3787.5,3787.5,3764.8,3773.47,0
1993-05-04,3775.1,3780.7,3763.3,3779.17,0
1993-05-05,3777.8,3788.89,3775.6,3788.89,0
1993-05-06,3784,3794.74,3778.8,3794.74,0
1993-05-07,3785.6,3785.6,3770,3779.06,0
1993-05-10,3784.1,3784.1,3774.9,3778.53,0
1993-05-11,3770.6,3780.36,3762.7,3780.36,0
1993-05-12,3768.3,3797.4,3768.3,3796.52,0
1993-05-13,3811.1,3814.7,3798.8,3801.34,0
1993-05-14,3801.1,3813.33,3801.1,3813.33,0
1993-05-17,3815.1,3816.1,3786.2,3792.48,0
1993-05-18,3783.2,3826.85,3782.8,3826.85,0
1993-05-19,3833.4,3833.4,3801.3,3811.29,0
1993-05-20,3818,3831.59,3816,3831.59,0
1993-05-21,3834,3838.9,3829.2,3835.99,0
1993-05-25,3840.5,3859.91,3840.1,3859.91,0
1993-05-26,3856.8,3873.5,3854.3,3865.17,0
1993-05-27,3871.9,3874.1,3863.9,3869.72,0
1993-05-28,3862.6,3868.3,3857.7,3866.44,0
1993-05-31,3861.9,3883.4,3861.4,3882.68,0
1993-06-01,3875.5,3878.4,3854.4,3856.87,0
1993-06-02,3848.8,3860.1,3848.8,3859.82,0
1993-06-03,3871.6,3875.4,3862.9,3875.01,0
1993-06-04,3881.3,3894.63,3881.1,3894.63,0
1993-06-07,3889,3894.7,3883,3892.18,0
1993-06-08,3892.6,3892.6,3857.7,3862.72,0
1993-06-09,3854.4,3859.8,3851.8,3859.72,0
1993-06-10,3865.8,3875.44,3856.3,3875.44,0
1993-06-11,3879.9,3882.3,3863.3,3866.49,0
1993-06-14,3865.9,3872.16,3855.9,3872.16,0
1993-06-15,3874.4,3887.79,3868.9,3887.79,0
1993-06-16,3882.5,3893.2,3881.2,3892.42,0
1993-06-17,3895.8,3903.71,3891.9,3903.71,0
1993-06-18,3894.9,3908.2,3892.9,3906.94,0
1993-06-21,3902.7,3922.43,3898,3922.43,0
1993-06-22,3923.9,3935.74,3923.6,3935.74,0
1993-06-23,3933.9,3951.63,3932.2,3951.63,0
1993-06-24,3947.3,3979.58,3947.3,3979.58,0
1993-06-25,3984.7,4002.6,3984.7,3991.77,0
1993-06-28,3983.4,3983.4,3958.5,3965.45,0
1993-06-29,3967.7,3967.7,3956.2,3963.23,0
1993-06-30,3957.2,3966.37,3947.2,3966.37,0
1993-07-02,3995,3997.72,3982.9,3997.72,0
1993-07-05,3995.2,3996.7,3983.8,3990.49,0
1993-07-06,4002.5,4003.7,3982,3984.37,0
1993-07-07,3982.1,3982.1,3963.7,3972.72,0
1993-07-08,3951.5,3951.5,3912.8,3920.86,0
1993-07-09,3905.5,3927.43,3905.5,3927.43,0
1993-07-12,3934.3,3951.2,3933.8,3950.5,0
1993-07-13,3951.6,3954.9,3946,3951.68,0
1993-07-14,3953.8,3957,3940.6,3941.66,0
1993-07-15,3941.2,3944.4,3918.2,3931.27,0
1993-07-16,3915.1,3915.1,3897.6,3901.79,0
1993-07-19,3900.5,3900.5,3855.6,3867.74,0
1993-07-20,3862.2,3876.14,3859.4,3876.14,0
1993-07-21,3867.5,3869.3,3858.1,3867.38,0
1993-07-22,3852.2,3856.8,3831.8,3838.5,0
1993-07-23,3835.5,3839.5,3827.3,3830.19,0
1993-07-26,3839,3872.7,3839,3869.49,0
1993-07-27,3876.8,3912.1,3876.8,3911.6,0
1993-07-28,3921.5,3931.1,3918.7,3923.1,0
1993-07-29,3930.1,3959.3,3930.1,3957.55,0
1993-07-30,3967.2,3971.5,3955.6,3967.23,0
1993-08-03,3972.3,3979,3969.2,3976.5,0
1993-08-04,3976.5,3989.6,3972,3988.54,0
1993-08-05,3972.4,3979.8,3946.9,3947.58,0
1993-08-06,3956.5,3960.4,3945.8,3959.96,0
1993-08-09,3974.8,4002.2,3974.8,4002.2,0
1993-08-10,4004.3,4028.6,4004.3,4028.44,0
1993-08-11,4029.1,4033.2,4008.6,4015.89,0
1993-08-12,4025.1,4025.1,3999,4008.97,0
1993-08-13,4006.2,4014.62,4003.7,4014.62,0
1993-08-16,4016.5,4025.4,4015.5,4020.2,0
1993-08-17,4024.6,4032.51,4020.1,4032.51,0
1993-08-18,4046.4,4069.5,4046.4,4069.31,0
1993-08-19,4071.4,4071.6,4065.6,4069.59,0
1993-08-20,4071,4077.18,4059.1,4077.18,0
1993-08-23,4069.1,4091.76,4069.1,4091.76,0
1993-08-24,4098.6,4118.1,4098.6,4112.24,0
1993-08-25,4112.7,4124.5,4112.7,4122.92,0
1993-08-26,4110.7,4115.6,4099.7,4115.6,0
1993-08-27,4123.5,4133.4,4121.4,4133.4,0
1993-08-30,4132.4,4142.6,4132.4,4138.76,0
1993-08-31,4140.3,4144.3,4134.3,4137.55,0
1993-09-01,4124,4143.9,4124,4143.74,0
1993-09-02,4137.8,4137.8,4125,4137.09,0
1993-09-03,4126.2,4128.1,4116.8,4125.59,0
1993-09-07,4089.2,4089.2,4023.7,4023.71,0
1993-09-08,4004.9,4004.9,3929.3,3952.87,0
1993-09-09,3970.8,4009.32,3970.8,4009.32,0
1993-09-10,4000.8,4002.3,3993.7,4001.69,0
1993-09-13,3991.4,3991.4,3969.7,3971.77,0
1993-09-14,3977.1,3978,3962.5,3972.12,0
1993-09-15,3957.9,3968.2,3952.3,3967.89,0
1993-09-16,3989.9,3990.7,3982.1,3988.06,0
1993-09-17,3986.6,3986.6,3974.6,3978.31,0
1993-09-20,3986.9,3986.9,3952.8,3952.8,0
1993-09-21,3947.7,3947.7,3918,3937.33,0
1993-09-22,3935.6,3954.94,3927.1,3954.94,0
1993-09-23,3957.3,3970.86,3955.2,3970.86,0
1993-09-24,3973.7,3982.36,3968.6,3982.36,0
1993-09-27,3984.3,3986.7,3978.8,3983.82,0
1993-09-28,3980.7,3983.4,3975.7,3978.83,0
1993-09-29,3973.5,3983.16,3967.1,3983.16,0
1993-09-30,3984.7,3997.1,3982.5,3990.61,0
1993-10-01,3984.9,3988.8,3969.6,3988.22,0
1993-10-04,3985,4002.03,3983.2,4002.03,0
1993-10-05,4016.2,4023.5,4011,4014.11,0
1993-10-06,4035.7,4055.48,4030.5,4055.48,0
1993-10-07,4070.7,4070.7,4058.8,4060.79,0
1993-10-08,4073.6,4074,4057.1,4067.27,0
1993-10-12,4081.1,4107.31,4078.2,4107.31,0
1993-10-13,4115.3,4115.3,4105.3,4111.79,0
1993-10-14,4123.3,4145.2,4123.3,4144.96,0
1993-10-15,4165.5,4183.8,4165.5,4182.58,0
1993-10-18,4184.6,4193.9,4180.4,4188.71,0
1993-10-19,4176.4,4184,4169.3,4174.68,0
1993-10-20,4186.3,4186.3,4174,4182.24,0
1993-10-21,4176,4176,4163,4163.2,0
1993-10-22,4155.2,4168.2,4152.5,4153.81,0
1993-10-25,4155.6,4156.8,4143.3,4155.26,0
1993-10-26,4151.6,4187.8,4151.6,4187.15,0
1993-10-27,4194.2,4203.1,4191.2,4197.48,0
1993-10-28,4208.6,4237.9,4208.6,4235.24,0
1993-10-29,4247,4255.6,4233,4255.54,0
1993-11-01,4228.2,4248.3,4228.2,4248,0
1993-11-02,4255.1,4255.1,4230.3,4250.31,0
1993-11-03,4250.3,4264.3,4241.6,4244.74,0
1993-11-04,4245.3,4251.1,4212.8,4213.73,0
1993-11-05,4189.3,4202.03,4160.1,4202.03,0
1993-11-08,4203.6,4216.7,4192.5,4216.45,0
1993-11-09,4242.5,4254.3,4238.6,4251.39,0
1993-11-10,4251.1,4269.53,4245.5,4269.53,0
1993-11-11,4292.2,4293.2,4280.9,4291.26,0
1993-11-12,4296.4,4303.3,4289,4302.78,0
1993-11-15,4302,4302,4277.3,4281.78,0
1993-11-16,4276.8,4283.7,4256.6,4257.2,0
1993-11-17,4243.3,4243.3,4221.6,4236.5,0
1993-11-18,4239.2,4248.4,4234,4234.74,0
1993-11-19,4238.3,4245.1,4234.7,4238.17,0
1993-11-22,4226.8,4226.8,4199.5,4200.17,0
1993-11-23,4202.2,4216,4188.8,4215.26,0
1993-11-24,4225.7,4230.6,4221.1,4223.34,0
1993-11-25,4215.3,4229.2,4213.5,4229.18,0
1993-11-26,4233.5,4233.5,4210.6,4220.61,0
1993-11-29,4196,4196,4170.3,4170.33,0
1993-11-30,4174.6,4180.21,4168,4180.21,0
1993-12-01,4195.7,4220.4,4195.7,4220.37,0
1993-12-02,4230.9,4232,4218.3,4226.32,0
1993-12-03,4234,4239.36,4230.3,4239.36,0
1993-12-06,4242.4,4248.2,4235.9,4235.99,0
1993-12-07,4250.8,4266,4250.8,4265.48,0
1993-12-08,4283.8,4307.67,4283.8,4307.67,0
1993-12-09,4307.7,4307.7,4288.1,4290.63,0
1993-12-10,4292.7,4292.7,4274.8,4280.3,0
1993-12-13,4286.7,4293.5,4281,4293.38,0
1993-12-14,4289.1,4289.1,4243.5,4244.43,0
1993-12-15,4236.7,4236.7,4223.8,4225.58,0
1993-12-16,4234.4,4234.4,4216.1,4216.17,0
1993-12-17,4218.7,4229.4,4214.8,4223.58,0
1993-12-20,4227.5,4230.4,4217.2,4223.64,0
1993-12-21,4220.1,4221.7,4205.5,4214.73,0
1993-12-22,4215.8,4227.2,4213.2,4226.85,0
1993-12-23,4233.8,4246.5,4232.3,4246.39,0
1993-12-28,4262.2,4289.1,4260.3,4288.85,0
1993-12-29,4286.5,4315.4,4286.5,4309.92,0
1993-12-30,4322,4330,4318.1,4329.88,0
1993-12-31,4327.2,4329.2,4320.9,4321.43,0
1994-01-04,4348,4368.54,4344.6,4368.54,0
1994-01-05,4375.5,4401.08,4375.3,4401.08,0
1994-01-06,4398.7,4425.43,4398.7,4425.43,0
1994-01-07,4433.3,4433.3,4414.5,4420.66,0
1994-01-10,4412.9,4453.21,4408.8,4453.21,0
1994-01-11,4451,4456.3,4446.3,4447.43,0
1994-01-12,4444.2,4454.7,4428.4,4454.69,0
1994-01-13,4455.3,4479.9,4448.7,4479.9,0
1994-01-14,4492.2,4494.3,4482.4,4489.14,0
1994-01-17,4504.2,4544.7,4504.2,4544.24,0
1994-01-18,4550.1,4561.9,4547.3,4561.9,0
1994-01-19,4553.4,4574.3,4553.4,4562.9,0
1994-01-20,4559.3,4572.3,4541.6,4542.38,0
1994-01-21,4535.4,4536.3,4485.2,4501.94,0
1994-01-24,4469.7,4476.2,4456,4465.8,0
1994-01-25,4470,4470.6,4454.4,4456.21,0
1994-01-26,4453.9,4469.1,4453.9,4460.26,0
1994-01-27,4466.6,4481.1,4459.7,4467.35,0
1994-01-28,4484.3,4492.21,4482,4492.21,0
1994-01-31,4526.3,4558.7,4525.3,4554.85,0
1994-02-01,4574.8,4591.6,4570.8,4591.28,0
1994-02-02,4599.6,4601,4571,4573.43,0
1994-02-03,4563.9,4563.9,4546.6,4560.28,0
1994-02-04,4562.5,4571.8,4447.1,4447.19,0
1994-02-07,4406.3,4469.4,4406.3,4448.71,0
1994-02-08,4469.7,4469.7,4437,4452.18,0
1994-02-09,4443.3,4464.1,4440.6,4463.17,0
1994-02-10,4466.2,4473.7,4441.4,4441.97,0
1994-02-11,4427.1,4433.8,4390.6,4405.6,0
1994-02-14,4416.8,4423.1,4391.1,4395.2,0
1994-02-15,4395.8,4420.8,4395.8,4414.44,0
1994-02-16,4425.2,4428.6,4415.1,4424.1,0
1994-02-17,4441.9,4441.9,4399.8,4407.28,0
1994-02-18,4403.8,4403.8,4368.3,4378.39,0
1994-02-21,4370.9,4370.9,4330.9,4349.04,0
1994-02-22,4346.5,4371.11,4340.6,4371.11,0
1994-02-23,4376.1,4384.8,4362.9,4368.35,0
1994-02-24,4348.6,4349,4327,4329.12,0
1994-02-25,4347.4,4364.23,4337.5,4364.23,0
1994-02-28,4390,4424.1,4390,4423.84,0
1994-03-01,4408.7,4408.7,4379,4390.43,0
1994-03-02,4335,4366.2,4333.5,4362.21,0
1994-03-03,4366.7,4371.3,4358.7,4370.25,0
1994-03-04,4376.8,4398.6,4364.3,4398.56,0
1994-03-07,4420.4,4436.65,4417.6,4436.65,0
1994-03-08,4431.9,4431.9,4412.9,4431.23,0
1994-03-09,4421.3,4444.7,4418.4,4444.45,0
1994-03-10,4454.5,4454.5,4435.5,4443.18,0
1994-03-11,4446.4,4452.1,4437,4446.86,0
1994-03-14,4461.5,4476.9,4461.5,4470.36,0
1994-03-15,4486.8,4500.58,4486.1,4500.58,0
1994-03-16,4505.1,4525.64,4504,4525.64,0
1994-03-17,4520.6,4543.29,4519.1,4543.29,0
1994-03-18,4544.1,4566.61,4544.1,4566.61,0
1994-03-21,4553,4553,4522,4523.5,0
1994-03-22,4530.2,4551.9,4518.9,4551.88,0
1994-03-23,4551.2,4609.93,4551.2,4609.93,0
1994-03-24,4595.3,4599.2,4555.1,4569.65,0
1994-03-25,4558.5,4558.5,4527.8,4528.29,0
1994-03-28,4517.2,4517.2,4472.4,4487.97,0
1994-03-29,4469.6,4469.6,4389.2,4393.61,0
1994-03-30,4367.5,4367.5,4313.9,4313.91,0
1994-03-31,4332.4,4332.4,4276.6,4329.62,0
1994-04-04,4250.6,4258.1,4218.2,4230.1,0
1994-04-05,4282,4282,4268.9,4273.29,0
1994-04-06,4294.4,4313.4,4281.7,4313.26,0
1994-04-07,4312,4339.07,4299.5,4339.07,0
1994-04-08,4334.7,4352.7,4316.9,4327.41,0
1994-04-11,4330.3,4330.3,4303,4303,0
1994-04-12,4309.2,4311.8,4289.9,4295.41,0
1994-04-13,4300.9,4302.9,4248.8,4248.8,0
1994-04-14,4232.8,4259.7,4232.8,4254.85,0
1994-04-15,4258.3,4258.3,4235.1,4239.95,0
1994-04-18,4241.3,4243.1,4167.3,4168.06,0
1994-04-19,4159.8,4159.8,4092.6,4115.07,0
1994-04-20,4132.5,4132.5,4103,4105.93,0
1994-04-21,4135.1,4167.22,4129.3,4167.22,0
1994-04-22,4162.1,4175.1,4160.4,4167.16,0
1994-04-25,4188.4,4236.73,4187.8,4236.73,0
1994-04-26,4256.1,4264.9,4247,4263.8,0
1994-04-27,4269.7,4288.4,4269.7,4287.77,0
1994-04-28,4283.5,4287.9,4261.8,4270.78,0
1994-04-29,4265,4278,4265,4267.12,0
1994-05-02,4275.6,4292.9,4260.1,4282.33,0
1994-05-03,4290.2,4290.2,4274.6,4283.61,0
1994-05-04,4272.6,4273.8,4255.6,4269.17,0
1994-05-05,4269.2,4269.2,4257.4,4259.8,0
1994-05-06,4231.6,4254.06,4227.6,4254.06,0
1994-05-09,4228.5,4228.5,4174.7,4179.13,0
1994-05-10,4200.8,4200.8,4182.7,4189.92,0
1994-05-11,4199.2,4202.4,4167.3,4168.21,0
1994-05-12,4178.8,4178.8,4157.6,4162.52,0
1994-05-13,4175.5,4176.7,4159.8,4175.35,0
1994-05-16,4173.8,4209,4173.8,4208.28,0
1994-05-17,4219.6,4269.15,4215.9,4269.15,0
1994-05-18,4269.9,4284.3,4258.5,4278.04,0
1994-05-19,4272.6,4285.9,4262.8,4285.68,0
1994-05-20,4286.6,4298.38,4280.3,4298.38,0
1994-05-24,4291.9,4299.6,4281.8,4286.98,0
1994-05-25,4275.7,4291.37,4261.9,4291.37,0
1994-05-26,4286.5,4332.5,4286.5,4330.71,0
1994-05-27,4319.9,4333.3,4318.1,4328.88,0
1994-05-30,4321.9,4321.9,4314.3,4320.67,0
1994-05-31,4320.3,4327.7,4320.3,4326.77,0
1994-06-01,4314.7,4314.7,4281.9,4289.66,0
1994-06-02,4301.8,4302,4274.6,4280.58,0
1994-06-03,4277.3,4281.02,4263.2,4281.02,0
1994-06-06,4288.9,4288.9,4264.6,4268.96,0
1994-06-07,4260.3,4268.6,4232.4,4252.1,0
1994-06-08,4251.6,4251.6,4195.3,4201.26,0
1994-06-09,4197.7,4198.5,4176.1,4196.79,0
1994-06-10,4190.5,4210.51,4189.9,4210.51,0
1994-06-13,4206.2,4208.8,4198.6,4206.76,0
1994-06-14,4213.3,4213.3,4189.3,4198.57,0
1994-06-15,4180.7,4180.7,4158,4166.27,0
1994-06-16,4157.2,4163.45,4148.4,4163.45,0
1994-06-17,4161.4,4164.4,4149.9,4156.78,0
1994-06-20,4156.8,4156.8,4083.7,4088.45,0
1994-06-21,4078.3,4078.3,4001.5,4047.55,0
1994-06-22,4047.6,4057.6,4030.4,4052.18,0
1994-06-23,4052.2,4064.9,4032.5,4034.53,0
1994-06-24,4034.5,4034.5,3954.2,3959.85,0
1994-06-27,3959.9,4004.7,3930.7,4003.59,0
1994-06-28,4003.6,4003.8,3965.8,3996.8,0
1994-06-29,3996.8,4028.5,3996.8,4028.2,0
1994-06-30,4028.2,4047.3,4024.5,4025.25,0
1994-07-01,4025.3,4025.3,4025.3,4025.3,0
1994-07-04,4025.3,4053.6,4025.3,4053.56,0
1994-07-05,4053.6,4061.6,4044.8,4053.6,0
1994-07-06,4053.6,4054.4,4031.9,4043.37,0
1994-07-07,4043.4,4080.2,4043.4,4079.87,0
1994-07-08,4079.9,4098.9,4064.7,4098.9,0
1994-07-11,4098.9,4112,4086.1,4103.94,0
1994-07-12,4103.9,4132.3,4103.9,4131.72,0
1994-07-13,4131.7,4143.1,4130.9,4140.55,0
1994-07-14,4140.6,4195.74,4140.6,4195.74,0
1994-07-15,4195.7,4199.6,4183.6,4193.41,0
1994-07-18,4193.4,4200.5,4188.1,4199.83,0
1994-07-19,4199.8,4204.6,4189.4,4200.14,0
1994-07-20,4200.1,4205.5,4169.6,4181.74,0
1994-07-21,4181.7,4181.7,4160.9,4172.59,0
1994-07-22,4172.6,4180.7,4167.6,4176.16,0
1994-07-25,4176.2,4176.2,4158.3,4168.39,0
1994-07-26,4168.4,4171.1,4144.3,4149.9,0
1994-07-27,4149.9,4149.9,4114.2,4134.01,0
1994-07-28,4134,4151.3,4131.8,4149.81,0
1994-07-29,4149.8,4180.7,4149.8,4178.97,0
1994-08-02,4179,4200.7,4179,4194.28,0
1994-08-03,4194.3,4207.9,4188.1,4206.05,0
1994-08-04,4206.1,4212.5,4196,4202.09,0
1994-08-05,4202.1,4202.1,4159.2,4168.54,0
1994-08-08,4168.5,4178.1,4166.5,4175.36,0
1994-08-09,4175.4,4189.7,4170.5,4186.82,0
1994-08-10,4186.8,4209.3,4186.8,4205.1,0
1994-08-11,4205.1,4205.1,4163.5,4174.68,0
1994-08-12,4174.7,4180.1,4160.4,4175.14,0
1994-08-15,4175.1,4175.9,4159.6,4169.73,0
1994-08-16,4169.7,4202.8,4158.8,4202.79,0
1994-08-17,4202.8,4210,4196.3,4205.27,0
1994-08-18,4205.3,4205.3,4176.9,4184.44,0
1994-08-19,4184.4,4191.9,4175.8,4187.08,0
1994-08-22,4187.1,4187.1,4175,4186.42,0
1994-08-23,4186.4,4217.4,4166.4,4211.68,0
1994-08-24,4211.7,4263.9,4211.7,4263.73,0
1994-08-25,4263.7,4270,4249.3,4257,0
1994-08-26,4257,4312.7,4257,4304.43,0
1994-08-29,4304.4,4332.43,4301.7,4332.43,0
1994-08-30,4332.4,4335.2,4318.5,4333.71,0
1994-08-31,4333.7,4350.4,4324.1,4349.5,0
1994-09-01,4349.5,4349.5,4325.6,4344.34,0
1994-09-02,4344.3,4360.8,4341.2,4344.22,0
1994-09-06,4344.2,4347.2,4322.3,4347.2,0
1994-09-07,4347.2,4351.3,4327,4339.07,0
1994-09-08,4339.1,4358,4339.1,4354.38,0
1994-09-09,4354.4,4354.4,4310.8,4329.14,0
1994-09-12,4329.1,4329.9,4312.5,4329.87,0
1994-09-13,4329.9,4345.3,4329.2,4344.22,0
1994-09-14,4344.2,4348.6,4333.2,4345.03,0
1994-09-15,4345,4385.5,4345,4385.46,0
1994-09-16,4385.5,4404.4,4372.2,4403.85,0
1994-09-19,4403.9,4436,4403.9,4435.96,0
1994-09-20,4436,4436,4370.5,4376.87,0
1994-09-21,4376.9,4385.3,4333.4,4358.62,0
1994-09-22,4358.6,4364.2,4347.5,4362.65,0
1994-09-23,4362.7,4373,4353.1,4367.54,0
1994-09-26,4367.5,4367.5,4329.7,4341.42,0
1994-09-27,4341.4,4360.9,4341.4,4360.78,0
1994-09-28,4360.8,4372.6,4359.1,4372.48,0
1994-09-29,4372.5,4373,4345.6,4362.05,0
1994-09-30,4362.1,4362.1,4351.2,4354.18,0
1994-10-03,4354.2,4355.6,4336.2,4344.71,0
1994-10-04,4344.7,4346.2,4271.8,4274.26,0
1994-10-05,4274.3,4274.3,4216,4253.36,0
1994-10-06,4253.4,4286.9,4252,4276.32,0
1994-10-07,4276.3,4293.9,4264,4290.8,0
1994-10-11,4290.8,4321.6,4290.8,4315.39,0
1994-10-12,4315.4,4363.4,4315.3,4355.03,0
1994-10-13,4355,4383.9,4339,4343.37,0
1994-10-14,4343.4,4348.7,4324.3,4332.42,0
1994-10-17,4332.4,4335.6,4323.6,4327,0
1994-10-18,4327,4329,4301.9,4315.96,0
1994-10-19,4316,4322,4295.8,4320.79,0
1994-10-20,4320.8,4327.8,4307.8,4319.77,0
1994-10-21,4319.8,4319.8,4284.7,4285.13,0
1994-10-24,4285.1,4291.2,4265.2,4266.02,0
1994-10-25,4266,4266,4236.5,4242.77,0
1994-10-26,4242.8,4260.5,4239.1,4259.95,0
1994-10-27,4260,4280.6,4257.9,4265.46,0
1994-10-28,4265.5,4289.7,4262,4288.62,0
1994-10-31,4288.6,4295,4277.6,4291.65,0
1994-11-01,4291.7,4291.7,4261.5,4264.45,0
1994-11-02,4264.5,4264.5,4228.98,4228.98,0
1994-11-03,4229,4242,4220.2,4226.82,0
1994-11-04,4226.8,4242.1,4195.4,4198.63,0
1994-11-07,4198.6,4203.5,4182.1,4187.97,0
1994-11-08,4188,4210.1,4188,4209.09,0
1994-11-09,4209.1,4228.8,4184.4,4191.38,0
1994-11-10,4191.4,4195.8,4172.3,4179.19,0
1994-11-11,4179.2,4179.2,4163.3,4170.68,0
1994-11-14,4170.7,4185.4,4170.7,4177.19,0
1994-11-15,4177.2,4200.1,4168.2,4168.92,0
1994-11-16,4168.9,4174.8,4160.6,4171.74,0
1994-11-17,4171.7,4171.7,4137,4143.84,0
1994-11-18,4143.8,4143.8,4104,4114.53,0
1994-11-21,4114.5,4119.3,4069.6,4074.31,0
1994-11-22,4074.3,4074.3,4045.6,4058.15,0
1994-11-23,4058.2,4058.2,3996.2,4048.6,0
1994-11-24,4048.6,4087.5,4048.5,4085.56,0
1994-11-25,4085.6,4099.4,4080.2,4099.25,0
1994-11-28,4099.3,4103.6,4080.6,4088.4,0
1994-11-29,4088.4,4104.4,4087.7,4103.72,0
1994-11-30,4103.7,4129.8,4090,4093.41,0
1994-12-01,4093.4,4103.2,4073.8,4082.42,0
1994-12-02,4082.4,4093,4074,4092.99,0
1994-12-05,4093,4113.7,4093,4096.56,0
1994-12-06,4096.6,4096.6,4056.4,4079.44,0
1994-12-07,4079.4,4079.9,4064.3,4079.78,0
1994-12-08,4079.8,4079.8,4036.3,4046.57,0
1994-12-09,4046.6,4046.6,4016.5,4034.33,0
1994-12-12,4034.3,4045.7,4030.8,4045.09,0
1994-12-13,4045.1,4063,4044.1,4044.41,0
1994-12-14,4044.4,4078.9,4044.4,4078.85,0
1994-12-15,4078.9,4113.3,4078.9,4111.73,0
1994-12-16,4111.7,4119.1,4107.7,4118.03,0
1994-12-19,4118,4136.8,4109.4,4136.75,0
1994-12-20,4136.8,4155.5,4135.6,4154.13,0
1994-12-21,4154.1,4182.3,4152.1,4175.62,0
1994-12-22,4175.6,4183.1,4167,4182.72,0
1994-12-23,4182.7,4194.1,4176.9,4193.2,0
1994-12-28,4193.2,4205.5,4189.1,4201.52,0
1994-12-29,4201.5,4203.7,4181.6,4202.65,0
1994-12-30,4202.7,4215.6,4202.2,4213.61,0
1995-01-03,4213.6,4213.6,4178.6,4185.87,0
1995-01-04,4185.9,4185.9,4145.6,4154.53,0
1995-01-05,4154.5,4164.3,4150.7,4160.43,0
1995-01-06,4160.4,4168.8,4147.3,4151.65,0
1995-01-09,4151.7,4160.52,4142.2,4160.52,0
1995-01-10,4160.5,4192.3,4160.5,4191.86,0
1995-01-11,4191.9,4199.6,4161.7,4186.65,0
1995-01-12,4186.7,4192.5,4152.7,4152.73,0
1995-01-13,4152.7,4160.8,4118.3,4133.41,0
1995-01-16,4133.4,4164.73,4133.4,4164.73,0
1995-01-17,4164.7,4166.6,4140.8,4147.55,0
1995-01-18,4147.6,4171,4143,4170.84,0
1995-01-19,4170.8,4170.8,4140.7,4141.91,0
1995-01-20,4141.9,4141.9,4084.2,4098.84,0
1995-01-23,4098.8,4098.8,4031.2,4049.36,0
1995-01-24,4049.4,4082,4049.4,4080.63,0
1995-01-25,4080.6,4113.6,4076.3,4106.41,0
1995-01-26,4106.4,4106.4,4072.6,4087.48,0
1995-01-27,4087.5,4091,4041.5,4042.83,0
1995-01-30,4042.8,4042.8,3980.7,3991.41,0
1995-01-31,3991.4,4017.5,3981.6,4017.48,0
1995-02-01,4017.5,4043.6,4014.2,4019.11,0
1995-02-02,4019.1,4061.7,4019.1,4061.1,0
1995-02-03,4061.1,4114.7,4061.1,4105.05,0
1995-02-06,4105.1,4127.1,4090.9,4119.78,0
1995-02-07,4119.8,4119.8,4097.2,4100.99,0
1995-02-08,4101,4104.9,4086.1,4104.15,0
1995-02-09,4104.2,4119.4,4104.1,4116.04,0
1995-02-10,4116,4118.4,4097.6,4110.55,0
1995-02-13,4110.6,4110.6,4089.6,4100.35,0
1995-02-14,4100.4,4111.2,4093.8,4110.54,0
1995-02-15,4110.5,4135.6,4107.2,4125.24,0
1995-02-16,4125.2,4125.6,4099.6,4099.73,0
1995-02-17,4099.7,4108,4096.7,4101.17,0
1995-02-20,4101.2,4107.4,4094.8,4106.6,0
1995-02-21,4106.6,4108.7,4095.7,4101.85,0
1995-02-22,4101.9,4123,4098.7,4121.1,0
1995-02-23,4121.1,4154.1,4121.1,4143.12,0
1995-02-24,4143.1,4143.1,4116.3,4120.11,0
1995-02-27,4120.1,4120.1,4094.1,4094.12,0
1995-02-28,4094.1,4125.9,4094.1,4124.81,0
1995-03-01,4124.8,4124.8,4083.7,4083.75,0
1995-03-02,4083.8,4085.5,4074.8,4081.21,0
1995-03-03,4081.2,4100.3,4070.7,4097.04,0
1995-03-06,4097,4118.6,4078.9,4117.05,0
1995-03-07,4117.1,4128.7,4101.7,4122.52,0
1995-03-08,4122.5,4136.2,4112.1,4136,0
1995-03-09,4136,4149.2,4128.8,4146.95,0
1995-03-10,4147,4169.6,4142.4,4167.54,0
1995-03-13,4167.5,4178,4162.3,4177.91,0
1995-03-14,4177.9,4191.9,4169.7,4190.54,0
1995-03-15,4190.5,4218.84,4183.8,4218.84,0
1995-03-16,4218.8,4230.4,4207.5,4225.62,0
1995-03-17,4225.6,4231,4217.7,4228,0
1995-03-20,4228,4249.8,4218.5,4249.78,0
1995-03-21,4249.8,4260.6,4234.9,4246.19,0
1995-03-22,4246.2,4263.4,4234.2,4263.18,0
1995-03-23,4263.2,4297.1,4255.3,4290.42,0
1995-03-24,4290.4,4318.5,4286.9,4317.1,0
1995-03-27,4317.1,4317.1,4298.8,4307.93,0
1995-03-28,4307.4,4307.4,4288.2,4299.72,0
1995-03-29,4299.7,4302.5,4279.2,4299,0
1995-03-30,4299,4320.5,4293.2,4319.49,0
1995-03-31,4319.5,4320.9,4302.5,4313.61,0
1995-04-03,4313.6,4313.6,4272.8,4277.24,0
1995-04-04,4277.2,4280.4,4250.4,4251.76,0
1995-04-05,4251.8,4286,4251.8,4285.1,0
1995-04-06,4285.1,4299.4,4283.4,4284.42,0
1995-04-07,4284.4,4287.5,4255.2,4264.9,0
1995-04-10,4264.9,4264.9,4241.7,4247.05,0
1995-04-11,4247.1,4280.6,4247.1,4274.98,0
1995-04-12,4275,4296.7,4274.4,4296.54,0
1995-04-13,4296.5,4304.8,4290.7,4303.28,0
1995-04-17,4303.3,4319.7,4292.8,4302.72,0
1995-04-18,4302.7,4304.7,4289.1,4299.39,0
1995-04-19,4299.4,4304.4,4277.4,4283.33,0
1995-04-20,4283.3,4283.3,4245.2,4249.98,0
1995-04-21,4250,4259.9,4245.2,4258.1,0
1995-04-24,4258.1,4281.5,4251.6,4280.74,0
1995-04-25,4280.7,4285.2,4270.3,4281.1,0
1995-04-26,4281.1,4286.4,4272.2,4282.92,0
1995-04-27,4282.9,4282.9,4266.1,4273.8,0
1995-04-28,4273.8,4280.5,4254.5,4279.47,0
1995-05-01,4279.5,4292.44,4268.7,4292.44,0
1995-05-02,4292.4,4303.5,4291.1,4297.93,0
1995-05-03,4297.9,4300.3,4290.2,4300.27,0
1995-05-04,4300.3,4316.1,4296.4,4298.91,0
1995-05-05,4298.9,4304.8,4266.4,4278.32,0
1995-05-08,4278.3,4297.4,4271.2,4295.21,0
1995-05-09,4295.2,4307.2,4280.7,4282.61,0
1995-05-10,4282.6,4286.7,4273.9,4281.24,0
1995-05-11,4281.2,4282.2,4259.6,4264.09,0
1995-05-12,4264.1,4269.5,4254.2,4268.41,0
1995-05-15,4268.4,4310.8,4268.4,4310.78,0
1995-05-16,4310.8,4347.2,4310.8,4345.61,0
1995-05-17,4345.6,4387.4,4345.3,4373.35,0
1995-05-18,4373.4,4384.1,4364.5,4374.67,0
1995-05-19,4374.7,4374.7,4355.3,4367.26,0
1995-05-23,4367.3,4427.7,4367.3,4427.63,0
1995-05-24,4427.6,4448.8,4427.4,4441.18,0
1995-05-25,4441.2,4452.9,4434.6,4447.39,0
1995-05-26,4447.4,4447.4,4422,4425.92,0
1995-05-29,4425.9,4436.4,4420.8,4432.19,0
1995-05-30,4432.2,4440.3,4422.7,4436.79,0
1995-05-31,4436.8,4451.1,4427.1,4448.64,0
1995-06-01,4448.6,4452.9,4441.1,4445.61,0
1995-06-02,4445.6,4450.4,4420,4449.8,0
1995-06-05,4449.8,4471.7,4449.8,4463.49,0
1995-06-06,4463.5,4489.2,4460.7,4484.55,0
1995-06-07,4484.6,4488.4,4469.3,4476.33,0
1995-06-08,4476.3,4480.3,4462.2,4479.9,0
1995-06-09,4479.9,4479.9,4455.8,4463.55,0
1995-06-12,4463.6,4475.1,4459.4,4466.83,0
1995-06-13,4466.8,4494.7,4466.2,4492.1,0
1995-06-14,4492.1,4499.8,4487.7,4494.3,0
1995-06-15,4494.3,4520.4,4492,4518.51,0
1995-06-16,4518.5,4525.6,4515.6,4525.27,0
1995-06-19,4525.3,4562.1,4525.3,4562.05,0
1995-06-20,4562.1,4565.9,4543.1,4547.37,0
1995-06-21,4547.4,4554.9,4522.5,4530.43,0
1995-06-22,4530.4,4538.7,4520.8,4536.08,0
1995-06-23,4536.1,4545.2,4527.5,4544.75,0
1995-06-26,4544.8,4544.8,4502.1,4503.11,0
1995-06-27,4503.1,4533.7,4502.7,4520.92,0
1995-06-28,4520.9,4532.8,4511.9,4528.91,0
1995-06-29,4528.9,4536.1,4508.4,4521.08,0
1995-06-30,4521.1,4537.1,4516.5,4527.15,0
1995-07-04,4527.2,4538.8,4527,4538.26,0
1995-07-05,4538.3,4553.3,4531.9,4553.3,0
1995-07-06,4553.3,4560.2,4530.4,4560.17,0
1995-07-07,4560.2,4624.8,4560.2,4624.78,0
1995-07-10,4624.8,4645.7,4617.6,4640.38,0
1995-07-11,4640.4,4651.1,4625.8,4649.83,0
1995-07-12,4649.8,4717,4649.8,4710.31,0
1995-07-13,4710.3,4720.7,4692.9,4698.04,0
1995-07-14,4698,4698,4671.8,4688.83,0
1995-07-17,4688.8,4700.41,4679.2,4700.41,0
1995-07-18,4700.4,4700.4,4666,4667.42,0
1995-07-19,4667.4,4667.4,4572.7,4607.45,0
1995-07-20,4607.5,4611.9,4581.8,4611.42,0
1995-07-21,4611.4,4611.4,4586.5,4599.99,0
1995-07-24,4600,4621.2,4599.4,4620.59,0
1995-07-25,4620.6,4630.4,4612.6,4619.23,0
1995-07-26,4619.2,4630.2,4596.9,4601.91,0
1995-07-27,4601.9,4611.4,4597.7,4601.06,0
1995-07-28,4601.1,4610.9,4585.4,4609.54,0
1995-07-31,4609.5,4615.1,4597.4,4615.05,0
1995-08-01,4615.1,4615.1,4567.3,4586.92,0
1995-08-02,4586.9,4612,4586.9,4594.66,0
1995-08-03,4594.7,4604.3,4573.5,4603.77,0
1995-08-04,4603.8,4614.8,4590.5,4613.88,0
1995-08-08,4613.9,4622,4608.5,4621.74,0
1995-08-09,4621.7,4632.7,4617.4,4623.91,0
1995-08-10,4623.9,4623.9,4598.3,4609.54,0
1995-08-11,4609.5,4610,4578.7,4588.4,0
1995-08-14,4588.4,4599.1,4581.8,4598.51,0
1995-08-15,4598.5,4599.8,4574.8,4593.27,0
1995-08-16,4593.3,4608.4,4580.7,4608.38,0
1995-08-17,4608.4,4623.2,4608.3,4620.17,0
1995-08-18,4620.2,4626.4,4612.4,4619.92,0
1995-08-21,4619.9,4623.7,4606.7,4608.3,0
1995-08-22,4608.3,4608.3,4587.7,4601.68,0
1995-08-23,4601.7,4613.8,4600.8,4607.96,0
1995-08-24,4608,4610.3,4593.2,4596.43,0
1995-08-25,4596.4,4596.4,4577.1,4591,0
1995-08-28,4591,4594.5,4570.7,4576.78,0
1995-08-29,4576.8,4576.8,4540,4551.86,0
1995-08-30,4551.9,4551.9,4525.1,4531.18,0
1995-08-31,4531.2,4531.2,4514.8,4516.7,0
1995-09-01,4516.7,4531.2,4506.4,4525.88,0
1995-09-05,4525.9,4560.2,4522.9,4560.15,0
1995-09-06,4560.2,4577.9,4558.9,4572.08,0
1995-09-07,4572.1,4584.4,4565.5,4567.31,0
1995-09-08,4567.3,4573.6,4554.3,4571.5,0
1995-09-11,4571.5,4594.3,4571.5,4592.82,0
1995-09-12,4592.8,4616.7,4590.1,4613.21,0
1995-09-13,4613.2,4613.2,4581.7,4586.87,0
1995-09-14,4586.9,4590.2,4572.2,4582.74,0
1995-09-15,4582.7,4582.7,4556.6,4560.81,0
1995-09-18,4560.8,4562.9,4529.4,4549.41,0
1995-09-19,4549.4,4549.4,4531.5,4538.5,0
1995-09-20,4538.5,4561.1,4538.5,4550.47,0
1995-09-21,4550.5,4564.8,4532.4,4542.21,0
1995-09-22,4542.2,4542.2,4513.7,4522.84,0
1995-09-25,4522.8,4525.3,4510.2,4521.3,0
1995-09-26,4521.3,4535.4,4514,4519.9,0
1995-09-27,4519.9,4519.9,4486.7,4500.06,0
1995-09-28,4500.1,4523.9,4499,4521.45,0
1995-09-29,4521.5,4538.7,4515,4529.75,0
1995-10-02,4529.8,4529.8,4490,4494.89,0
1995-10-03,4494.9,4506.7,4482.3,4499.49,0
1995-10-04,4499.5,4505.4,4482.2,4492.62,0
1995-10-05,4492.6,4500.7,4481.4,4499.77,0
1995-10-06,4499.8,4504.9,4489.5,4495.44,0
1995-10-10,4495.4,4495.4,4436.5,4472.3,0
1995-10-11,4472.3,4481.9,4468.5,4474.59,0
1995-10-12,4474.6,4484.1,4473.3,4476.71,0
1995-10-13,4476.7,4514.4,4476.7,4507.78,0
1995-10-16,4507.8,4513.9,4497.3,4503.35,0
1995-10-17,4503.4,4517.2,4492.8,4515.6,0
1995-10-18,4515.6,4517.2,4488.86,4488.86,0
1995-10-19,4488.9,4493,4470.4,4475.49,0
1995-10-20,4475.5,4475.5,4436.8,4438.33,0
1995-10-23,4438.3,4438.3,4312.8,4315.49,0
1995-10-24,4315.5,4355.4,4298.3,4352.19,0
1995-10-25,4352.2,4373.1,4324.6,4331.47,0
1995-10-26,4331.5,4340.4,4274.9,4314.17,0
1995-10-27,4314.2,4335.5,4286.2,4335.29,0
1995-10-30,4335.3,4380,4324.8,4379.76,0
1995-10-31,4379.8,4514.7,4379.8,4459.16,0
1995-11-01,4459.2,4473.3,4444.4,4453.01,0
1995-11-02,4453,4502.4,4443.2,4499.99,0
1995-11-03,4500,4537,4499.6,4536.48,0
1995-11-06,4536.5,4592.9,4536.5,4590.66,0
1995-11-07,4590.7,4598.7,4578.9,4584.54,0
1995-11-08,4584.5,4588.8,4569.7,4576.35,0
1995-11-09,4576.4,4586.7,4570.1,4581.96,0
1995-11-10,4582,4592.7,4568.6,4577.98,0
1995-11-13,4578,4607,4571.1,4592.72,0
1995-11-14,4592.7,4595.4,4572.16,4572.16,0
1995-11-15,4572.2,4572.2,4547.5,4560.49,0
1995-11-16,4560.5,4581.8,4560.4,4575.71,0
1995-11-17,4575.7,4600.3,4575.7,4599.64,0
1995-11-20,4599.6,4607.4,4591.7,4600.75,0
1995-11-21,4600.8,4624.8,4599.7,4624.7,0
1995-11-22,4624.7,4666.9,4624.7,4658.85,0
1995-11-23,4658.9,4673.1,4652.4,4672.3,0
1995-11-24,4672.3,4679.1,4665.4,4672.04,0
1995-11-27,4672,4680.6,4656,4660.03,0
1995-11-28,4660,4678.5,4651.3,4674.18,0
1995-11-29,4674.2,4682.1,4660.5,4670.84,0
1995-11-30,4670.8,4675,4659.1,4661.18,0
1995-12-01,4661.2,4674.3,4651.1,4674.02,0
1995-12-04,4674,4712.1,4672.6,4711.87,0
1995-12-05,4711.9,4730.3,4708.2,4722.53,0
1995-12-06,4722.5,4755.6,4722.5,4745.1,0
1995-12-07,4745.2,4745.2,4719.6,4724.3,0
1995-12-08,4724.3,4741.2,4718.5,4740.57,0
1995-12-11,4740.6,4747.9,4734.2,4739.84,0
1995-12-12,4739.8,4739.8,4698.4,4703.67,0
1995-12-13,4703.7,4704.3,4693.1,4698.39,0
1995-12-14,4698.4,4716.8,4680,4680.75,0
1995-12-15,4680.8,4680.8,4660.1,4672.85,0
1995-12-18,4672.9,4673.9,4611.4,4613.35,0
1995-12-19,4613.4,4654,4613.4,4653.61,0
1995-12-20,4653.6,4691.8,4653.6,4679.97,0
1995-12-21,4680,4703.9,4680,4699.96,0
1995-12-22,4700,4716.8,4694.6,4710.7,0
1995-12-26,4710.7,4710.7,4710.7,4710.7,0
1995-12-27,4710.7,4710.7,4681.1,4684.16,0
1995-12-28,4684.2,4689.7,4673.8,4689.1,0
1995-12-29,4689.1,4716.7,4687.8,4713.54,0
1996-01-02,4713.5,4770.1,4706.7,4767.82,0
1996-01-03,4767.8,4827.8,4767.8,4819.51,0
1996-01-04,4819.5,4836.3,4791,4806.75,0
1996-01-05,4806.8,4841.2,4796.5,4839.74,0
1996-01-08,4839.7,4872.7,4839.7,4855.36,0
1996-01-09,4855.4,4856.8,4804,4812.45,0
1996-01-10,4812.5,4812.5,4770.8,4781.05,0
1996-01-11,4781.1,4797.9,4761.1,4771.21,0
1996-01-12,4771.2,4780.4,4747.4,4753.01,0
1996-01-15,4753,4753,4727.4,4739.7,0
1996-01-16,4739.7,4768.7,4736.9,4765.99,0
1996-01-17,4766,4781.2,4762.1,4773,0
1996-01-18,4773,4799.7,4773,4798.12,0
1996-01-19,4798.1,4833.7,4798.1,4821.06,0
1996-01-22,4821.1,4849,4818.2,4848.98,0
1996-01-23,4849,4851.4,4834.5,4847.62,0
1996-01-24,4847.6,4865.9,4846.8,4864.14,0
1996-01-25,4864.1,4879.3,4860.7,4870.48,0
1996-01-26,4870.5,4903.6,4863.6,4901.18,0
1996-01-29,4901.2,4950,4899,4949.21,0
1996-01-30,4949.2,4988,4949.2,4987.87,0
1996-01-31,4987.9,4987.9,4949.9,4968.43,0
1996-02-01,4968.4,5013.2,4968.4,5011.08,0
1996-02-02,5011.1,5049.2,5011.1,5031.97,0
1996-02-05,5032,5033.6,5002.3,5033.32,0
1996-02-06,5033.3,5050.4,5027.2,5049.47,0
1996-02-07,5049.5,5068.3,5018,5026.5,0
1996-02-08,5026.5,5041.5,5002.2,5040.52,0
1996-02-09,5040.5,5042.8,5011,5037.93,0
1996-02-12,5037.9,5051.5,5030.4,5049.87,0
1996-02-13,5049.9,5057,5040.3,5045.31,0
1996-02-14,5045.3,5065.3,5040.2,5059.69,0
1996-02-15,5059.7,5067.9,5025.8,5026.09,0
1996-02-16,5026.1,5052.9,5026.1,5044.6,0
1996-02-19,5044.6,5044.6,5021,5026.37,0
1996-02-20,5026.4,5026.4,4950,4963.8,0
1996-02-21,4963.8,4965.9,4945.7,4961.13,0
1996-02-22,4961.1,4984.4,4960.8,4980.87,0
1996-02-23,4980.9,5001.9,4944.1,4962.89,0
1996-02-26,4962.9,4964.1,4947,4957.12,0
1996-02-27,4957.1,4959.9,4929.3,4954.27,0
1996-02-28,4954.3,4970.2,4945.9,4947.23,0
1996-02-29,4947.2,4947.2,4922.9,4933.72,0
1996-03-01,4933.7,4956.6,4923.7,4956.55,0
1996-03-04,4956.6,4979.9,4941.1,4979.86,0
1996-03-05,4979.9,4996.8,4957.1,4995.94,0
1996-03-06,4995.9,4998.4,4968.9,4973.34,0
1996-03-07,4973.3,4985.5,4969.1,4980.8,0
1996-03-08,4980.8,4980.8,4866.1,4895.43,0
1996-03-11,4895.4,4933.7,4867.3,4933.63,0
1996-03-12,4933.6,4936.3,4899.1,4936.22,0
1996-03-13,4936.2,4948.8,4924.3,4948.76,0
1996-03-14,4948.8,4979.6,4943.1,4975.44,0
1996-03-15,4975.4,4975.4,4948.6,4953.62,0
1996-03-18,4953.6,4965.1,4953.3,4960.41,0
1996-03-19,4960.4,4969.7,4960.4,4967.27,0
1996-03-20,4967.3,4978,4955.9,4961.34,0
1996-03-21,4961.3,4961.3,4939.5,4946.74,0
1996-03-22,4946.7,4957.3,4937.9,4952.63,0
1996-03-25,4952.6,4970.7,4952.6,4967.27,0
1996-03-26,4967.3,4987.2,4960.1,4985.21,0
1996-03-27,4985.2,5004.8,4973.6,4987.46,0
1996-03-28,4987.5,4987.5,4966,4975.15,0
1996-03-29,4975.2,4992.4,4967.6,4970.83,0
1996-04-01,4970.8,4994.3,4967.9,4994.27,0
1996-04-02,4994.3,5024.8,4994.3,5024.75,0
1996-04-03,5024.8,5029.1,5015.8,5021.47,0
1996-04-04,5021.5,5023.1,5008.7,5016.35,0
1996-04-08,5016.4,5016.4,4948.3,5004.02,0
1996-04-09,5004,5011.2,4994.7,5007.29,0
1996-04-10,5007.3,5033.2,4999.6,5023.57,0
1996-04-11,5023.6,5034.1,5014.2,5027.69,0
1996-04-12,5027.7,5027.7,5010.3,5021.91,0
1996-04-15,5021.9,5059.03,5012.5,5059.03,0
1996-04-16,5059,5088.2,5058.7,5085.36,0
1996-04-17,5085.4,5087.4,5059.9,5062.9,0
1996-04-18,5062.9,5075.7,5062.9,5068.65,0
1996-04-19,5068.7,5077.9,5066.7,5069.57,0
1996-04-22,5069.6,5095.6,5069.6,5095.5,0
1996-04-23,5095.5,5116.94,5095.5,5116.94,0
1996-04-24,5116.9,5121.2,5106.5,5116.31,0
1996-04-25,5116.3,5134.3,5113.1,5132.09,0
1996-04-26,5132.1,5150.4,5132.1,5147.76,0
1996-04-29,5147.8,5153.7,5141.8,5152.38,0
1996-04-30,5152.4,5155,5136,5146.47,0
1996-05-01,5146.5,5163.2,5140,5151.13,0
1996-05-02,5151.1,5151.1,5114.6,5117.19,0
1996-05-03,5117.2,5138.2,5115.7,5124.52,0
1996-05-06,5124.5,5141.4,5124.5,5140.14,0
1996-05-07,5140.1,5167.5,5139.1,5167.07,0
1996-05-08,5167.1,5168.3,5140,5160.81,0
1996-05-09,5160.8,5162.1,5149.1,5161.17,0
1996-05-10,5161.2,5177.3,5161.2,5176.81,0
1996-05-13,5176.8,5192.2,5172.5,5191.07,0
1996-05-14,5191.1,5210,5191.1,5206.59,0
1996-05-15,5206.6,5229.2,5206.6,5212.95,0
1996-05-16,5213,5213,5194.8,5208.34,0
1996-05-17,5208.3,5220.5,5208.3,5220.5,0
1996-05-21,5220.5,5238.4,5220.5,5238.25,0
1996-05-22,5238.3,5242,5227.3,5239.86,0
1996-05-23,5239.9,5241,5221.8,5223.15,0
1996-05-24,5223.1,5229.9,5219.3,5229.85,0
1996-05-27,5229.9,5236.2,5225.8,5235.53,0
1996-05-28,5235.5,5249,5216.2,5219.31,0
1996-05-29,5219.3,5221.7,5198.1,5209.78,0
1996-05-30,5209.8,5226.9,5203.4,5225.38,0
1996-05-31,5225.4,5247.9,5223.3,5246.4,0
1996-06-03,5246.4,5246.4,5231.9,5234.29,0
1996-06-04,5234.3,5243.9,5221.1,5224.51,0
1996-06-05,5224.5,5224.5,5184.8,5194.94,0
1996-06-06,5194.9,5194.9,5140.7,5158.37,0
1996-06-07,5158.4,5158.4,5109.3,5137.25,0
1996-06-10,5137.3,5142.9,5132.1,5134.08,0
1996-06-11,5134.1,5136.4,5106.2,5106.32,0
1996-06-12,5106.3,5120.3,5093.4,5094.57,0
1996-06-13,5094.6,5096.6,5065.2,5069.61,0
1996-06-14,5069.6,5069.6,5027.8,5030.19,0
1996-06-17,5030.2,5045.1,5024.3,5043.36,0
1996-06-18,5043.4,5071.4,5043.4,5060.65,0
1996-06-19,5060.7,5083.5,5060.7,5072.74,0
1996-06-20,5072.7,5080.6,5054.1,5057.98,0
1996-06-21,5058,5061.9,5045.8,5047.54,0
1996-06-24,5047.5,5074.7,5046.3,5074.31,0
1996-06-25,5074.3,5088.7,5063,5069.55,0
1996-06-26,5069.6,5069.6,5026.7,5027.67,0
1996-06-27,5027.7,5029.7,5004.5,5011.55,0
1996-06-28,5011.6,5045.9,5011.6,5044.07,0
1996-07-01,5044.1,5044.1,5044.1,5044.1,0
1996-07-02,5044.1,5073.6,5044.1,5061.46,0
1996-07-03,5061.5,5074.4,5061.5,5073.91,0
1996-07-04,5073.9,5087.1,5073.9,5086.39,0
1996-07-05,5086.4,5086.4,5054.5,5062.79,0
1996-07-08,5062.8,5062.8,5031.8,5034.46,0
1996-07-09,5034.5,5077.5,5034.5,5076.66,0
1996-07-10,5076.7,5098.3,5071.6,5098.3,0
1996-07-11,5098.3,5098.3,5052.9,5055.4,0
1996-07-12,5055.4,5062.2,5036.1,5041.45,0
1996-07-15,5041.5,5041.6,4955.1,4955.32,0
1996-07-16,4955.3,4958.5,4810.5,4920.59,0
1996-07-17,4920.6,4940.9,4918.2,4940,0
1996-07-18,4940,5009.7,4940,5006.94,0
1996-07-19,5006.9,5014.1,5000.9,5005,0
1996-07-22,5005,5005,4961,4971.68,0
1996-07-23,4971.7,4977.8,4915.2,4918.59,0
1996-07-24,4918.6,4918.6,4859.9,4880.28,0
1996-07-26,4906.3,4934.1,4905.2,4933.28,0
1996-07-29,4933.3,4933.3,4896.25,4896.25,0
1996-07-30,4896.3,4909.5,4890.6,4901.15,0
1996-07-31,4901.2,4938.9,4901.2,4929.15,0
1996-08-01,4929.2,4961.5,4929.2,4952.97,0
1996-08-02,4953,5015.8,4953,5015.59,0
1996-08-05,5015.6,5015.6,5015.6,5015.6,0
1996-08-06,5015.6,5028.4,5010.1,5024.26,0
1996-08-07,5024.3,5031.75,5020.8,5031.75,0
1996-08-08,5031.8,5041.71,5025.4,5041.71,0
1996-08-09,5041.7,5057.6,5041.1,5046.27,0
1996-08-12,5046.3,5064.3,5040.1,5064.16,0
1996-08-13,5064.2,5068,5044.8,5048.24,0
1996-08-14,5048.2,5050.2,5029.4,5048.82,0
1996-08-15,5048.8,5074.7,5047,5073.07,0
1996-08-16,5073.1,5092.9,5072.5,5089.18,0
1996-08-19,5089.2,5117.9,5088.9,5117.57,0
1996-08-20,5117.6,5150.9,5117.6,5150.89,0
1996-08-21,5150.9,5167.2,5145.3,5167.08,0
1996-08-22,5167.1,5182.2,5161.5,5182.1,0
1996-08-23,5182.1,5193.8,5179.4,5193,0
1996-08-26,5193,5201.3,5185.7,5186.7,0
1996-08-27,5186.7,5187.9,5173.88,5173.88,0
1996-08-28,5173.9,5186.9,5173.9,5184.09,0
1996-08-29,5184.1,5188.6,5161.5,5162.83,0
1996-08-30,5162.8,5162.8,5137.8,5143.43,0
1996-09-03,5143.4,5153.6,5119.3,5151.89,0
1996-09-04,5151.9,5163.8,5150.5,5163.77,0
1996-09-05,5163.8,5167.9,5135.2,5136.25,0
1996-09-06,5136.3,5156.9,5136.3,5149.9,0
1996-09-09,5149.9,5157.5,5139.4,5148.55,0
1996-09-10,5148.6,5151.4,5142.8,5147.12,0
1996-09-11,5147.1,5164.1,5141.4,5160.41,0
1996-09-12,5160.4,5192.1,5160.4,5191.61,0
1996-09-13,5191.6,5243.3,5191.6,5243.27,0
1996-09-16,5243.3,5272.2,5240.9,5265.86,0
1996-09-17,5265.9,5274.5,5259,5268.48,0
1996-09-18,5268.5,5274.3,5262.6,5271.79,0
1996-09-19,5271.8,5279.8,5260.1,5276.03,0
1996-09-20,5276,5289.9,5274.2,5287.47,0
1996-09-23,5287.5,5287.5,5265.7,5284.21,0
1996-09-24,5284.2,5303.5,5284.2,5299.66,0
1996-09-25,5299.7,5323.1,5299.7,5322.57,0
1996-09-26,5322.6,5327.4,5301.6,5304.62,0
1996-09-27,5304.6,5305.9,5296,5301.05,0
1996-09-30,5301.1,5305.5,5288.6,5291.07,0
1996-10-01,5291.1,5332,5289.1,5329.55,0
1996-10-02,5329.6,5389.1,5329.6,5388.03,0
1996-10-03,5388,5389.8,5376.8,5380.01,0
1996-10-04,5380,5415.71,5380,5415.71,0
1996-10-07,5415.7,5442.3,5412.3,5441.52,0
1996-10-08,5441.5,5455.7,5432.9,5436.54,0
1996-10-09,5436.5,5451,5427.4,5436.13,0
1996-10-10,5436.1,5442.3,5426.6,5433.64,0
1996-10-11,5433.6,5462.8,5433.6,5461.2,0
1996-10-15,5461.2,5496.7,5461.2,5480.6,0
1996-10-16,5480.6,5488.2,5462,5481,0
1996-10-17,5481,5484.2,5466.3,5474.15,0
1996-10-18,5474.2,5496.1,5469.7,5492.6,0
1996-10-21,5492.6,5518.3,5487.7,5518.08,0
1996-10-22,5518.1,5551.8,5517,5532.99,0
1996-10-23,5533,5576.2,5520.5,5576.18,0
1996-10-24,5576.2,5576.2,5554.1,5558.86,0
1996-10-25,5558.9,5559.2,5544.5,5549.78,0
1996-10-28,5549.8,5576.1,5549.8,5553.36,0
1996-10-29,5553.4,5565.1,5538.7,5565.08,0
1996-10-30,5565.1,5598.7,5565.1,5590.81,0
1996-10-31,5590.8,5602.4,5587.3,5598.82,0
1996-11-01,5598.8,5606.8,5578.4,5591.31,0
1996-11-04,5591.3,5615.9,5591.3,5609.26,0
1996-11-05,5609.3,5680,5609.3,5664.47,0
1996-11-06,5664.5,5751.4,5664.5,5749.92,0
1996-11-07,5749.9,5752.2,5722.5,5739.23,0
1996-11-08,5739.2,5759.1,5737.6,5758.75,0
1996-11-11,5758.8,5802.42,5756.5,5802.42,0
1996-11-12,5802.4,5813.7,5792.3,5806.97,0
1996-11-13,5807,5817.8,5788.9,5799.01,0
1996-11-14,5799,5827.7,5786.3,5820.91,0
1996-11-15,5820.9,5880.8,5820.9,5870.56,0
1996-11-18,5870.6,5875.8,5862.6,5872.69,0
1996-11-19,5872.7,5908.4,5872.6,5905.55,0
1996-11-20,5905.6,5986.8,5905.6,5966.1,0
1996-11-21,5966.1,5977.5,5921.8,5922.17,0
1996-11-22,5922.2,5942.1,5897.8,5917.8,0
1996-11-25,5917.8,5952.7,5917.8,5952.41,0
1996-11-26,5952.4,5977.9,5949.5,5975.56,0
1996-11-27,5975.6,5989.9,5970.3,5986.41,0
1996-11-28,5986.4,6019.1,5986.4,6018.65,0
1996-11-29,6018.7,6021.9,5988.9,6016.67,0
1996-12-02,6016.7,6016.7,5967.2,5984.97,0
1996-12-03,5985,5998.2,5939.9,5940.73,0
1996-12-04,5940.7,5956.6,5877.3,5910.65,0
1996-12-05,5910.7,5910.7,5838.5,5841.75,0
1996-12-06,5841.8,5841.8,5668.7,5810.06,0
1996-12-09,5810.1,5906.8,5810.1,5906.54,0
1996-12-10,5906.5,5948.4,5906.5,5919.86,0
1996-12-11,5919.9,5919.9,5781.69,5781.69,0
1996-12-12,5781.7,5817.1,5722.8,5722.84,0
1996-12-13,5683.9,5708.5,5683.9,5706.88,0
1996-12-16,5706.9,5734.8,5705,5712.37,0
1996-12-17,5712.4,5721.3,5693.7,5710.2,0
1996-12-18,5710.2,5732.8,5710.2,5727.64,0
1996-12-19,5727.6,5845.4,5727.6,5844.3,0
1996-12-20,5844.3,5887,5841.8,5869.66,0
1996-12-23,5869.7,5880.5,5855.9,5862.9,0
1996-12-24,5862.9,5869.1,5855,5867.82,0
1996-12-27,5867.8,5904.3,5867.8,5902.61,0
1996-12-30,5902.6,5963.4,5902.6,5954.25,0
1996-12-31,5954.3,5961.8,5921.1,5927.03,0
1997-01-02,5927,5927,5868.7,5904.31,0
1997-01-03,5904.3,5932.7,5902.7,5919.49,0
1997-01-06,5919.5,5940.3,5901.7,5920.71,0
1997-01-07,5920.7,5946.9,5901.7,5946.87,0
1997-01-08,5946.9,5951.2,5926.6,5929.98,0
1997-01-09,5930,5959.4,5930,5959.36,0
1997-01-10,5959.4,5992,5910,5984.93,0
1997-01-13,5984.9,6017.5,5984.9,6001.48,0
1997-01-14,6001.5,6063.3,6001.5,6054.86,0
1997-01-15,6054.9,6082.5,6042.2,6065.34,0
1997-01-16,6065.3,6113.4,6065.3,6103.66,0
1997-01-17,6103.7,6145.7,6103.7,6138.8,0
1997-01-20,6138.8,6139.7,6108.7,6113.9,0
1997-01-21,6113.9,6113.9,6071.8,6075.98,0
1997-01-22,6076,6076,6046.9,6058.67,0
1997-01-23,6058.7,6093.6,6037,6040.51,0
1997-01-24,6040.5,6047.4,6021.7,6033.58,0
1997-01-27,6033.6,6045.7,6028.9,6040.76,0
1997-01-28,6040.8,6075.6,6023.7,6046.71,0
1997-01-29,6046.7,6071.5,6041.1,6071.28,0
1997-01-30,6071.3,6085.1,6062.8,6085.1,0
1997-01-31,6085.1,6110.8,6085.1,6109.58,0
1997-02-03,6109.6,6145.3,6109.6,6140.93,0
1997-02-04,6140.9,6157.2,6139.3,6145.41,0
1997-02-05,6145.4,6160,6091.7,6112.41,0
1997-02-06,6112.4,6112.4,6069.2,6071.89,0
1997-02-07,6071.9,6102,6061.7,6101.74,0
1997-02-10,6101.7,6113.8,6073.1,6081.27,0
1997-02-11,6081.3,6127,6081.3,6126.92,0
1997-02-12,6126.9,6174.2,6125.9,6165.38,0
1997-02-13,6165.4,6225.8,6165.4,6225.78,0
1997-02-14,6225.8,6238.6,6198.9,6214.24,0
1997-02-17,6214.2,6220.8,6201.6,6217.6,0
1997-02-18,6217.6,6239.3,6207.1,6238.22,0
1997-02-19,6238.2,6260.7,6237.5,6248.86,0
1997-02-20,6248.9,6248.9,6204.3,6205.07,0
1997-02-21,6205.1,6228.9,6205.1,6226.95,0
1997-02-24,6227,6242.8,6206.3,6242.52,0
1997-02-25,6242.5,6250.1,6224.6,6247.78,0
1997-02-26,6247.8,6250.8,6187.1,6201.43,0
1997-02-27,6201.4,6205.1,6173.3,6187.46,0
1997-02-28,6187.5,6187.5,6130.3,6157.84,0
1997-03-03,6157.8,6157.8,6116.8,6145.98,0
1997-03-04,6146,6170.7,6143.3,6155.05,0
1997-03-05,6155.1,6208.3,6155.1,6203.12,0
1997-03-06,6203.1,6224,6203.1,6214.73,0
1997-03-07,6214.7,6277.8,6214.7,6268.39,0
1997-03-10,6268.4,6333.3,6268.4,6332.87,0
1997-03-11,6332.9,6351.3,6298.6,6305.46,0
1997-03-12,6305.5,6305.5,6250.7,6257.21,0
1997-03-13,6257.2,6257.2,6162.8,6165.86,0
1997-03-14,6165.9,6197.9,6165.9,6197.71,0
1997-03-17,6197.7,6197.7,6122.3,6154.54,0
1997-03-18,6154.5,6156.5,6124.9,6129.28,0
1997-03-19,6129.3,6129.4,6081.1,6088.96,0
1997-03-20,6089,6089,6049.9,6055.28,0
1997-03-21,6055.3,6076.9,6048.8,6074.78,0
1997-03-24,6074.8,6144.4,6074.8,6144.25,0
1997-03-25,6144.3,6168.9,6131.9,6143.76,0
1997-03-26,6143.8,6145,6115.6,6122.84,0
1997-03-27,6122.8,6122.8,5931.3,5931.75,0
1997-03-31,5931.8,5943.7,5805.6,5850.22,0
1997-04-01,5850.2,5900.5,5835.8,5900.37,0
1997-04-02,5900.4,5904.5,5827,5849.14,0
1997-04-03,5849.1,5875,5804.2,5826.56,0
1997-04-04,5826.6,5826.6,5781.7,5817.29,0
1997-04-07,5817.3,5853.8,5817.3,5840.78,0
1997-04-08,5840.8,5845.2,5805.7,5821.01,0
1997-04-09,5821,5843.9,5791.8,5798.71,0
1997-04-10,5798.7,5805.6,5789.3,5790.11,0
1997-04-11,5790.1,5790.1,5682.2,5683.64,0
1997-04-14,5683.6,5691.5,5657.8,5679.33,0
1997-04-15,5679.3,5744.4,5679.3,5743.55,0
1997-04-16,5743.6,5803.2,5725.6,5798.82,0
1997-04-17,5798.8,5844.5,5798.8,5828.62,0
1997-04-18,5828.6,5843,5826,5826.27,0
1997-04-21,5826.3,5842,5791.1,5797.65,0
1997-04-22,5797.7,5855.4,5796.3,5855.37,0
1997-04-23,5855.4,5883.8,5855.4,5874.13,0
1997-04-24,5874.1,5910.4,5854.7,5864.79,0
1997-04-25,5864.8,5864.8,5830.1,5835.31,0
1997-04-28,5835.3,5837.2,5814.4,5835.61,0
1997-04-29,5835.6,5910.7,5835.6,5903.56,0
1997-04-30,5903.6,5976.63,5888,5976.63,0
1997-05-01,5976.6,6010.1,5971.3,6009.9,0
1997-05-02,6009.9,6107,6009.9,6106.91,0
1997-05-05,6106.9,6154.3,6100,6150.73,0
1997-05-06,6150.7,6150.7,6117.7,6129.96,0
1997-05-07,6121.9,6125.6,6108.6,6113.5,0
1997-05-08,6121.5,6201.2,6111.3,6157.44,0
1997-05-09,6157.5,6229.52,6157.5,6229.52,0
1997-05-12,6229.3,6278.2,6229.3,6272.58,0
1997-05-13,6272.6,6275.9,6245,6249.24,0
1997-05-14,6249.2,6281.6,6245.6,6248.18,0
1997-05-15,6248.2,6276.7,6237.5,6276.65,0
1997-05-16,6276.7,6276.7,6233.8,6247.38,0
1997-05-20,6247.4,6260.14,6213,6260.14,0
1997-05-21,6260.1,6307.13,6260.1,6307.13,0
1997-05-22,6307.1,6336.02,6307.1,6336.02,0
1997-05-23,6336,6425.7,6336,6421.51,0
1997-05-26,6421.5,6491.4,6421.5,6491.13,0
1997-05-27,6491.1,6491.1,6418.7,6442.54,0
1997-05-28,6442.5,6445.3,6374.7,6389.03,0
1997-05-29,6389,6395.7,6360.3,6370.33,0
1997-05-30,6370.3,6387,6312.4,6382.12,0
1997-06-02,6382.1,6411.9,6382.1,6406.08,0
1997-06-03,6406.1,6439.1,6402.2,6432.72,0
1997-06-04,6432.7,6445.2,6423.7,6428.62,0
1997-06-05,6428.6,6476.8,6428.6,6449.48,0
1997-06-06,6449.5,6498.5,6449.5,6492.1,0
1997-06-09,6492.1,6507.4,6463.8,6467.41,0
1997-06-10,6467.4,6489.4,6458,6473.04,0
1997-06-11,6473,6473,6452.3,6459.51,0
1997-06-12,6459.5,6515.61,6459.5,6515.61,0
1997-06-13,6515.6,6558.3,6515.6,6550.61,0
1997-06-16,6550.6,6559.4,6537.47,6537.47,0
1997-06-17,6537.5,6546.1,6510.9,6532.34,0
1997-06-18,6532.3,6532.3,6498.1,6498.14,0
1997-06-19,6498.1,6534.8,6498.1,6512.71,0
1997-06-20,6512.7,6529.5,6505,6511.43,0
1997-06-23,6511.4,6511.6,6436,6437.71,0
1997-06-24,6437.7,6491,6437.7,6490.96,0
1997-06-25,6491,6534.2,6483.9,6515.08,0
1997-06-26,6515.1,6515.1,6448.9,6453.7,0
1997-06-27,6453.7,6453.7,6421.6,6426.4,0
1997-06-30,6426.4,6437.74,6404.5,6437.74,0
1997-07-01,6437.7,6437.7,6437.7,6437.7,0
1997-07-02,6437.7,6549.04,6437.7,6549.04,0
1997-07-03,6549,6616.1,6549,6588.04,0
1997-07-04,6588,6588,6558.6,6585.44,0
1997-07-07,6585.4,6585.4,6522.7,6529.12,0
1997-07-08,6529.1,6583.4,6529.1,6580.84,0
1997-07-09,6580.8,6607.3,6556.5,6574.61,0
1997-07-10,6574.6,6597.3,6566.4,6592.92,0
1997-07-11,6592.9,6634.2,6592.9,6626.4,0
1997-07-14,6626.4,6651.8,6624,6639.6,0
1997-07-15,6639.6,6655.93,6615,6655.93,0
1997-07-16,6655.9,6746.2,6655.9,6744.81,0
1997-07-17,6744.8,6768,6735.9,6755.13,0
1997-07-18,6755.1,6755.1,6689.9,6738.19,0
1997-07-21,6738.2,6738.2,6638,6647.39,0
1997-07-22,6647.4,6721.2,6647.4,6714.25,0
1997-07-23,6714.3,6768.9,6714.3,6765.16,0
1997-07-24,6765.2,6790.6,6750.5,6785.15,0
1997-07-25,6785.2,6807.8,6770.7,6780.27,0
1997-07-28,6780.3,6815.7,6780.3,6792.31,0
1997-07-29,6792.3,6801.2,6775.1,6801.17,0
1997-07-30,6801.2,6850.8,6801.2,6850.57,0
1997-07-31,6850.6,6884.7,6850.6,6877.68,0
1997-08-01,6877.7,6878.8,6810.7,6851.14,0
1997-08-04,6851.1,6851.1,6851.1,6851.1,0
1997-08-05,6851.1,6906,6851.1,6903.08,0
1997-08-06,6903.1,6943.9,6893.5,6933.7,0
1997-08-07,6933.7,6967,6933.7,6945.07,0
1997-08-08,6945.1,6945.1,6855.2,6895.15,0
1997-08-11,6895.2,6895.2,6811.5,6840.37,0
1997-08-12,6840.4,6859.6,6808,6808.5,0
1997-08-13,6808.5,6844.4,6740.7,6791.02,0
1997-08-14,6791,6807.3,6753.7,6766.85,0
1997-08-15,6766.9,6766.9,6691.6,6695.09,0
1997-08-18,6695.1,6695.1,6581.4,6655.32,0
1997-08-19,6655.3,6732.5,6655.3,6715.88,0
1997-08-20,6715.9,6773.13,6699.2,6773.13,0
1997-08-21,6773.1,6783.6,6720.8,6732.97,0
1997-08-22,6733,6733,6643.5,6709.78,0
1997-08-25,6709.8,6752.8,6709.8,6732.91,0
1997-08-26,6732.9,6744.5,6694.4,6697.91,0
1997-08-27,6697.9,6700.8,6642.6,6674.17,0
1997-08-28,6674.2,6674.2,6621.9,6632.95,0
1997-08-29,6633,6633,6599.3,6611.79,0
1997-09-02,6611.8,6679.3,6611.8,6673.25,0
1997-09-03,6673.3,6719.8,6673.3,6704.16,0
1997-09-04,6704.2,6736,6704.2,6722.06,0
1997-09-05,6722.1,6757.7,6715.1,6743.22,0
1997-09-08,6743.2,6776.5,6743.2,6764.08,0
1997-09-09,6764.1,6799.7,6752.9,6799.52,0
1997-09-10,6799.5,6799.5,6758.2,6769.46,0
1997-09-11,6769.5,6769.5,6704.9,6741.87,0
1997-09-12,6741.9,6769.2,6726,6766.1,0
1997-09-15,6766.1,6797.6,6766.1,6787.89,0
1997-09-16,6787.9,6872.2,6787.9,6865.25,0
1997-09-17,6865.3,6906.3,6865.3,6898.09,0
1997-09-18,6898.1,7000.9,6898.1,6970.29,0
1997-09-19,6970.3,6982.7,6947.6,6982.7,0
1997-09-22,6982.7,7016,6982.7,7015.1,0
1997-09-23,7015.1,7015.1,6997,7014.23,0
1997-09-24,7014.2,7037.6,7004.7,7011.82,0
1997-09-25,7011.8,7015.1,6966.3,6975.72,0
1997-09-26,6975.7,6992.8,6954.6,6975.88,0
1997-09-29,6975.9,7012.5,6969.8,7012.46,0
1997-09-30,7012.5,7069.2,7012.5,7040.23,0
1997-10-01,7040.2,7073.4,7037,7044.59,0
1997-10-02,7044.6,7074.2,7044.6,7055.52,0
1997-10-03,7055.5,7129.1,7055.5,7091.87,0
1997-10-06,7091.9,7168.9,7091.9,7168.38,0
1997-10-07,7168.4,7211.6,7168.4,7209.93,0
1997-10-08,7209.9,7226.6,7167.1,7193.5,0
1997-10-09,7193.5,7193.5,7125.6,7132.54,0
1997-10-10,7132.5,7132.5,7093,7110.41,0
1997-10-14,7110.4,7168.8,7110.4,7168.77,0
1997-10-15,7168.8,7168.8,7126.9,7128.9,0
1997-10-16,7128.9,7166.5,7081.1,7092.12,0
1997-10-17,7092.1,7092.1,6992,7036.5,0
1997-10-20,7036.5,7075.43,7017.5,7075.43,0
1997-10-21,7075.4,7138.2,7075.4,7137.27,0
1997-10-22,7137.3,7163.8,7122,7163.76,0
1997-10-23,7163.8,7163.8,7041.9,7073.8,0
1997-10-24,7073.8,7108.9,7028.4,7033.49,0
1997-10-27,7033.5,7033.5,6599.2,6599.24,0
1997-10-28,6599.2,6736.6,6341,6736.31,0
1997-10-29,6736.3,6897.7,6736.3,6844.99,0
1997-10-30,6845,6845,6761.1,6783.68,0
1997-10-31,6783.7,6851.9,6783.7,6842.36,0
1997-11-03,6842.4,6950.5,6842.4,6945.83,0
1997-11-04,6945.8,6948.4,6910.6,6927.06,0
1997-11-05,6927.1,6988.3,6927.1,6976.63,0
1997-11-06,6976.6,6987.8,6955.8,6961.53,0
1997-11-07,6961.5,6961.5,6838.5,6851.74,0
1997-11-10,6851.7,6907,6818.4,6819.03,0
1997-11-11,6819,6834.3,6786.5,6786.52,0
1997-11-12,6786.5,6786.5,6645.7,6648.16,0
1997-11-13,6648.2,6704.4,6616.1,6702.75,0
1997-11-14,6702.8,6726.4,6656.8,6726.18,0
1997-11-17,6726.2,6809.7,6726.2,6798.6,0
1997-11-18,6798.6,6814.6,6743.8,6752.23,0
1997-11-19,6752.2,6752.2,6706.8,6719.29,0
1997-11-20,6719.3,6768.5,6719.3,6763.93,0
1997-11-21,6763.9,6793.4,6752.8,6773.93,0
1997-11-24,6773.9,6773.9,6709,6724.57,0
1997-11-25,6724.6,6725.9,6622.1,6630.52,0
1997-11-26,6630.5,6637.3,6491.3,6505.37,0
1997-11-27,6505.4,6505.4,6424.6,6449.96,0
1997-11-28,6450,6515,6450,6512.78,0
1997-12-01,6512.8,6627.1,6512.8,6623.87,0
1997-12-02,6623.9,6700.9,6623.9,6667.46,0
1997-12-03,6667.5,6681.8,6632.8,6681.15,0
1997-12-04,6681.2,6709.6,6662.2,6662.31,0
1997-12-05,6662.3,6726.1,6631.2,6724.37,0
1997-12-08,6724.4,6803.3,6724.4,6787.71,0
1997-12-09,6787.7,6816.2,6765.9,6766.99,0
1997-12-10,6767,6789.8,6723.9,6754.53,0
1997-12-11,6754.5,6754.5,6630,6644.93,0
1997-12-12,6644.9,6645,6588.5,6641.89,0
1997-12-15,6641.9,6648.1,6575.5,6584.7,0
1997-12-16,6584.7,6614.6,6556.4,6567.43,0
1997-12-17,6567.4,6631.5,6567.4,6625.49,0
1997-12-18,6625.5,6640.3,6584.3,6594.94,0
1997-12-19,6594.9,6594.9,6465,6535.34,0
1997-12-22,6535.3,6595.53,6532.2,6595.53,0
1997-12-23,6595.5,6599.9,6539.7,6553.05,0
1997-12-24,6553.1,6568.3,6529.2,6539.5,0
1997-12-29,6539.5,6650,6539.5,6649.96,0
1997-12-30,6650,6693.9,6650,6691.21,0
1997-12-31,6691.2,6715.3,6670.5,6699.44,0
1998-01-02,6699.4,6711.9,6664.3,6711.38,0
1998-01-05,6711.3,6757.3,6706.1,6742.1,0
1998-01-06,6742.1,6742.1,6652.6,6656.26,0
1998-01-07,6656.3,6656.3,6573.8,6590.61,0
1998-01-08,6590.6,6590.6,6490.67,6490.67,0
1998-01-09,6490.7,6490.7,6252.4,6272.43,0
1998-01-12,6272.4,6272.4,6062.7,6239.96,0
1998-01-13,6240,6331.1,6240,6329.59,0
1998-01-14,6329.6,6379.7,6325.8,6351.13,0
1998-01-15,6351.1,6351.1,6309,6327.01,0
1998-01-16,6327,6418.7,6327,6418.68,0
1998-01-19,6418.7,6475.9,6418.7,6475.61,0
1998-01-20,6475.6,6510.4,6466.7,6509.45,0
1998-01-21,6509.5,6509.5,6471.4,6494.57,0
1998-01-22,6494.6,6494.6,6375.6,6387.16,0
1998-01-23,6387.2,6613.2,6381.3,6490.99,0
1998-01-26,6491,6589.6,6491,6583.14,0
1998-01-27,6583.1,6727.1,6583.1,6721.72,0
1998-01-28,6721.7,6752.1,6706.8,6731.07,0
1998-01-29,6731.1,6734.7,6692.5,6718.98,0
1998-01-30,6719,6719,6654.1,6700.2,0
1998-02-02,6700.2,6798.7,6700.2,6771.38,0
1998-02-03,6771.4,6773.5,6732,6773.45,0
1998-02-04,6773.5,6810.8,6747.2,6762.63,0
1998-02-05,6762.6,6815.6,6762.6,6814.96,0
1998-02-06,6815,6850,6813.7,6847.13,0
1998-02-09,6847.1,6872.3,6844.6,6846.86,0
1998-02-10,6846.7,6890.3,6845.9,6881.49,0
1998-02-11,6881.5,6948.1,6881.5,6944.78,0
1998-02-12,6944.8,6991.6,6904.7,6980.68,0
1998-02-13,6980.7,6989.6,6960.3,6972.01,0
1998-02-16,6972,6985.2,6956.8,6985.16,0
1998-02-17,6985.2,7030.3,6960.46,6960.46,0
1998-02-18,6960.5,6960.6,6930.6,6944.21,0
1998-02-19,6944.2,6946.1,6877.7,6886.26,0
1998-02-20,6886.3,6921.3,6864.3,6920.74,0
1998-02-23,6920.7,6943,6906.4,6942.19,0
1998-02-24,6942.2,6948.6,6912.6,6948.25,0
1998-02-25,6948.3,7009.8,6948.3,7002.1,0
1998-02-26,7002.1,7087.7,7002.1,7087.67,0
1998-02-27,7087.7,7133.4,7087.7,7092.49,0
1998-03-02,7092.5,7137.4,7092.5,7113.1,0
1998-03-03,7113.1,7137.93,7057.5,7137.93,0
1998-03-04,7137.9,7143.1,7099,7142.78,0
1998-03-05,7142.8,7142.8,7077.6,7127.74,0
1998-03-06,7127.7,7191.3,7127.7,7185.61,0
1998-03-09,7185.6,7228.6,7185.6,7228.06,0
1998-03-10,7228.1,7299.7,7228.1,7295.99,0
1998-03-11,7296,7346.9,7296,7345.84,0
1998-03-12,7345.8,7411.6,7331.7,7402.29,0
1998-03-13,7402.3,7469.2,7385.06,7385.06,0
1998-03-16,7385.1,7437.2,7385.1,7427.88,0
1998-03-17,7427.9,7442.3,7400.3,7440.37,0
1998-03-18,7440.4,7441.8,7409.9,7426.76,0
1998-03-19,7426.8,7448.6,7382.2,7382.22,0
1998-03-20,7382.2,7435.8,7382.2,7412.84,0
1998-03-23,7412.8,7520.2,7412.8,7510.24,0
1998-03-24,7510.2,7553.2,7510.2,7551.23,0
1998-03-25,7551.2,7609.7,7539.2,7579.22,0
1998-03-26,7579.2,7601.2,7552.7,7569.31,0
1998-03-27,7569.3,7630,7569.3,7622.53,0
1998-03-30,7622.5,7635.1,7564.6,7567.91,0
1998-03-31,7567.9,7596.1,7543,7558.5,0
1998-04-01,7558.5,7561.6,7509.4,7527.86,0
1998-04-02,7527.9,7543.4,7502.6,7543.4,0
1998-04-03,7543.4,7612.73,7543.4,7612.73,0
1998-04-06,7612.7,7683.9,7612.7,7645.81,0
1998-04-07,7645.8,7654,7572,7579.79,0
1998-04-08,7579.8,7579.8,7547.5,7571.14,0
1998-04-09,7571.1,7622.1,7571.1,7620.64,0
1998-04-13,7620.6,7677.8,7615.1,7655.42,0
1998-04-14,7655.4,7780.53,7654.6,7780.53,0
1998-04-15,7780.5,7829,7760.2,7817.65,0
1998-04-16,7817.7,7828,7764.7,7803.91,0
1998-04-17,7803.9,7811.4,7747.1,7764.75,0
1998-04-20,7764.8,7766.2,7737.5,7754.36,0
1998-04-21,7754.4,7795.7,7725.6,7765.52,0
1998-04-22,7765.5,7826.4,7765.5,7822.25,0
1998-04-23,7822.3,7837.7,7803.8,7816.4,0
1998-04-24,7816.4,7816.4,7676.5,7703.24,0
1998-04-27,7703.2,7703.2,7510.5,7564.77,0
1998-04-28,7564.8,7632,7555.6,7567.67,0
1998-04-29,7567.7,7616.9,7567.7,7609.53,0
1998-04-30,7609.5,7720.8,7609.5,7664.99,0
1998-05-01,7665,7708.8,7665,7702.11,0
1998-05-04,7702.1,7754.2,7702.1,7737.3,0
1998-05-05,7737.3,7737.3,7694.8,7720.12,0
1998-05-06,7720.1,7720.1,7670.1,7678.69,0
1998-05-07,7678.7,7678.7,7604.8,7612.52,0
1998-05-08,7612.5,7699.24,7612.5,7699.24,0
1998-05-11,7699.2,7755.2,7699.2,7720.7,0
1998-05-12,7720.7,7722.6,7682.9,7717.7,0
1998-05-13,7726.6,7729.6,7687.4,7707.49,0
1998-05-14,7707.5,7710.2,7669,7677.86,0
1998-05-15,7677.9,7698.5,7665.4,7684.02,0
1998-05-19,7684,7684,7649.6,7662.38,0
1998-05-20,7662.4,7695.9,7661.8,7695.4,0
1998-05-21,7695.4,7726.1,7692.4,7726.1,0
1998-05-22,7718.2,7738.2,7702.8,7725.15,0
1998-05-25,7725.2,7769.3,7724.5,7768.15,0
1998-05-26,7768.2,7797,7625.6,7625.96,0
1998-05-27,7626,7626,7445,7542.87,0
1998-05-28,7542.9,7586.8,7504.4,7579.62,0
1998-05-29,7579.6,7624.8,7579.6,7589.78,0
1998-06-01,7589.8,7589.8,7501.5,7512.55,0
1998-06-02,7512.6,7553.1,7511.3,7534.01,0
1998-06-03,7534,7552.7,7486.1,7493.24,0
1998-06-04,7493.2,7496.5,7456.6,7485.39,0
1998-06-05,7485.4,7508.23,7480.4,7508.23,0
1998-06-08,7508.2,7567.9,7508.2,7557.19,0
1998-06-09,7557.2,7572.7,7529.4,7535.43,0
1998-06-10,7535.4,7535.4,7431.5,7433.76,0
1998-06-11,7433.8,7433.8,7276.6,7295.76,0
1998-06-12,7295.8,7312,7171.9,7310.92,0
1998-06-15,7310.9,7310.9,7094.6,7104.52,0
1998-06-16,7104.5,7159.4,7104.5,7143.71,0
1998-06-17,7143.7,7251,7143.7,7195.08,0
1998-06-18,7195.1,7195.1,7137.8,7138.27,0
1998-06-19,7138.3,7188.6,7133.7,7153.39,0
1998-06-22,7153.4,7160.1,7108.1,7137.52,0
1998-06-23,7137.5,7175.6,7137.5,7175.23,0
1998-06-24,7175.2,7267.2,7174,7264.4,0
1998-06-25,7264.4,7336.5,7264.4,7314.72,0
1998-06-26,7314.7,7342,7306.7,7338.66,0
1998-06-29,7338.7,7426,7338.7,7409.38,0
1998-06-30,7409.4,7417.4,7353.4,7366.89,0
1998-07-02,7366.9,7394.3,7357,7370.55,0
1998-07-03,7370.6,7420,7368.7,7383.71,0
1998-07-06,7383.7,7434.5,7367,7434.47,0
1998-07-07,7434.5,7473.6,7434.5,7454.6,0
1998-07-08,7454.8,7468.1,7423.6,7451.27,0
1998-07-09,7451.3,7456,7399.3,7413.15,0
1998-07-10,7413.2,7418.6,7360.6,7389.72,0
1998-07-13,7389.7,7389.8,7340.2,7348.94,0
1998-07-14,7348.9,7394,7348.9,7387.06,0
1998-07-15,7387.1,7424.6,7387.1,7388.13,0
1998-07-16,7388.1,7413.9,7383.8,7405.82,0
1998-07-17,7405.8,7437,7405.8,7418.31,0
1998-07-20,7418.3,7456.6,7418.3,7432.66,0
1998-07-21,7432.7,7480.2,7396.2,7409.43,0
1998-07-22,7409.4,7409.4,7336.4,7349.89,0
1998-07-23,7349.9,7349.9,7221.6,7227.38,0
1998-07-24,7227.4,7289.4,7164.6,7170.58,0
1998-07-27,7170.6,7170.6,7078.3,7140.62,0
1998-07-28,7140.6,7140.6,7032.5,7067.84,0
1998-07-29,7067.8,7102.6,6995.3,7000.06,0
1998-07-30,7000.1,7053,7000.1,7045.96,0
1998-07-31,7046,7073.3,6931.4,6931.43,0
1998-08-04,6931.4,6933.8,6698.8,6704.33,0
1998-08-05,6704.3,6741.9,6640.3,6730.98,0
1998-08-06,6731,6731,6654,6675.83,0
1998-08-07,6675.8,6675.8,6570.8,6641.09,0
1998-08-10,6641.1,6641.1,6522.2,6523.7,0
1998-08-11,6523.7,6523.7,6236.9,6312.92,0
1998-08-12,6312.9,6495.4,6312.9,6495.35,0
1998-08-13,6495.4,6510.3,6345.2,6345.22,0
1998-08-14,6345.2,6423.5,6282.7,6297.51,0
1998-08-17,6297.5,6405.1,6265.5,6404.48,0
1998-08-18,6404.5,6536.7,6404.5,6517.68,0
1998-08-19,6517.7,6574.3,6508.3,6511.81,0
1998-08-20,6511.8,6531.1,6420.2,6421.01,0
1998-08-21,6421,6421,6223.5,6294.28,0
1998-08-24,6294.3,6324.9,6225.2,6248.85,0
1998-08-25,6248.9,6330,6248.9,6256.01,0
1998-08-26,6256,6256,6160.8,6172.3,0
1998-08-27,6172.3,6172.3,5638.3,5799.46,0
1998-08-28,5799.5,5866.9,5707,5766.31,0
1998-08-31,5766.3,5817.5,5518.9,5530.71,0
1998-09-01,5530.7,5612.1,5397.6,5538.1,0
1998-09-02,5538.1,5796.9,5538.1,5682.48,0
1998-09-03,5682.5,5730,5565.1,5711.18,0
1998-09-04,5711.2,5780.9,5711.2,5742.51,0
1998-09-08,5742.5,6003.1,5742.5,5977.05,0
1998-09-09,5977.1,5977.8,5851.9,5871.78,0
1998-09-10,5871.8,5871.8,5726.9,5796.77,0
1998-09-11,5796.8,5892.3,5754.2,5889.44,0
1998-09-14,5889.4,5983,5879.4,5879.4,0
1998-09-15,5879.4,5946.4,5828.9,5857.04,0
1998-09-16,5857,5929.2,5855,5906.05,0
1998-09-17,5906.1,5906.1,5710.5,5725.64,0
1998-09-18,5725.6,5775.6,5687.3,5771.4,0
1998-09-21,5771.4,5778.2,5639,5774.33,0
1998-09-22,5774.3,5823.2,5774.3,5822.66,0
1998-09-23,5822.7,6015.1,5822.7,6015.06,0
1998-09-24,6015.1,6015.1,5880.2,5892.37,0
1998-09-25,5892.4,5892.8,5806.1,5845.72,0
1998-09-28,5845.7,5894.6,5842.2,5869.28,0
1998-09-29,5869.3,5874.8,5717.3,5762.1,0
1998-09-30,5762.1,5762.1,5589.4,5614.12,0
1998-10-01,5614.1,5614.1,5419.7,5437.98,0
1998-10-02,5438,5517.9,5412.4,5517.13,0
1998-10-05,5517.1,5517.1,5320.9,5336.15,0
1998-10-06,5336.2,5425.5,5326.8,5398.12,0
1998-10-07,5398.1,5466.8,5391.9,5463.38,0
1998-10-08,5463.4,5463.4,5333.6,5401.64,0
1998-10-09,5401.6,5481.84,5360.8,5481.84,0
1998-10-13,5481.8,5548.4,5481.8,5544.93,0
1998-10-14,5544.9,5645.2,5509.9,5595.68,0
1998-10-15,5595.7,5884.4,5592.7,5863.99,0
1998-10-16,5864,5919.2,5840.2,5880.1,0
1998-10-19,5880.1,5896.5,5830.1,5832.26,0
1998-10-20,5832.3,5934.7,5832.3,5870.71,0
1998-10-21,5870.7,5881.4,5808.1,5848.36,0
1998-10-22,5848.4,5863.1,5810.5,5853.06,0
1998-10-23,5853.1,5853.1,5813,5841.98,0
1998-10-26,5842,5933.8,5842,5928.97,0
1998-10-27,5929,6039.8,5929,5996.78,0
1998-10-28,5996.8,6048.2,5973,6033.8,0
1998-10-29,6033.8,6115.6,6022.5,6115.41,0
1998-10-30,6115.4,6244.9,6115.4,6208.28,0
1998-11-02,6208.3,6315.7,6208.3,6315.66,0
1998-11-03,6315.7,6316,6260.1,6296.51,0
1998-11-04,6296.5,6400.8,6296.5,6365.76,0
1998-11-05,6365.8,6431.2,6279.1,6413.02,0
1998-11-06,6413,6427.6,6403.8,6417.91,0
1998-11-09,6417.9,6425.4,6309.7,6341.39,0
1998-11-10,6341.4,6341.4,6258.1,6258.27,0
1998-11-11,6258.3,6324.6,6258.3,6279.58,0
1998-11-12,6279.3,6344.6,6251.1,6256.06,0
1998-11-13,6256.1,6346.4,6256.1,6336.09,0
1998-11-16,6336.1,6396.8,6334,6357.25,0
1998-11-17,6357.3,6384.6,6291,6337.78,0
1998-11-18,6337.8,6369.7,6324.6,6342.19,0
1998-11-19,6342.2,6443.3,6342.2,6439.62,0
1998-11-20,6439.6,6524.5,6439.6,6522.26,0
1998-11-23,6522.3,6675.7,6522.3,6672.92,0
1998-11-24,6672.9,6672.9,6558.4,6570.27,0
1998-11-25,6570.3,6570.3,6504.8,6526.8,0
1998-11-26,6526.8,6560.2,6523.1,6559.78,0
1998-11-27,6559.8,6559.8,6462.5,6468.32,0
1998-11-30,6468.3,6468.3,6343.87,6343.87,0
1998-12-01,6343.9,6458.1,6305,6457.14,0
1998-12-02,6457.1,6457.1,6350.8,6380.48,0
1998-12-03,6380.5,6389.7,6292.2,6295.83,0
1998-12-04,6295.8,6372.3,6295.8,6339.04,0
1998-12-07,6339,6375.9,6339,6366.88,0
1998-12-08,6366.9,6405,6356,6399.77,0
1998-12-09,6399.8,6425.2,6388.5,6406.3,0
1998-12-10,6406.3,6406.3,6296.6,6315.65,0
1998-12-11,6315.7,6315.7,6244.1,6258.76,0
1998-12-14,6258.8,6258.8,6162.1,6217.66,0
1998-12-15,6217.7,6255.2,6216.4,6236.67,0
1998-12-16,6236.7,6290.7,6236.7,6283.83,0
1998-12-17,6283.8,6291.5,6259,6291.45,0
1998-12-18,6291.5,6357.1,6291.5,6353.32,0
1998-12-21,6353.3,6421.6,6353.3,6381,0
1998-12-22,6381,6397.6,6352.8,6373.82,0
1998-12-23,6373.8,6447.2,6365.1,6447.19,0
1998-12-24,6447.2,6465.4,6434,6465.4,0
1998-12-29,6465.4,6472.2,6411.2,6472.16,0
1998-12-30,6472.2,6472.2,6422.1,6430.05,0
1998-12-31,6430.1,6486.2,6430.1,6485.94,0
1999-01-04,6485.9,6573.2,6485.9,6554.3,0
1999-01-05,6554.3,6685.9,6535.7,6660.5,0
1999-01-06,6660.5,6815.6,6660.5,6805.34,0
1999-01-07,6805.3,6823.7,6731.8,6802.19,0
1999-01-08,6802.2,6891.3,6802.2,6868.93,0
1999-01-11,6868.9,6878.6,6823.6,6842.31,0
1999-01-12,6842.3,6842.3,6700.5,6700.83,0
1999-01-13,6700.8,6700.8,6484.7,6632.05,0
1999-01-14,6632.1,6681.2,6574.7,6594.23,0
1999-01-15,6594.2,6762.7,6594.2,6759.42,0
1999-01-18,6759.4,6847.1,6759.4,6822.82,0
1999-01-19,6822.8,6843.9,6742.8,6758.9,0
1999-01-20,6758.9,6783.5,6710.3,6712.34,0
1999-01-21,6712.3,6725,6635.76,6635.76,0
1999-01-22,6635.8,6635.8,6533.5,6593.91,0
1999-01-25,6593.9,6629.9,6563,6618.48,0
1999-01-26,6618.5,6671.7,6618.5,6663.45,0
1999-01-27,6663.5,6727.3,6646.1,6651.71,0
1999-01-28,6651.7,6701.4,6651.7,6668.45,0
1999-01-29,6668.5,6730.9,6668.5,6729.56,0
1999-02-01,6729.6,6785.1,6729.6,6765.44,0
1999-02-02,6765.4,6765.4,6661.8,6683.78,0
1999-02-03,6683.8,6721.6,6632.8,6721.51,0
1999-02-04,6721.5,6728.8,6660,6661.1,0
1999-02-05,6661.1,6661.1,6610.8,6633.37,0
1999-02-08,6633.4,6650.1,6571.6,6583.77,0
1999-02-09,6583.8,6583.8,6443.6,6443.97,0
1999-02-10,6444,6451.2,6388.5,6400.71,0
1999-02-11,6400.7,6493.3,6400.7,6490.81,0
1999-02-12,6490.8,6490.8,6414.4,6433.69,0
1999-02-15,6433.7,6453.4,6413,6447.58,0
1999-02-16,6447.6,6481.8,6375.5,6386.48,0
1999-02-17,6386.5,6399.3,6322.3,6324.67,0
1999-02-18,6324.7,6373.7,6324.7,6364.07,0
1999-02-19,6364.1,6421.4,6364.1,6409.54,0
1999-02-22,6409.5,6505.6,6409.5,6504.55,0
1999-02-23,6504.6,6520.1,6441.9,6454.74,0
1999-02-24,6454.7,6487.7,6338.8,6339.43,0
1999-02-25,6339.4,6349.9,6250.8,6306.7,0
1999-02-26,6306.7,6332.6,6255.7,6312.69,0
1999-03-01,6312.7,6312.7,6248.4,6302.22,0
1999-03-02,6302.2,6316.8,6220.5,6225.19,0
1999-03-03,6225.2,6237.6,6153.6,6180.34,0
1999-03-04,6180.3,6268.71,6180.3,6268.71,0
1999-03-05,6268.7,6415.5,6268.7,6415.11,0
1999-03-08,6415.1,6503.43,6415.1,6503.43,0
1999-03-09,6503.4,6513.7,6463.8,6488.37,0
1999-03-10,6488.4,6572.8,6488.4,6572.62,0
1999-03-11,6572.6,6611.5,6553.1,6565.75,0
1999-03-12,6565.8,6594.9,6535.3,6562.06,0
1999-03-15,6562.1,6615.1,6562.1,6606,0
1999-03-16,6606,6639.2,6601.5,6619.82,0
1999-03-17,6619.8,6627.2,6571.7,6593.82,0
1999-03-18,6593.8,6621.8,6584.1,6586.44,0
1999-03-19,6586.4,6639.2,6586.4,6598.82,0
1999-03-22,6598.8,6617.9,6595.2,6596.57,0
1999-03-23,6596.6,6596.6,6477.4,6482.23,0
1999-03-24,6482.2,6542.9,6482.2,6527.31,0
1999-03-25,6527.3,6615.6,6527.3,6593.52,0
1999-03-26,6593.5,6635.2,6564.1,6635.2,0
1999-03-29,6635.2,6672,6635.2,6652.77,0
1999-03-30,6652.8,6652.8,6575.8,6575.94,0
1999-03-31,6575.9,6651.8,6575.9,6597.79,0
1999-04-01,6597.8,6629.1,6593.5,6624.81,0
1999-04-05,6624.8,6739.9,6624.8,6739.7,0
1999-04-06,6739.7,6811.1,6720.9,6768.51,0
1999-04-07,6768.5,6817.4,6751.3,6786.73,0
1999-04-08,6786.7,6932.6,6786.7,6932.6,0
1999-04-09,6932.6,6932.6,6870.4,6889.77,0
1999-04-12,6889.8,6944.5,6804,6938.88,0
1999-04-13,6938.9,6982.7,6900.5,6913.3,0
1999-04-14,6913.3,7002.7,6913.3,6948.9,0
1999-04-15,6948.9,7000.1,6948.9,6990.49,0
1999-04-16,6990.5,7044.5,6990.5,7013.23,0
1999-04-19,7013.2,7058.2,6899.4,6907.7,0
1999-04-20,6907.7,6935.5,6865,6925.28,0
1999-04-21,6925.3,7020.2,6925.3,7019.77,0
1999-04-22,7019.8,7067.9,7005.3,7017.01,0
1999-04-23,7017,7036,6991.5,7028.49,0
1999-04-26,7028.5,7065.3,7028.5,7052.08,0
1999-04-27,7052.1,7105.8,7042.6,7063.29,0
1999-04-28,7063.3,7120.4,7048.6,7101.07,0
1999-04-29,7101.1,7114,7060.6,7093.33,0
1999-04-30,7093.3,7132.9,6956.4,7014.7,0
1999-05-03,7014.7,7087.9,7014.7,7081.97,0
1999-05-04,7082,7114,7044.2,7054.76,0
1999-05-05,7054.8,7054.8,6961.6,7023.62,0
1999-05-06,7023.6,7024.1,6970.1,6989.3,0
1999-05-07,6989.3,6989.3,6922,6958.86,0
1999-05-10,6958.9,6998.5,6942.3,6997.13,0
1999-05-11,6997.1,7037.6,6991,7010.63,0
1999-05-12,7010.6,7021,6969.2,7003.81,0
1999-05-13,7003.8,7061.6,7003.8,7057.15,0
1999-05-14,7057.2,7057.2,6886.5,6886.5,0
1999-05-17,6886.5,6886.5,6818.4,6873.55,0
1999-05-18,6873.6,6952.2,6873.6,6926.53,0
1999-05-19,6926.5,7026.5,6926.5,7014.37,0
1999-05-20,7014.4,7047,6971,6974.86,0
1999-05-21,6974.9,6992.3,6942.7,6965.97,0
1999-05-25,6966,6966,6799,6799.51,0
1999-05-26,6799.5,6839.4,6724.4,6784.92,0
1999-05-27,6784.9,6799.5,6726.3,6727.8,0
1999-05-28,6727.8,6802.7,6727.8,6802.7,0
1999-05-31,6802.7,6847.1,6802.7,6841.8,0
1999-06-01,6841.8,6852.4,6787.9,6852.38,0
1999-06-02,6852.4,6863.1,6792.9,6850.75,0
1999-06-03,6850.8,6889.5,6850.8,6887.05,0
1999-06-04,6887.1,6940.7,6887.1,6940.14,0
1999-06-07,6969.2,7010.8,6969.2,7010.75,0
1999-06-08,7010.8,7022.9,6935.9,6937.67,0
1999-06-09,6937.7,6965.9,6934.7,6960.41,0
1999-06-10,6960.4,6960.4,6896.8,6921.35,0
1999-06-11,6921.4,6977.3,6917,6917.13,0
1999-06-14,6917.1,6948.9,6879.7,6895.6,0
1999-06-15,6895.6,6915.4,6851.3,6865.82,0
1999-06-16,6865.8,6935.7,6865.8,6925.31,0
1999-06-17,6925.3,6956.7,6915.1,6929.06,0
1999-06-18,6929.1,7007,6929.1,7005.06,0
1999-06-21,7005.1,7034.1,6957.9,6995.08,0
1999-06-22,6995.1,6995.1,6950.1,6954.91,0
1999-06-23,6954.9,6954.9,6905.9,6936.97,0
1999-06-24,6937,6955.9,6888.5,6902.66,0
1999-06-25,6902.7,6941.9,6902.7,6939.25,0
1999-06-28,6939.3,6983,6903.4,6916.76,0
1999-06-29,6916.8,6958.9,6900.9,6958.87,0
1999-06-30,6958.9,7010.1,6935.9,7010.07,0
1999-07-02,7010.1,7155.5,7010.1,7137.83,0
1999-07-05,7137.8,7254.5,7137.8,7254.45,0
1999-07-06,7254.6,7264.3,7211,7235.04,0
1999-07-07,7235,7235,7172,7172.1,0
1999-07-08,7172.1,7175.8,7132.8,7138.83,0
1999-07-09,7138.8,7201.6,7138.8,7198.17,0
1999-07-12,7198.2,7221.9,7193.2,7193.21,0
1999-07-13,7193.2,7193.2,7127.4,7138.95,0
1999-07-14,7139,7253.1,7139,7253.08,0
1999-07-15,7253.1,7299.1,7253.1,7292.69,0
1999-07-16,7292.7,7309.9,7258,7285.58,0
1999-07-19,7285.6,7289,7251.9,7275.94,0
1999-07-20,7275.9,7275.9,7149.7,7154.44,0
1999-07-21,7154.4,7173.7,7119.7,7136.35,0
1999-07-22,7136.4,7138.3,7072.1,7082.63,0
1999-07-23,7082.6,7104,7057.7,7069.46,0
1999-07-26,7069.5,7069.5,6975.2,6984.23,0
1999-07-27,6984.2,7065.3,6984.2,7022.69,0
1999-07-28,7022.7,7140,7022.7,7111.19,0
1999-07-29,7111.2,7111.2,7034.9,7050.29,0
1999-07-30,7050.3,7085.3,7046.9,7081.03,0
1999-08-03,7081,7111.2,7017.6,7033.3,0
1999-08-04,7033.3,7043.8,6958.8,6963.2,0
1999-08-05,6963.2,6968.9,6873.6,6906.55,0
1999-08-06,6906.6,6914.7,6868.7,6878.8,0
1999-08-09,6878.8,6899.3,6850.5,6863.74,0
1999-08-10,6863.7,6871.7,6751.3,6790.26,0
1999-08-11,6790.3,6910.2,6790.3,6909.06,0
1999-08-12,6909.1,6961.7,6909.1,6914.98,0
1999-08-13,6915.2,7007.9,6915.2,7006.16,0
1999-08-16,7006.2,7048.1,6994.7,7045.65,0
1999-08-17,7045.7,7089.7,7033.4,7053.01,0
1999-08-18,7053,7091.5,7041.6,7042.46,0
1999-08-19,7042.5,7098.6,7008.5,7098.08,0
1999-08-20,7098.1,7129.9,6760.3,7129.22,0
1999-08-23,7129.2,7182.3,7129.2,7174.96,0
1999-08-24,7175,7180,7136.3,7169.8,0
1999-08-25,7169.8,7233.8,7169.8,7222.63,0
1999-08-26,7222.6,7231.5,7157.5,7159.15,0
1999-08-27,7159.2,7159.9,7102.4,7106.21,0
1999-08-30,7106.2,7114.5,7025.1,7039.74,0
1999-08-31,7039.7,7040,6961.6,6970.81,0
1999-09-01,6970.8,7002,6961.6,6978.25,0
1999-09-02,6978.3,6978.3,6881.1,6907.03,0
1999-09-03,6907,7006.14,6907,7006.14,0
1999-09-07,7026.7,7065.4,7022.7,7058.5,0
1999-09-08,7058.5,7058.5,7007,7054.97,0
1999-09-09,7055,7132.1,7055,7126.48,0
1999-09-10,7126.5,7176.8,7126.5,7163.37,0
1999-09-13,7163.4,7166.7,7109.4,7118.12,0
1999-09-14,7118.1,7138.2,7070.1,7138.09,0
1999-09-15,7138.1,7152.8,7061.2,7063.63,0
1999-09-16,7063.6,7082.3,6993.2,7017.65,0
1999-09-17,7017.7,7079.2,7017.7,7062.33,0
1999-09-20,7062.3,7085.5,7039.7,7049.06,0
1999-09-21,7049.1,7049.1,6894.4,6917.87,0
1999-09-22,6917.9,6923.4,6876.6,6886.28,0
1999-09-23,6886.3,6925.6,6795.2,6812.12,0
1999-09-24,6812.1,6824.4,6703.6,6763.38,0
1999-09-27,6763.4,6904.9,6763.4,6895.69,0
1999-09-28,6895.7,6930.6,6834.5,6877.85,0
1999-09-29,6877.9,6913.5,6865.6,6878.78,0
1999-09-30,6878.8,6970.1,6878.8,6957.72,0
1999-10-01,6957.7,6957.7,6889.6,6931.34,0
1999-10-04,6931.3,7045.6,6931.3,7042.3,0
1999-10-05,7042.3,7056.2,6956.2,6990.47,0
1999-10-06,6990.5,7027.4,6990.5,7025.51,0
1999-10-07,7025.5,7070.3,7019.7,7063.46,0
1999-10-08,7063.5,7116.4,7039.7,7116.04,0
1999-10-12,7116,7167,7116,7135.04,0
1999-10-13,7135,7135,7009.2,7037.01,0
1999-10-14,7037,7049.9,6955.5,6969.65,0
1999-10-15,6969.7,6969.7,6842.9,6884.4,0
1999-10-18,6884.4,6897.9,6803.7,6868.24,0
1999-10-19,6868.2,6911.8,6844,6853.95,0
1999-10-20,6854,6936,6854,6930.75,0
1999-10-21,6930.8,6953.5,6852.1,6952.38,0
1999-10-22,6952.4,7066.6,6952.4,7040.27,0
1999-10-25,7040.3,7084.2,7034.5,7058.27,0
1999-10-26,7058.3,7103.4,7047.8,7064.88,0
1999-10-27,7064.9,7072.6,6994.2,7011.47,0
1999-10-28,7011.5,7114.7,7011.5,7114.44,0
1999-10-29,7114.4,7256.22,7114.4,7256.22,0
1999-11-01,7256.2,7275.5,7220.5,7271.3,0
1999-11-02,7271.3,7296.5,7187.2,7215.32,0
1999-11-03,7215.3,7289.7,7204.7,7233.74,0
1999-11-04,7233.7,7309.1,7233.7,7261.47,0
1999-11-05,7261.5,7358.2,7261.5,7297.63,0
1999-11-08,7297.6,7321.7,7260.6,7287.83,0
1999-11-09,7287.8,7351.3,7275.3,7292.58,0
1999-11-10,7292.6,7371.9,7286.1,7366.45,0
1999-11-11,7366.5,7493.7,7366.5,7488.46,0
1999-11-12,7488.5,7535.7,7416,7526.2,0
1999-11-15,7526.2,7629.7,7526.2,7600.22,0
1999-11-16,7600.2,7672,7574.1,7579.73,0
1999-11-17,7579.7,7610.1,7558.3,7591.25,0
1999-11-18,7591.3,7666.7,7591.3,7646.35,0
1999-11-19,7646.4,7710.7,7630.8,7693.11,0
1999-11-22,7693.1,7725.6,7642.4,7645.29,0
1999-11-23,7645.3,7709.9,7638,7709.6,0
1999-11-24,7709.6,7765,7662.3,7764.5,0
1999-11-25,7764.5,7855.3,7764.5,7853.39,0
1999-11-26,7853.4,7906.1,7853.4,7889.94,0
1999-11-29,7889.9,7889.9,7752.6,7772.08,0
1999-11-30,7772.1,7772.1,7514.6,7519.5,0
1999-12-01,7523.2,7595.8,7522,7592.51,0
1999-12-02,7592.5,7687.9,7580.6,7665.62,0
1999-12-03,7665.6,7819.4,7665.6,7794.73,0
1999-12-06,7794.7,7872.6,7781.7,7857.52,0
1999-12-07,7857.5,7922.8,7857.5,7889.05,0
1999-12-08,7889.1,7889.1,7791.6,7820.06,0
1999-12-09,7820.1,7878.6,7766.6,7821.06,0
1999-12-10,7821.1,7954.6,7798.8,7954.59,0
1999-12-13,7954.6,8017.8,7941.9,7989.91,0
1999-12-14,7989.9,8063,7914.9,7930.32,0
1999-12-15,7930.3,7987.4,7849.7,7985.29,0
1999-12-16,7985.3,8076,7985.3,8047.17,0
1999-12-17,8047.2,8113.6,8047.2,8098.19,0
1999-12-20,8098.2,8179.4,8098.2,8131.36,0
1999-12-21,8131.4,8261.6,8128.2,8250.04,0
1999-12-22,8250,8324.6,8214.5,8262.18,0
1999-12-23,8262.2,8383,8262.2,8367.24,0
1999-12-24,8367.2,8452.93,8367.2,8452.93,0
1999-12-29,8452.9,8485,8416.4,8472.58,0
1999-12-30,8472.6,8510.9,8385.2,8406.07,0
1999-12-31,8406.1,8425.2,8373.5,8413.75,0
2000-01-04,8413.8,8413.8,8126.9,8202.6,0
2000-01-05,8202.6,8202.6,8014.7,8119.42,0
2000-01-06,8119.4,8192.2,8069.2,8114.24,0
2000-01-07,8114.2,8430,8114.2,8429.42,0
2000-01-10,8429.4,8618.5,8429.4,8602.5,0
2000-01-11,8602.5,8643.5,8432.3,8442.61,0
2000-01-12,8442.6,8478.6,8324.8,8359.96,0
2000-01-13,8360,8456.4,8360,8417.94,0
2000-01-14,8417.9,8534.6,8343.9,8357.46,0
2000-01-17,8357.5,8494.5,8357.5,8479.27,0
2000-01-18,8479.3,8604.4,8429.9,8589.65,0
2000-01-19,8589.7,8694.3,8589.7,8635.07,0
2000-01-20,8635.1,8741,8635.1,8682.93,0
2000-01-21,8682.9,8755.6,8634.5,8634.5,0
2000-01-24,8634.9,8762.9,8452.3,8458.75,0
2000-01-25,8458.8,8540.7,8407.7,8505.48,0
2000-01-26,8505.5,8683.3,8505.5,8582.57,0
2000-01-27,8582.6,8763,8562.7,8645.84,0
2000-01-28,8645.8,8645.8,8386.6,8390.4,0
2000-01-31,8390.4,8529.4,8297.4,8481.11,0
2000-02-01,8481.1,8549.8,8435,8535.26,0
2000-02-02,8535.3,8811.5,8535.3,8769.5,0
2000-02-03,8769.5,8939.9,8767.8,8894.39,0
2000-02-04,8894.4,9282.5,8894.4,9209.2,0
2000-02-07,9209.2,9243.1,9111.1,9155.95,0
2000-02-08,9156,9309.4,9156,9300.77,0
2000-02-09,9300.8,9456.5,9255.2,9255.22,0
2000-02-10,9255.2,9357.4,9255.2,9321,0
2000-02-11,9321,9355.2,9150.9,9156.7,0
2000-02-14,9156.7,9314.6,9156.7,9314.54,0
2000-02-15,9314.5,9420.5,9230.4,9356.06,0
2000-02-16,9356.1,9505,9269.3,9428.61,0
2000-02-17,9428.6,9565.7,9428.6,9463.54,0
2000-02-18,9463.5,9514.1,9295.5,9295.51,0
2000-02-21,9295.5,9295.5,9228.9,9231.16,0
2000-02-22,9231.2,9338.5,9139.9,9194.86,0
2000-02-23,9194.9,9345.4,9194.9,9314.96,0
2000-02-24,9315,9402.3,9204,9214.18,0
2000-02-25,9214.2,9246.3,9133.1,9141.17,0
2000-02-28,9141.2,9235.6,9043.7,9223.42,0
2000-02-29,9223.4,9353.9,9128.99,9128.99,0
2000-03-01,9129,9463.3,9129,9411.58,0
2000-03-02,9411.6,9544.2,9411.6,9516.06,0
2000-03-03,9516.1,9621.2,9462.9,9462.9,0
2000-03-06,9462.9,9644.5,9462.9,9580.87,0
2000-03-07,9580.9,9668,9377.8,9425.48,0
2000-03-08,9425.5,9488.9,9277.4,9281.14,0
2000-03-09,9281.1,9415.3,9281.1,9413.67,0
2000-03-10,9413.7,9564.8,9413.7,9487.1,0
2000-03-13,9487.1,9510.8,9209.6,9461.57,0
2000-03-14,9461.6,9587.9,9393.3,9393.83,0
2000-03-15,9393.8,9442.6,9191.9,9293.61,0
2000-03-16,9293.6,9586.8,9293.6,9488.04,0
2000-03-17,9488,9716.6,9488,9528.81,0
2000-03-20,9528.8,9721.6,9528.8,9568.33,0
2000-03-21,9568.3,9674.4,9430.5,9651.4,0
2000-03-22,9651.4,9889.8,9610.9,9871.55,0
2000-03-23,9871.6,10057.8,9868.5,9990.13,0
2000-03-24,9990.1,10177.8,9990.1,10052.68,0
2000-03-27,10052.7,10132.7,10036.5,10043.04,0
2000-03-28,10043,10043,9893,9922.85,0
2000-03-29,9922.9,9936.6,9629.6,9702.16,0
2000-03-30,9702.2,9702.2,9269.8,9394.02,0
2000-03-31,9394,9641.3,9355.9,9462.39,0
2000-04-03,9462.4,9571.4,9336.6,9374.73,0
2000-04-04,9374.7,9461.9,8656.4,9141.84,0
2000-04-05,9141.8,9327.8,8899.4,9226.53,0
2000-04-06,9226.5,9503.5,9226.5,9441.27,0
2000-04-07,9441.3,9648.2,9441.3,9465.19,0
2000-04-10,9465.2,9646.6,9449.1,9460.94,0
2000-04-11,9460.9,9460.9,9252.8,9358.03,0
2000-04-12,9358,9372.9,9047.67,9047.67,0
2000-04-13,9047.7,9155.7,8908.4,8965.41,0
2000-04-14,8965.4,8965.4,8399.2,8473.51,0
2000-04-17,8473.5,8783,8342.5,8769.56,0
2000-04-18,8769.6,9085.2,8769.6,9069.5,0
2000-04-19,9069.5,9119,8985.2,9034.01,0
2000-04-20,9034,9052.1,8897,8959.69,0
2000-04-24,8959.7,8959.7,8741.7,8822.48,0
2000-04-25,8822.5,9140.6,8822.5,9108.41,0
2000-04-26,9108.4,9421.8,9108.4,9378,0
2000-04-27,9378,9386.8,9167.2,9322.66,0
2000-04-28,9322.7,9436.5,9322.7,9347.61,0
2000-05-01,9347.6,9556.5,9347.6,9527.26,0
2000-05-02,9527.3,9558.7,9464.3,9510.28,0
2000-05-03,9511.1,9511.1,9287.1,9291.31,0
2000-05-04,9291.3,9447.6,9291.3,9414.05,0
2000-05-05,9414.1,9597.32,9349.5,9597.32,0
2000-05-08,9597.3,9597.3,9296.2,9337.54,0
2000-05-09,9337.5,9440.3,9213.7,9294.39,0
2000-05-10,9294.4,9294.4,8999.3,9097.1,0
2000-05-11,9097.1,9209.4,9090.4,9132.61,0
2000-05-12,9132.6,9305.2,9132.6,9211.8,0
2000-05-15,9211.8,9307,9185.3,9281.89,0
2000-05-16,9281.9,9585.9,9281.9,9582.03,0
2000-05-17,9582,9601.2,9409.8,9552.83,0
2000-05-18,9552.8,9629.2,9517.7,9549.85,0
2000-05-19,9549.9,9549.9,9253.6,9293.14,0
2000-05-23,9293.1,9293.1,8986.58,8986.58,0
2000-05-24,8986.6,9156.8,8807,9144.16,0
2000-05-25,9144.2,9281.8,9043.7,9043.7,0
2000-05-26,9043.7,9145.3,8974.1,9020.88,0
2000-05-29,9020.9,9062.5,8999.9,9060.05,0
2000-05-30,9060.1,9370.1,9060.1,9344.13,0
2000-05-31,9344.1,9416.4,9251.99,9251.99,0
2000-06-01,9252,9552.24,9252,9552.24,0
2000-06-02,9552.2,9839.8,9552.2,9747.67,0
2000-06-05,9747.7,9757.1,9635.3,9679.65,0
2000-06-06,9679.7,9685.6,9579.3,9609.94,0
2000-06-07,9609.9,9609.9,9507.5,9557.65,0
2000-06-08,9557.7,9657.7,9546.7,9652.39,0
2000-06-09,9652.4,9747.9,9652.4,9728.84,0
2000-06-12,9728.8,9844.5,9728.8,9819.63,0
2000-06-13,9819.6,9897.5,9793.3,9836.5,0
2000-06-14,9836.5,10018.6,9836.5,9972.06,0
2000-06-15,9972.1,10118.1,9968.4,10110.56,0
2000-06-16,10110.6,10113.7,10002.4,10035.66,0
2000-06-19,10035.7,10174.8,10017.7,10136.81,0
2000-06-20,10136.8,10286.5,10136.8,10239.88,0
2000-06-21,10239.9,10255.6,10135.1,10197.27,0
2000-06-22,10197.3,10235.1,10029.9,10064.46,0
2000-06-23,10064.5,10105.5,10000.9,10091.09,0
2000-06-26,10091.1,10262.1,10091.1,10227.39,0
2000-06-27,10227.4,10256.6,10118.7,10165.51,0
2000-06-28,10165.5,10294.1,10165.5,10231.33,0
2000-06-29,10231.3,10231.3,10083.4,10110.98,0
2000-06-30,10111,10319.1,10111,10195.45,0
2000-07-04,10195.5,10362.2,10195.5,10301.41,0
2000-07-05,10301.7,10368.1,10294.3,10323.75,0
2000-07-06,10323.8,10341.4,10153.1,10242.56,0
2000-07-07,10242.6,10380.9,10242.6,10380.28,0
2000-07-10,10380.3,10397,10235.39,10235.39,0
2000-07-11,10235.4,10396.8,10235.4,10350.27,0
2000-07-12,10350.3,10572.9,10350.3,10572.85,0
2000-07-13,10572.9,10763.2,10572.9,10679.32,0
2000-07-14,10679.3,10829.6,10679.3,10778.8,0
2000-07-17,10778.8,10878.3,10778.8,10844.52,0
2000-07-18,10844.5,10844.5,10687.6,10735.47,0
2000-07-19,10735.5,10750.9,10630,10637.1,0
2000-07-20,10633.2,10834.1,10633.2,10740.8,0
2000-07-21,10740.8,10873.9,10702.2,10842.08,0
2000-07-24,10842.1,11021.9,10720.3,10783.48,0
2000-07-25,10783.5,10966.9,10732.6,10867.07,0
2000-07-26,10867.1,10978,10867.1,10916.07,0
2000-07-27,10916.1,10916.1,10683.5,10696.23,0
2000-07-28,10696.2,10709.7,10330.4,10342.98,0
2000-07-31,10343,10583.8,10287.8,10406.31,0
2000-08-01,10406.3,10518.6,10317.7,10352.86,0
2000-08-02,10352.9,10438,10315.5,10368.48,0
2000-08-03,10368.5,10432.6,10148.8,10413.68,0
2000-08-04,10413.7,10573,10413.7,10567.53,0
2000-08-08,10567.5,10859.2,10567.5,10858.72,0
2000-08-09,10858.7,10999.7,10850.7,10863.01,0
2000-08-10,10863,10948.5,10788.2,10796.49,0
2000-08-11,10796.5,10814.5,10698.8,10788.79,0
2000-08-14,10788.8,11002.5,10769.9,10999.13,0
2000-08-15,10999.1,11062.5,10970.5,11032.25,0
2000-08-16,11032.3,11110.8,10987.7,11031,0
2000-08-17,11031,11135.1,11010.1,11098.2,0
2000-08-18,11098.2,11200.4,11098.2,11133.8,0
2000-08-21,11133.8,11179.7,11029.1,11073.3,0
2000-08-22,11073.3,11188.4,11073.3,11137.2,0
2000-08-23,11137.2,11156.7,11087.7,11107.8,0
2000-08-24,11107.8,11188.2,11107.8,11179,0
2000-08-25,11179,11290.1,11179,11246,0
2000-08-28,11246,11326.3,11222.5,11224.5,0
2000-08-29,11224.5,11249.5,11128.4,11128.4,0
2000-08-30,11128.4,11198.6,11128.4,11173.6,0
2000-08-31,11173.6,11309.2,11173.6,11247.9,0
2000-09-01,11247.9,11408.4,11247.9,11388.8,0
2000-09-05,11388.8,11423.7,11313.3,11328.2,0
2000-09-06,11328.2,11338.3,11124.6,11150.7,0
2000-09-07,11150.7,11207.4,10968.8,11061.6,0
2000-09-08,11061.6,11061.6,10787,10819.8,0
2000-09-11,10819.8,10940.3,10645.2,10682.1,0
2000-09-12,10682.1,10775,10557,10557,0
2000-09-13,10557,10805.8,10491.3,10749.6,0
2000-09-14,10749.6,11078.1,10749.6,11078.1,0
2000-09-15,11078.1,11137.4,11007.3,11063.6,0
2000-09-18,11063.6,11103,10764.7,10782,0
2000-09-19,10782,10929.1,10765.4,10914.5,0
2000-09-20,10914.5,10937.4,10761.2,10813.1,0
2000-09-21,10813.1,10813.1,10533.3,10601,0
2000-09-22,10601,10601,10336.8,10566,0
2000-09-25,10566.1,10790.5,10531.9,10631,0
2000-09-26,10631,10696.3,10478.6,10478.6,0
2000-09-27,10478.6,10583.8,10201.7,10250,0
2000-09-28,10250,10501.4,10188.9,10431.9,0
2000-09-29,10431.9,10480.4,10345.4,10377.9,0
2000-10-02,10377.9,10559.4,10377.9,10442.8,0
2000-10-03,10442.8,10641.7,10413,10456.4,0
2000-10-04,10456.4,10557.2,10343.3,10524.7,0
2000-10-05,10524.7,10701.5,10514.4,10701.4,0
2000-10-06,10701.4,10701.4,10339,10432.5,0
2000-10-10,10432.5,10584.3,10368,10394.8,0
2000-10-11,10394.8,10394.8,10032,10145,0
2000-10-12,10145,10337.2,9981.5,10026.9,0
2000-10-13,10026.9,10334.4,9962.1,10320.8,0
2000-10-16,10320.8,10508.5,10243.7,10493,0
2000-10-17,10493,10501.6,10132.6,10132.6,0
2000-10-18,10132.6,10132.6,9817.7,9926.8,0
2000-10-19,9926.8,10325,9926.8,10231.6,0
2000-10-20,10231.6,10541.4,10231.6,10485.2,0
2000-10-23,10485.2,10569.2,10373,10473,0
2000-10-24,10473,10607.2,10306.2,10352.1,0
2000-10-25,10352.1,10352.1,9395.4,9511.8,0
2000-10-26,9511.8,9521.6,9218.5,9428.7,0
2000-10-27,9428.7,9618,9321.9,9321.9,0
2000-10-30,9321.9,9321.9,9179.8,9253.1,0
2000-10-31,9253.1,9640.6,9253.1,9639.6,0
2000-11-01,9639.6,9663.9,9535.5,9594,0
2000-11-02,9594,9655.6,9544.4,9623.3,0
2000-11-03,9623.3,9764.8,9623.3,9720.4,0
2000-11-06,9720.4,9799.4,9632.7,9714.2,0
2000-11-07,9714.2,9714.2,9574.5,9576.8,0
2000-11-08,9576.8,9669.8,9542.2,9552.5,0
2000-11-09,9552.5,9552.5,9322,9411.5,0
2000-11-10,9411.5,9411.5,9199.1,9199.1,0
2000-11-13,9199.1,9199.1,8943.5,9115.1,0
2000-11-14,9115.1,9284.7,9115.1,9265.3,0
2000-11-15,9265.3,9265.3,9134.4,9187.1,0
2000-11-16,9187.1,9187.1,8929.2,8964.2,0
2000-11-17,8964.2,8964.2,8764.5,8953,0
2000-11-20,8953,8953,8835.3,8935.1,0
2000-11-21,8935.1,9088.6,8889.5,9013.9,0
2000-11-22,9013.9,9013.9,8781.8,8844.6,0
2000-11-23,8844.6,8924.7,8807.3,8924.7,0
2000-11-24,8924.7,9043.7,8924.7,9024.4,0
2000-11-27,9024.4,9196.3,9024.4,9127.4,0
2000-11-28,9127.4,9127.4,8920.6,8925.2,0
2000-11-29,8925.2,8950.2,8736.4,8821.1,0
2000-11-30,8821.1,8823.1,8588,8819.9,0
2000-12-01,8819.9,8988.8,8819.9,8941.2,0
2000-12-04,8941.2,8976.1,8889.7,8944.7,0
2000-12-05,8944.7,9294.4,8944.7,9279,0
2000-12-06,9279,9380.4,9217.5,9230.6,0
2000-12-07,9230.6,9230.6,9122.5,9166.8,0
2000-12-08,9166.8,9565.8,9166.8,9548.7,0
2000-12-11,9548.7,9675.9,9468.9,9581.9,0
2000-12-12,9581.9,9581.9,9320.3,9343,0
2000-12-13,9343,9388.9,9079.3,9098.1,0
2000-12-14,9098.1,9160.9,9009.5,9069.4,0
2000-12-15,9069.4,9094.4,8884.7,9020,0
2000-12-18,9020,9151.1,8956.3,9008.6,0
2000-12-19,9008.6,9091.1,8862.3,8886.4,0
2000-12-20,8886.4,8886.4,8554.6,8642.5,0
2000-12-21,8642.5,8707.3,8554.1,8599.7,0
2000-12-22,8599.7,8769.9,8599.7,8769.9,0
2000-12-27,8769.9,8857.1,8653.8,8857.1,0
2000-12-28,8857.1,8913.5,8773.7,8876.1,0
2000-12-29,8876.1,9009.7,8848.3,8933.7,0
2001-01-02,8933.7,8975.3,8607.4,8611.5,0
2001-01-03,8611.5,8937.8,8485.6,8937.8,0
2001-01-04,8937.8,8988,8874.1,8905.7,0
2001-01-05,8905.7,8911.3,8688.1,8690.2,0
2001-01-08,8690.2,8698.1,8565.5,8671.7,0
2001-01-09,8671.7,8685.3,8551.5,8572,0
2001-01-10,8572,8600.9,8466.2,8600.8,0
2001-01-11,8600.8,8810.6,8518.1,8805.4,0
2001-01-12,8805.4,8822.2,8713.3,8716.4,0
2001-01-15,8716.4,8778.5,8702,8778.5,0
2001-01-16,8778.5,8778.5,8690.5,8744,0
2001-01-17,8744,8948.5,8744,8879.4,0
2001-01-18,8879.4,8990.6,8853.1,8899.1,0
2001-01-19,8899.1,9161.1,8899.1,9161.1,0
2001-01-22,9161.1,9169.5,9054.9,9121,0
2001-01-23,9121,9281.7,9095,9268.8,0
2001-01-24,9268.8,9328.3,9268.8,9306.2,0
2001-01-25,9306.2,9306.2,9183.4,9183.4,0
2001-01-26,9183.4,9190.5,9039.7,9158.2,0
2001-01-29,9158.2,9319.3,9155.4,9302.2,0
2001-01-30,9302.2,9348.4,9211.3,9348.4,0
2001-01-31,9348.4,9437.9,9316.4,9321.87,0
2001-02-01,9321.9,9338.4,9235.5,9287.7,0
2001-02-02,9287.7,9325.9,9222.3,9224.1,0
2001-02-05,9224.1,9308.4,9198,9306.1,0
2001-02-06,9306.1,9367.9,9286.2,9301.4,0
2001-02-07,9301.4,9301.4,9055.2,9137.6,0
2001-02-08,9137.6,9197.4,9080.4,9080.7,0
2001-02-09,9080.7,9080.7,8928.2,8957.6,0
2001-02-12,8957.6,9026.3,8952.1,8999.9,0
2001-02-13,8999.9,9156.6,8925,8942.1,0
2001-02-14,8942.1,8949,8806,8911.5,0
2001-02-15,8911.5,9040.9,8901.3,8967.3,0
2001-02-16,8967.3,8967.3,8325.6,8393.2,0
2001-02-19,8393.2,8463,8388.3,8459.7,0
2001-02-20,8459.7,8459.7,8225.8,8236.7,0
2001-02-21,8236.7,8236.7,8008,8060.8,0
2001-02-22,8060.8,8136.5,7881.3,8133.3,0
2001-02-23,8133.3,8133.3,7944.3,8028.8,0
2001-02-26,8028.8,8150.7,8019.7,8140.8,0
2001-02-27,8140.8,8157.9,8064.8,8065.7,0
2001-02-28,8065.7,8089.4,7974.1,8078.7,0
2001-03-01,8078.7,8120.7,8007.4,8103.8,0
2001-03-02,8103.8,8127.2,7970.6,8006.9,0
2001-03-05,8006.9,8103.5,8006.9,8099.3,0
2001-03-06,8099.3,8212.7,8099.3,8205.6,0
2001-03-07,8205.6,8320.7,8205.6,8301.8,0
2001-03-08,8301.8,8313.7,8220.1,8227.6,0
2001-03-09,8227.6,8227.6,8105.5,8135.5,0
2001-03-12,8135.5,8135.5,7918.9,7930.3,0
2001-03-13,7930.3,7959.5,7840.2,7959.5,0
2001-03-14,7959.5,7959.5,7734.8,7806.9,0
2001-03-15,7806.9,7846.9,7788.9,7823.1,0
2001-03-16,7823.1,7823.1,7677.3,7752.2,0
2001-03-19,7752.2,7911.1,7699.9,7911.1,0
2001-03-20,7911.1,7923.4,7744.9,7756.5,0
2001-03-21,7756.5,7794,7642.6,7665.5,0
2001-03-22,7665.5,7665.7,7454.5,7665.7,0
2001-03-23,7665.7,7724.8,7615.6,7639.8,0
2001-03-26,7639.8,7737.6,7639.8,7686.6,0
2001-03-27,7686.6,7792.3,7653,7751.33,0
2001-03-28,7751.3,7751.3,7470.6,7506.52,0
2001-03-29,7506.5,7529,7433.6,7444.78,0
2001-03-30,7444.8,7632.1,7444.8,7608,0
2001-04-02,7608,7660.6,7576.9,7642.72,0
2001-04-03,7642.7,7642.7,7418.5,7444.38,0
2001-04-04,7444.4,7458.3,7374.3,7415.45,0
2001-04-05,7415.5,7574.6,7415.5,7572.28,0
2001-04-06,7572.3,7572.3,7444.8,7474.75,0
2001-04-09,7474.8,7538.1,7474.8,7538.09,0
2001-04-10,7538.1,7745.8,7538.1,7745.75,0
2001-04-11,7745.8,7854.7,7706.1,7712.68,0
2001-04-12,7712.7,7853,7652.6,7835.22,0
2001-04-16,7835.2,7835.2,7755.8,7790.46,0
2001-04-17,7790.5,7833.8,7725.8,7819.06,0
2001-04-18,7819.1,8142.7,7819.1,8131.17,0
2001-04-19,8131.2,8164,8043.3,8147.68,0
2001-04-20,8147.7,8147.7,8044.6,8099.44,0
2001-04-23,8099.4,8099.4,7929.7,7929.8,0
2001-04-24,7929.8,8012.4,7891.67,7891.67,0
2001-04-25,7891.7,7964,7858.8,7945.27,0
2001-04-26,7945.3,8000.2,7942.2,7960.32,0
2001-04-27,7960.3,8009.4,7930.7,7967.34,0
2001-04-30,7967.3,8067.6,7915.4,7946.63,0
2001-05-01,7946.6,7957.9,7863.4,7946.33,0
2001-05-02,7946.3,8030.5,7935.9,8018.44,0
2001-05-03,8018.4,8018.4,7905.1,7955.5,0
2001-05-04,7955.5,7987.8,7850.9,7981.68,0
2001-05-07,7981.7,8041.1,7981.7,8022.6,0
2001-05-08,8022.6,8087.8,8022.6,8064.2,0
2001-05-09,8064.2,8080,8009.2,8070.64,0
2001-05-10,8070.6,8130.7,8070.6,8121.48,0
2001-05-11,8121.5,8121.5,8002,8023.67,0
2001-05-14,8023.7,8023.7,7956.8,8010,0
2001-05-15,8010,8042,7992.8,8041.71,0
2001-05-16,8041.7,8146.02,7998.9,8146.02,0
2001-05-17,8146,8254,8144.2,8228.99,0
2001-05-18,8229,8280.9,8196.4,8270.55,0
2001-05-21,8270.6,8270.6,8270.6,8270.6,0
2001-05-22,8270.6,8418.6,8270.6,8395.31,0
2001-05-23,8395.3,8399.9,8327.2,8348.56,0
2001-05-24,8348.6,8390,8283,8346.81,0
2001-05-25,8346.8,8346.8,8254.7,8292.84,0
2001-05-28,8292.8,8296.6,8265.9,8291.14,0
2001-05-29,8291.1,8312.7,8247,8252.01,0
2001-05-30,8252,8252,8077.5,8101.41,0
2001-05-31,8101.4,8198.6,8101.4,8161.87,0
2001-06-01,8161.9,8251,8140.1,8250.94,0
2001-06-04,8250.9,8301.21,8244.1,8301.21,0
2001-06-05,8301.2,8336.9,8258.8,8258.82,0
2001-06-06,8258.8,8266.2,8192.4,8194.39,0
2001-06-07,8194.4,8209.9,8171.8,8191.49,0
2001-06-08,8191.5,8191.5,8092.7,8128.37,0
2001-06-11,8128.4,8128.4,8032.9,8091.82,0
2001-06-12,8091.8,8094.8,7959,8094.78,0
2001-06-13,8094.8,8102,8012.7,8012.74,0
2001-06-14,8012.7,8012.7,7916.7,7920.05,0
2001-06-15,7920.1,7920.1,7755.5,7816.08,0
2001-06-18,7818.2,7820.5,7696.6,7707.09,0
2001-06-19,7710.1,7779.5,7687.4,7702.87,0
2001-06-20,7700.5,7713.5,7633.8,7675.65,0
2001-06-21,7671.9,7740.2,7647.1,7706.92,0
2001-06-22,7702.2,7750.1,7702.2,7739.66,0
2001-06-25,7739.8,7753.8,7670.4,7697.69,0
2001-06-26,7693.1,7693.1,7573.7,7612.01,0
2001-06-27,7611.4,7611.4,7515.2,7530.56,0
2001-06-28,7534,7619.8,7534,7600.05,0
2001-06-29,7605.9,7736.4,7605.9,7736.35,0
2001-07-03,7736.6,7748.32,7668.1,7748.32,0
2001-07-04,7748.3,7748.3,7700.4,7730.61,0
2001-07-05,7725.3,7725.3,7676,7682.97,0
2001-07-06,7684.9,7684.9,7577,7594.12,0
2001-07-09,7595.5,7644.5,7595.5,7640.68,0
2001-07-10,7641,7677.6,7558.69,7558.69,0
2001-07-11,7560.3,7574.9,7529.8,7570.78,0
2001-07-12,7575,7671.5,7575,7670.82,0
2001-07-13,7669.5,7765.63,7642.2,7765.63,0
2001-07-16,7761.4,7761.4,7639.9,7643.68,0
2001-07-17,7639.2,7694.13,7601.8,7694.13,0
2001-07-18,7688.5,7688.5,7602.5,7620.47,0
2001-07-19,7626.7,7663.2,7601.1,7642.35,0
2001-07-20,7639.4,7648,7599.1,7647.95,0
2001-07-23,7649.9,7680,7614.2,7627.22,0
2001-07-24,7626.1,7626.1,7570.4,7586.51,0
2001-07-25,7578.6,7653.2,7571,7623.82,0
2001-07-26,7619,7634.4,7548.7,7602.57,0
2001-07-27,7596.5,7682.2,7590.2,7682.16,0
2001-07-30,7678.5,7682.4,7636.4,7641.32,0
2001-07-31,7641.3,7713.1,7633.1,7689.69,0
2001-08-01,7689.9,7769.4,7689.9,7741.37,0
2001-08-02,7751.1,7788.2,7728.3,7756.19,0
2001-08-03,7756.4,7756.4,7719.5,7744.21,0
2001-08-07,7738.9,7772.23,7689.9,7772.23,0
2001-08-08,7757.2,7758.9,7645.3,7654.16,0
2001-08-09,7650.9,7695.3,7640.9,7695.26,0
2001-08-10,7686.3,7686.3,7637.5,7644.72,0
2001-08-13,7648.4,7662.6,7630.2,7632.7,0
2001-08-14,7628.7,7652.9,7586.6,7605.52,0
2001-08-15,7599,7600.1,7527,7532.72,0
2001-08-16,7529.9,7574.8,7494.3,7569.47,0
2001-08-17,7560.1,7560.1,7498.5,7502.75,0
2001-08-20,7498.9,7525.2,7457.4,7525.16,0
2001-08-21,7521.7,7533.3,7439.7,7472.98,0
2001-08-22,7476,7538.63,7475.5,7538.63,0
2001-08-23,7535.3,7564.1,7517.1,7542.41,0
2001-08-24,7542.2,7631.7,7539.1,7629.96,0
2001-08-27,7627.6,7672.6,7614.7,7662.24,0
2001-08-28,7651.1,7665.1,7552.6,7578.35,0
2001-08-29,7583.1,7593.6,7475.4,7494.34,0
2001-08-30,7484.1,7484.1,7394.3,7417.65,0
2001-08-31,7407.4,7446.7,7398.4,7399.22,0
2001-09-04,7405.8,7515.4,7405.8,7462.03,0
2001-09-05,7462.9,7474.8,7391.1,7447.7,0
2001-09-06,7434.9,7450.9,7406.5,7415.98,0
2001-09-07,7396.5,7419.1,7358.2,7368.77,0
2001-09-10,7348.5,7348.5,7297.2,7344.7,0
2001-09-13,7097.14,7118.19,7057.28,7102.26,0
2001-09-14,6987.17,6987.17,6848.58,6890.85,0
2001-09-17,6862.4,6973.5,6778.7,6907.96,0
2001-09-18,6899.8,6929.1,6807.7,6844.5,0
2001-09-19,6839.8,6843.4,6608,6696.3,0
2001-09-20,6661.5,6661.5,6518.1,6521.79,0
2001-09-21,6500.7,6555.6,6286.3,6513.13,0
2001-09-24,6513.1,6662,6513.1,6661.97,0
2001-09-25,6662,6728.9,6653.1,6702.01,0
2001-09-26,6702,6746.1,6627.7,6654.83,0
2001-09-27,6654.8,6669.5,6586.3,6669.45,0
2001-09-28,6669.5,6843.5,6669.5,6838.56,0
2001-10-01,6838.6,6838.6,6762.7,6799.01,0
2001-10-02,6799,6834,6766,6831,0
2001-10-03,6838.9,6926.8,6768.5,6903.78,0
2001-10-04,6903.8,6983.2,6899.3,6899.41,0
2001-10-05,6899.4,6902.4,6834.4,6894.24,0
2001-10-09,6894.2,6894.2,6848.9,6869.32,0
2001-10-10,6869.3,6963.7,6838.5,6952.27,0
2001-10-11,6952.3,7061,6952.3,7060.11,0
2001-10-12,7060.1,7060.1,6948.5,7031.03,0
2001-10-15,7031,7031,6932,6955.63,0
2001-10-16,6955.6,7030.5,6955.6,7026.89,0
2001-10-17,7026.9,7082.9,6956.78,6956.78,0
2001-10-18,6956.8,6956.8,6892.6,6899.96,0
2001-10-19,6900,6911,6860.8,6910.96,0
2001-10-22,6911,6911,6855,6905.21,0
2001-10-23,6905.2,6959.6,6889.9,6904.24,0
2001-10-24,6904.2,6904.2,6838.8,6896.93,0
2001-10-25,6896.9,6945.7,6845.5,6943.69,0
2001-10-26,6943.7,7028.8,6925.1,7004.92,0
2001-10-29,6989.5,6989.5,6896.3,6896.34,0
2001-10-30,6875.9,6875.9,6818.7,6825.41,0
2001-10-31,6851.9,6907.6,6830.4,6885.7,0
2001-11-01,6904.6,6984.61,6864.7,6984.61,0
2001-11-02,6971.9,7024,6948.6,7023.97,0
2001-11-05,7072.5,7092.3,7055,7079.33,0
2001-11-06,7085.3,7145.5,7064.6,7145.46,0
2001-11-07,7120.1,7200.2,7120.1,7147.25,0
2001-11-08,7195.3,7230.8,7140.79,7140.79,0
2001-11-09,7148.7,7214.1,7136.1,7209.69,0
2001-11-12,7151.3,7223.9,7134.3,7223.88,0
2001-11-13,7278.7,7339.5,7275,7324.44,0
2001-11-14,7385.2,7385.2,7305,7349.45,0
2001-11-15,7316.5,7319.3,7262.9,7262.91,0
2001-11-16,7278.3,7315.4,7262.5,7315.3,0
2001-11-19,7346.7,7433.2,7346.7,7422.75,0
2001-11-20,7415,7426.4,7381.2,7381.21,0
2001-11-21,7369.4,7376.2,7316.3,7330.9,0
2001-11-22,7345.5,7382.53,7345.5,7382.53,0
2001-11-23,7345.4,7432.43,7345.1,7432.43,0
2001-11-26,7421.1,7473.1,7402.2,7466.43,0
2001-11-27,7448.2,7496,7434.1,7462.56,0
2001-11-28,7409.1,7422.6,7358.2,7358.2,0
2001-11-29,7362,7404.9,7362,7400.49,0
2001-11-30,7387.4,7425.65,7386.6,7425.65,0
2001-12-03,7366,7388.2,7346.6,7374.82,0
2001-12-04,7378.7,7460.5,7378.7,7450.09,0
2001-12-05,7520,7620.2,7520,7620.17,0
2001-12-06,7609.3,7652.2,7607,7613.67,0
2001-12-07,7578.1,7623,7578.1,7616.8,0
2001-12-10,7586.5,7620.4,7559.8,7559.81,0
2001-12-11,7567.9,7596.7,7530.9,7531.63,0
2001-12-12,7559.1,7579.3,7540.7,7577.66,0
2001-12-13,7518.6,7532.6,7446.1,7451.21,0
2001-12-14,7470.1,7478.3,7405.5,7425.68,0
2001-12-17,7440.3,7515.41,7440.3,7515.41,0
2001-12-18,7551.4,7586.5,7547.5,7586.47,0
2001-12-19,7511.3,7533.8,7501.09,7501.09,0
2001-12-20,7495.8,7500.3,7454.97,7454.97,0
2001-12-21,7521.9,7528.3,7498.9,7528.3,0
2001-12-24,7532.8,7561.5,7532.8,7552.59,0
2001-12-27,7592.5,7650.6,7592.5,7650.58,0
2001-12-28,7676.5,7703.5,7674.97,7674.97,0
2001-12-31,7691.6,7729.3,7688.4,7688.41,0
2002-01-02,7679.6,7679.6,7632.3,7646.79,0
2002-01-03,7686.1,7786.7,7686.1,7774.16,0
2002-01-04,7820,7841,7780.7,7833.24,0
2002-01-07,7860.1,7875.6,7846.5,7870.25,0
2002-01-08,7826.6,7845.8,7779,7782.04,0
2002-01-09,7812.2,7835,7775.78,7775.78,0
2002-01-10,7759.8,7769.4,7722.38,7722.38,0
2002-01-11,7737.9,7751.1,7695.2,7701.93,0
2002-01-14,7676.8,7681,7603.1,7623.28,0
2002-01-15,7644.8,7653.9,7621.3,7643.9,0
2002-01-16,7563.7,7591.5,7548,7584.02,0
2002-01-17,7625.1,7652.71,7605.2,7652.71,0
2002-01-18,7616.2,7646.1,7594.9,7604.79,0
2002-01-21,7599.6,7599.6,7571.8,7582.85,0
2002-01-22,7625.8,7635,7544,7559.3,0
2002-01-23,7569.5,7607.1,7562.4,7598.45,0
2002-01-24,7660.2,7665.1,7640.1,7657.59,0
2002-01-25,7640.7,7684.4,7639.6,7659.29,0
2002-01-28,7699.7,7699.7,7626.8,7643.73,0
2002-01-29,7649.8,7659.3,7557.1,7567.14,0
2002-01-30,7532.5,7552.5,7468.9,7548.83,0
2002-01-31,7569.6,7648.5,7560.6,7648.49,0
2002-02-01,7641.1,7707.4,7641.1,7690.51,0
2002-02-04,7676.9,7681,7585.4,7591.07,0
2002-02-05,7561.4,7561.4,7510.7,7523.47,0
2002-02-06,7536.5,7536.5,7472.8,7497.06,0
2002-02-07,7499.9,7530.7,7483.4,7483.43,0
2002-02-08,7522,7535.4,7499.7,7535.36,0
2002-02-11,7528.5,7604.51,7528.5,7604.51,0
2002-02-12,7547.1,7558.6,7538.3,7543.76,0
2002-02-13,7532.8,7561.4,7522,7561.38,0
2002-02-14,7546.6,7567.9,7525.2,7527.59,0
2002-02-15,7528.4,7528.4,7494.8,7515.3,0
2002-02-18,7503.7,7558.63,7503.7,7558.63,0
2002-02-19,7490.4,7490.4,7432.7,7470.98,0
2002-02-20,7447.4,7464.3,7402.7,7431.79,0
2002-02-21,7421.5,7462.3,7418.1,7418.14,0
2002-02-22,7421.1,7438.5,7406.3,7426.64,0
2002-02-25,7439.9,7512.5,7437.1,7512.46,0
2002-02-26,7546.8,7588,7530.2,7567.47,0
2002-02-27,7585.3,7659.4,7585.3,7646.89,0
2002-02-28,7683,7707.3,7626.9,7637.5,0
2002-03-01,7672.9,7710.8,7662.3,7710.8,0
2002-03-04,7749,7861.83,7749,7861.83,0
2002-03-05,7863.5,7901.3,7845.6,7856.12,0
2002-03-06,7837.4,7946.8,7837.4,7944.25,0
2002-03-07,7992.7,7992.7,7932.1,7958.11,0
2002-03-08,7983.3,7983.3,7908.2,7910.26,0
2002-03-11,7893.1,7929.1,7872.1,7908.16,0
2002-03-12,7846.6,7887,7846.6,7866.14,0
2002-03-13,7844.4,7868.3,7840,7864.2,0
2002-03-14,7846.4,7858.8,7823.3,7828.64,0
2002-03-15,7847.2,7877.5,7842.2,7871.68,0
2002-03-18,7911.8,7938.9,7893.8,7917.74,0
2002-03-19,7923.4,7945.4,7915.4,7936.88,0
2002-03-20,7889,7929.1,7889,7915.44,0
2002-03-21,7895.1,7897.6,7853,7856.23,0
2002-03-22,7841,7858.7,7814.7,7856.13,0
2002-03-25,7851.5,7851.5,7749.7,7751.33,0
2002-03-26,7754.7,7805.4,7748.3,7756.69,0
2002-03-27,7774.8,7847.3,7774.8,7835.9,0
2002-03-28,7851.8,7921.3,7848.1,7851.47,0
2002-04-01,7854,7932,7850,7888.53,0
2002-04-02,7895.9,7920.1,7886.7,7893.39,0
2002-04-03,7869,7887.1,7832,7842.32,0
2002-04-04,7830.7,7862,7773.7,7784.52,0
2002-04-05,7808.6,7808.6,7774.7,7782.11,0
2002-04-08,7736.6,7763.4,7719.5,7747.55,0
2002-04-09,7756.2,7756.2,7701.4,7722.11,0
2002-04-10,7735.7,7800.1,7735.7,7800.06,0
2002-04-11,7788.3,7788.3,7688.7,7688.73,0
2002-04-12,7705.4,7723.3,7704.8,7717.5,0
2002-04-15,7724.1,7761.31,7700,7761.31,0
2002-04-16,7805.9,7841.6,7795.4,7841.57,0
2002-04-17,7825.8,7868.1,7825.8,7868.1,0
2002-04-18,7850.9,7863.5,7813.7,7818.11,0
2002-04-19,7840.6,7899.62,7834.2,7899.62,0
2002-04-22,7858.7,7861.7,7812.3,7814.25,0
2002-04-23,7807.5,7811.1,7717.8,7717.84,0
2002-04-24,7756.7,7756.7,7703,7713.41,0
2002-04-25,7694.9,7726.3,7669.1,7686.29,0
2002-04-26,7701.3,7701.3,7629.1,7629.62,0
2002-04-29,7624.3,7624.3,7580.4,7582.45,0
2002-04-30,7578.8,7663.4,7569.5,7663.39,0
2002-05-01,7663.4,7663.4,7594,7647.3,0
2002-05-02,7647.3,7676.5,7638.2,7670.49,0
2002-05-03,7670.5,7682.5,7639.8,7663.85,0
2002-05-06,7663.9,7663.9,7580.2,7581.05,0
2002-05-07,7581,7599,7539.2,7561.37,0
2002-05-08,7561.4,7708.8,7561.4,7707.82,0
2002-05-09,7707.8,7707.8,7622.4,7632.26,0
2002-05-10,7632.3,7653.9,7596.06,7596.06,0
2002-05-13,7596.1,7665.8,7596.1,7661.4,0
2002-05-14,7661.4,7717.2,7661.4,7716.91,0
2002-05-15,7716.9,7746.5,7675.3,7706.98,0
2002-05-16,7707,7738.11,7701,7738.11,0
2002-05-17,7738.1,7740.5,7692,7727.03,0
2002-05-21,7727,7727.6,7673.7,7688.31,0
2002-05-22,7688.3,7688.3,7625.6,7638.38,0
2002-05-23,7638.4,7725.1,7638.4,7725.08,0
2002-05-24,7725.1,7725.1,7663.5,7667.75,0
2002-05-27,7667.8,7672,7649.4,7667.03,0
2002-05-28,7667,7677,7613.9,7660.58,0
2002-05-29,7660.6,7660.6,7601.1,7611.91,0
2002-05-30,7611.9,7631.6,7580.4,7580.56,0
2002-05-31,7580.6,7662.6,7580.6,7656.13,0
2002-06-03,7656.1,7668.4,7582.4,7599.54,0
2002-06-04,7599.5,7602.9,7546.8,7568.02,0
2002-06-05,7568,7569,7520.7,7547.93,0
2002-06-06,7547.9,7554.5,7486.8,7498.85,0
2002-06-07,7498.9,7498.9,7437.4,7478.57,0
2002-06-10,7478.6,7509.5,7447.1,7460.71,0
2002-06-11,7460.7,7477.6,7390.3,7398.83,0
2002-06-12,7398.8,7401,7345.9,7359.56,0
2002-06-13,7359.6,7361.7,7278.4,7283.6,0
2002-06-14,7283.6,7283.6,7217.9,7249.02,0
2002-06-17,7249,7364.9,7249,7357.42,0
2002-06-18,7357.4,7385.8,7326.7,7327.54,0
2002-06-19,7327.5,7327.5,7247.5,7247.76,0
2002-06-20,7247.8,7271.1,7217.1,7225.35,0
2002-06-21,7225.4,7225.4,7139,7139.43,0
2002-06-24,7139.4,7142.4,7069.3,7129.93,0
2002-06-25,7129.9,7176.6,7105,7120.8,0
2002-06-26,7120.8,7120.8,7004.2,7020.98,0
2002-06-27,7051.2,7086.68,7003.68,7073.81,0
2002-06-28,7073.8,7166,7068.1,7145.61,0
2002-07-02,7145.6,7145.6,6967.4,7013.39,0
2002-07-03,7013.4,7029.2,6954.4,7024.08,0
2002-07-04,7024.1,7052.9,7014.2,7029.78,0
2002-07-05,7029.8,7128.9,7029.8,7112.46,0
2002-07-08,7112.5,7112.5,7077.7,7091.98,0
2002-07-09,7092,7098.3,7034.8,7034.84,0
2002-07-10,7034.8,7041.1,6909.1,6916.41,0
2002-07-11,6916.4,6916.4,6831.8,6863.33,0
2002-07-12,6863.3,6902.5,6806.4,6819.76,0
2002-07-15,6819.8,6820,6624.5,6677.76,0
2002-07-16,6677.8,6733.7,6644.4,6695.66,0
2002-07-17,6695.7,6775.8,6668.9,6699.66,0
2002-07-18,6699.7,6767.5,6685.3,6715.35,0
2002-07-19,6715.4,6715.4,6534.3,6535.44,0
2002-07-22,6535.4,6535.4,6297.8,6366.67,0
2002-07-23,6366.7,6409.5,6161.08,6161.08,0
2002-07-24,6161.1,6382.13,5992.1,6382.13,0
2002-07-25,6382.1,6395.5,6206.9,6278.44,0
2002-07-26,6278.4,6309.94,6232.9,6309.94,0
2002-07-29,6309.9,6483.5,6309.9,6483.07,0
2002-07-30,6483.1,6538.2,6460.9,6511.18,0
2002-07-31,6511.2,6616.6,6490.7,6605.42,0
2002-08-01,6605.4,6605.4,6523.9,6550.71,0
2002-08-02,6550.7,6552.5,6501.4,6536.47,0
2002-08-06,6536.5,6542,6456.3,6519.16,0
2002-08-07,6519.2,6566.9,6479.4,6486.73,0
2002-08-08,6486.7,6612.2,6483.4,6612.16,0
2002-08-09,6612.2,6673.8,6555.3,6645.92,0
2002-08-12,6645.9,6645.9,6571.4,6571.44,0
2002-08-13,6571.4,6596.1,6521.2,6528.98,0
2002-08-14,6529,6550.1,6431.5,6550.07,0
2002-08-15,6550.1,6571.6,6523.3,6557.57,0
2002-08-16,6557.6,6584.2,6539.8,6571.72,0
2002-08-19,6571.7,6658.8,6561.3,6658.1,0
2002-08-20,6658.1,6687.9,6639.2,6655.29,0
2002-08-21,6655.3,6694.4,6650.9,6664.91,0
2002-08-22,6664.9,6737.9,6651.3,6727.79,0
2002-08-23,6727.8,6727.8,6606.5,6614.34,0
2002-08-26,6614.3,6698.2,6614.3,6697.93,0
2002-08-27,6697.9,6713,6642.8,6642.83,0
2002-08-28,6642.8,6642.8,6570.3,6579.94,0
2002-08-29,6579.9,6592.8,6540.9,6589.97,0
2002-08-30,6590,6632.7,6559.1,6611.95,0
2002-09-03,6612,6612,6453.3,6453.5,0
2002-09-04,6453.5,6519,6453.5,6517.71,0
2002-09-05,6517.7,6517.7,6443.6,6484.94,0
2002-09-06,6484.9,6530.6,6469.7,6479.75,0
2002-09-09,6479.8,6527.4,6472.1,6522.22,0
2002-09-10,6522.2,6579.1,6501.3,6544.22,0
2002-09-11,6544.2,6629.2,6538.4,6618.3,0
2002-09-12,6618.3,6618.3,6516,6516.97,0
2002-09-13,6517,6517,6481.3,6495.26,0
2002-09-16,6495.3,6502.5,6452.6,6500.61,0
2002-09-17,6500.6,6503,6390.1,6392.26,0
2002-09-18,6392.3,6392.5,6303.4,6304.77,0
2002-09-19,6304.8,6304.8,6188.2,6188.21,0
2002-09-20,6188.2,6211.1,6162.9,6202.03,0
2002-09-23,6202,6202,6068.5,6080.08,0
2002-09-24,6080.1,6120.5,6037.1,6068.89,0
2002-09-25,6068.9,6165.03,6062,6165.03,0
2002-09-26,6165,6186.5,6133.7,6179.42,0
2002-09-27,6179.4,6179.4,6111.1,6111.11,0
2002-09-30,6111.1,6206.3,6057.9,6180.42,0
2002-10-01,6180.4,6219.5,6097.1,6218.61,0
2002-10-02,6218.6,6218.6,6095.6,6100.68,0
2002-10-03,6100.7,6128.5,6022.9,6026.78,0
2002-10-04,6026.8,6042.7,5908.7,5935.33,0
2002-10-07,5935.3,5936.8,5834.4,5840.97,0
2002-10-08,5841,5853.6,5768,5830.57,0
2002-10-09,5830.6,5830.6,5695.3,5695.33,0
2002-10-10,5695.3,5812.9,5678.3,5812.85,0
2002-10-11,5812.9,5996.5,5812.9,5978.66,0
2002-10-15,5978.7,6219.44,5978.7,6219.44,0
2002-10-16,6219.4,6219.4,6119.4,6157.06,0
2002-10-17,6157.1,6284.6,6157.1,6274.79,0
2002-10-18,6274.8,6328.2,6236,6326.61,0
2002-10-21,6326.6,6364.2,6266.7,6362.31,0
2002-10-22,6362.3,6362.3,6278.4,6291.66,0
2002-10-23,6291.7,6335.4,6227.8,6335.17,0
2002-10-24,6335.2,6390.1,6329.3,6336.86,0
2002-10-25,6336.9,6407.1,6317.7,6405.87,0
2002-10-28,6405.9,6452.8,6401.7,6419.37,0
2002-10-29,6419.4,6419.4,6282.8,6294.81,0
2002-10-30,6294.8,6351.2,6294.8,6330.36,0
2002-10-31,6330.4,6357.6,6244.1,6248.79,0
2002-11-01,6248.8,6321.4,6227.3,6321.4,0
2002-11-04,6321.4,6472.2,6321.4,6432.65,0
2002-11-05,6432.6,6432.6,6338.8,6399.64,0
2002-11-06,6399.6,6445.8,6360.6,6437.91,0
2002-11-07,6437.9,6437.9,6384.4,6384.42,0
2002-11-08,6384.4,6415.6,6365.3,6390.01,0
2002-11-11,6390,6390.4,6293.86,6293.86,0
2002-11-12,6293.9,6356.2,6293.9,6329.72,0
2002-11-13,6329.7,6329.7,6273.1,6301.78,0
2002-11-14,6301.8,6376,6301.8,6370.91,0
2002-11-15,6370.9,6457.42,6342.3,6457.42,0
2002-11-18,6457.4,6503,6456.2,6484.98,0
2002-11-19,6485,6485,6408.4,6423.65,0
2002-11-20,6423.6,6495.4,6407.9,6493.14,0
2002-11-21,6493.1,6585.9,6493.1,6567.83,0
2002-11-22,6567.8,6577.1,6534.6,6553.89,0
2002-11-25,6553.9,6601.3,6542.4,6578.16,0
2002-11-26,6578.2,6578.2,6469.8,6477.77,0
2002-11-27,6477.8,6614.8,6477.8,6604.25,0
2002-11-28,6604.3,6636.4,6590.8,6629.37,0
2002-11-29,6629.4,6636.4,6570.4,6570.42,0
2002-12-02,6570.4,6671.1,6570.4,6665.34,0
2002-12-03,6665.3,6665.3,6614.3,6640.61,0
2002-12-04,6640.6,6640.6,6570.7,6610.36,0
2002-12-05,6610.4,6651.9,6532.7,6541.97,0
2002-12-06,6542,6594.9,6491.8,6577.2,0
2002-12-09,6577.2,6592.7,6504.09,6504.09,0
2002-12-10,6504.1,6597.2,6504.1,6597.2,0
2002-12-11,6597.2,6619.3,6568.4,6587.25,0
2002-12-12,6587.3,6648.4,6587.3,6637.08,0
2002-12-13,6637.1,6666,6617.3,6664.26,0
2002-12-16,6664.3,6724.6,6661.8,6724.37,0
2002-12-17,6724.4,6725.5,6611.3,6621.52,0
2002-12-18,6621.5,6621.5,6542.9,6560.93,0
2002-12-19,6560.9,6592.9,6519.4,6536.97,0
2002-12-20,6537,6575.9,6522,6560.62,0
2002-12-23,6560.6,6634.3,6552.6,6628.25,0
2002-12-24,6628.3,6628.3,6600.9,6609.12,0
2002-12-27,6609.1,6643,6593.3,6595.83,0
2002-12-30,6595.8,6630.4,6581.3,6617.55,0
2002-12-31,6617.5,6650.7,6610,6614.54,0
2003-01-02,6614.5,6741.7,6614.5,6740.05,0
2003-01-03,6740,6773.8,6733.1,6772.66,0
2003-01-06,6772.7,6852.5,6772.6,6837.27,0
2003-01-07,6837.3,6842.5,6793.2,6802.78,0
2003-01-08,6802.8,6802.8,6722.2,6723.11,0
2003-01-09,6723.1,6782.1,6723.1,6772.18,0
2003-01-10,6772.2,6825.9,6741.7,6801.77,0
2003-01-13,6801.8,6837.6,6796.2,6809.88,0
2003-01-14,6809.9,6835.1,6802.9,6810.98,0
2003-01-15,6811,6815.6,6770.4,6801.41,0
2003-01-16,6801.4,6832.9,6795.4,6827.02,0
2003-01-17,6827,6827.1,6750.1,6755.92,0
2003-01-20,6755.9,6801.9,6740.3,6740.37,0
2003-01-21,6740.4,6740.4,6740.4,6740.4,0
2003-01-22,6690.8,6733.9,6685.3,6721.28,0
2003-01-23,6721.3,6759.8,6715.8,6737.43,0
2003-01-24,6737.4,6755.4,6656.9,6664.9,0
2003-01-27,6664.9,6664.9,6556.5,6556.52,0
2003-01-28,6556.5,6599,6548.3,6570.09,0
2003-01-29,6570.1,6573.2,6478.1,6573.17,0
2003-01-30,6573.2,6598.9,6542.6,6546.33,0
2003-01-31,6546.3,6584.7,6524.4,6569.49,0
2003-02-03,6569.5,6596.4,6569.5,6593.68,0
2003-02-04,6593.7,6593.7,6520.1,6544.93,0
2003-02-05,6544.9,6577.6,6521,6521,0
2003-02-06,6521,6525,6474,6489.25,0
2003-02-07,6489.3,6532.3,6474,6477.74,0
2003-02-10,6477.7,6495.3,6436.4,6444.11,0
2003-02-11,6444.1,6498.5,6443.9,6474.04,0
2003-02-12,6474,6486.6,6449.8,6452.54,0
2003-02-13,6452.5,6456.6,6428.1,6453.13,0
2003-02-14,6453.1,6492.7,6440.9,6487.13,0
2003-02-17,6487.1,6569.4,6487.1,6564.11,0
2003-02-18,6564.1,6605,6562.4,6592.55,0
2003-02-19,6592.5,6592.5,6551.6,6559.68,0
2003-02-20,6559.7,6594.1,6556.1,6566.11,0
2003-02-21,6566.1,6571.6,6531.3,6558.63,0
2003-02-24,6558.6,6559.1,6498,6502.3,0
2003-02-25,6502.3,6504.7,6443.6,6503.49,0
2003-02-26,6503.5,6523.9,6471.5,6508.33,0
2003-02-27,6508.3,6590.5,6508.3,6582.19,0
2003-02-28,6582.2,6618.4,6548.9,6555.12,0
2003-03-03,6555.1,6597.5,6472.5,6472.53,0
2003-03-04,6472.5,6472.5,6415.5,6422.33,0
2003-03-05,6422.3,6443.1,6383.3,6389.87,0
2003-03-06,6389.9,6389.9,6328.6,6328.6,0
2003-03-07,6328.6,6359.9,6284.6,6359.86,0
2003-03-10,6359.9,6359.9,6277.67,6277.67,0
2003-03-11,6277.7,6329,6277.7,6290.73,0
2003-03-12,6290.7,6298.4,6204.9,6228.63,0
2003-03-13,6228.6,6315.5,6228.6,6295.44,0
2003-03-14,6295.4,6347.5,6295.4,6304.49,0
2003-03-17,6304.5,6416,6264.8,6406.63,0
2003-03-18,6406.6,6445.4,6394.5,6438.61,0
2003-03-19,6438.6,6474,6438.6,6453.48,0
2003-03-20,6453.5,6489.5,6436,6475.58,0
2003-03-21,6475.6,6551.2,6475.6,6535.9,0
2003-03-24,6535.9,6535.9,6364,6364.04,0
2003-03-25,6364,6397.4,6334,6384.96,0
2003-03-26,6385,6389.5,6353.3,6357,0
2003-03-27,6357,6368.7,6312.6,6353.44,0
2003-03-28,6353.4,6383.7,6321.1,6379.48,0
2003-03-31,6379.5,6379.5,6321.3,6343.29,0
2003-04-01,6343.3,6355.4,6316.2,6335.12,0
2003-04-02,6335.1,6418.1,6333.6,6411.15,0
2003-04-03,6411.1,6415.3,6385.1,6396.63,0
2003-04-04,6396.6,6418.1,6385.5,6394.98,0
2003-04-07,6395,6492.2,6395,6434.33,0
2003-04-08,6434.3,6443.6,6412.9,6438.71,0
2003-04-09,6438.7,6464.5,6414.5,6414.51,0
2003-04-10,6414.5,6421.1,6396.4,6418.47,0
2003-04-11,6418.5,6446.5,6418.5,6432.08,0
2003-04-14,6432.1,6462.43,6416.8,6462.43,0
2003-04-15,6462.4,6494.5,6448,6488.18,0
2003-04-16,6488.2,6504.8,6466.3,6481.44,0
2003-04-17,6481.4,6527.5,6477.6,6525.68,0
2003-04-21,6525.7,6571.1,6525.7,6570.76,0
2003-04-22,6570.8,6596.1,6544.3,6582.92,0
2003-04-23,6582.9,6633.6,6582.9,6616.87,0
2003-04-24,6616.9,6619.2,6561.5,6561.55,0
2003-04-25,6561.5,6568.2,6511.3,6521.69,0
2003-04-28,6521.7,6568.4,6521.7,6548.66,0
2003-04-29,6548.7,6566.1,6534.8,6545.39,0
2003-04-30,6545.4,6586.1,6545.4,6586.07,0
2003-05-01,6586.1,6586.4,6538.8,6569.31,0
2003-05-02,6569.3,6618.8,6555.2,6618.11,0
2003-05-05,6618.1,6664,6618.1,6659.67,0
2003-05-06,6659.7,6714.8,6659.6,6693.71,0
2003-05-07,6693.7,6693.7,6649.9,6650.59,0
2003-05-08,6650.6,6650.6,6617.4,6620.77,0
2003-05-09,6620.8,6620.8,6620.8,6620.8,0
2003-05-12,6650,6728.7,6645.6,6717.5,0
2003-05-13,6717.5,6743.5,6692.1,6702.91,0
2003-05-14,6702.9,6742.8,6700.2,6742.38,0
2003-05-15,6742.4,6768.2,6740.9,6758.43,0
2003-05-16,6758.4,6759,6725.7,6742.03,0
2003-05-20,6742,6742,6682.8,6732.11,0
2003-05-21,6732.1,6732.2,6690.6,6726.4,0
2003-05-22,6726.4,6793.8,6726.4,6779.34,0
2003-05-23,6779.3,6797.4,6759.1,6782.9,0
2003-05-26,6782.9,6798,6782.6,6784.85,0
2003-05-27,6784.9,6847.5,6765.2,6840.24,0
2003-05-28,6840.2,6861.1,6832.2,6836.21,0
2003-05-29,6836.2,6865,6825.4,6836.56,0
2003-05-30,6836.6,6868.2,6835.4,6859.8,0
2003-06-02,6859.8,6960.1,6859.8,6940.16,0
2003-06-03,6940.2,6944.7,6897.5,6931.25,0
2003-06-04,6931.3,7012.9,6911.3,7001.33,0
2003-06-05,7001.3,7038.2,6956,7034.87,0
2003-06-06,7034.9,7127.6,7034.7,7046.88,0
2003-06-09,7046.9,7046.9,6965.9,6972.42,0
2003-06-10,6972.4,7046.1,6969.9,7042.7,0
2003-06-11,7042.7,7101,7024.7,7100.77,0
2003-06-12,7100.8,7110.2,7085.9,7106.86,0
2003-06-13,7106.9,7106.9,7006.9,7010.55,0
2003-06-16,7010.5,7101.1,6999.6,7099.27,0
2003-06-17,7099.3,7123.3,7094,7121.02,0
2003-06-18,7121,7121,7077.8,7103.49,0
2003-06-19,7103.5,7129.2,7073.5,7078.48,0
2003-06-20,7091.45,7096.09,7057.19,7070.91,0
2003-06-23,7066.53,7070.91,6996.99,7014.66,0
2003-06-24,7001.22,7028.13,6988.88,6988.88,0
2003-06-25,6983.87,7023.47,6969.64,6970.62,0
2003-06-26,6967.81,6991.4,6953.88,6991.4,0
2003-06-27,6982.37,6996.04,6938.06,6979.12,0
2003-06-30,6978.79,7038.35,6972.75,6983.14,0
2003-07-02,6996.75,7013.44,6981.43,6990.3,0
2003-07-03,6991.54,7024.04,6986.59,6999.78,0
2003-07-04,7005.29,7009.04,6989.75,7001.88,0
2003-07-07,7021.72,7074.91,7001.31,7068.43,0
2003-07-08,7070.14,7093.5,7066.66,7089.6,0
2003-07-09,7082.51,7136.89,7080.89,7117.29,0
2003-07-10,7100.96,7117.29,7064.15,7071.54,0
2003-07-11,7069.38,7097.67,7051.87,7077.56,0
2003-07-14,7111.48,7134.02,7077.56,7115.98,0
2003-07-15,7148.68,7152.12,7105.93,7116.08,0
2003-07-16,7119.96,7124.06,7076.32,7082.01,0
2003-07-17,7065.74,7083.21,7041.35,7069.35,0
2003-07-18,7079.19,7116.5,7069.35,7114.65,0
2003-07-21,7118.5,7137.33,7113.86,7135.96,0
2003-07-22,7149.03,7198.23,7109.52,7185.18,0
2003-07-23,7205.32,7232.93,7185.18,7231.34,0
2003-07-24,7251.76,7311.5,7231.34,7251.44,0
2003-07-25,7262.29,7277.09,7233.09,7262.62,0
2003-07-28,7280.31,7293.53,7262.62,7284.54,0
2003-07-29,7268.19,7284.54,7215.67,7227.35,0
2003-07-30,7211.3,7227.74,7194.99,7204.99,0
2003-07-31,7205,7262.72,7205,7257.92,0
2003-08-01,7226.48,7257.92,7216.34,7218.58,0
2003-08-05,7225,7244.66,7189.37,7189.54,0
2003-08-06,7160.55,7189.54,7124.73,7139.06,0
2003-08-07,7152.28,7182.75,7122.56,7180.27,0
2003-08-08,7186.98,7251.96,7180.13,7251.96,0
2003-08-11,7259.65,7330.21,7251.96,7317.81,0
2003-08-12,7313.68,7354.02,7310.73,7354.02,0
2003-08-13,7351.77,7389.42,7351.25,7372.28,0
2003-08-14,7373.54,7393.88,7365.49,7393.76,0
2003-08-15,7376.84,7393.93,7376.13,7390.55,0
2003-08-18,7399.65,7446.14,7390.55,7411.33,0
2003-08-19,7426.92,7499.5,7411.3,7474.91,0
2003-08-20,7453.76,7503.22,7450.23,7491.07,0
2003-08-21,7503.76,7546.68,7491.07,7516.45,0
2003-08-22,7538.47,7546.33,7467.18,7467.18,0
2003-08-25,7457.5,7467.18,7426.15,7441.15,0
2003-08-26,7439.89,7459.55,7407.17,7442.82,0
2003-08-27,7468.61,7508.99,7442.82,7500.61,0
2003-08-28,7515.98,7524.83,7489.93,7516.95,0
2003-08-29,7523.91,7546.62,7508.05,7510.32,0
2003-09-02,7507.65,7568.96,7506.33,7566.86,0
2003-09-03,7589.9,7598.38,7566.35,7580.36,0
2003-09-04,7586.19,7595.44,7565.1,7594.85,0
2003-09-05,7571.41,7622.95,7564.28,7612.5,0
2003-09-08,7613.58,7642.72,7603.47,7636.01,0
2003-09-09,7660.62,7662.27,7595.35,7596.51,0
2003-09-10,7569.38,7614.96,7566.42,7571.06,0
2003-09-11,7571.61,7601.73,7554.23,7598.48,0
2003-09-12,7578.5,7598.48,7565.49,7580.07,0
2003-09-15,7596.21,7596.21,7555.67,7575.29,0
2003-09-16,7591.09,7628.1,7575.29,7625.37,0
2003-09-17,7629.09,7655.07,7605.64,7613.58,0
2003-09-18,7613.54,7617.36,7586.69,7600.59,0
2003-09-19,7647.22,7647.22,7600.59,7602.21,0
2003-09-22,7572.75,7602.21,7554.27,7566.51,0
2003-09-23,7566.91,7649.29,7566.04,7644.04,0
2003-09-24,7652.44,7667.1,7602.17,7602.34,0
2003-09-25,7513.37,7513.37,7512.33,7513.37,0
2003-09-26,7521.09,7521.09,7420.31,7433.08,0
2003-09-29,7456.71,7470.93,7426.24,7445.62,0
2003-09-30,7455.96,7455.96,7379.87,7421.13,0
2003-10-01,7433.06,7511.79,7421.13,7509.67,0
2003-10-02,7526.38,7555.43,7509.67,7541.42,0
2003-10-03,7554.24,7585.47,7516.42,7519.59,0
2003-10-06,7538.84,7563.66,7495.59,7562.87,0
2003-10-07,7542.96,7581.63,7528.52,7561.21,0
2003-10-08,7575.88,7592.7,7560.97,7569.3,0
2003-10-09,7593.44,7620,7569.05,7604.49,0
2003-10-10,7621.75,7634.75,7604.49,7633.61,0
2003-10-14,7685.75,7749.42,7633.61,7749.42,0
2003-10-15,7769.27,7819,7749.42,7783.21,0
2003-10-16,7764.57,7792.8,7752.51,7792.8,0
2003-10-17,7771.66,7793.03,7696.24,7717.47,0
2003-10-20,7720.66,7745.34,7707.94,7719.85,0
2003-10-21,7720.03,7768,7713.4,7768,0
2003-10-22,7745.27,7768,7687.7,7711.24,0
2003-10-23,7679.3,7711.24,7642.6,7650.2,0
2003-10-24,7640.77,7651.15,7586.67,7614.4,0
2003-10-27,7638.53,7675.52,7614.14,7664.19,0
2003-10-28,7685.17,7719.17,7663.85,7719.17,0
2003-10-29,7713.38,7747.56,7697.74,7730.48,0
2003-10-30,7758.03,7763.96,7723.88,7739.41,0
2003-10-31,7745.21,7781.02,7739.25,7772.7,0
2003-11-03,7798.96,7859.05,7772.7,7843.47,0
2003-11-04,7851.53,7873.83,7843.11,7863.69,0
2003-11-05,7876.94,7908.68,7858.19,7867.68,0
2003-11-06,7869.73,7884.92,7862.93,7870.87,0
2003-11-07,7866.93,7877.67,7845.48,7860.44,0
2003-11-10,7836.13,7860.44,7793.24,7815.46,0
2003-11-11,7808.38,7815.83,7759.78,7772.24,0
2003-11-12,7773.73,7798.65,7742.67,7797.33,0
2003-11-13,7780.98,7797.33,7766.66,7767.62,0
2003-11-14,7781.55,7811.03,7749.1,7752.39,0
2003-11-17,7746.08,7766.93,7710.7,7766.05,0
2003-11-18,7779.24,7786.91,7736.13,7737.39,0
2003-11-19,7773.68,7804.82,7737.39,7801.09,0
2003-11-20,7779.8,7842.56,7778.12,7809.78,0
2003-11-21,7803.13,7835.04,7783.59,7783.59,0
2003-11-24,7795.03,7850.15,7783.47,7850.15,0
2003-11-25,7862.74,7879.82,7819.68,7822.34,0
2003-11-26,7846.45,7869.75,7822.34,7860.39,0
2003-11-27,7855.85,7888.02,7853.85,7880.5,0
2003-11-28,7880.58,7896.42,7859.39,7859.39,0
2003-12-01,7896.45,7928.02,7859.39,7924.57,0
2003-12-02,7909.59,7929.7,7897.26,7927.6,0
2003-12-03,7939.75,7977.4,7927.6,7959.88,0
2003-12-04,7983.14,7995.12,7959.88,7993.34,0
2003-12-05,7971.45,7994.69,7961.7,7990.28,0
2003-12-08,7992.83,7997.66,7966.77,7990.77,0
2003-12-09,8001.72,8017.68,7975.89,7975.94,0
2003-12-10,7963.53,7975.94,7860.15,7887.12,0
2003-12-11,7879.47,7956.18,7874.25,7956.18,0
2003-12-12,7964.86,7979.2,7930.78,7979.2,0
2003-12-15,8008.46,8008.46,7908.81,7932.11,0
2003-12-16,7939.23,7987.25,7930.61,7987.25,0
2003-12-17,7982.1,8040.17,7961.24,8040.17,0
2003-12-18,8024.13,8128.28,8023.54,8124.66,0
2003-12-19,8139.34,8139.49,8105.53,8113.82,0
2003-12-22,8110.24,8136.74,8106.51,8135.43,0
2003-12-23,8131.51,8144.66,8119.34,8138.43,0
2003-12-24,8135.1,8164.56,8123.32,8136.78,0
2003-12-29,8159.74,8267.93,8136.78,8260.54,0
2003-12-30,8260.09,8276.84,8211.09,8213.75,0
2003-12-31,8218.63,8238.59,8209.14,8220.89,0
2004-01-02,8241.17,8332.25,8220.89,8293.7,0
2004-01-05,8327.06,8383.19,8293.07,8381.66,0
2004-01-06,8392.27,8405.1,8364.43,8405.1,0
2004-01-07,8404.64,8418.99,8360.95,8388.53,0
2004-01-08,8423.31,8425.41,8344.77,8386.42,0
2004-01-09,8338.47,8417.33,8316.22,8352.19,0
2004-01-12,8358.69,8380.95,8334.32,8380.37,0
2004-01-13,8401.42,8428.88,8364.12,8380.34,0
2004-01-14,8389.83,8418.3,8374.47,8403.77,0
2004-01-15,8411.37,8441.57,8402.52,8423.94,0
2004-01-16,8476.34,8522.26,8423.94,8522.26,0
2004-01-19,8527.13,8582.56,8519.96,8580.36,0
2004-01-20,8599.36,8639.96,8580.29,8623.62,0
2004-01-21,8609.15,8627.39,8590.56,8621.88,0
2004-01-22,8630.2,8642.47,8577.48,8589.11,0
2004-01-23,8605.7,8645.33,8586.26,8604.73,0
2004-01-26,8612.14,8614.82,8563.69,8594.92,0
2004-01-27,8600.88,8616.41,8571.61,8588.18,0
2004-01-28,8603.03,8633.23,8526.43,8535.71,0
2004-01-29,8534.7,8564.66,8414.24,8449.36,0
2004-01-30,8585.87,8590.72,8449.36,8521.39,0
2004-02-02,8546.94,8666.37,8521.16,8639.89,0
2004-02-03,8649.96,8697.2,8639.89,8660.7,0
2004-02-04,8630.87,8661.06,8534.13,8538.12,0
2004-02-05,8558.93,8579.68,8537.86,8548.41,0
2004-02-06,8578.2,8648.45,8548.41,8638.61,0
2004-02-09,8675.82,8703.25,8638.56,8695.2,0
2004-02-10,8694.13,8755.74,8688.68,8751.51,0
2004-02-11,8754.34,8799.03,8748.86,8767.73,0
2004-02-12,8774.59,8786.72,8723.14,8725.04,0
2004-02-13,8734.93,8749.42,8677.88,8694.46,0
2004-02-16,8707.42,8747.55,8694.46,8747.51,0
2004-02-17,8771.51,8781.13,8747.51,8767.1,0
2004-02-18,8774.45,8783.63,8715.34,8717.83,0
2004-02-19,8739.18,8755.57,8698.6,8699.09,0
2004-02-20,8714.69,8721.25,8629.47,8641.93,0
2004-02-23,8654.48,8661.26,8603.41,8609.62,0
2004-02-24,8595.36,8614.79,8564.52,8604.99,0
2004-02-25,8597.35,8649.08,8597.35,8637.32,0
2004-02-26,8661.97,8747.22,8637.32,8737.84,0
2004-02-27,8753.09,8808.79,8737.84,8788.49,0
2004-03-01,8840.6,8885.61,8788.49,8874.67,0
2004-03-02,8877.22,8882.15,8808,8808,0
2004-03-03,8801.49,8811.61,8763.99,8795.69,0
2004-03-04,8827.35,8827.82,8773.27,8773.27,0
2004-03-05,8753.69,8845.04,8737.59,8845.04,0
2004-03-08,8848.6,8870.41,8790.5,8801.21,0
2004-03-09,8802.86,8811.52,8730.32,8750.31,0
2004-03-10,8735.53,8750.53,8584.75,8585.42,0
2004-03-11,8492.26,8585.42,8454.59,8503.88,0
2004-03-12,8530.7,8593.35,8503.77,8592.04,0
2004-03-15,8562.09,8592.04,8421.58,8434.41,0
2004-03-16,8443.49,8503.71,8434.08,8503.27,0
2004-03-17,8547.97,8606.71,8503.27,8601.72,0
2004-03-18,8576.71,8601.99,8551.98,8555.9,0
2004-03-19,8565.73,8608.75,8549.27,8583.81,0
2004-03-22,8534.81,8583.81,8456.54,8478.48,0
2004-03-23,8507.56,8518.68,8433.16,8474.52,0
2004-03-24,8480.07,8486.11,8415.95,8420.85,0
2004-03-25,8451.06,8513.91,8420.85,8513.91,0
2004-03-26,8512.68,8536.94,8500.36,8509.56,0
2004-03-29,8532.96,8566.5,8509.56,8555.23,0
2004-03-30,8551.26,8642.9,8524.96,8622.24,0
2004-03-31,8660.9,8674.94,8581.96,8585.93,0
2004-04-01,8632.13,8671.52,8585.93,8652.08,0
2004-04-02,8714.93,8807.45,8652.08,8798.75,0
2004-04-05,8775.65,8881.73,8773.02,8858.49,0
2004-04-06,8813.03,8864.39,8805.13,8832.71,0
2004-04-07,8839.44,8842.25,8807.02,8807.59,0
2004-04-08,8866.93,8875.21,8807.59,8833.48,0
2004-04-12,8844.78,8911.92,8833.48,8898.77,0
2004-04-13,8917.64,8917.64,8736.41,8763.58,0
2004-04-14,8706.29,8763.58,8610.72,8640.12,0
2004-04-15,8672.3,8697.53,8606.48,8637.17,0
2004-04-16,8672.29,8697.74,8637.17,8695.35,0
2004-04-19,8706.11,8715.43,8655.48,8702.82,0
2004-04-20,8717.53,8717.53,8572.37,8602.98,0
2004-04-21,8602.14,8611.04,8537.5,8573.05,0
2004-04-22,8582.32,8689.79,8573.05,8679.98,0
2004-04-23,8726.83,8726.83,8659.05,8667.87,0
2004-04-26,8687.61,8723.77,8616.15,8616.15,0
2004-04-27,8632.92,8647.55,8535.02,8535.02,0
2004-04-28,8399.44,8535.02,8234.85,8234.85,0
2004-04-29,8274.76,8328.82,8220.97,8231.93,0
2004-04-30,8292.01,8300.3,8217.72,8243.97,0
2004-05-03,8283.77,8305.78,8243.9,8257.6,0
2004-05-04,8306.71,8455.85,8257.6,8455.85,0
2004-05-05,8480.68,8481.35,8445.9,8457.3,0
2004-05-06,8452.51,8460.56,8375.96,8427.69,0
2004-05-07,8376.42,8427.69,8267.54,8274.79,0
2004-05-10,8219.02,8274.79,8129.03,8129.49,0
2004-05-11,8176.06,8222.03,8129.49,8205.06,0
2004-05-12,8222.53,8222.57,8112.84,8187.67,0
2004-05-13,8186.88,8230.85,8176.61,8176.61,0
2004-05-14,8161.83,8195.56,8147.8,8188.08,0
2004-05-17,8147.94,8188.08,8098.06,8123.5,0
2004-05-18,8162.01,8175.46,8114.95,8162.69,0
2004-05-19,8228.47,8278.27,8162.69,8196.79,0
2004-05-20,8205.96,8226.99,8142.06,8147.85,0
2004-05-21,8173.1,8215.15,8147.42,8210.48,0
2004-05-25,8255.03,8364.95,8210.48,8354.22,0
2004-05-26,8367.87,8379.77,8318.72,8318.98,0
2004-05-27,8326.15,8355.91,8300.37,8343.6,0
2004-05-28,8354.16,8372.9,8328.04,8347.08,0
2004-05-31,8369.17,8421.25,8347.08,8417.32,0
2004-06-01,8390.18,8420.4,8374.54,8418.38,0
2004-06-02,8419.13,8420.22,8350.94,8374.83,0
2004-06-03,8373.13,8399.66,8322.22,8329.12,0
2004-06-04,8352,8366.99,8329.12,8348.74,0
2004-06-07,8386.56,8418.78,8348.74,8412.75,0
2004-06-08,8400.54,8412.75,8389.05,8412,0
2004-06-09,8399.59,8412,8315.49,8317.12,0
2004-06-10,8327.96,8363.33,8317.12,8345.49,0
2004-06-11,8341.65,8366.63,8338.93,8366.63,0
2004-06-14,8327.35,8366.63,8274.87,8292.31,0
2004-06-15,8321.89,8398.91,8292.31,8390.24,0
2004-06-16,8391.26,8433.29,8390.24,8427.87,0
2004-06-17,8442.53,8498.09,8427.87,8497.56,0
2004-06-18,8513.88,8556.37,8468.01,8468.01,0
2004-06-21,8523.85,8530.03,8464.12,8472.18,0
2004-06-22,8466.58,8517.86,8463.71,8517.86,0
2004-06-23,8534.84,8578.06,8517.86,8575.41,0
2004-06-24,8569.3,8575.41,8523.14,8530.77,0
2004-06-25,8527.94,8562.67,8497.77,8497.77,0
2004-06-28,8534.47,8535.98,8461.6,8468.87,0
2004-06-29,8458.14,8498.52,8450.81,8498.52,0
2004-06-30,8527.58,8551.48,8498.52,8545.58,0
2004-07-02,8497.97,8545.58,8445.65,8487.31,0
2004-07-05,8483.35,8532,8463.67,8486,0
2004-07-06,8485.43,8486,8447.2,8484.74,0
2004-07-07,8471.76,8501.45,8471.76,8481.94,0
2004-07-08,8468.85,8481.94,8416.76,8420.38,0
2004-07-09,8446.79,8477.38,8420.38,8473.18,0
2004-07-12,8473.59,8477.35,8411.51,8422.23,0
2004-07-13,8426.85,8461.66,8419.5,8452.6,0
2004-07-14,8439.91,8487.19,8432.97,8458.28,0
2004-07-15,8486.17,8488.87,8394.42,8397.31,0
2004-07-16,8433.35,8444.6,8319.33,8350.46,0
2004-07-19,8364.58,8414.8,8350.46,8414.8,0
2004-07-20,8414.32,8435.41,8383.42,8418.54,0
2004-07-21,8446.61,8510.6,8418.54,8454.15,0
2004-07-22,8438.12,8454.15,8369.14,8398.05,0
2004-07-23,8389.99,8413.53,8376.6,8383.31,0
2004-07-26,8393.19,8422.05,8290.61,8314.55,0
2004-07-27,8283.59,8314.55,8242.82,8294.37,0
2004-07-28,8313.21,8356.32,8294.37,8356.32,0
2004-07-29,8379.5,8408.32,8356.32,8383.6,0
2004-07-30,8443.09,8493.09,8431.08,8458.07,0
2004-08-03,8503.39,8503.39,8453.29,8464.14,0
2004-08-04,8451.76,8464.14,8362.96,8362.96,0
2004-08-05,8390.63,8391.18,8260.7,8267.88,0
2004-08-06,8248.1,8267.88,8157.31,8176.68,0
2004-08-09,8218.18,8223.4,8176.68,8183.44,0
2004-08-10,8203.36,8234.04,8183.44,8231.26,0
2004-08-11,8195.15,8231.26,8156.91,8168.24,0
2004-08-12,8159.46,8171.58,8121.64,8132.34,0
2004-08-13,8143.18,8172.63,8116.15,8172.63,0
2004-08-16,8160.41,8241.49,8160.23,8241.49,0
2004-08-17,8235.13,8247.4,8220.89,8232.18,0
2004-08-18,8209.79,8266.48,8197.95,8222.99,0
2004-08-19,8239.94,8301.4,8220.94,8293.94,0
2004-08-20,8318.36,8361.14,8293.37,8335.62,0
2004-08-23,8355.92,8360.1,8309.34,8315.47,0
2004-08-24,8344.99,8351.91,8310.41,8316.4,0
2004-08-25,8307.33,8374.31,8278.03,8371.37,0
2004-08-26,8349.97,8371.37,8325.4,8331.34,0
2004-08-27,8346.55,8365.83,8320.73,8334.29,0
2004-08-30,8346.71,8346.71,8309.04,8309.04,0
2004-08-31,8323.68,8377.03,8309.04,8377.03,0
2004-09-01,8356.07,8410.12,8342.65,8410.12,0
2004-09-02,8394.43,8410.96,8360.35,8388.86,0
2004-09-03,8355.39,8388.86,8320.09,8344.42,0
2004-09-07,8339.71,8369.56,8331.18,8369.37,0
2004-09-08,8335.61,8369.37,8330.23,8354.8,0
2004-09-09,8342.03,8394.03,8324.59,8394.03,0
2004-09-10,8385.14,8395.88,8361.07,8368.62,0
2004-09-13,8393.67,8524.32,8368.62,8513.42,0
2004-09-14,8487.78,8513.42,8475.19,8492.59,0
2004-09-15,8483.82,8502.46,8463.62,8467.03,0
2004-09-16,8452.08,8498.74,8450.45,8493.38,0
2004-09-17,8505.61,8543.93,8493.38,8529.89,0
2004-09-20,8535.98,8579.6,8529.11,8539.82,0
2004-09-21,8571.3,8650.8,8539.82,8642.93,0
2004-09-22,8635.29,8643.13,8582.61,8586.09,0
2004-09-23,8588.95,8597.19,8568.52,8591.65,0
2004-09-24,8567,8591.83,8558.73,8588.4,0
2004-09-27,8565.33,8588.4,8497.96,8497.96,0
2004-09-28,8522.72,8621.8,8497.96,8617.21,0
2004-09-29,8600.51,8634.69,8591.9,8634.11,0
2004-09-30,8629.89,8672.04,8629.89,8668.29,0
2004-10-01,8665.13,8755.37,8663.35,8747.09,0
2004-10-04,8764.88,8821.35,8747.09,8812.91,0
2004-10-05,8802.85,8830.44,8778.82,8797.05,0
2004-10-06,8812.37,8871.93,8797.05,8871.93,0
2004-10-07,8881.63,8899.99,8817.93,8825.38,0
2004-10-08,8821.27,8863.36,8807.83,8814.89,0
2004-10-12,8777.11,8814.93,8769.07,8785.86,0
2004-10-13,8792.5,8794.3,8722.21,8729.64,0
2004-10-14,8737.52,8785.77,8729.49,8745.64,0
2004-10-15,8746.75,8791.53,8732.57,8788.93,0
2004-10-18,8801.72,8856.83,8786.19,8788.9,0
2004-10-19,8821.05,8828.09,8720.53,8720.53,0
2004-10-20,8724.88,8788.11,8717.31,8788.11,0
2004-10-21,8827.6,8859.4,8788.11,8846.65,0
2004-10-22,8845.3,8862.44,8780.8,8780.8,0
2004-10-25,8788.35,8809.19,8720.44,8749.16,0
2004-10-26,8762.1,8824.94,8749.16,8818.18,0
2004-10-27,8792,8821.1,8791,8791,0
2004-10-28,8780.77,8803.88,8747.36,8781.04,0
2004-10-29,8808.52,8874.32,8781.04,8870.97,0
2004-11-01,8877.71,8880.53,8829.92,8858.23,0
2004-11-02,8834.47,8887.49,8830.97,8870.94,0
2004-11-03,8908.28,8939.77,8835.28,8841.35,0
2004-11-04,8853.1,8878.34,8821.36,8866.61,0
2004-11-05,8889.75,8891.8,8851.23,8868.74,0
2004-11-08,8863.13,8868.74,8815.3,8825.73,0
2004-11-09,8804.51,8845.76,8795.47,8845.16,0
2004-11-10,8847.16,8860.3,8814.34,8841.67,0
2004-11-11,8844.71,8894.87,8836.96,8886.17,0
2004-11-12,8889.94,8929.36,8882.68,8896.37,0
2004-11-15,8898.11,8954.88,8898.11,8937.22,0
2004-11-16,8938.89,8952,8916.06,8952,0
2004-11-17,8957.67,9010.29,8957.67,8987.6,0
2004-11-18,8992.13,9004.18,8970.67,8971.54,0
2004-11-19,8963.02,8994.14,8954.44,8959.4,0
2004-11-22,8948.8,9000.26,8934.67,8991.48,0
2004-11-23,8990.41,9012.69,8979.63,8995.19,0
2004-11-24,8990.1,9000.32,8956.51,8976.09,0
2004-11-25,8989.24,9029.71,8988.07,9025.9,0
2004-11-26,9012.93,9059.29,9011.83,9057.97,0
2004-11-29,9055.26,9078.67,9034.96,9056.41,0
2004-11-30,9049.3,9062.21,9028.79,9030.05,0
2004-12-01,9043.3,9074.49,9031.13,9064.47,0
2004-12-02,9066.44,9066.44,9020.96,9038.49,0
2004-12-03,9041.14,9063.09,9017.02,9055.66,0
2004-12-06,9053.54,9079.06,9031.87,9060.7,0
2004-12-07,9063.27,9067.54,8990.95,8990.95,0
2004-12-08,8998.27,9010.26,8970.76,9003.74,0
2004-12-09,9009.26,9018.19,8983.45,9013.55,0
2004-12-10,9010.58,9037.62,8965.27,8965.27,0
2004-12-13,8982.36,9045.6,8978.11,9032.77,0
2004-12-14,9037.47,9097.24,9037.47,9086.36,0
2004-12-15,9074.17,9119.59,9068.76,9106.16,0
2004-12-16,9115.01,9148.21,9108.4,9116.64,0
2004-12-17,9115.34,9137.52,9106.8,9122.62,0
2004-12-20,9133.74,9179.32,9133.74,9176.94,0
2004-12-21,9179.15,9253.66,9176.4,9237.48,0
2004-12-22,9239.2,9259.73,9216.25,9251.17,0
2004-12-23,9251.94,9273.66,9233.97,9235.18,0
2004-12-24,9253.52,9287.4,9250.82,9287.4,0
2004-12-29,9263.13,9270.68,9224.49,9229.08,0
2004-12-30,9233.98,9264.4,9201.44,9264.4,0
2004-12-31,9267.77,9275.6,9246.65,9246.65,0
2005-01-04,9245.04,9246.84,9142.98,9142.98,0
2005-01-05,9140.36,9140.5,9021.05,9021.05,0
2005-01-06,9021.27,9072.92,9021.27,9064.26,0
2005-01-07,9065.69,9082.39,8952.79,9006.22,0
2005-01-10,9016.87,9038.38,9008.8,9026.83,0
2005-01-11,9034.68,9034.68,9005.48,9020.69,0
2005-01-12,9026.59,9028.99,8959.87,9022.71,0
2005-01-13,9019.01,9029.1,8985.42,9009.14,0
2005-01-14,9021.11,9079.9,9021.11,9057.16,0
2005-01-17,9062.27,9074.94,9042.18,9063.84,0
2005-01-18,9071.06,9138.56,9061.47,9134.77,0
2005-01-19,9135.95,9151.05,9114.71,9120.35,0
2005-01-20,9108.09,9108.09,9059.35,9088.98,0
2005-01-21,9101.67,9117.48,9086.83,9086.83,0
2005-01-24,9098.21,9111.44,9059.4,9078.2,0
2005-01-25,9091.04,9145.23,9091.04,9125.1,0
2005-01-26,9129.37,9185.32,9129.37,9162.36,0
2005-01-27,9166.15,9185.25,9153.51,9174.41,0
2005-01-28,9174.47,9184.93,9139.95,9141.78,0
2005-01-31,9145.4,9204.05,9102.47,9204.05,0
2005-02-01,9208.4,9271.62,9206.66,9270.13,0
2005-02-02,9273.57,9312.87,9269.4,9303.94,0
2005-02-03,9298.93,9304.19,9271.98,9303.71,0
2005-02-04,9299.13,9358.28,9295.49,9358.28,0
2005-02-07,9364.83,9399.99,9364.83,9371.89,0
2005-02-08,9378.16,9392.68,9353.13,9392.68,0
2005-02-09,9384.92,9402.63,9362.77,9402.63,0
2005-02-10,9414.03,9509.69,9414.03,9496.36,0
2005-02-11,9495.04,9573.66,9479.29,9558.5,0
2005-02-14,9559.74,9585.22,9544.51,9585.22,0
2005-02-15,9576.4,9612.54,9558.89,9570.03,0
2005-02-16,9566.08,9661.73,9565.29,9639.59,0
2005-02-17,9642.44,9652.71,9609.65,9619.26,0
2005-02-18,9613.1,9663.37,9608.15,9658.75,0
2005-02-21,9662.37,9682.31,9639.26,9682.31,0
2005-02-22,9682.29,9729.91,9631.95,9640.47,0
2005-02-23,9647.9,9693.11,9633.89,9675.69,0
2005-02-24,9678.24,9687.06,9622.17,9657.74,0
2005-02-25,9666.27,9774.62,9666.27,9741.37,0
2005-02-28,9743.23,9770.88,9668.32,9668.32,0
2005-03-01,9678.35,9757.03,9678.35,9728.03,0
2005-03-02,9722.61,9810.86,9703.67,9800.07,0
2005-03-03,9808.22,9890.56,9808.22,9859.53,0
2005-03-04,9866.62,9968.41,9866.62,9927.2,0
2005-03-07,9932.32,9937.55,9882.38,9886.09,0
2005-03-08,9882.51,9910.46,9864.3,9903.34,0
2005-03-09,9902.03,9905.21,9795.14,9795.14,0
2005-03-10,9794.02,9794.02,9670.85,9675.57,0
2005-03-11,9678.96,9739.48,9678.96,9691.44,0
2005-03-14,9692.66,9721.27,9668.43,9715.36,0
2005-03-15,9728.72,9767.82,9709.27,9709.27,0
2005-03-16,9705.93,9759.74,9705.93,9712.55,0
2005-03-17,9718.62,9792.64,9718.62,9778.2,0
2005-03-18,9781.28,9816.14,9752.48,9754.69,0
2005-03-21,9747.81,9775.27,9693.55,9693.55,0
2005-03-22,9695.9,9726.97,9647.22,9647.22,0
2005-03-23,9634.93,9634.93,9547.41,9549.67,0
2005-03-24,9556.17,9593.94,9524.92,9533.1,0
2005-03-28,9535.72,9538.51,9477.57,9482.37,0
2005-03-29,9471.17,9513.52,9390.49,9395.42,0
2005-03-30,9402.4,9484.77,9393.62,9484.26,0
2005-03-31,9513.12,9623.98,9513.12,9612.38,0
2005-04-01,9636.45,9679.04,9616.94,9638.63,0
2005-04-04,9631.81,9656.94,9624.09,9630.9,0
2005-04-05,9636.3,9654.84,9608.34,9619.07,0
2005-04-06,9603.39,9673.25,9597.85,9673.01,0
2005-04-07,9662.28,9701.44,9623.73,9625.35,0
2005-04-08,9636.82,9661.37,9615.64,9623.72,0
2005-04-11,9638.84,9648.56,9621.7,9643.72,0
2005-04-12,9654.1,9683.24,9579.08,9629.02,0
2005-04-13,9634.23,9634.23,9492.12,9492.12,0
2005-04-14,9512.88,9539.34,9396.93,9409.61,0
2005-04-15,9411.63,9413.66,9275.23,9277.12,0
2005-04-18,9272.81,9343.57,9246.28,9330.99,0
2005-04-19,9365.77,9432.83,9365.77,9415.7,0
2005-04-20,9422.98,9471.58,9357.22,9378.11,0
2005-04-21,9387.5,9405.78,9349.39,9405.78,0
2005-04-22,9395.26,9426.22,9349.11,9367.49,0
2005-04-25,9385.94,9447.85,9385.94,9416.13,0
2005-04-26,9405.56,9464.42,9405.56,9427.65,0
2005-04-27,9412.6,9412.6,9321.61,9323.52,0
2005-04-28,9325.8,9328.97,9268.53,9275.1,0
2005-04-29,9306.09,9369.3,9299.49,9369.3,0
2005-05-02,9361.52,9433.06,9347.85,9430.21,0
2005-05-03,9421.17,9421.17,9367.57,9370.97,0
2005-05-04,9390.4,9473.71,9390.4,9473.29,0
2005-05-05,9482.8,9525.42,9474.72,9476.27,0
2005-05-06,9488.6,9553.69,9484.92,9522.74,0
2005-05-09,9533.64,9561.2,9507.18,9561.2,0
2005-05-10,9562.86,9567.74,9472.05,9493.59,0
2005-05-11,9510.58,9518.85,9436.76,9446.42,0
2005-05-12,9444.54,9450.92,9297.3,9331.71,0
2005-05-13,9338.27,9358.22,9269.49,9278.45,0
2005-05-16,9296.94,9330.67,9261.45,9323.28,0
2005-05-17,9322.63,9371.77,9309.96,9371.4,0
2005-05-18,9389.47,9451.69,9389.47,9407.84,0
2005-05-19,9425.25,9479.88,9425.25,9469.78,0
2005-05-20,9472.17,9480.65,9426.96,9452.19,0
2005-05-24,9455.93,9537.78,9455.93,9518.35,0
2005-05-25,9518.63,9530.63,9469.9,9509.52,0
2005-05-26,9508.69,9579.05,9508.69,9579.05,0
2005-05-27,9574.76,9632.13,9572.89,9619.36,0
2005-05-30,9632.77,9679.94,9630.61,9673.2,0
2005-05-31,9655.45,9673.06,9607.3,9607.3,0
2005-06-01,9621.21,9685.65,9604.57,9654.16,0
2005-06-02,9653.61,9687.3,9626.64,9626.64,0
2005-06-03,9637.76,9678.89,9628.86,9671.17,0
2005-06-06,9687.99,9697.26,9652.73,9653.97,0
2005-06-07,9664.08,9717.14,9650.18,9656.16,0
2005-06-08,9664,9746.38,9664,9707.88,0
2005-06-09,9708.89,9774.72,9683.49,9763.44,0
2005-06-10,9751.35,9795.93,9745.47,9790.09,0
2005-06-13,9789.02,9843.05,9775.46,9839.94,0
2005-06-14,9831.42,9831.42,9799.77,9822.85,0
2005-06-15,9836.86,9869.84,9799.94,9866.57,0
2005-06-16,9866.7,9993.29,9866.7,9968.71,0
2005-06-17,10000.78,10045.29,9946.04,9947.57,0
2005-06-20,9953.36,10009.99,9953.36,9998.11,0
2005-06-21,9981.01,9990.7,9924.22,9939.2,0
2005-06-22,9944.14,10051.49,9944.14,10051.49,0
2005-06-23,10046.13,10075.01,9995.12,9998.38,0
2005-06-24,9996.68,10049.96,9984.76,9996.17,0
2005-06-27,10011.36,10031.85,9978.31,9998.09,0
2005-06-28,9994.26,10062.34,9980.16,10041.03,0
2005-06-29,10042,10042,9982.11,10029.33,0
2005-06-30,10012.7,10034.63,9902.77,9902.77,0
2005-07-04,9968.83,10033.75,9938.3,9941.79,0
2005-07-05,9952.9,10093.31,9952.9,10075.13,0
2005-07-06,10091.56,10132.03,10084.97,10111.89,0
2005-07-07,10097.08,10126.65,10049.03,10121,0
2005-07-08,10128,10188.81,10128,10177.86,0
2005-07-11,10165.6,10227.39,10134.16,10217.72,0
2005-07-12,10219.68,10233.67,10185.34,10207.92,0
2005-07-13,10212.36,10239.27,10178.14,10203.58,0
2005-07-14,10227.24,10252.6,10124.89,10124.89,0
2005-07-15,10143.53,10172.18,10113.34,10148.95,0
2005-07-18,10158.22,10176.4,10109.24,10163.03,0
2005-07-19,10188.42,10267.67,10188.42,10263.24,0
2005-07-20,10265.45,10340.62,10247.03,10329.64,0
2005-07-21,10323.38,10355.78,10307.42,10317.68,0
2005-07-22,10328.6,10374.79,10326.17,10374.79,0
2005-07-25,10371.38,10383.83,10323.53,10362.55,0
2005-07-26,10363.97,10377.69,10336.68,10367.89,0
2005-07-27,10372.57,10507.73,10372.57,10500.67,0
2005-07-28,10502.83,10524.86,10479.12,10516.23,0
2005-07-29,10509.61,10541.97,10409.11,10422.93,0
2005-08-02,10422.93,10643.24,10421.8,10621.22,0
2005-08-03,10617.12,10619.69,10568.87,10598.79,0
2005-08-04,10595.94,10626.71,10552.13,10626.71,0
2005-08-05,10624.41,10635.2,10550.51,10550.51,0
2005-08-08,10571.63,10682.92,10571.63,10614.35,0
2005-08-09,10619.14,10637.84,10581.13,10585.93,0
2005-08-10,10602.25,10683.98,10602.25,10671.44,0
2005-08-11,10686.86,10728.61,10685.86,10699.89,0
2005-08-12,10708.34,10718.32,10634.83,10683.1,0
2005-08-15,10675.87,10675.87,10610.72,10650.68,0
2005-08-16,10640.89,10640.89,10534.83,10534.83,0
2005-08-17,10532.29,10578.5,10490.86,10500.72,0
2005-08-18,10510.12,10510.12,10373.2,10391.3,0
2005-08-19,10420.15,10515.07,10420.15,10502.11,0
2005-08-22,10524.23,10594.53,10523.82,10525.49,0
2005-08-23,10554.26,10569.99,10480.03,10480.03,0
2005-08-24,10487.09,10540.42,10470.78,10509.72,0
2005-08-25,10510.96,10555.74,10490.54,10538.93,0
2005-08-26,10540.47,10582.75,10484.07,10484.07,0
2005-08-29,10489.36,10569.03,10489.36,10558.4,0
2005-08-30,10541.74,10587.99,10506.82,10573.06,0
2005-08-31,10575.11,10694.41,10575.11,10668.94,0
2005-09-01,10669.48,10840.7,10669.48,10813.3,0
2005-09-02,10797.77,10803.87,10732.17,10771.88,0
2005-09-06,10772.66,10798.71,10743.58,10798.12,0
2005-09-07,10798.57,10825.6,10752.18,10810.05,0
2005-09-08,10810,10863.08,10777.23,10777.23,0
2005-09-09,10779.44,10898.2,10779.44,10898.2,0
2005-09-12,10898.36,10921.18,10869.18,10885.16,0
2005-09-13,10890.8,10915.84,10822.12,10825.2,0
2005-09-14,10837.52,10932.41,10837.52,10932.41,0
2005-09-15,10936.66,10981.17,10923.08,10966.32,0
2005-09-16,10976.46,11028.43,10976.46,10990.59,0
2005-09-19,11007.14,11075.77,11007.14,11024.73,0
2005-09-20,11021.36,11049.18,10903.52,10903.52,0
2005-09-21,10918.89,11013.97,10918.89,10957.14,0
2005-09-22,10955.98,11007.26,10846.55,10870.75,0
2005-09-23,10862.96,10905.3,10788.02,10904.31,0
2005-09-26,10905.88,11035.87,10867.37,11005.47,0
2005-09-27,11009.37,11089.61,11006.19,11067.17,0
2005-09-28,11093.34,11118.03,11037.78,11042.26,0
2005-09-29,11049.88,11077.76,11012.06,11018.5,0
2005-09-30,11017.41,11086.12,10964.4,11011.83,0
2005-10-03,11016.7,11084.6,11012.94,11081.19,0
2005-10-04,11074.63,11076.79,10960.62,10960.62,0
2005-10-05,10976.55,11007.87,10744.69,10748.05,0
2005-10-06,10745.51,10745.51,10492.39,10562.23,0
2005-10-07,10568.67,10643.89,10568.67,10612.15,0
2005-10-11,10612.15,10693.73,10600.34,10620.5,0
2005-10-12,10624.68,10667.11,10493.11,10493.11,0
2005-10-13,10491,10498.76,10294.93,10429.71,0
2005-10-14,10431.81,10495.13,10359.23,10488.77,0
2005-10-17,10502.21,10593.81,10502.21,10553.44,0
2005-10-18,10538.25,10538.25,10344.05,10345.09,0
2005-10-19,10335.32,10433.47,10205,10425.78,0
2005-10-20,10403.86,10403.86,10181.4,10190.73,0
2005-10-21,10182.85,10310.2,10145.12,10290.87,0
2005-10-24,10278.61,10391.2,10261,10360.79,0
2005-10-25,10375.94,10428.17,10351.79,10363.74,0
2005-10-26,10366.71,10427.71,10283.66,10283.66,0
2005-10-27,10282.84,10314.14,10164.92,10245.45,0
2005-10-28,10259.52,10321.85,10204.83,10312.3,0
2005-10-31,10320.61,10455.71,10320.61,10383.32,0
2005-11-01,10390.24,10444.28,10390.24,10390.75,0
2005-11-02,10401.26,10585.65,10401.26,10585.65,0
2005-11-03,10604.38,10689.79,10604.38,10672.58,0
2005-11-04,10663.31,10678.65,10577,10678.65,0
2005-11-07,10678.61,10698.95,10656.96,10681.18,0
2005-11-08,10674.35,10690.99,10603.02,10616.22,0
2005-11-09,10605.98,10682.65,10595.83,10656.54,0
2005-11-10,10639.78,10639.78,10519,10565.26,0
2005-11-11,10566.4,10669.4,10563.48,10669.4,0
2005-11-14,10665.98,10716.7,10661.28,10684.72,0
2005-11-15,10678.03,10712.62,10612.32,10628.9,0
2005-11-16,10632.06,10727.04,10632.06,10727.04,0
2005-11-17,10729.32,10796.54,10729.32,10733.08,0
2005-11-18,10737.76,10764.56,10713.89,10722.1,0
2005-11-21,10729.23,10817.83,10720.28,10817.34,0
2005-11-22,10811.24,10896.72,10789.51,10892.75,0
2005-11-23,10889.37,10919.8,10842.97,10919.8,0
2005-11-24,10930.36,11146.12,10930.36,11081.82,0
2005-11-25,11082.56,11082.8,11002.57,11002.57,0
2005-11-28,11016.07,11050.2,10936.29,10939.21,0
2005-11-29,10964.22,11012.41,10939.22,10942.63,0
2005-11-30,10927.09,10927.09,10815.14,10824.14,0
2005-12-01,10854.54,10999.64,10854.54,10999.64,0
2005-12-02,11018.91,11032.31,10986.63,11005.24,0
2005-12-05,11004.54,11066.38,11000.15,11008.78,0
2005-12-06,11017.09,11135.56,11006.01,11096.82,0
2005-12-07,11094.64,11165.33,11094.64,11131.43,0
2005-12-08,11147.67,11174.98,11099.96,11167.19,0
2005-12-09,11174.08,11197.75,11121,11132,0
2005-12-12,11163.62,11207.33,11083.71,11099.25,0
2005-12-13,11096.04,11179.71,11096.04,11137.44,0
2005-12-14,11135.96,11136.71,11083.95,11095.8,0
2005-12-15,11103.83,11113.78,11063.38,11092.8,0
2005-12-16,11114.99,11153.7,11075.5,11136.58,0
2005-12-19,11172.69,11213.88,11143.09,11154.28,0
2005-12-20,11181.74,11201.74,11156.8,11180.62,0
2005-12-21,11193.73,11252.66,11190.63,11247.25,0
2005-12-22,11270.03,11296.78,11236.57,11255.38,0
2005-12-23,11253.55,11262.54,11219.11,11245.37,0
2005-12-28,11245.15,11276.42,11178.38,11261.2,0
2005-12-29,11253.95,11296.29,11251.58,11296.29,0
2005-12-30,11287.17,11287.17,11219.42,11272.25,0
2006-01-03,11278.21,11456.12,11278.21,11441.58,0
2006-01-04,11431.48,11505.46,11384.66,11501.48,0
2006-01-05,11492.98,11507.67,11447.2,11507.67,0
2006-01-06,11528.79,11646.94,11528.79,11620.46,0
2006-01-09,11593.71,11640.48,11565.21,11565.21,0
2006-01-10,11557.29,11601.62,11538.42,11597.61,0
2006-01-11,11599.83,11639.54,11585.84,11621.03,0
2006-01-12,11635.42,11688.92,11582,11595.17,0
2006-01-13,11589.54,11644.9,11576.12,11604.82,0
2006-01-16,11616.67,11720.96,11616.67,11720.96,0
2006-01-17,11707.32,11712.11,11668.66,11689.61,0
2006-01-18,11657.55,11657.55,11501.79,11554.49,0
2006-01-19,11583.46,11698.71,11583.46,11692.96,0
2006-01-20,11711.95,11760.32,11605.66,11605.66,0
2006-01-23,11607.25,11748.96,11597.66,11733.37,0
2006-01-24,11734.58,11767.88,11688.71,11692.34,0
2006-01-25,11715.13,11800.15,11652.98,11675.16,0
2006-01-26,11701.23,11752.87,11625.91,11737.42,0
2006-01-27,11759.38,11869.78,11759.38,11856.8,0
2006-01-30,11866.09,11971.15,11861.63,11947.46,0
2006-01-31,11942.12,11999.95,11911.36,11945.63,0
2006-02-01,11946.34,12012.66,11938.45,11952.13,0
2006-02-02,11954.3,11980.48,11880.79,11929.91,0
2006-02-03,11922.54,11952.96,11860.4,11937.62,0
2006-02-06,11948.58,12080.53,11948.58,12080.53,0
2006-02-07,12058.58,12058.58,11806.67,11817.29,0
2006-02-08,11820.11,11820.11,11663.29,11735.12,0
2006-02-09,11782.96,11876.24,11709.29,11709.29,0
2006-02-10,11717.24,11757.48,11563.91,11651.69,0
2006-02-13,11644.91,11644.91,11488.04,11519.49,0
2006-02-14,11519.29,11624.07,11458.38,11616.38,0
2006-02-15,11626.63,11747.71,11545.41,11557.25,0
2006-02-16,11562.2,11709.91,11562.2,11704.3,0
2006-02-17,11741.41,11783.13,11729.12,11758.04,0
2006-02-20,11776.25,11883.12,11776.25,11865.75,0
2006-02-21,11870.84,11882.5,11792.4,11826.44,0
2006-02-22,11811.37,11811.37,11744.94,11800.2,0
2006-02-23,11782.41,11811.29,11738.54,11738.54,0
2006-02-24,11767.44,11841.3,11767.44,11810.54,0
2006-02-27,11799.08,11799.08,11704.54,11706.46,0
2006-02-28,11704.96,11716.62,11594.62,11688.33,0
2006-03-01,11687.5,11808.5,11686.26,11794.58,0
2006-03-02,11813.83,11906.94,11813.83,11906.91,0
2006-03-03,11886.91,12004.25,11866.44,11978.67,0
2006-03-06,11974.38,11987.96,11847.21,11883.3,0
2006-03-07,11883.3,11883.3,11755,11816.46,0
2006-03-08,11790,11881.21,11649.41,11737.07,0
2006-03-09,11764.67,11851.54,11761.83,11765.33,0
2006-03-10,11757.62,11880.3,11721.9,11833.61,0
2006-03-13,11829.5,11906.65,11829.5,11906.65,0
2006-03-14,11894.66,12018.33,11885.62,11973.25,0
2006-03-15,11973.99,12062.41,11965.38,12055.62,0
2006-03-16,12056.29,12120.98,12044.82,12085.65,0
2006-03-17,12103.87,12119.71,12000.73,12000.73,0
2006-03-20,12014.08,12087.65,11929.32,11929.32,0
2006-03-21,11925.33,12004.88,11871.71,11947.61,0
2006-03-22,11931.95,11983.71,11903,11970.65,0
2006-03-23,11972.25,12027.78,11946.79,12017.91,0
2006-03-24,12030.87,12121.71,12030.87,12111.13,0
2006-03-27,12101.59,12122.78,12064.38,12078.51,0
2006-03-28,12073.04,12140.63,12048.79,12048.79,0
2006-03-29,12055.8,12195.46,12055.8,12190.58,0
2006-03-30,12197.41,12287.5,12197.41,12206.95,0
2006-03-31,12194.62,12194.62,12065.53,12110.61,0
2006-04-03,12162.33,12298.96,12162.33,12210.86,0
2006-04-04,12212.54,12221.75,12143.46,12174.09,0
2006-04-05,12181.62,12304.78,12177.67,12299.12,0
2006-04-06,12306.75,12352.49,12258.19,12342.01,0
2006-04-07,12307.75,12307.75,12212.61,12241.21,0
2006-04-10,12257.94,12302.87,12256.21,12289.7,0
2006-04-11,12298.5,12342.73,12165.21,12177.29,0
2006-04-12,12197.49,12224.66,12167.7,12167.7,0
2006-04-13,12175.79,12248.58,12123.32,12248.58,0
2006-04-17,12258.48,12335.4,12258.48,12309.01,0
2006-04-18,12321.74,12464.49,12321.74,12446.79,0
2006-04-19,12445.17,12494.71,12412.61,12487.32,0
2006-04-20,12476.25,12478.17,12296.53,12313.66,0
2006-04-21,12344.48,12440.45,12344.48,12437.21,0
2006-04-24,12431.26,12431.26,12338.3,12342.23,0
2006-04-25,12368.84,12425.67,12297.12,12329.79,0
2006-04-26,12344.61,12385.38,12315.79,12321.73,0
2006-04-27,12288.5,12293.12,12158.75,12187.69,0
2006-04-28,12203.04,12250.87,12190.37,12204.16,0
2006-05-01,12241.11,12307.5,12223.87,12234.55,0
2006-05-02,12228.73,12285.99,12228.73,12274.46,0
2006-05-03,12276.23,12305.55,12153.74,12196.15,0
2006-05-04,12183.32,12220,12125.87,12125.87,0
2006-05-05,12143.67,12270.95,12143.67,12270.11,0
2006-05-08,12276.16,12294.2,12198.16,12294.2,0
2006-05-09,12293.37,12385.08,12285.83,12328.21,0
2006-05-10,12331.2,12349.21,12278.36,12316.3,0
2006-05-11,12344.96,12420.62,12161,12165.42,0
2006-05-12,12150.66,12150.66,11990.46,12038.07,0
2006-05-15,12003.25,12003.25,11741.9,11831.73,0
2006-05-16,11839.08,11934.66,11745.54,11829.41,0
2006-05-17,11828.88,11853.67,11629.71,11640.61,0
2006-05-18,11657.83,11697.33,11537.87,11539.95,0
2006-05-19,11519.83,11591.26,11402.21,11545.76,0
2006-05-23,11545.76,11663.33,11539.92,11539.92,0
2006-05-24,11514.05,11523.34,11345.08,11423.91,0
2006-05-25,11462.75,11653,11462.75,11653,0
2006-05-26,11689.46,11766.71,11666.54,11762.75,0
2006-05-29,11771.91,11861.34,11771.91,11845.48,0
2006-05-30,11867.15,11881.42,11701.75,11705.41,0
2006-05-31,11715.5,11806.05,11702.19,11744.51,0
2006-06-01,11719.78,11852.9,11664.28,11846.96,0
2006-06-02,11856.57,11918.49,11856.57,11898.69,0
2006-06-05,11897.98,11932.41,11699.49,11699.49,0
2006-06-06,11686.9,11707.4,11565.67,11666.13,0
2006-06-07,11631.33,11631.33,11475.41,11475.41,0
2006-06-08,11442.91,11442.91,11162.86,11415.51,0
2006-06-09,11428.05,11496.71,11345.92,11390.7,0
2006-06-12,11398.69,11417.29,11147.69,11197.58,0
2006-06-13,11155.21,11155.21,10860.71,10904.33,0
2006-06-14,10910.45,11007.5,10875.96,10960.67,0
2006-06-15,11009.78,11236.74,11009.78,11213.16,0
2006-06-16,11208.23,11268.73,11189.86,11207.95,0
2006-06-19,11183.58,11183.58,10967.74,11007.58,0
2006-06-20,11051.28,11065.75,10980.54,10995.48,0
2006-06-21,10977.32,11127.08,10956.83,11112.83,0
2006-06-22,11131.01,11182.5,11119.17,11130.21,0
2006-06-23,11129.88,11290.75,11129.88,11249.01,0
2006-06-26,11275.5,11388.34,11249.12,11372.2,0
2006-06-27,11385.17,11423.99,11293.24,11293.24,0
2006-06-28,11309.55,11359.75,11270.54,11332.32,0
2006-06-29,11348.08,11539.42,11344.54,11520.91,0
2006-06-30,11575.54,11658.83,11566.69,11612.87,0
2006-07-04,11636.13,11733.19,11636.13,11733.19,0
2006-07-05,11714.92,11715.87,11576.67,11626.44,0
2006-07-06,11595,11677.46,11577.34,11602,0
2006-07-07,11599.54,11681.12,11581.38,11631.91,0
2006-07-10,11620.33,11664.91,11604.74,11654.73,0
2006-07-11,11675.25,11803.67,11675.25,11792.98,0
2006-07-12,11809.3,11879.09,11754.71,11771.07,0
2006-07-13,11761.62,11761.62,11599.16,11601.94,0
2006-07-14,11606.9,11658.25,11509.71,11630,0
2006-07-17,11630,11630,11480.62,11480.62,0
2006-07-18,11484.91,11536.61,11410.37,11471.69,0
2006-07-19,11475.62,11629.04,11467.37,11619.58,0
2006-07-20,11611.44,11660.79,11465.5,11465.5,0
2006-07-21,11551.53,11565.03,11418.33,11418.33,0
2006-07-24,11442.95,11625.16,11442.95,11625.16,0
2006-07-25,11640.59,11769.13,11640.59,11754.59,0
2006-07-26,11752.38,11879.54,11698.23,11879.54,0
2006-07-27,11885.86,11929.91,11758.91,11758.91,0
2006-07-28,11775.25,11850.16,11762.59,11823.67,0
2006-07-31,11834.17,11867.92,11816.99,11830.96,0
2006-08-01,11855.07,11907.65,11821.67,11907.65,0
2006-08-02,11941.29,12014.01,11937,11969.86,0
2006-08-03,11936.11,11987.92,11878.61,11936.66,0
2006-08-04,11993.25,12076.87,11880.29,11936.67,0
2006-08-08,11946.83,12039.21,11946.83,11998.17,0
2006-08-09,12034.96,12108.91,12004.75,12008.15,0
2006-08-10,11987.28,11987.28,11916.34,11959.04,0
2006-08-11,11968.29,11973.11,11931.84,11944.9,0
2006-08-14,11920.01,11922.71,11817.54,11850.16,0
2006-08-15,11887.7,11977.15,11879.05,11977.15,0
2006-08-16,11992.71,12049.41,11992.71,12030.25,0
2006-08-17,12008.7,12056,11961.11,12056,0
2006-08-18,12066.2,12084.04,11968.66,12044.83,0
2006-08-21,12062.62,12143.54,12062.62,12136.92,0
2006-08-22,12143.66,12204.91,12135.07,12201.15,0
2006-08-23,12186.66,12226.59,12153.98,12195.08,0
2006-08-24,12189.08,12208.19,12107.3,12132.29,0
2006-08-25,12141.46,12161.28,12114.13,12119.83,0
2006-08-28,12103.58,12170.03,12056.79,12167.34,0
2006-08-29,12142.25,12142.25,12002.26,12060.48,0
2006-08-30,12081.83,12094.96,12010.08,12068.36,0
2006-08-31,12092.54,12127.58,12067.83,12073.75,0
2006-09-01,12111.41,12184.63,12084.36,12145.09,0
2006-09-05,12144.79,12210.88,12133.5,12198.62,0
2006-09-06,12164.98,12164.98,11995.17,11999.74,0
2006-09-07,11961.87,11961.87,11846.84,11895.04,0
2006-09-08,11895.79,11919.61,11855.62,11869.58,0
2006-09-11,11823.71,11823.71,11643.96,11656.57,0
2006-09-12,11662.46,11771.08,11630.16,11678.91,0
2006-09-13,11690.74,11779,11677.66,11777.2,0
2006-09-14,11775,11807.88,11646.62,11648.74,0
2006-09-15,11660.15,11684.3,11640.79,11656.04,0
2006-09-18,11665.78,11786.9,11657.41,11763.54,0
2006-09-19,11767.66,11798.17,11677.75,11701.71,0
2006-09-20,11695.2,11772.66,11629.19,11635.38,0
2006-09-21,11625.75,11720.67,11608.48,11627.74,0
2006-09-22,11645.59,11667.12,11569.09,11581.61,0
2006-09-25,11569.11,11588.07,11464.54,11582.71,0
2006-09-26,11582.71,11659.78,11573.62,11642.4,0
2006-09-27,11654.46,11761.28,11628.55,11751.58,0
2006-09-28,11783.04,11845.41,11777.25,11817.44,0
2006-09-29,11801.29,11854.12,11760.16,11761.26,0
2006-10-02,11764.08,11823.13,11717.62,11787.38,0
2006-10-03,11750.13,11750.13,11523.78,11526.12,0
2006-10-04,11539.48,11624.7,11407.26,11618.12,0
2006-10-05,11656.91,11784.51,11656.91,11750,0
2006-10-06,11722.42,11742.11,11641.12,11690.88,0
2006-10-10,11715.5,11757.75,11693.11,11755.15,0
2006-10-11,11757.41,11784.42,11619.13,11619.13,0
2006-10-12,11658.4,11719.08,11658.4,11719.08,0
2006-10-13,11738.63,11908.57,11738.63,11908.57,0
2006-10-16,11926.11,12072.25,11916.12,12061.54,0
2006-10-17,12067.12,12075.83,11914.76,11996.62,0
2006-10-18,12026,12066.34,11917.96,11966,0
2006-10-19,11968.95,12072.91,11967.99,12060.62,0
2006-10-20,12082.17,12103.83,12005.54,12035.57,0
2006-10-23,12033.87,12120.58,11999.87,12119.15,0
2006-10-24,12108.09,12195.54,12071.75,12195.54,0
2006-10-25,12188.44,12354.08,12133,12341.65,0
2006-10-26,12349.78,12415.91,12331.71,12335.67,0
2006-10-27,12328,12374.54,12268.86,12268.86,0
2006-10-30,12261.19,12287,12206.46,12274.4,0
2006-10-31,12262.24,12358.84,12246.13,12344.58,0
2006-11-01,12338.86,12338.86,12002.59,12050.38,0
2006-11-02,12064.37,12149.37,12015.87,12130.73,0
2006-11-03,12155.61,12251.49,12155.61,12239.04,0
2006-11-06,12257.25,12377.59,12257.25,12333.28,0
2006-11-07,12351.48,12394.83,12298.54,12310.21,0
2006-11-08,12303.19,12378.2,12295.55,12378.2,0
2006-11-09,12394.63,12480.16,12390.83,12410.23,0
2006-11-10,12417.05,12417.05,12316.42,12340.46,0
2006-11-13,12333.49,12333.49,12262.67,12309.4,0
2006-11-14,12338.04,12361.87,12249.98,12279.58,0
2006-11-15,12283.84,12436.28,12279.5,12425.37,0
2006-11-16,12445.57,12528.5,12364.26,12365.84,0
2006-11-17,12371.95,12401.8,12246.53,12372.87,0
2006-11-20,12373.59,12470.32,12360.96,12416.62,0
2006-11-21,12435.66,12623.42,12435.66,12602.29,0
2006-11-22,12604.04,12611.08,12517.87,12556.98,0
2006-11-23,12559.05,12653.96,12559.05,12644.9,0
2006-11-24,12626.62,12663.12,12606.7,12631.08,0
2006-11-27,12640.49,12676.84,12518.79,12542.45,0
2006-11-28,12507.24,12576.37,12481.54,12530.87,0
2006-11-29,12546.71,12668.16,12546.71,12668.16,0
2006-11-30,12685.55,12782.54,12685.55,12752.37,0
2006-12-01,12757.05,12766.29,12665.91,12754.75,0
2006-12-04,12760.54,12852.91,12758.84,12848.66,0
2006-12-05,12854.45,12927.34,12831.98,12895.9,0
2006-12-06,12894.04,12951.13,12879.74,12889.83,0
2006-12-07,12899.12,12940.16,12853.66,12915.71,0
2006-12-08,12923.19,12962.83,12879.48,12899.58,0
2006-12-11,12893.73,12927.91,12865.11,12878.17,0
2006-12-12,12890.23,12897.75,12832.25,12858.48,0
2006-12-13,12882.88,12918.36,12855.79,12910.32,0
2006-12-14,12905.4,13033.51,12902.08,13021.76,0
2006-12-15,13031.95,13042.76,12866.26,12866.26,0
2006-12-18,12874.94,12931.04,12764.46,12785.2,0
2006-12-19,12768.29,12825.01,12718.17,12781.54,0
2006-12-20,12771.08,12859.86,12753.08,12782.99,0
2006-12-21,12800.58,12813.9,12696.42,12737.21,0
2006-12-22,12743.25,12750.08,12699.51,12718.16,0
2006-12-27,12739.92,12860.99,12739.92,12852.58,0
2006-12-28,12849.46,12919.2,12847.55,12909.54,0
2006-12-29,12886.96,12942.54,12873.29,12908.38,0
2007-01-02,12929.03,12989.57,12916.41,12923.66,0
2007-01-03,12926.44,12926.44,12672.79,12701.44,0
2007-01-04,12696.54,12696.54,12519.4,12553.59,0
2007-01-05,12532.34,12534.49,12439.29,12477.96,0
2007-01-08,12506.58,12617.28,12506.58,12553.08,0
2007-01-09,12546.25,12546.25,12412.75,12467.99,0
2007-01-10,12471.55,12474.16,12412.54,12457.54,0
2007-01-11,12461.23,12594.08,12453.12,12519.9,0
2007-01-12,12528.9,12702.92,12528.9,12678.8,0
2007-01-15,12696.91,12776.4,12696.91,12755.36,0
2007-01-16,12742.82,12760.21,12679.58,12720.32,0
2007-01-17,12715.28,12751.16,12651.37,12730.41,0
2007-01-18,12750.44,12795.94,12629.66,12640.67,0
2007-01-19,12638.78,12751.59,12637.53,12718.99,0
2007-01-22,12738.82,12790.59,12696.17,12705.76,0
2007-01-23,12724.12,12910.87,12724.12,12910.87,0
2007-01-24,12891.66,13030.12,12880.13,13010.73,0
2007-01-25,13026.4,13046.59,12921.79,12927.28,0
2007-01-26,12955.91,13006.83,12952.38,12979.25,0
2007-01-29,12988.75,13025.04,12926.01,12945.96,0
2007-01-30,12951.67,13034.16,12924.36,13014.59,0
2007-01-31,12984.9,13074.12,12970.51,13034.12,0
2007-02-01,13065.96,13178.91,13065.96,13144.74,0
2007-02-02,13166.95,13177.78,13102.45,13111.57,0
2007-02-05,13129.51,13176.99,13111.57,13166.69,0
2007-02-06,13187.8,13222.34,13158.36,13183.33,0
2007-02-07,13202.69,13237.74,13108.23,13142.25,0
2007-02-08,13143.13,13185.12,13095.54,13184.29,0
2007-02-09,13176.15,13209.29,13069.83,13083.95,0
2007-02-12,13099.04,13128.83,13018.63,13040.54,0
2007-02-13,13054.3,13171.75,13054.3,13171.75,0
2007-02-14,13198.5,13258.75,13195.08,13204.46,0
2007-02-15,13210.66,13294.25,13210.66,13288.16,0
2007-02-16,13303.54,13325.12,13279.17,13311.95,0
2007-02-19,13311.65,13323.78,13281.83,13291.54,0
2007-02-20,13252.79,13322.66,13200.67,13319.65,0
2007-02-21,13307.96,13331.57,13238.19,13330.28,0
2007-02-22,13362.04,13377.75,13248.41,13317.98,0
2007-02-23,13345.24,13376.3,13325,13343.53,0
2007-02-26,13382.65,13433,13382.65,13404.46,0
2007-02-27,13329.01,13329.01,12947.94,13040.11,0
2007-02-28,13048.91,13086.08,12951.67,13045.01,0
2007-03-01,12991.11,13014.45,12794.86,12981.12,0
2007-03-02,12948.25,13024.88,12857,12863.26,0
2007-03-05,12803.66,12822.92,12674.66,12711.25,0
2007-03-06,12763.11,12885.99,12763.11,12868.19,0
2007-03-07,12882.59,13016.58,12869.87,12989.61,0
2007-03-08,13016.58,13102.29,13016.58,13050.96,0
2007-03-09,13047.24,13102.42,13026.74,13057.37,0
2007-03-12,13038.03,13065.15,13004.04,13065.15,0
2007-03-13,13049.38,13054.19,12804.49,12809.59,0
2007-03-14,12785.46,12842.5,12661.51,12808.73,0
2007-03-15,12844.45,12901.4,12840.5,12874.32,0
2007-03-16,12872.08,12932.94,12813.99,12829.67,0
2007-03-19,12865.75,13025.73,12865.75,13011.74,0
2007-03-20,13010.99,13045.8,12975.15,12977.41,0
2007-03-21,12982.26,13155.54,12982.26,13155.54,0
2007-03-22,13167.37,13231.57,13135.83,13139.63,0
2007-03-23,13148.8,13237.66,13148.8,13237.66,0
2007-03-26,13273.13,13308.11,13216.26,13302.87,0
2007-03-27,13269.58,13269.58,13203.08,13218.75,0
2007-03-28,13216.33,13247.55,13182.48,13197.15,0
2007-03-29,13239.73,13299.46,13207.71,13258.01,0
2007-03-30,13230.83,13251.8,13143.04,13165.5,0
2007-04-02,13180.04,13268.54,13167.51,13265.79,0
2007-04-03,13276.62,13383.58,13254.13,13361.23,0
2007-04-04,13363.71,13448.3,13322.16,13448.3,0
2007-04-05,13443.75,13460.25,13425.01,13425.01,0
2007-04-09,13450.87,13519.08,13450.87,13482.33,0
2007-04-10,13494,13513.37,13429.04,13431.29,0
2007-04-11,13440.49,13474.57,13398.21,13400.99,0
2007-04-12,13403.71,13502.41,13359.03,13499.65,0
2007-04-13,13503.05,13581.26,13491.87,13578.62,0
2007-04-16,13580.38,13667.12,13580.38,13659.98,0
2007-04-17,13676.71,13711.95,13630.33,13657.95,0
2007-04-18,13631.32,13713.13,13617.17,13711.96,0
2007-04-19,13637.59,13637.59,13538.98,13574.7,0
2007-04-20,13636.88,13673.61,13622.99,13664.71,0
2007-04-23,13650.91,13683.96,13605.55,13628.96,0
2007-04-24,13614.12,13656.46,13572.07,13590.33,0
2007-04-25,13606.76,13675.29,13589.96,13672.84,0
2007-04-26,13638.21,13665.12,13597.51,13597.51,0
2007-04-27,13559.71,13632.09,13507.34,13632,0
2007-04-30,13627.17,13627.99,13416.67,13416.67,0
2007-05-01,13430.91,13447.5,13305.08,13406.33,0
2007-05-02,13392.91,13598.25,13363.36,13578.74,0
2007-05-03,13625.16,13687,13615.98,13687,0
2007-05-04,13712.62,13808.8,13704.71,13769.88,0
2007-05-07,13775.11,13896.94,13775.11,13865.5,0
2007-05-08,13863.34,13915.36,13793.16,13915.36,0
2007-05-09,13896.75,13950.88,13847.46,13895.16,0
2007-05-10,13884.29,13925.48,13819.91,13853.12,0
2007-05-11,13851.87,14009.29,13851.87,14003.82,0
2007-05-14,13992.92,13997.9,13893.54,13903.28,0
2007-05-15,13914.96,13979.09,13883.62,13934.63,0
2007-05-16,13935,14026.58,13923.08,14025.03,0
2007-05-17,14006.65,14100.71,13946.25,14100.71,0
2007-05-18,14108.84,14111.49,14055.36,14105.33,0
2007-05-22,14119.79,14161.94,14098.55,14112.19,0
2007-05-23,14147.34,14216.21,14141.7,14142.5,0
2007-05-24,14138.88,14182.21,13925.44,13946.26,0
2007-05-25,13990.5,14076.96,13976.36,14024.07,0
2007-05-28,14038.3,14073.74,14026.9,14073.74,0
2007-05-29,14073,14084.33,13962.71,13962.71,0
2007-05-30,13943.12,14096.51,13895.87,14081.71,0
2007-05-31,14084.98,14132.2,14056.78,14056.78,0
2007-06-01,14079.59,14151.42,14074.61,14119.37,0
2007-06-04,14083.21,14146.74,14009,14146.74,0
2007-06-05,14135.07,14170.25,14108.62,14141.69,0
2007-06-06,14117.98,14117.98,13914.63,13941.58,0
2007-06-07,13930.75,13964.5,13700.58,13703.87,0
2007-06-08,13682.21,13809.38,13650.78,13798.5,0
2007-06-11,13813.04,13893.76,13801.4,13832.82,0
2007-06-12,13789.67,13852.07,13721.71,13724.33,0
2007-06-13,13765.62,13862.54,13735.16,13859.51,0
2007-06-14,13860.65,14003.07,13860.65,14001.99,0
2007-06-15,14009.09,14146.11,14009.09,14137.41,0
2007-06-18,14141.8,14209.41,14141.8,14176.41,0
2007-06-19,14138.21,14150.19,14080.91,14119.49,0
2007-06-20,14129.61,14174.11,13978.16,13978.16,0
2007-06-21,14019.51,14107.28,13941.63,14095.73,0
2007-06-22,14087.87,14087.87,13913.88,13986.03,0
2007-06-25,13934.73,13988.92,13838.83,13841.86,0
2007-06-26,13856.74,13882.44,13646.83,13663.87,0
2007-06-27,13629.88,13741.91,13535.26,13741.91,0
2007-06-28,13782.03,13824.21,13708.96,13715.66,0
2007-06-29,13837.88,13906.57,13812.71,13906.57,0
2007-07-03,13946.9,14064.74,13946.9,14064.74,0
2007-07-04,14048.65,14092,14039.79,14060.38,0
2007-07-05,14090.84,14093.66,13952.7,14079.41,0
2007-07-06,14059.54,14128.44,14034.75,14118.7,0
2007-07-09,14150.41,14211.28,14149.5,14177.51,0
2007-07-10,14155.75,14207.07,14131.92,14131.92,0
2007-07-11,14130.65,14171.74,14087.11,14166.08,0
2007-07-12,14211.29,14356,14209.37,14356,0
2007-07-13,14368.29,14496.5,14368.29,14496.5,0
2007-07-16,14465.21,14478.7,14309.45,14338.25,0
2007-07-17,14364.37,14428.57,14364.37,14382,0
2007-07-18,14357.55,14583.66,14354.55,14583.66,0
2007-07-19,14580.57,14646.82,14558.83,14625.75,0
2007-07-20,14607.24,14633.8,14553.42,14582.87,0
2007-07-23,14555.16,14561.05,14429.17,14468.33,0
2007-07-24,14389.95,14389.95,14065.03,14068.16,0
2007-07-25,14111.4,14205.84,13949.87,14105.32,0
2007-07-26,14033.16,14033.16,13704.96,13844.59,0
2007-07-27,13827.83,13959.07,13729.96,13748.53,0
2007-07-30,13816.33,13881.28,13787.05,13864.71,0
2007-07-31,13972.79,14029.12,13864.28,13868.62,0
2007-08-01,13777.87,13841.21,13527.37,13654.74,0
2007-08-02,13745.19,13813.62,13689.04,13813.62,0
2007-08-03,13804.08,13805.42,13565.24,13565.24,0
2007-08-07,13551.21,13627.94,13450.69,13560.57,0
2007-08-08,13667.37,13835.44,13658.09,13758.19,0
2007-08-09,13620.82,13727.12,13460.92,13478,0
2007-08-10,13471.92,13471.92,13228.71,13466.28,0
2007-08-13,13556.33,13652.63,13427.45,13427.45,0
2007-08-14,13491.84,13525.75,13210.13,13242.62,0
2007-08-15,13169.36,13323.12,13043.41,13048.75,0
2007-08-16,12956.17,12956.17,12463.78,12848.7,0
2007-08-17,12996.91,13245.28,12835.69,13049.58,0
2007-08-20,13096.96,13170.99,12968.25,13110.33,0
2007-08-21,13142.15,13257.84,13117.37,13238.71,0
2007-08-22,13359.63,13470.83,13359.63,13463.13,0
2007-08-23,13524.04,13547.48,13358.13,13451.11,0
2007-08-24,13488.58,13560.63,13417.96,13520.33,0
2007-08-27,13478.5,13526.8,13421.75,13487.42,0
2007-08-28,13418.66,13423.46,13252.46,13264.87,0
2007-08-29,13309.65,13494.08,13309.65,13490.12,0
2007-08-30,13432.69,13501.28,13367.61,13444.62,0
2007-08-31,13573.28,13660.48,13568.48,13660.48,0
2007-09-04,13672.09,13781.55,13662.38,13755.23,0
2007-09-05,13699.62,13785.73,13652.8,13683.28,0
2007-09-06,13738,13795.69,13669.96,13795.69,0
2007-09-07,13706.75,13708.4,13620.25,13651.21,0
2007-09-10,13643.79,13677.65,13539.92,13625.49,0
2007-09-11,13630.25,13727.63,13630.25,13704.28,0
2007-09-12,13689.41,13766.96,13685.83,13756.71,0
2007-09-13,13784.5,13895.92,13771.65,13843.2,0
2007-09-14,13814.82,13905.12,13801.16,13846.41,0
2007-09-17,13832.83,13877.4,13769.92,13809.86,0
2007-09-18,13810.11,14005.4,13793.16,14005.4,0
2007-09-19,14014.46,14070.73,13899.86,13939.78,0
2007-09-20,13939.23,13939.23,13814.48,13838.42,0
2007-09-21,13928.34,13959,13912.91,13940.07,0
2007-09-24,13950.96,14040.58,13940.37,13958.28,0
2007-09-25,13898.98,13999,13874.33,13997.62,0
2007-09-26,14054.32,14080.25,13975.58,14034.96,0
2007-09-27,14123.59,14139.54,14068.86,14129.73,0
2007-09-28,14133.62,14167.32,14081.15,14098.88,0
2007-10-01,14112.05,14214.71,14112.05,14200.58,0
2007-10-02,14144,14177.28,14061.25,14152.73,0
2007-10-03,14148.55,14180.67,14016.87,14020.84,0
2007-10-04,14058.75,14125.11,14015.9,14125.11,0
2007-10-05,14166.41,14261.7,14127.26,14233.33,0
2007-10-09,14280.36,14285.33,14186.16,14262.19,0
2007-10-10,14272.59,14306.71,14190.09,14276.19,0
2007-10-11,14342.41,14407.91,14161.61,14229.44,0
2007-10-12,14257.61,14307.26,14212.07,14295.86,0
2007-10-15,14338.62,14360.66,14196.25,14231.28,0
2007-10-16,14212.01,14223.46,14117.42,14153.03,0
2007-10-17,14238.63,14254.15,14116.95,14219.5,0
2007-10-18,14196.73,14335.91,14195.29,14332.03,0
2007-10-19,14243.5,14255.2,13992.03,14001.66,0
2007-10-22,13951.41,14043.59,13869.12,14043.59,0
2007-10-23,14035.4,14102.84,13977.95,14087.49,0
2007-10-24,14070.24,14107.69,13933.73,14088.5,0
2007-10-25,14156.33,14175.65,14059.54,14124.94,0
2007-10-26,14153.4,14296.42,14153.4,14296.42,0
2007-10-29,14337.29,14431.37,14331,14427.34,0
2007-10-30,14363.84,14363.84,14290.7,14312.08,0
2007-10-31,14386.24,14625,14386.24,14625,0
2007-11-01,14515.88,14515.88,14345.96,14372.54,0
2007-11-02,14422.7,14422.7,14216.71,14363.87,0
2007-11-05,14253.21,14291.4,14158.83,14273.37,0
2007-11-06,14369.59,14391.71,14310.5,14370.55,0
2007-11-07,14345.54,14345.54,14117.23,14118.17,0
2007-11-08,14153.46,14214.13,13881.78,14128.58,0
2007-11-09,13995.46,13999.38,13840.25,13869.82,0
2007-11-12,13851.04,13851.04,13589.98,13604.96,0
2007-11-13,13709.08,13753.08,13579.79,13705.13,0
2007-11-14,13835.88,13878.05,13747.53,13774.54,0
2007-11-15,13708.91,13708.91,13450.75,13524.42,0
2007-11-16,13566.33,13576.41,13450.76,13530.36,0
2007-11-19,13526.91,13536.83,13310.41,13348.24,0
2007-11-20,13393.57,13541.84,13312.54,13459.76,0
2007-11-21,13391.54,13394.24,13264.48,13280.58,0
2007-11-22,13294.9,13381,13269.13,13381,0
2007-11-23,13400.46,13490.83,13390.05,13467.2,0
2007-11-26,13499.87,13552.67,13309.29,13321.04,0
2007-11-27,13288.41,13374.79,13190.12,13369.12,0
2007-11-28,13408.88,13637.88,13408.88,13632.15,0
2007-11-29,13651.79,13679.25,13585.88,13663.88,0
2007-11-30,13689.62,13785.48,13610.48,13689.12,0
2007-12-03,13667.66,13718.15,13635.03,13657.16,0
2007-12-04,13667.98,13667.98,13568.45,13579.62,0
2007-12-05,13648.54,13769.38,13648.54,13734.54,0
2007-12-06,13738.13,13850.79,13706.12,13849.79,0
2007-12-07,13893.5,13897.94,13826.44,13862.96,0
2007-12-10,13900.75,13988.48,13900.75,13940.36,0
2007-12-11,13960.57,14027.21,13722.57,13723.71,0
2007-12-12,13849.32,13942.04,13730.59,13809.37,0
2007-12-13,13691.4,13764.4,13626.41,13747.25,0
2007-12-14,13696.38,13722.5,13636.88,13674.23,0
2007-12-17,13605.44,13605.44,13376.25,13387.11,0
2007-12-18,13515.41,13535.92,13295.58,13358.07,0
2007-12-19,13371.79,13492.7,13368.3,13389.82,0
2007-12-20,13457.16,13468.36,13350.24,13407,0
2007-12-21,13382,13603.3,13348.36,13596.08,0
2007-12-24,13608.9,13694.83,13608.9,13694.83,0
2007-12-27,13673.04,13738.55,13666.37,13675.57,0
2007-12-28,13689.73,13822.29,13689.73,13821.33,0
2007-12-31,13818.78,13864.91,13788.17,13833.05,0
2008-01-02,13901,13945.34,13859.21,13926.75,0
2008-01-03,13903.82,14037.66,13877.33,13978.2,0
2008-01-04,13897.07,13897.07,13769.05,13778.58,0
2008-01-07,13774.9,13839.65,13569.65,13618.87,0
2008-01-08,13716.76,13771.16,13521.79,13541.75,0
2008-01-09,13521.94,13586.61,13414.05,13579.94,0
2008-01-10,13511.59,13683.91,13436.96,13642.65,0
2008-01-11,13598.84,13679.46,13568.25,13632.57,0
2008-01-14,13691.57,13734.37,13673.03,13698.28,0
2008-01-15,13609.23,13609.23,13314.54,13316.78,0
2008-01-16,13264.09,13283.26,12989.15,13074.86,0
2008-01-17,13159.86,13209.28,12766.08,12795.62,0
2008-01-18,12877.65,12962.49,12598.42,12737.12,0
2008-01-21,12585.25,12585.25,12119.87,12132.12,0
2008-01-22,12076.96,12640.88,12011.67,12640.87,0
2008-01-23,12509.12,12681.95,12216.79,12657.4,0
2008-01-24,12791.62,12974.12,12791.62,12907.26,0
2008-01-25,13071.51,13157.66,12837.92,12894.83,0
2008-01-28,12890.03,12989.71,12774.75,12986.9,0
2008-01-29,13030.37,13069.16,12972.87,13046.42,0
2008-01-30,13035.11,13135.63,12946.12,12998.21,0
2008-01-31,12900.04,13176.62,12817.74,13155.09,0
2008-02-01,13191.96,13331.08,13172.71,13318.37,0
2008-02-04,13335.15,13351.73,13234.71,13258.16,0
2008-02-05,13173.59,13199.48,12931.95,12931.95,0
2008-02-06,13067.3,13067.3,12838.25,12867.2,0
2008-02-07,12832.44,12980.41,12747.61,12925.37,0
2008-02-08,12900.34,13016.45,12894.65,12989.33,0
2008-02-11,13051.12,13139.26,12928.67,13130.91,0
2008-02-12,13129.99,13219.16,13036.49,13087.37,0
2008-02-13,13134.16,13282.29,13108.92,13282.29,0
2008-02-14,13342.29,13346.54,13204.5,13208.03,0
2008-02-15,13220.37,13227.63,13106.96,13226.75,0
2008-02-19,13295.3,13480.62,13295.3,13447.74,0
2008-02-20,13351.57,13566.01,13331.87,13551.69,0
2008-02-21,13604.29,13657.24,13489.82,13509.54,0
2008-02-22,13556.17,13603.41,13395.32,13585.92,0
2008-02-25,13558.48,13728.45,13527.42,13697.45,0
2008-02-26,13650.91,13846.82,13634.54,13797,0
2008-02-27,13753.16,13851.67,13732.95,13778.37,0
2008-02-28,13773.25,13891.78,13738.26,13873.88,0
2008-02-29,13815.71,13873.88,13546.91,13582.69,0
2008-03-03,13590.57,13667.59,13449.03,13544.37,0
2008-03-04,13521.74,13570.07,13297.49,13476.8,0
2008-03-05,13558.17,13650.07,13489.25,13603.32,0
2008-03-06,13604.87,13604.87,13347.76,13360.44,0
2008-03-07,13261.17,13419.45,13147.65,13281.71,0
2008-03-10,13260.92,13276.38,12980.37,13005.08,0
2008-03-11,13122.24,13344.53,13110.9,13344.53,0
2008-03-12,13344.33,13381.08,13237.37,13297.34,0
2008-03-13,13216.07,13454.23,13123.37,13443.5,0
2008-03-14,13480.71,13495.62,13160.36,13252.83,0
2008-03-17,13131.99,13131.99,12797.83,12952.15,0
2008-03-18,13046.55,13140.2,12957.24,13136.7,0
2008-03-19,13130.41,13147.04,12695.23,12709.37,0
2008-03-20,12674.58,12833.62,12453.9,12775.63,0
2008-03-24,12877.9,13113.53,12839.26,13019.71,0
2008-03-25,13107.19,13324.07,13099.87,13322.21,0
2008-03-26,13327.38,13419.69,13277.66,13391.86,0
2008-03-27,13414.19,13454.46,13350.01,13405.78,0
2008-03-28,13402.63,13419.44,13224.82,13233.79,0
2008-03-31,13281.26,13350.12,13131.08,13350.12,0
2008-04-01,13336.36,13440.71,13254.04,13440.71,0
2008-04-02,13501.13,13598.25,13495.2,13514.13,0
2008-04-03,13483.44,13633.44,13472.13,13551.29,0
2008-04-04,13578.34,13721.05,13563.21,13668.19,0
2008-04-07,13762.54,13897.38,13678.41,13745,0
2008-04-08,13655.17,13763.66,13643.12,13727.53,0
2008-04-09,13732.41,13767.38,13682.58,13750.54,0
2008-04-10,13791.41,13909.58,13704.76,13909.58,0
2008-04-11,13800.04,13811.36,13666.5,13683.03,0
2008-04-14,13683.48,13775.08,13669.62,13738.59,0
2008-04-15,13820.61,13878.21,13777.87,13850.95,0
2008-04-16,13908.55,14103.75,13892.5,14099.48,0
2008-04-17,14087.84,14172.75,14052.83,14115.5,0
2008-04-18,14171.44,14272.16,14096.41,14237.05,0
2008-04-21,14279.33,14330.16,14257.37,14321.16,0
2008-04-22,14290.78,14372.3,14236.87,14266.33,0
2008-04-23,14242.28,14267.87,14069.79,14069.79,0
2008-04-24,14050.51,14065.01,13859.36,13966.33,0
2008-04-25,14052.32,14114.17,13997,14103.87,0
2008-04-28,14174.63,14233.92,14082.36,14085.84,0
2008-04-29,14036.91,14045.91,13820.16,13825.59,0
2008-04-30,13869.82,14039.58,13869.82,13937.04,0
2008-05-01,13909.29,14087.92,13846.57,14065.8,0
2008-05-02,14176.63,14301.01,14176.63,14280.28,0
2008-05-05,14342.84,14365.76,14266.29,14274.33,0
2008-05-06,14246.67,14430.83,14226.13,14414.29,0
2008-05-07,14414.2,14448.08,14350.75,14371.53,0
2008-05-08,14373.84,14609.24,14373.84,14607.99,0
2008-05-09,14581.66,14633.99,14510.16,14521.19,0
2008-05-12,14585.04,14695.75,14506.83,14666.07,0
2008-05-13,14637.71,14654.07,14553.05,14616.7,0
2008-05-14,14633.44,14737.17,14613.98,14626.3,0
2008-05-15,14683.87,14828.05,14671.67,14828.05,0
2008-05-16,14948.45,14991.83,14904,14984.2,0
2008-05-20,15008.04,15090.74,14914.84,15047.33,0
2008-05-21,15024.61,15128.55,14779.3,14790.37,0
2008-05-22,14766.91,14878.03,14728.63,14792.36,0
2008-05-23,14817.16,14835.69,14616.12,14723.36,0
2008-05-26,14753.4,14775.13,14695.12,14758.57,0
2008-05-27,14709.09,14709.09,14515.76,14522.12,0
2008-05-28,14509.25,14698.11,14464.67,14688.62,0
2008-05-29,14599.37,14696.95,14561.62,14577.16,0
2008-05-30,14669.82,14804.28,14635.04,14714.73,0
2008-06-02,14677.44,14858.88,14647.73,14814.17,0
2008-06-03,14779.28,14915.15,14678.12,14728.61,0
2008-06-04,14700.5,14790.3,14640.71,14690.46,0
2008-06-05,14750.26,14991.87,14724.66,14982.91,0
2008-06-06,15050.03,15154.76,14948.73,14969.54,0
2008-06-09,14962.24,15096.69,14901.94,14960.75,0
2008-06-10,14910.76,14910.76,14660.61,14736.2,0
2008-06-11,14798,14817.08,14687.41,14716.51,0
2008-06-12,14644.12,14707,14576.54,14602.58,0
2008-06-13,14592.19,14789,14578.07,14778.46,0
2008-06-16,14853.24,15006.57,14853.24,14944.28,0
2008-06-17,14952.96,15096.92,14944.79,15068.83,0
2008-06-18,15070.46,15092.98,14949.62,15073.12,0
2008-06-19,15052.79,15052.79,14767.96,14790.15,0
2008-06-20,14803,14854.44,14580.66,14580.66,0
2008-06-23,14622.83,14719.87,14621.75,14691.82,0
2008-06-24,14687.37,14693.98,14376.04,14409.59,0
2008-06-25,14441.73,14503.84,14259.87,14441.12,0
2008-06-26,14395.59,14398.78,14156.51,14292.13,0
2008-06-27,14292.83,14397.53,14235.96,14355.21,0
2008-06-30,14408.33,14492.08,14346.57,14467.03,0
2008-07-02,14571.75,14584.84,13983.65,14034.11,0
2008-07-03,14012.46,14143.57,13796.48,14143.57,0
2008-07-04,14154,14157.58,14010.38,14010.38,0
2008-07-07,13957.71,14068.71,13640.24,13712.79,0
2008-07-08,13681.16,13823.23,13557.08,13809.76,0
2008-07-09,13915.34,13981.16,13609.48,13610.83,0
2008-07-10,13725.75,13776.48,13572.62,13743.87,0
2008-07-11,13794.26,13859.92,13596.55,13709.09,0
2008-07-14,13839.7,13888.29,13663.4,13741.29,0
2008-07-15,13667.15,13667.15,13256.16,13357.55,0
2008-07-16,13369.29,13514.65,13167.33,13503.79,0
2008-07-17,13596.04,13662.5,13348.4,13460.25,0
2008-07-18,13554.15,13607.75,13511.96,13515.96,0
2008-07-21,13640.95,13740.37,13534.83,13689.19,0
2008-07-22,13638.46,13661.2,13476.32,13643.19,0
2008-07-23,13636.55,13644.73,13509.24,13512.66,0
2008-07-24,13557.8,13592.73,13196.87,13206.13,0
2008-07-25,13296.84,13390.57,13157.87,13378.8,0
2008-07-28,13404.29,13534.26,13288.08,13303.96,0
2008-07-29,13313.48,13348.48,13240.15,13342.54,0
2008-07-30,13359.8,13691.08,13355.12,13683.21,0
2008-07-31,13653.11,13727.96,13564.17,13592.91,0
2008-08-01,13621.29,13665.17,13399.99,13496.53,0
2008-08-05,13314.73,13314.73,13130.54,13242.2,0
2008-08-06,13322.38,13504.01,13322.38,13453.5,0
2008-08-07,13435.12,13493.53,13348.29,13385.16,0
2008-08-08,13325.71,13386.65,13223.49,13341.74,0
2008-08-11,13319.08,13323.5,13167.59,13203.19,0
2008-08-12,13223.3,13272.34,13141.45,13167,0
2008-08-13,13142.61,13377.21,13086.45,13377.21,0
2008-08-14,13295.2,13409.16,13254.79,13358.91,0
2008-08-15,13260.2,13260.2,13063.92,13096.7,0
2008-08-18,13196.44,13234.8,13073.91,13119.37,0
2008-08-19,13061.54,13185.12,13015.87,13063.84,0
2008-08-20,13181.36,13360.04,13177.05,13350.13,0
2008-08-21,13406.75,13575.83,13394.23,13539.21,0
2008-08-22,13481.3,13537.49,13339.83,13447.29,0
2008-08-25,13418.23,13444.15,13258.58,13288.96,0
2008-08-26,13263.23,13322.16,13243.92,13299.07,0
2008-08-27,13390.5,13574.7,13369.76,13530.65,0
2008-08-28,13653.99,13750.48,13541.4,13750.48,0
2008-08-29,13727.46,13771.25,13663.26,13771.25,0
2008-09-02,13582.83,13583.74,13299.54,13299.54,0
2008-09-03,13299.41,13299.41,12959.86,13137.71,0
2008-09-04,13127.61,13127.61,12708.91,12814.13,0
2008-09-05,12763.5,12868.7,12549.94,12816.41,0
2008-09-08,13116.87,13163.96,12634.63,12634.63,0
2008-09-09,12617.78,12627.49,12146.75,12146.75,0
2008-09-10,12284.95,12550.71,12208.05,12497.15,0
2008-09-11,12379.95,12628.38,12258.21,12612.76,0
2008-09-12,12581.96,12779.96,12568.72,12769.58,0
2008-09-15,12505.95,12554.55,12254.03,12254.03,0
2008-09-16,12040.93,12246.77,11903.09,12226.99,0
2008-09-17,12176.31,12202.94,11788.03,11877.69,0
2008-09-18,12054.12,12382.67,11879.09,12064.57,0
2008-09-19,12429.61,12912.99,12423.01,12912.99,0
2008-09-22,12911.19,12968.21,12638.07,12638.07,0
2008-09-23,12618.56,12758.82,12449.95,12532.63,0
2008-09-24,12619.36,12664.33,12467.55,12513.36,0
2008-09-25,12442.3,12601.59,12405.63,12546.51,0
2008-09-26,12262.68,12292.14,12028.27,12126,0
2008-09-29,12008.57,12008.57,11171.32,11285.07,0
2008-09-30,11530.93,11902.65,11462.32,11752.9,0
2008-10-01,11710.91,11775.76,11550.91,11714.51,0
2008-10-02,11588.75,11588.75,10900.54,10900.54,0
2008-10-03,11062.8,11356.37,10798.5,10803.35,0
2008-10-06,10620.28,10620.28,9617.93,10230.43,0
2008-10-07,10409.36,10523.18,9782.87,9829.55,0
2008-10-08,9633.34,10103.68,9496.67,10056.31,0
2008-10-09,10282.72,10385.36,9449.63,9600.18,0
2008-10-10,9311.49,9597.23,8850.51,9065.16,0
2008-10-14,9692.44,10702.3,9686.8,9955.66,0
2008-10-15,9686.5,9727.18,9264.23,9323.85,0
2008-10-16,9323.87,9430.61,8761.02,9269.97,0
2008-10-17,9249.79,9862.31,9064.28,9562.49,0
2008-10-20,9821.73,10251.4,9716.56,10251.4,0
2008-10-21,10030.24,10206.15,9770.28,9795.8,0
2008-10-22,9617.7,9617.7,9202.29,9236.88,0
2008-10-23,9364.84,9466.5,8887.53,9331.35,0
2008-10-24,8761.78,9294.09,8633.67,9294.09,0
2008-10-27,9127.96,9247.7,8537.34,8537.34,0
2008-10-28,8940.15,9151.63,8579.35,9151.63,0
2008-10-29,9235.29,9628.87,9191.84,9501.56,0
2008-10-30,9679.14,9856.21,9457.16,9856.21,0
2008-10-31,9712.3,9941.01,9614.12,9762.76,0
2008-11-03,9798.52,9878.13,9649.46,9721.26,0
2008-11-04,9900.24,10165.41,9870.74,10116.58,0
2008-11-05,10063.64,10199.78,9813.35,9887.2,0
2008-11-06,9834.66,9882.74,9424.41,9555.41,0
2008-11-07,9555.41,9674.34,9501.39,9596.21,0
2008-11-10,9845.68,9928.75,9609.72,9688.8,0
2008-11-11,9548.16,9551.38,9328.07,9424,0
2008-11-12,9306.69,9306.69,8861.83,8922.57,0
2008-11-13,8998.32,9352.78,8572.36,9352.78,0
2008-11-14,9188.57,9309.94,9025.75,9055.96,0
2008-11-17,9004.82,9024.42,8779.84,8795.45,0
2008-11-18,8845.67,8923.03,8659.26,8835.73,0
2008-11-19,8788.73,8872,8451.17,8490.56,0
2008-11-20,8356.59,8362.12,7713.6,7724.76,0
2008-11-21,7996.42,8175.63,7647.11,8155.39,0
2008-11-24,8268.49,8607.9,8136.78,8440.87,0
2008-11-25,8509.95,8563.69,8269.5,8442.86,0
2008-11-26,8273.21,8645.7,8222.59,8643.52,0
2008-11-27,8608.67,8757.02,8584.64,8753.77,0
2008-11-28,8717.27,9270.62,8635.57,9270.62,0
2008-12-01,8850.15,8850.15,8380.77,8406.21,0
2008-12-02,8520.01,8527.02,8220.17,8327.81,0
2008-12-03,8143.81,8352.61,8081.26,8296.96,0
2008-12-04,8281.78,8483.35,7978.47,8057.82,0
2008-12-05,7951.74,8126.3,7802.32,8117.03,0
2008-12-08,8399.55,8625.02,8399.55,8567.12,0
2008-12-09,8461.68,8598.72,8348.58,8397.56,0
2008-12-10,8529.34,8692.88,8480.66,8634,0
2008-12-11,8616.33,8684.73,8304.59,8391.9,0
2008-12-12,8149.65,8537.89,8110.13,8515.45,0
2008-12-15,8601.39,8609.42,8362.29,8461.83,0
2008-12-16,8436.05,8724.11,8436.05,8724.11,0
2008-12-18,8596.67,8635.64,8262.1,8425.35,0
2008-12-19,8358.14,8552.5,8305.39,8552,0
2008-12-22,8524.12,8545.41,8206.55,8249.53,0
2008-12-23,8310.54,8421.13,8227.04,8311.91,0
2008-12-24,8288.96,8357.23,8253.45,8310.55,0
2008-12-29,8484.5,8637.29,8471.46,8637.29,0
2008-12-30,8630.37,8833.26,8591.49,8830.72,0
2008-12-31,8796.82,8998.37,8790.43,8987.7,0
2009-01-02,8949.77,9235.18,8918.11,9234.11,0
2009-01-05,9222.94,9372.92,9115.96,9285.51,0
2009-01-06,9392.28,9505.72,9302.23,9472.09,0
2009-01-07,9342.97,9342.97,9100.24,9121.32,0
2009-01-08,9070.94,9224.07,9016.69,9221.58,0
2009-01-09,9238.79,9267.51,9053.16,9085.18,0
2009-01-12,8968.42,8991.03,8751.58,8793.33,0
2009-01-13,8821.95,8986.15,8810.57,8961.55,0
2009-01-14,8842.79,8842.79,8608.63,8688.36,0
2009-01-15,8721.34,8879.61,8470.97,8879.61,0
2009-01-16,9033.1,9036.44,8734.42,8920.4,0
2009-01-19,8864.26,8900.8,8807.73,8841.48,0
2009-01-20,8859.47,8869.3,8486.32,8504.93,0
2009-01-21,8592.37,8763.52,8392.12,8757.89,0
2009-01-22,8622.42,8661.08,8472.52,8486.56,0
2009-01-23,8428.63,8687.8,8387.56,8582.38,0
2009-01-26,8697.3,8821.92,8539.44,8656.51,0
2009-01-27,8684.05,8762.7,8621.35,8759.63,0
2009-01-28,8889.01,8966.72,8834.2,8906.23,0
2009-01-29,8794.83,8849.8,8740.78,8762.76,0
2009-01-30,8892.2,8892.2,8579.89,8694.9,0
2009-02-02,8590,8681.46,8533.63,8624.83,0
2009-02-03,8638.34,8663.02,8540.47,8628.63,0
2009-02-04,8682.68,8814.02,8639.55,8693.09,0
2009-02-05,8659.94,8860.98,8607.45,8860.98,0
2009-02-06,8830.22,9102,8824.68,9008.02,0
2009-02-09,9047.14,9151.58,8997.44,9047.28,0
2009-02-10,9066.07,9114.48,8771.75,8817.89,0
2009-02-11,8851.13,8919.21,8731.15,8737.89,0
2009-02-12,8706.63,8785.09,8590.49,8778.78,0
2009-02-13,8778.8,8792.3,8669.15,8678.1,0
2009-02-17,8632.61,8632.61,8351.94,8378.7,0
2009-02-18,8411.71,8413.02,8138.98,8175.95,0
2009-02-19,8230.58,8296.33,8117.41,8185.35,0
2009-02-20,8097.61,8099.33,7874.9,7949.99,0
2009-02-23,8015,8032.08,7640.84,7647.67,0
2009-02-24,7682.39,7859.33,7566.32,7859.33,0
2009-02-25,7859.33,8033.14,7753.85,7932.3,0
2009-02-26,8039.39,8195.93,8035.06,8186.82,0
2009-02-27,8057.91,8188.72,8005.09,8123.02,0
2009-03-02,7993.87,7993.87,7589.66,7687.51,0
2009-03-03,7757.47,7797.67,7501.12,7631.62,0
2009-03-04,7842.65,7866.03,7714.83,7814.75,0
2009-03-05,7741.4,7761.04,7589.84,7629.17,0
2009-03-06,7685.41,7764.84,7479.96,7591.47,0
2009-03-09,7539.11,7695.32,7515.01,7566.94,0
2009-03-10,7687.12,7886.82,7649.41,7880.41,0
2009-03-11,7929.68,8056.79,7858.41,8011.02,0
2009-03-12,8005.61,8332.53,7975.01,8282.27,0
2009-03-13,8339.49,8351.85,8183.79,8303.39,0
2009-03-16,8278.93,8550.77,8278.93,8386.71,0
2009-03-17,8444.69,8559.6,8304.57,8559.6,0
2009-03-18,8457.58,8669.79,8287.69,8629.1,0
2009-03-19,8784.63,8845.84,8688.04,8690.49,0
2009-03-20,8691.14,8737.83,8506.35,8506.35,0
2009-03-23,8735.91,8958.51,8735.91,8958.51,0
2009-03-24,8831.81,8898.42,8766.65,8849.39,0
2009-03-25,8874.16,8981.8,8692.56,8797.44,0
2009-03-26,8942.36,9018.5,8866.01,8995.5,0
2009-03-27,8883.61,8919.93,8807.2,8821.06,0
2009-03-30,8622.42,8622.42,8453.09,8596.22,0
2009-03-31,8657,8780.61,8603.4,8720.39,0
2009-04-01,8630.33,8941.82,8617.28,8941.82,0
2009-04-02,9082.79,9139.48,9044.9,9073.14,0
2009-04-03,9105.44,9140.12,8987.73,9065.76,0
2009-04-06,8971.8,9061.52,8918.98,9016.17,0
2009-04-07,8945.12,8945.12,8820.2,8824.75,0
2009-04-08,8833.99,8969.28,8782.69,8969.28,0
2009-04-09,9104.51,9187.12,9084.98,9187.12,0
2009-04-13,9137.65,9310.89,9114.87,9285.62,0
2009-04-14,9270.31,9330.61,9185.94,9231.62,0
2009-04-15,9207.84,9251.38,9118.85,9246.11,0
2009-04-16,9288.83,9356.46,9184.7,9343.37,0
2009-04-17,9353.79,9483.58,9344.33,9437.65,0
2009-04-20,9317.04,9317.04,9125.27,9126.15,0
2009-04-21,9034.13,9254.2,9014.08,9247.17,0
2009-04-22,9219.02,9411.55,9189.61,9279.15,0
2009-04-23,9344.34,9412.97,9306.84,9409.5,0
2009-04-24,9482.64,9566.68,9462.21,9549.48,0
2009-04-27,9351.54,9505.1,9351.54,9394.8,0
2009-04-28,9273.8,9377.86,9273.8,9348.03,0
2009-04-29,9411.79,9476.55,9385.7,9416.31,0
2009-04-30,9456.4,9568.32,9321.39,9324.83,0
2009-05-01,9361.98,9527.7,9355.06,9496.96,0
2009-05-04,9591.72,9870.37,9585.58,9870.37,0
2009-05-05,9849.97,9918.93,9783.65,9880.72,0
2009-05-06,9994.22,10158.2,9989.96,10143.43,0
2009-05-07,10314.62,10340.78,9922.03,9967.05,0
2009-05-08,10103.61,10256.01,10032.67,10237.99,0
2009-05-11,10077.28,10136.69,9995.82,10094.14,0
2009-05-12,10171.86,10193.08,9970.26,10077.7,0
2009-05-13,9955.02,9990.49,9695.56,9709.51,0
2009-05-14,9683.25,9937.96,9683.13,9849.2,0
2009-05-15,9861.2,9947.06,9750.94,9762.85,0
2009-05-19,10020.71,10139.56,9970.53,10100.95,0
2009-05-20,10185.59,10365.39,10179.07,10232.44,0
2009-05-21,10098.56,10098.56,9935.23,9949.59,0
2009-05-22,10010.12,10065.8,9941.85,9993.42,0
2009-05-25,9995.44,10073.16,9995.44,10069.5,0
2009-05-26,9988.33,10286.85,9971.58,10285.9,0
2009-05-27,10306.87,10335.18,10142.16,10142.16,0
2009-05-28,10261.63,10413.94,10185.03,10392.37,0
2009-05-29,10474.62,10493.12,10320,10370.07,0
2009-06-01,10526.56,10637.73,10521.73,10604.06,0
2009-06-02,10551.4,10634.42,10515.06,10588.79,0
2009-06-03,10493.65,10493.65,10235.39,10290.12,0
2009-06-04,10407.18,10500.12,10376.61,10477.24,0
2009-06-05,10541.45,10581.58,10413.52,10569.29,0
2009-06-08,10469.2,10562.96,10380.76,10549.12,0
2009-06-09,10594.56,10604.97,10502.86,10547.86,0
2009-06-10,10661.82,10674.14,10523.23,10597.98,0
2009-06-11,10577.32,10726.01,10554.44,10714.11,0
2009-06-12,10634.37,10700.02,10612.96,10644.96,0
2009-06-15,10583,10583,10341.79,10394.78,0
2009-06-16,10538.91,10561.14,10292.58,10307.4,0
2009-06-17,10272.97,10272.97,10056.34,10066.11,0
2009-06-18,10075.74,10142.63,10005.36,10121.5,0
2009-06-19,10199.28,10287.95,10160.12,10287.95,0
2009-06-22,10109.73,10109.73,9830.18,9834.18,0
2009-06-23,9867.48,9912.19,9727.26,9896.72,0
2009-06-24,9990.15,10138.14,9986.41,10100.93,0
2009-06-25,10090.22,10366.73,10078.3,10355.85,0
2009-06-26,10313.39,10423.57,10268.97,10389.76,0
2009-06-29,10438.1,10516.88,10425.19,10476.77,0
2009-06-30,10474.45,10528.49,10308.01,10374.91,0
2009-07-02,10280.16,10340.47,10217.13,10245.91,0
2009-07-03,10231.12,10294.2,10231.12,10283.1,0
2009-07-06,10112.57,10112.57,9927.16,10027.43,0
2009-07-07,10036.95,10078.56,9836.77,9844.35,0
2009-07-08,9800.88,9867.87,9535.5,9653.45,0
2009-07-09,9721.78,9820.46,9647.06,9773.92,0
2009-07-10,9685.41,9766.88,9630.03,9747.13,0
2009-07-13,9744.29,9891.93,9588.44,9891.93,0
2009-07-14,9971.75,9993.78,9881.05,9986.15,0
2009-07-15,10112.74,10244.3,10112.74,10215.46,0
2009-07-16,10167.41,10335.5,10163.5,10304.42,0
2009-07-17,10323.09,10404.27,10251.65,10369.42,0
2009-07-20,10475.53,10561.66,10440.48,10540.71,0
2009-07-21,10584.59,10597.68,10423.14,10515.32,0
2009-07-22,10417.61,10545.27,10404.93,10432.35,0
2009-07-23,10434.13,10675.68,10434.13,10675.68,0
2009-07-24,10647.77,10717.75,10575.42,10687.9,0
2009-07-27,10729.52,10806.5,10698.26,10757.43,0
2009-07-28,10620.56,10698.34,10521.26,10570.54,0
2009-07-29,10479.9,10486.74,10384.64,10455.33,0
2009-07-30,10593.92,10687.59,10566.91,10676.72,0
2009-07-31,10634.16,10841.54,10626.41,10787.15,0
2009-08-04,10915.5,11018.1,10875.24,11018.1,0
2009-08-05,11006.06,11065.4,10952.63,11046.93,0
2009-08-06,11034.18,11065.19,10793.37,10793.37,0
2009-08-07,10903.15,10964.1,10811.72,10885.33,0
2009-08-10,10835.12,10841.24,10767.71,10793.67,0
2009-08-11,10763.98,10795.63,10607.58,10629.47,0
2009-08-12,10601.31,10742.08,10587.67,10659.87,0
2009-08-13,10773.81,10849.47,10705.26,10825.56,0
2009-08-14,10826.11,10848.01,10713.21,10848.01,0
2009-08-17,10581.71,10581.71,10480.18,10531.59,0
2009-08-18,10600.39,10680.43,10564.54,10673.84,0
2009-08-19,10539.2,10737.53,10519,10686.83,0
2009-08-20,10704.24,10763.68,10690.66,10700.51,0
2009-08-21,10808.96,10836.91,10762.84,10831.18,0
2009-08-24,10860.12,10903.29,10747.18,10789.97,0
2009-08-25,10857.36,10963.01,10857.36,10920.53,0
2009-08-26,10861.09,10960.59,10838.46,10912.17,0
2009-08-27,10966.55,10969.75,10807.94,10933.96,0
2009-08-28,10980.27,11010.95,10893.91,10977.97,0
2009-08-31,10865.52,10888.67,10772.75,10868.21,0
2009-09-01,10840.28,10926.98,10665.86,10689.78,0
2009-09-02,10656.14,10736.98,10634.83,10701.32,0
2009-09-03,10777.08,10922,10758.29,10921.49,0
2009-09-04,10909.85,11017.47,10872.51,11017.47,0
2009-09-08,11136.2,11176.35,11072.55,11105.3,0
2009-09-09,11102.79,11113.81,10966.23,11000.17,0
2009-09-10,11010.22,11155,11010.22,11155,0
2009-09-11,11205.61,11283.31,11168.61,11253.23,0
2009-09-14,11173.27,11332.04,11167.35,11332.04,0
2009-09-15,11346.39,11495.83,11332.62,11495.83,0
2009-09-16,11546.5,11592.39,11518.28,11555.6,0
2009-09-17,11535.71,11613.83,11447.03,11528.23,0
2009-09-18,11523.34,11540.19,11445.95,11445.95,0
2009-09-21,11355.77,11438.74,11329.5,11424.61,0
2009-09-22,11531.08,11602.27,11508.76,11585.73,0
2009-09-23,11586.78,11648.55,11502.72,11517.54,0
2009-09-24,11544.25,11553.02,11284.24,11285.76,0
2009-09-25,11240.82,11300.21,11174.61,11212.39,0
2009-09-28,11264.24,11390.03,11252.1,11338.72,0
2009-09-29,11354.45,11403.62,11313.73,11394.99,0
2009-09-30,11456.65,11458.5,11250.98,11394.96,0
2009-10-01,11380.79,11380.79,11070.69,11071.76,0
2009-10-02,10925.1,11046.99,10855.16,10958.33,0
2009-10-05,10968.16,11142.27,10932.15,11102.62,0
2009-10-06,11227.6,11358.7,11171.09,11247.97,0
2009-10-07,11262.59,11351.59,11194.42,11349.88,0
2009-10-08,11419.46,11513.13,11390.85,11484.51,0
2009-10-09,11428.59,11497.19,11382.5,11436.92,0
2009-10-13,11422.84,11445.07,11299.6,11413.54,0
2009-10-14,11524.48,11539.17,11474.61,11532.78,0
2009-10-15,11458.92,11532.34,11448.59,11504.51,0
2009-10-16,11460.94,11514.24,11408.95,11504.76,0
2009-10-19,11559.41,11571.25,11485.07,11538.39,0
2009-10-20,11538.39,11589.92,11496.92,11538.12,0
2009-10-21,11482.79,11595.04,11437.6,11442.02,0
2009-10-22,11430.41,11533.37,11365.82,11533.37,0
2009-10-23,11553.25,11569.43,11357.78,11382.13,0
2009-10-26,11423.77,11525.82,11210.64,11234.88,0
2009-10-27,11220.8,11247.14,11053.54,11053.54,0
2009-10-28,11007.42,11035.79,10805.33,10805.33,0
2009-10-29,10921.2,11075.22,10893.44,11075.22,0
2009-10-30,11072.91,11081.15,10767.58,10910.75,0
2009-11-02,10887.94,10963.67,10745.25,10878.35,0
2009-11-03,10774.83,11025.9,10751.72,11025.9,0
2009-11-04,11097.44,11187.87,11033.46,11071.2,0
2009-11-05,11074.6,11180.7,11041.72,11180.7,0
2009-11-06,11101.41,11259.58,11098.66,11250.42,0
2009-11-09,11365.47,11488.27,11365.47,11486.88,0
2009-11-10,11454.6,11475,11368.96,11426.74,0
2009-11-11,11540.34,11559.67,11419.41,11439.75,0
2009-11-12,11391.34,11456.12,11330.33,11360.76,0
2009-11-13,11351.01,11417.41,11322.07,11407.68,0
2009-11-16,11490.67,11539.78,11484.75,11512.26,0
2009-11-17,11502.64,11631.62,11502.64,11630,0
2009-11-18,11657.07,11702.24,11604.92,11652.69,0
2009-11-19,11594.69,11604.63,11484.44,11600.3,0
2009-11-20,11532.79,11593.83,11508.79,11579.33,0
2009-11-23,11677.79,11737.84,11601.04,11624.02,0
2009-11-24,11642.67,11642.67,11539.63,11539.63,0
2009-11-25,11590.98,11647.57,11558.84,11636.9,0
2009-11-26,11537.43,11537.96,11428.32,11436.8,0
2009-11-27,11388.03,11539.94,11299.86,11464.41,0
2009-11-30,11481.37,11586.22,11447.2,11447.2,0
2009-12-01,11566.41,11715.55,11554.45,11707.32,0
2009-12-02,11717.49,11802.43,11708.98,11779.73,0
2009-12-03,11776.51,11816.33,11629.01,11636.55,0
2009-12-04,11679.35,11700.09,11414.87,11510.8,0
2009-12-07,11465.94,11571.47,11445.52,11489.63,0
2009-12-08,11409.27,11423.17,11342.48,11368.93,0
2009-12-09,11396.06,11396.06,11248.92,11379.22,0
2009-12-10,11403.41,11464.57,11369.95,11464.57,0
2009-12-11,11469.64,11504.29,11387.4,11423.93,0
2009-12-14,11489.17,11549.71,11474.22,11545.69,0
2009-12-15,11513.55,11581.49,11498.79,11541.02,0
2009-12-16,11604.38,11691.73,11604.38,11637.04,0
2009-12-17,11562.98,11585.96,11473.06,11473.06,0
2009-12-18,11528.92,11562.04,11447.95,11463.4,0
2009-12-21,11543.65,11596.7,11527.62,11554.72,0
2009-12-22,11537.39,11627.98,11522.44,11627.98,0
2009-12-23,11629.31,11688.12,11625.14,11658.7,0
2009-12-24,11671.96,11754.61,11670.7,11754.61,0
2009-12-29,11737.52,11746.47,11691.72,11701.81,0
2009-12-30,11676.92,11728.41,11672.99,11717.46,0
2009-12-31,11743.89,11766.04,11720.71,11746.11,0
2010-01-04,11839.8,11872.15,11796.04,11866.9,0
2010-01-05,11891.21,11935.24,11837.23,11888.08,0
2010-01-06,11902.99,11971.62,11902.99,11944.54,0
2010-01-07,11923.25,11923.25,11819.5,11887.51,0
2010-01-08,11884.49,11953.83,11863.13,11953.83,0
2010-01-11,12054.52,12070.2,11923.22,11947.13,0
2010-01-12,11877.47,11896.42,11766.51,11820.18,0
2010-01-13,11812.03,11865.19,11738.56,11853.56,0
2010-01-14,11858.91,11888.33,11776.44,11804.38,0
2010-01-15,11782.37,11802.01,11684.23,11685.37,0
2010-01-18,11726.26,11754.06,11701.03,11750.54,0
2010-01-19,11742.81,11765.55,11710.4,11763.42,0
2010-01-20,11705.52,11712.04,11581.64,11679.32,0
2010-01-21,11651.44,11674.56,11461.25,11469.1,0
2010-01-22,11430.37,11480.97,11318.33,11343.43,0
2010-01-25,11385.95,11423.3,11343.61,11354.51,0
2010-01-26,11314.88,11421.55,11271.39,11361.19,0
2010-01-27,11323.89,11367.36,11258.98,11344.11,0
2010-01-28,11389.15,11389.15,11162.11,11274.2,0
2010-01-29,11270.14,11324.18,11084.27,11094.31,0
2010-02-01,11149.68,11317.55,11147.76,11317.55,0
2010-02-02,11362.47,11430.25,11297.63,11408.34,0
2010-02-03,11408.34,11454.61,11348.65,11390.46,0
2010-02-04,11309.13,11309.13,11120.09,11128.76,0
2010-02-05,11095.22,11223.12,10990.41,11223.12,0
2010-02-08,11205.58,11277.56,11099.51,11115.3,0
2010-02-09,11208.05,11314.44,11197.84,11274.24,0
2010-02-10,11271.87,11321.4,11212.44,11286.33,0
2010-02-11,11289.18,11437.97,11232.92,11435.49,0
2010-02-12,11356.37,11469.81,11335.67,11469.81,0
2010-02-16,11536.62,11601.46,11509.61,11586.37,0
2010-02-17,11601.69,11697.04,11601.69,11635.49,0
2010-02-18,11618.59,11712.3,11618.59,11694.84,0
2010-02-19,11679.64,11758.19,11679.64,11709.29,0
2010-02-22,11741.22,11763.31,11634.75,11634.75,0
2010-02-23,11618.24,11627.47,11481.6,11526.71,0
2010-02-24,11529.81,11584.39,11492.77,11521.83,0
2010-02-25,11454.59,11637.44,11420.96,11631.44,0
2010-02-26,11648.75,11664.44,11591.02,11629.63,0
2010-03-01,11679.31,11732.12,11662.87,11728.06,0
2010-03-02,11753.58,11843.67,11737.55,11828.31,0
2010-03-03,11840.12,11876.46,11811.42,11852.85,0
2010-03-04,11859.08,11876.7,11792.35,11824.97,0
2010-03-05,11871.2,11975.14,11871.2,11975.14,0
2010-03-08,12018.89,12039.51,11958.45,11963.84,0
2010-03-09,11919.71,11965.09,11893.41,11918.71,0
2010-03-10,11932.35,11994.61,11916.55,11961.06,0
2010-03-11,11937.23,11981.76,11909.55,11979.7,0
2010-03-12,12004.8,12047.57,11954.38,12013.82,0
2010-03-15,11986.19,12016.79,11908.04,12008.8,0
2010-03-16,12041.18,12097.72,12025.41,12089.4,0
2010-03-17,12112.11,12119.21,12085.32,12100.66,0
2010-03-18,12091.14,12129.26,12008.06,12040.01,0
2010-03-19,12037.22,12047.41,11925.95,11947.98,0
2010-03-22,11879.9,11991.45,11843.95,11967.17,0
2010-03-23,11981.77,12047.97,11977.51,12044.54,0
2010-03-24,12001.96,12030.49,11962.71,11962.97,0
2010-03-25,12009.59,12048.67,11957.74,11958.11,0
2010-03-26,11984.98,12040.64,11909.08,11957.37,0
2010-03-29,11989.19,12034.94,11960.05,12029.72,0
2010-03-30,12034.65,12061.71,12022.83,12044.21,0
2010-03-31,12062.77,12080.47,11983.35,12037.73,0
2010-04-01,12067,12157.35,12067,12151.06,0
2010-04-05,12192.45,12203.39,12155.42,12186.35,0
2010-04-06,12139.01,12200.07,12120.25,12156.71,0
2010-04-07,12141.75,12159.97,12059.31,12110.9,0
2010-04-08,12057.59,12139.01,11975.94,12113.53,0
2010-04-09,12149.26,12211.12,12127.11,12176.84,0
2010-04-12,12167.53,12214.39,12139.23,12148.66,0
2010-04-13,12091.45,12148.66,12025.41,12101.52,0
2010-04-14,12141.7,12211.57,12095.93,12204.41,0
2010-04-15,12178.62,12249.54,12168.71,12211.52,0
2010-04-16,12190.58,12211.52,12019.9,12070.66,0
2010-04-19,11974.71,12102.97,11953.95,12102.97,0
2010-04-20,12122.03,12159.9,12102.97,12113.53,0
2010-04-21,12135.29,12158.18,12070.69,12134.56,0
2010-04-22,12053.3,12160.87,11985.32,12160.87,0
2010-04-23,12167.85,12248.41,12126.79,12239.64,0
2010-04-26,12254.22,12297.88,12234.68,12280.97,0
2010-04-27,12255.55,12321.76,12143.16,12146.74,0
2010-04-28,12165.01,12173.27,12075.79,12076.89,0
2010-04-29,12110.72,12227.03,12076.89,12200.32,0
2010-04-30,12247.37,12308.13,12184.25,12210.7,0
2010-05-03,12273.98,12294.63,12165.84,12196.51,0
2010-05-04,12164.88,12196.51,11954.5,12030.86,0
2010-05-05,11862.43,12030.86,11754.28,11875.13,0
2010-05-06,11845.75,11949,11422.73,11842.43,0
2010-05-07,11749.9,11842.43,11556.95,11692.43,0
2010-05-10,12011.82,12024.49,11692.43,11947.9,0
2010-05-11,11931.71,12093.51,11916.16,12000.61,0
2010-05-12,12102.63,12204.98,12000.61,12195.97,0
2010-05-13,12170.89,12210.39,12059.06,12116.59,0
2010-05-14,12088.02,12116.59,11891.04,12014.97,0
2010-05-17,11999.83,12014.97,11695.61,11813,0
2010-05-18,11891.1,11959.69,11760.78,11764.51,0
2010-05-19,11700.46,11787.21,11514.14,11665.77,0
2010-05-20,11494.98,11665.77,11381.41,11405.95,0
2010-05-21,11244.45,11539.11,11179.97,11521.35,0
2010-05-25,11270.73,11522.29,11263.16,11518.08,0
2010-05-26,11699.74,11723.88,11518.06,11543.9,0
2010-05-27,11608.64,11755.09,11543.9,11749.12,0
2010-05-28,11778.93,11799.56,11640.85,11671.44,0
2010-05-31,11762.99,11762.99,11671.44,11762.99,0
2010-06-01,11702.2,11778.84,11566.85,11571.97,0
2010-06-02,11619.17,11780.67,11569.34,11780.67,0
2010-06-03,11824.24,11842.29,11692.03,11811.87,0
2010-06-04,11661.89,11811.87,11548.93,11569.61,0
2010-06-07,11570.37,11616.67,11493.63,11504.74,0
2010-06-08,11522.17,11559.47,11402.45,11517.18,0
2010-06-09,11575.02,11613.08,11436.37,11450.64,0
2010-06-10,11514.78,11637.83,11450.64,11635.85,0
2010-06-11,11591.38,11693.69,11586.35,11666.92,0
2010-06-14,11730.06,11781.2,11652.98,11667.34,0
2010-06-15,11702.13,11907.54,11670.53,11907.54,0
2010-06-16,11873.92,11938.59,11864.87,11921.05,0
2010-06-17,11968.44,11981.36,11908.88,11945.97,0
2010-06-18,11990.17,12017.92,11927.59,11927.59,0
2010-06-21,12042.75,12077.01,11905.65,11936.08,0
2010-06-22,11910.61,11952.89,11796.37,11797.94,0
2010-06-23,11784.13,11849.83,11729.95,11807.5,0
2010-06-24,11774.91,11805.75,11661.07,11670.18,0
2010-06-25,11692.92,11774.42,11619.36,11707.85,0
2010-06-28,11715.25,11718.9,11602.22,11607,0
2010-06-29,11508.07,11594.61,11244.03,11263.83,0
2010-06-30,11266.53,11415.26,11258.36,11294.42,0
2010-07-02,11245.26,11311.01,11146.79,11196.06,0
2010-07-05,11163.03,11192.37,11065.53,11092.5,0
2010-07-06,11195.31,11269.88,11093.92,11200.17,0
2010-07-07,11227.69,11397.34,11201.33,11397.27,0
2010-07-08,11475.72,11475.72,11330.61,11433.37,0
2010-07-09,11430.74,11570.45,11393.86,11570.45,0
2010-07-12,11567.36,11600.81,11497.32,11565.76,0
2010-07-13,11678.39,11695.56,11573.25,11672.84,0
2010-07-14,11673,11694.05,11606.84,11620.16,0
2010-07-15,11643.11,11741.77,11552.4,11741.77,0
2010-07-16,11690.19,11741.8,11503.82,11569.65,0
2010-07-19,11542.22,11580.3,11447.8,11543.47,0
2010-07-20,11454.3,11629.88,11446.01,11629.88,0
2010-07-21,11661.42,11661.42,11465.65,11513.33,0
2010-07-22,11573.2,11667.95,11513.37,11667.76,0
2010-07-23,11679.04,11722.64,11622.93,11714.21,0
2010-07-26,11742.41,11768.46,11679.62,11746.07,0
2010-07-27,11803.73,11822.68,11683.83,11716.69,0
2010-07-28,11667.54,11716.29,11659.11,11696.63,0
2010-07-29,11746.8,11771.8,11634.1,11728.6,0
2010-07-30,11667.9,11746.8,11603.8,11713.4,0
2010-08-03,11829.3,11872.9,11713.9,11782.6,0
2010-08-04,11843.8,11855.92,11784.79,11845.05,0
2010-08-05,11819.17,11845.43,11747.79,11774.77,0
2010-08-06,11752.9,11822.38,11700.08,11799.97,0
2010-08-09,11846.69,11878.36,11783.4,11863.56,0
2010-08-10,11778.43,11871.25,11749.46,11838.29,0
2010-08-11,11736.42,11833.87,11565.03,11582.21,0
2010-08-12,11513.16,11579.71,11480.52,11523.6,0
2010-08-13,11505.17,11548.57,11491.07,11528.25,0
2010-08-16,11527.7,11558.82,11493.62,11552.76,0
2010-08-17,11677.33,11744.84,11552.63,11728.64,0
2010-08-18,11722.49,11806.46,11646.03,11781.08,0
2010-08-19,11775.28,11801.15,11669.33,11710.18,0
2010-08-20,11672.53,11736.18,11594.72,11722.07,0
2010-08-23,11751.52,11774.36,11712.28,11718.63,0
2010-08-24,11610.81,11706.94,11553.43,11557.35,0
2010-08-25,11515.08,11648.12,11469.25,11648.12,0
2010-08-26,11667.25,11707.07,11618.69,11653.18,0
2010-08-27,11700.42,11887.81,11637.95,11879.72,0
2010-08-30,11873.12,11952.64,11865.75,11895.55,0
2010-08-31,11894.34,11990.76,11845.17,11913.86,0
2010-09-01,11978.29,12016.06,11914.23,12003.78,0
2010-09-02,12040.34,12111.94,12003.7,12111.09,0
2010-09-03,12136.6,12197.89,12108.97,12144.92,0
2010-09-07,12146.49,12146.49,12070.58,12101.98,0
2010-09-08,12102.41,12160.7,12040.17,12042.26,0
2010-09-09,12106.43,12116.05,11997.72,12033.53,0
2010-09-10,12023.51,12097.09,12021.8,12097.09,0
2010-09-13,12147.35,12156.97,12101.41,12149.86,0
2010-09-14,12151.14,12251.47,12147.03,12192.98,0
2010-09-15,12160.1,12191.92,12081.57,12144.84,0
2010-09-16,12145.96,12180.19,12106.45,12173.35,0
2010-09-17,12250.78,12250.78,12140.82,12164.56,0
2010-09-20,12190.47,12281.36,12166.67,12234.51,0
2010-09-21,12253.16,12253.16,12129.84,12170.57,0
2010-09-22,12209.26,12253.15,12139.75,12147.26,0
2010-09-23,12098.69,12159.63,12055.55,12101.79,0
2010-09-24,12168.05,12219.2,12103.63,12204.86,0
2010-09-27,12211.11,12246.37,12189.61,12190.6,0
2010-09-28,12178.95,12279.67,12123.8,12278.88,0
2010-09-29,12255.5,12382.82,12237.28,12382.82,0
2010-09-30,12404.21,12406.36,12257.85,12368.65,0
2010-10-01,12400.11,12446.85,12363.08,12363.08,0
2010-10-04,12368.04,12375.15,12262.69,12322.94,0
2010-10-05,12394.38,12509.83,12327.77,12498,0
2010-10-06,12511.65,12511.65,12447.06,12501.72,0
2010-10-07,12509.3,12522.96,12375.02,12445.93,0
2010-10-08,12466.95,12540.95,12445.93,12535.59,0
2010-10-12,12530.03,12581.85,12479.57,12575.64,0
2010-10-13,12638.08,12710.19,12576.7,12673.31,0
2010-10-14,12670.92,12708.37,12588.48,12619.69,0
2010-10-15,12648.01,12652.8,12549.46,12609.07,0
2010-10-18,12600.91,12672.63,12600.91,12668.01,0
2010-10-19,12551.29,12661.02,12518.54,12570.55,0
2010-10-20,12561.16,12667.66,12557.29,12649.92,0
2010-10-21,12658.55,12674.09,12575.47,12599.23,0
2010-10-22,12621.25,12625.26,12566.32,12601.18,0
2010-10-25,12671.26,12692.59,12608.95,12663.58,0
2010-10-26,12607.05,12694.52,12602.79,12684.68,0
2010-10-27,12626.26,12680.54,12508.67,12567.25,0
2010-10-28,12611.13,12620.95,12504.8,12564.09,0
2010-10-29,12561.38,12681.92,12561.38,12676.24,0
2010-11-01,12725.9,12759.06,12639.79,12664.81,0
2010-11-02,12718.92,12721.49,12660.46,12681.42,0
2010-11-03,12685.39,12703.9,12569.44,12671.12,0
2010-11-04,12831.11,12921.27,12676,12878.79,0
2010-11-05,12894.56,13001.16,12881.2,12925.11,0
2010-11-08,12940.31,13052.48,12923.96,13052.48,0
2010-11-09,13109.32,13114.05,12877.55,12916.63,0
2010-11-10,12905.02,12942.64,12786.97,12942.64,0
2010-11-11,12925.08,12941.94,12850.75,12934.74,0
2010-11-12,12838.35,12934.23,12661.88,12749.24,0
2010-11-15,12757.54,12820.38,12712.62,12735.41,0
2010-11-16,12663.53,12726.55,12501.82,12602.23,0
2010-11-17,12556.83,12673.4,12542.41,12657.83,0
2010-11-18,12769.64,12903.25,12684.62,12870.01,0
2010-11-19,12835.44,12967.47,12813.8,12956.33,0
2010-11-22,12931.77,12964,12850.75,12929.01,0
2010-11-23,12858.62,12929.01,12780.89,12793.75,0
2010-11-24,12843.9,12901.99,12795.68,12901.99,0
2010-11-25,12912.12,12945.81,12902.21,12945.81,0
2010-11-26,12865.91,12917.62,12845.37,12892.71,0
2010-11-29,12888.13,12930.29,12783.42,12895.65,0
2010-11-30,12883.27,13032.45,12883.27,12952.88,0
2010-12-01,13067.03,13154.42,12952.88,13148.35,0
2010-12-02,13139.71,13190.7,13132.02,13163.53,0
2010-12-03,13135.67,13196.52,13135.67,13178.95,0
2010-12-06,13207.2,13276.01,13181.29,13276.01,0
2010-12-07,13367.6,13367.6,13240.48,13250.67,0
2010-12-08,13211.27,13234.29,13132.44,13152,0
2010-12-09,13221.79,13224.99,13144.32,13166.94,0
2010-12-10,13166.02,13253.43,13166.02,13239.47,0
2010-12-13,13290.27,13360.11,13256.59,13295.86,0
2010-12-14,13313.94,13328.41,13241.71,13280.08,0
2010-12-15,13233.98,13281.02,13168.05,13229.07,0
2010-12-16,13205.29,13223.71,13122.92,13181.23,0
2010-12-17,13194.61,13220.47,13094.05,13201.46,0
2010-12-20,13231.49,13262.76,13193.28,13193.28,0
2010-12-21,13240.77,13365.15,13194.66,13365.15,0
2010-12-22,13380.75,13397.29,13349.72,13380.7,0
2010-12-23,13353.92,13397.01,13316.6,13371.2,0
2010-12-24,13371.43,13394.39,13366.58,13383.16,0
2010-12-29,13413.17,13449.81,13383.16,13449.17,0
2010-12-30,13449.77,13493.64,13400.71,13434.41,0
2010-12-31,13416.53,13465.46,13382.97,13443.22,0
2011-01-04,13529.98,13529.98,13326.7,13402.31,0
2011-01-05,13365.33,13400.03,13301.15,13395.99,0
2011-01-06,13407.56,13413.18,13290.89,13311.67,0
2011-01-07,13263.08,13329.64,13233.32,13272.3,0
2011-01-10,13291.61,13295.37,13139.5,13245.12,0
2011-01-11,13341.9,13421.81,13245.12,13401.05,0
2011-01-12,13467.43,13497.68,13402.27,13460.21,0
2011-01-13,13492.26,13505.44,13383.53,13401.48,0
2011-01-14,13408.89,13464.06,13376.14,13464.06,0
2011-01-17,13427.11,13472.99,13424.38,13440.11,0
2011-01-18,13486.19,13565.62,13440.69,13559.2,0
2011-01-19,13570.06,13572.32,13411.45,13439.04,0
2011-01-20,13362.41,13429.5,13238.89,13331.32,0
2011-01-21,13355.29,13408.01,13258.57,13258.57,0
2011-01-24,13313.74,13369.33,13264.72,13347.58,0
2011-01-25,13322.4,13347.04,13192.72,13259.63,0
2011-01-26,13300.27,13477.93,13259.63,13465.75,0
2011-01-27,13473.01,13497.2,13397.46,13410.2,0
2011-01-28,13406.42,13497.55,13406.03,13437.58,0
2011-01-31,13449.74,13588.47,13438.38,13551.99,0
2011-02-01,13617.7,13714.49,13552.27,13712.62,0
2011-02-02,13729.09,13731.3,13673.14,13680.29,0
2011-02-03,13733.05,13844.11,13683.46,13841.35,0
2011-02-04,13843.51,13863.13,13778.1,13791.85,0
2011-02-07,13854.06,13872.13,13791.81,13811.93,0
2011-02-08,13841.3,13909.84,13786.4,13892.52,0
2011-02-09,13892.3,13905.41,13774.77,13784.3,0
2011-02-10,13741.62,13848.59,13692.79,13840.57,0
2011-02-11,13823.82,13854.01,13766.76,13766.76,0
2011-02-14,13835.11,13923.42,13776.6,13910.77,0
2011-02-15,13944.79,13971.83,13910.7,13929.35,0
2011-02-16,13980.12,14092.29,13929.61,14059.18,0
2011-02-17,14068.66,14136.15,14018.64,14136.15,0
2011-02-18,14153.55,14156.37,14094.72,14123.11,0
2011-02-22,14155.57,14160.7,13946.22,13963.68,0
2011-02-23,13983.34,14080.89,13951.17,13956.19,0
2011-02-24,13994.16,14034.62,13810.54,13867.31,0
2011-02-25,13950.39,14052.13,13885.87,14052.13,0
2011-02-28,14083.01,14159.94,14053.12,14136.5,0
2011-03-01,14167.01,14213.21,14092.35,14122.85,0
2011-03-02,14123.16,14160.91,14093.02,14144.02,0
2011-03-03,14184.03,14220.22,14143.88,14214.72,0
2011-03-04,14260.26,14280.62,14214.53,14252.77,0
2011-03-07,14303.29,14329.49,14077.63,14092.35,0
2011-03-08,14110.38,14110.38,13973.62,14012.97,0
2011-03-09,14014.22,14031.85,13840.38,13884.71,0
2011-03-10,13746.69,13884.43,13578.27,13638.58,0
2011-03-11,13477.97,13709.38,13477.4,13674.25,0
2011-03-14,13545.01,13673.88,13511.23,13619.19,0
2011-03-15,13275.44,13604.05,13237.93,13546.96,0
2011-03-16,13541.05,13680.87,13430.79,13524.82,0
2011-03-17,13682.75,13755.38,13524.82,13746.15,0
2011-03-18,13819.63,13875.7,13746.32,13789.63,0
2011-03-21,13919.01,13985.14,13812.33,13970.5,0
2011-03-22,14008.31,14035.05,13967.39,14000,0
2011-03-23,14017.34,14100.13,13985.59,14087.18,0
2011-03-24,14084.44,14107.02,14015.25,14029.37,0
2011-03-25,14015.21,14130.41,14015.21,14039.39,0
2011-03-28,14003.62,14036.54,13888.67,13892.73,0
2011-03-29,13890.99,13961.01,13843.39,13930.35,0
2011-03-30,14007.47,14095.98,13934.47,14083.58,0
2011-03-31,14154.43,14166.6,14083.66,14116.1,0
2011-04-01,14118.21,14181.48,14116.79,14130.15,0
2011-04-04,14212.66,14248.73,14145.45,14218.35,0
2011-04-05,14201.21,14270.53,14187.94,14270.53,0
2011-04-06,14314.45,14314.45,14139.45,14202.65,0
2011-04-07,14181.86,14215.61,14096.87,14107.77,0
2011-04-08,14195.04,14229.8,14107.77,14208.43,0
2011-04-11,14187.78,14208.04,13933.06,13996.86,0
2011-04-12,13902.5,13996.19,13720.1,13801.4,0
2011-04-13,13882.44,13947.19,13805.06,13833.64,0
2011-04-14,13807.5,13848.19,13781.82,13821.8,0
2011-04-15,13824.82,13889.49,13798.26,13799.12,0
2011-04-18,13738.75,13798.46,13584.55,13702.33,0
2011-04-19,13688.33,13756.33,13671.73,13736.83,0
2011-04-20,13866.73,13921.27,13737.96,13897.48,0
2011-04-21,13946.86,13977.51,13898.34,13972.02,0
2011-04-25,13983.3,13997.9,13888.27,13907.32,0
2011-04-26,13896.75,13926.15,13871.24,13909.1,0
2011-04-27,13941.08,13942.95,13770.81,13892.57,0
2011-04-28,13891.57,13936.68,13848.32,13894.4,0
2011-04-29,13872.2,13945.7,13861.43,13944.79,0
2011-05-02,13944.79,14089.1,13893.01,13934.51,0
2011-05-03,13912.23,13931.73,13618.76,13692.37,0
2011-05-04,13676.53,13694.34,13499.77,13611.32,0
2011-05-05,13521.73,13606.9,13415.95,13455.38,0
2011-05-06,13513.23,13615.47,13456.57,13566.6,0
2011-05-09,13628.29,13678.9,13561.4,13677.13,0
2011-05-10,13690.71,13690.71,13632.49,13642.06,0
2011-05-11,13597.18,13641.68,13386.94,13419.74,0
2011-05-12,13340.64,13440.8,13264.8,13389.42,0
2011-05-13,13424.72,13439.94,13341.4,13377.16,0
2011-05-16,13360.6,13519.19,13337.96,13391.35,0
2011-05-17,13368.69,13472.79,13348.97,13441.06,0
2011-05-18,13513.61,13646.26,13446.32,13607.25,0
2011-05-19,13624.2,13646.76,13566.94,13625.09,0
2011-05-20,13591.37,13682.94,13537.6,13652.27,0
2011-05-24,13631.7,13691.09,13584.45,13595.12,0
2011-05-25,13582.79,13768.23,13582.79,13751.47,0
2011-05-26,13692.86,13775.9,13671.03,13775.9,0
2011-05-27,13781.73,13856.49,13781.73,13797.59,0
2011-05-30,13810.57,13856.15,13796.21,13829.66,0
2011-05-31,13892.06,13901.56,13737.57,13802.88,0
2011-06-01,13806.13,13823.43,13527.88,13527.88,0
2011-06-02,13555.87,13622.68,13457.87,13519.5,0
2011-06-03,13388.86,13532.52,13365.42,13517.91,0
2011-06-06,13517.49,13538.12,13284.64,13318.66,0
2011-06-07,13320.07,13392.01,13272.92,13282.92,0
2011-06-08,13223.57,13288.73,13161.36,13183.79,0
2011-06-09,13202.51,13266.67,13164.81,13255.74,0
2011-06-10,13179.58,13242.72,13008.75,13084,0
2011-06-13,13050.24,13085.75,12906.38,12939.72,0
2011-06-14,13004.29,13122.37,12947.65,13097.82,0
2011-06-15,13012.12,13082.26,12938.38,12972.03,0
2011-06-16,12964,12994.81,12834.64,12853.13,0
2011-06-17,12852.48,12948.75,12789.95,12789.95,0
2011-06-20,12788.96,12872.84,12763.54,12857.7,0
2011-06-21,12901.44,13085.36,12860.65,13063.32,0
2011-06-22,13050.02,13160.9,13041.74,13060.56,0
2011-06-23,12928.22,13060.56,12838.81,12979.58,0
2011-06-24,13014.22,13014.22,12893.8,12908.89,0
2011-06-27,12886,12974.79,12858.37,12966.49,0
2011-06-28,12996.86,13112.04,12966.49,13104.98,0
2011-06-29,13155.68,13233.76,13069.45,13188.94,0
2011-06-30,13219.51,13301.68,13189.56,13300.87,0
2011-07-04,13315.42,13413.96,13297.68,13386.49,0
2011-07-05,13423.79,13474.1,13395.7,13425.3,0
2011-07-06,13450.9,13454.97,13371.28,13403.1,0
2011-07-07,13459.56,13474.89,13396.46,13406,0
2011-07-08,13368.44,13410.74,13335.62,13371.7,0
2011-07-11,13339.52,13370.24,13134.73,13179.75,0
2011-07-12,13107.63,13272.8,13107.63,13234.07,0
2011-07-13,13268.59,13428.48,13243.93,13324.94,0
2011-07-14,13397.69,13399.94,13221.99,13252.92,0
2011-07-15,13308.24,13337.24,13252.92,13299.54,0
2011-07-18,13291.43,13338.21,13210.14,13254.14,0
2011-07-19,13284.12,13346.4,13261.11,13332.92,0
2011-07-20,13348.87,13374.38,13312.92,13340.83,0
2011-07-21,13371.07,13469.11,13345.06,13434.3,0
2011-07-22,13473.65,13516.17,13438.99,13494.63,0
2011-07-25,13451.46,13486.31,13413.01,13435.95,0
2011-07-26,13413.88,13429.15,13286.92,13300.56,0
2011-07-27,13261.32,13299.11,13032.67,13032.67,0
2011-07-28,12997.22,13107.01,12931.17,13047.78,0
2011-07-29,12983.46,13039.09,12858.39,12945.63,0
2011-08-02,12996.1,12996.1,12751.25,12752.32,0
2011-08-03,12742.02,12816.42,12567.7,12816.03,0
2011-08-04,12764.12,12815.2,12322.06,12380.13,0
2011-08-05,12356.74,12400.09,11894.7,12162.17,0
2011-08-08,11746.98,12159.67,11617.81,11670.96,0
2011-08-09,11786.13,12109.26,11663.28,12109.26,0
2011-08-10,12126.21,12307.87,11916.81,12198.89,0
2011-08-11,12183.35,12543.81,12063.84,12539.8,0
2011-08-12,12603.54,12603.54,12501.49,12542.2,0
2011-08-15,12626.85,12710.08,12550.86,12683.61,0
2011-08-16,12623.68,12668.81,12487.33,12530.71,0
2011-08-17,12595.7,12715.04,12542.26,12579.61,0
2011-08-18,12388.98,12545.11,12122.43,12186.71,0
2011-08-19,12053.44,12261.69,11988.57,12007.47,0
2011-08-22,12218.03,12218.03,12041.71,12068.36,0
2011-08-23,12111.72,12338.44,12025.9,12338.33,0
2011-08-24,12311.16,12410.01,12225.89,12343.81,0
2011-08-25,12360.89,12379.32,12221.72,12284.31,0
2011-08-26,12208.02,12339.84,12066.96,12327.51,0
2011-08-29,12433.54,12523.92,12340.52,12504.85,0
2011-08-30,12530.2,12664.72,12460.5,12634.71,0
2011-08-31,12690.21,12778.42,12640.42,12768.7,0
2011-09-01,12770.65,12798.53,12689.26,12700.74,0
2011-09-02,12566.24,12700.74,12556.68,12602.41,0
2011-09-06,12406.08,12596.51,12355.92,12518.54,0
2011-09-07,12570.44,12720.56,12514.84,12720.56,0
2011-09-08,12659.3,12745.14,12659.3,12683.96,0
2011-09-09,12589.12,12674.6,12361.05,12387.54,0
2011-09-12,12213.95,12387.54,12041.61,12148.83,0
2011-09-13,12187.73,12248.63,12139.04,12205.48,0
2011-09-14,12275.32,12372.89,12165.26,12293.38,0
2011-09-15,12369.83,12428.09,12293.38,12424.84,0
2011-09-16,12436.68,12466.8,12263.71,12263.71,0
2011-09-19,12187.11,12263.83,12117.77,12172.04,0
2011-09-20,12203.16,12356.82,12168.54,12209.88,0
2011-09-21,12203.18,12230.8,11948.4,11955.01,0
2011-09-22,11653.06,11944.22,11420.35,11562.51,0
2011-09-23,11373.14,11557.58,11355.82,11462.87,0
2011-09-26,11487.07,11707.19,11293.63,11707.19,0
2011-09-27,11940.27,12057.95,11710.76,11821.09,0
2011-09-28,11866.82,11866.82,11569.04,11585.87,0
2011-09-29,11721.35,11754.62,11547.72,11686.32,0
2011-09-30,11565.78,11685.08,11535.22,11623.84,0
2011-10-03,11516.86,11623.46,11221.21,11251.84,0
2011-10-04,11049.74,11242.14,10848.19,11177.91,0
2011-10-05,11215.83,11509.22,11135.52,11457.22,0
2011-10-06,11530.63,11782.68,11458.82,11780.07,0
2011-10-07,11816.49,11819.55,11574.12,11588.36,0
2011-10-11,11846.43,11890.2,11596.9,11875.55,0
2011-10-12,11956.71,12094.65,11887.17,12029.96,0
2011-10-13,11990.52,12029.91,11830.04,11911.89,0
2011-10-14,12031.57,12081.73,11926.55,12081.73,0
2011-10-17,12067.69,12084.05,11891.36,11923.04,0
2011-10-18,11867.5,12066.18,11755.85,12053.11,0
2011-10-19,12015.17,12051.02,11832.24,11849.5,0
2011-10-20,11794.34,11898.44,11697.53,11830.33,0
2011-10-21,11982.73,11993.9,11876.87,11949.49,0
2011-10-24,12005.66,12162.28,11957,12162.28,0
2011-10-25,12173.75,12230.82,12030.09,12109.75,0
2011-10-26,12172.43,12208.07,12052.53,12186.06,0
2011-10-27,12425.26,12526.29,12186.06,12465.44,0
2011-10-28,12427.18,12541.84,12415.46,12519.51,0
2011-10-31,12416.88,12510.84,12252.06,12252.06,0
2011-11-01,11963.21,12244.49,11913.72,12115.1,0
2011-11-02,12210.72,12325.77,12138.79,12241.76,0
2011-11-03,12347.35,12471.39,12237.26,12468.35,0
2011-11-04,12432.56,12470.04,12308.21,12408.25,0
2011-11-07,12416.16,12485.2,12402.65,12461.98,205594928
2011-11-08,12477.78,12538.96,12436.36,12487.51,199381696
2011-11-09,12312.11,12379.25,12157.73,12157.73,222634992
2011-11-10,12186.03,12260.3,12032.13,12114.73,192236944
2011-11-11,12116.4,12321.4,12116.4,12276.85,165646976
2011-11-14,12274.78,12337.6,12159.72,12224.19,136415728
2011-11-15,12217.14,12256.63,12150.22,12229.27,182345568
2011-11-16,12221.16,12294.7,12170.37,12174.36,264230912
2011-11-17,12161.43,12161.43,11882.89,11915.43,222261728
2011-11-18,11931.38,11984.67,11877.11,11892.44,208877360
2011-11-21,11892.44,11892.44,11636.12,11784.72,196256192
2011-11-22,11796.32,11841.79,11730.64,11795.19,199923248
2011-11-23,11780.85,11780.85,11541.2,11571.71,189951024
2011-11-24,11583.85,11604.31,11471.5,11485.32,48895636
2011-11-25,11483.85,11534.47,11423.12,11462.06,114720752
2011-11-28,11703,11739.3,11626.77,11640.21,186609808
2011-11-29,11648.17,11766.54,11639.95,11732.5,227760720
2011-11-30,11967.28,12204.17,11967.28,12204.11,282789248
2011-12-01,12196.5,12215.21,12088.54,12113.29,201073184
2011-12-02,12194.39,12221.15,12062.29,12075.09,195800560
2011-12-05,12076.17,12266.85,12076.17,12119.33,188997040
2011-12-06,12111.71,12161.66,12010.63,12081.25,294829184
2011-12-07,12077.4,12162.4,12002.9,12148.73,234980272
2011-12-08,12101.69,12110.44,11919.23,11951.79,238134944
2011-12-09,11957.96,12063.47,11957.96,12034.75,168919360
2011-12-12,12034.42,12034.42,11806.65,11907.89,223834144
2011-12-13,11910.74,11985.3,11697.74,11759.94,225454512
2011-12-14,11750.67,11750.67,11497.39,11543.05,258368016
2011-12-15,11563.76,11628.23,11469.55,11504.42,212961264
2011-12-16,11508.17,11667.2,11508.17,11635.38,468455872
2011-12-19,11659.78,11666.86,11507.62,11539.7,200638096
2011-12-20,11573.36,11752.23,11573.36,11716.88,278009248
2011-12-21,11714.41,11760.97,11672.44,11753.53,227284352
2011-12-22,11755.85,11879.99,11748.65,11876.48,172969024
2011-12-23,11885.43,11948.95,11884.27,11926.67,122213280
2011-12-28,11916.95,11916.95,11711.23,11728.41,98275840
2011-12-29,11709.56,11841.7,11709.56,11841.7,95628312
2011-12-30,11839.67,11958.88,11839.67,11955.09,94681800
2012-01-03,11955.94,12214.3,11955.94,12208.43,162443152
2012-01-04,12207.37,12232.34,12154.04,12226.47,175588736
2012-01-05,12217.95,12252.97,12137.11,12237.4,161894928
2012-01-06,12237.21,12241.45,12148.53,12188.64,144785888
2012-01-09,12192.26,12205.74,12153.49,12196.72,150218960
2012-01-10,12198.35,12341.15,12198.35,12270.66,188407232
2012-01-11,12273.27,12279.21,12229.87,12260.94,179029216
2012-01-12,12296.69,12306.02,12228.86,12274.32,231837264
2012-01-13,12268.12,12268.12,12125.84,12231.06,179582256
2012-01-16,12230.27,12272.09,12226.6,12258.6,94792072
2012-01-17,12277.61,12315.48,12199.28,12232.83,277972352
2012-01-18,12218.98,12345.53,12218.98,12327.52,255794192
2012-01-19,12335.39,12415.84,12335.39,12380.69,261869424
2012-01-20,12369.8,12397.1,12354.04,12397.1,191749040
2012-01-23,12408,12528.55,12408,12521.7,207758016
2012-01-24,12509.62,12509.62,12355.24,12395.24,242285312
2012-01-25,12389.23,12539.21,12328.53,12539.21,294337216
2012-01-26,12551.08,12613.54,12427.78,12464.32,240865856
2012-01-27,12454.74,12527.59,12454.74,12466.5,187545152
2012-01-30,12454.29,12454.29,12338.96,12436.42,187614608
2012-01-31,12453.65,12530.14,12369.55,12452.15,209673984
2012-02-01,12514.89,12541.96,12469.9,12517.66,213043408
2012-02-02,12526.17,12572.93,12498.39,12553.48,200880992
2012-02-03,12553.48,12618.47,12553.48,12577.28,213276304
2012-02-06,12575.06,12590.01,12522.64,12559.85,147990464
2012-02-07,12566.7,12566.7,12431.51,12512.42,203838080
2012-02-08,12541.14,12571.71,12469.46,12521.02,181368096
2012-02-09,12522.13,12536.69,12461.88,12497.94,200229072
2012-02-10,12458.42,12458.42,12330.63,12389.42,192176384
2012-02-13,12396.13,12453.85,12383.01,12398.69,193322864
2012-02-14,12399.62,12399.62,12293.61,12354.47,182817632
2012-02-15,12371.57,12395.34,12330.86,12362.03,172739024
2012-02-16,12359.2,12485.91,12327.45,12485.59,231153664
2012-02-17,12498.19,12506.67,12429.84,12458.3,187921280
2012-02-21,12468.97,12651.76,12468.97,12623.36,240917632
2012-02-22,12626.67,12718.73,12618.55,12701.26,253758192
2012-02-23,12698.59,12734.27,12661.79,12731.28,218684016
2012-02-24,12733.51,12763.27,12710.79,12725.77,199603936
2012-02-27,12679.63,12712.26,12624.8,12700.38,150056848
2012-02-28,12701.31,12752.73,12680.71,12740.47,209892400
2012-02-29,12740.77,12785.22,12602.47,12644.01,324639584
2012-03-01,12652.66,12731.19,12644.96,12723.46,217338896
2012-03-02,12722.53,12722.53,12623.48,12643.82,167506672
2012-03-05,12644.91,12644.91,12507.86,12523.95,187748448
2012-03-06,12486.78,12486.78,12252.93,12298.63,282150624
2012-03-07,12303.26,12366.44,12242.35,12350.16,212817904
2012-03-08,12384.69,12483.51,12362.35,12461.93,192376080
2012-03-09,12468.27,12523.32,12458.99,12503.62,209222016
2012-03-12,12502.28,12516.88,12409.47,12428.01,192904208
2012-03-13,12440.21,12537.69,12436.33,12537.69,205120992
2012-03-14,12536.88,12536.88,12354.14,12377.9,242969040
2012-03-15,12372.73,12497.09,12372.73,12455.82,275878240
2012-03-16,12455.03,12537.51,12455.03,12496.96,431695520
2012-03-19,12499.1,12561.75,12476.36,12479.7,183864976
2012-03-20,12473.89,12473.89,12340.32,12430.7,250580416
2012-03-21,12427.12,12462.9,12381.82,12436.49,194589392
2012-03-22,12418.87,12418.87,12337.87,12361.81,220251472
2012-03-23,12378.4,12465.66,12366.16,12465.66,185982144
2012-03-26,12486.77,12579.69,12486.77,12574.79,220579488
2012-03-27,12580.83,12603.42,12500.09,12512.04,192310176
2012-03-28,12491.82,12491.82,12355.56,12413.86,208570880
2012-03-29,12413.84,12413.84,12197.42,12339.36,246986800
2012-03-30,12341.19,12433.31,12335.12,12392.18,233381856
2012-04-02,12390.42,12526.55,12380.11,12507.06,219837552
2012-04-03,12498.71,12498.71,12288.07,12323.61,236449888
2012-04-04,12310.26,12310.26,12100.04,12178.66,221630672
2012-04-05,12143.12,12159.61,12051.2,12102.93,198231824
2012-04-09,12098.24,12098.24,12005.66,12018.5,124049000
2012-04-10,12011.95,12032.53,11870.2,11935.29,203677120
2012-04-11,11939.96,12055.39,11939.96,12026.76,185046256
2012-04-12,12026.76,12229.45,12026.6,12214.65,211048336
2012-04-13,12214.65,12214.65,12040.39,12040.39,174320992
2012-04-16,12049.08,12119.79,12016.59,12037.59,193249216
2012-04-17,12046.87,12176.53,12042.02,12136.94,179707008
2012-04-18,12125.46,12159.05,12081.35,12128.89,158125216
2012-04-19,12133.57,12222.48,12120.55,12153.69,168232672
2012-04-20,12158.12,12216.84,12143.23,12147.28,149377840
2012-04-23,12136.28,12136.28,11921.36,11988.95,171223888
2012-04-24,11991.63,12034.51,11957.59,11980.1,142971504
2012-04-25,11998.45,12111.06,11998.45,12111.06,177534496
2012-04-26,12111.06,12145.85,12078.29,12145.85,174425744
2012-04-27,12155.96,12246.43,12141,12237.75,184521136
2012-04-30,12233.96,12292.69,12159.5,12292.69,169650240
2012-05-01,12298.14,12363.18,12295.24,12332.79,192402736
2012-05-02,12332.68,12332.68,12178.08,12230.12,161345952
2012-05-03,12227.41,12227.41,11981.28,12014.9,194211552
2012-05-04,11985.28,11985.28,11825.75,11871.23,188209984
2012-05-07,11805.29,11879.02,11785.74,11860.66,169635344
2012-05-08,11786.94,11821.93,11609.51,11704.74,262142112
2012-05-09,11588.18,11755.8,11555.08,11675.01,241463728
2012-05-10,11759.71,11812.16,11682.7,11736.17,207555920
2012-05-11,11681.33,11795.66,11646.37,11694.67,159648736
2012-05-14,11571.7,11689.39,11484.72,11488.53,182853104
2012-05-15,11494.83,11502.24,11325.71,11343.05,187553952
2012-05-16,11348.15,11474.05,11298.46,11326.08,213100784
2012-05-17,11370.25,11421.83,11317.11,11330.68,255388384
2012-05-18,11415.2,11435.7,11256.72,11280.64,213166560
2012-05-22,11444.61,11534.2,11283,11451.78,193974656
2012-05-23,11363.66,11567.2,11260.04,11564.8,194359008
2012-05-24,11600.99,11627.59,11472.95,11566.07,187389584
2012-05-25,11569.29,11588.29,11524.68,11576.47,155869248
2012-05-28,11622.06,11634.83,11523.47,11566.15,82645264
2012-05-29,11611.5,11687.71,11572.49,11609.3,157049280
2012-05-30,11498.31,11609.3,11422.69,11433.22,175899120
2012-05-31,11459.18,11518.44,11361.37,11513.21,240426816
2012-06-01,11413.12,11512.83,11344.43,11361.2,273845984
2012-06-04,11347.05,11370.09,11209.55,11335.77,191504960
2012-06-05,11331.35,11511.58,11325.27,11507.71,196555568
2012-06-06,11607.07,11686.99,11517.66,11633.4,219275648
2012-06-07,11716.27,11727.58,11586.03,11592.12,190294848
2012-06-08,11515.33,11575.33,11480.45,11500.63,140087984
2012-06-11,11592.49,11593.66,11382.37,11401.78,145433088
2012-06-12,11432.87,11497.3,11385.5,11497.3,218523168
2012-06-13,11452.62,11580.39,11440.36,11497.87,191686640
2012-06-14,11520.05,11520.05,11423.24,11466.42,196193856
2012-06-15,11495.76,11540.43,11487.63,11524.9,357345120
2012-06-18,11490.35,11635.06,11483.73,11601.13,240210848
2012-06-19,11633.04,11801.94,11623.69,11788.36,176508768
2012-06-20,11778,11824.61,11681.23,11759.34,161461392
2012-06-21,11698.56,11752.92,11405.83,11408.32,172549552
2012-06-22,11453.54,11472.72,11381.71,11435.54,137140176
2012-06-25,11373.62,11419.83,11295.06,11330.39,124806960
2012-06-26,11310.11,11344.99,11251.85,11334.42,182894352
2012-06-27,11357.88,11419.36,11326.91,11410.94,146460112
2012-06-28,11384.39,11424.7,11270.15,11424.7,222824432
2012-06-29,11621.37,11629.62,11483.83,11596.56,228028928
2012-07-03,11727.5,11885.33,11596.56,11848.75,190656416
2012-07-04,11841.26,11936.16,11829.85,11913.87,88585936
2012-07-05,11879.51,11894.81,11816.91,11817.03,180699440
2012-07-06,11727.7,11750.83,11646.77,11659.96,154429424
2012-07-09,11659.59,11692.45,11565.04,11634.67,127930608
2012-07-10,11643.54,11706.68,11459.77,11512.22,154983616
2012-07-11,11496.36,11561.64,11488.84,11544.64,159845744
2012-07-12,11473.54,11527.19,11366.74,11425.47,164434752
2012-07-13,11470.22,11525.75,11451.27,11514.53,148962352
2012-07-16,11511.25,11542.38,11467.61,11521.18,134892880
2012-07-17,11553.16,11572.21,11479.52,11571.19,133906256
2012-07-18,11578.51,11615.38,11554.75,11579.15,131483296
2012-07-19,11620.91,11674.37,11585.42,11665.7,195018624
2012-07-20,11613.14,11642.65,11586.32,11622.91,118148584
2012-07-23,11535.43,11609.89,11416.49,11545.54,198832864
2012-07-24,11555.56,11577.63,11441.7,11466.95,158284384
2012-07-25,11510.62,11519.58,11428.67,11492.51,159967824
2012-07-26,11527.96,11655.39,11492.51,11639.75,0
2012-07-27,11695.88,11802.51,11640.22,11766.36,213589680
2012-07-30,11763.81,11803.78,11724.34,11757.88,154953312
2012-07-31,11795.83,11797.29,11651.82,11664.71,164324880
2012-08-01,11693.11,11690.86,11600.94,11618.53,156661632
2012-08-02,11556.28,11611.16,11475.43,11506.5,0
2012-08-03,11635.04,11687.65,11512.16,11662.59,125814792
2012-08-07,11764.23,11874.66,11666.18,11863.5,0
2012-08-08,11861.29,11884.21,11780.19,11781.04,0
2012-08-09,11799.52,11882.84,11788.19,11858.13,145398752
2012-08-10,11841.98,11890.89,11816.71,11890.89,131487200
2012-08-13,11898.3,11913.13,11802.86,11838.33,126550720
2012-08-14,11865.48,11899.45,11838.42,11853.61,134988512
2012-08-15,11851.93,11914.76,11841.57,11905.44,161154912
2012-08-16,11938.96,12032.58,11918.08,12032.58,0
2012-08-17,12054.81,12089.89,12034.88,12089.89,122092936
2012-08-20,12088.87,12100.04,12034.23,12076.03,109122712
2012-08-21,12134.21,12196.77,12091.48,12116.92,164798160
2012-08-22,12102.07,12125.84,12034.1,12118.99,137487760
2012-08-23,12128.79,12125.98,12033.55,12062.51,0
2012-08-24,12038.97,12130.47,12036.51,12082.23,107963904
2012-08-27,12097.86,12100.16,12030.63,12048.82,95744608
2012-08-28,12060.96,12080.51,12005.34,12009.9,136829408
2012-08-29,12025.22,12033.99,11952.08,12009.79,128093008
2012-08-30,11986.87,12007.91,11875.05,11886.65,131149584
2012-08-31,11932.31,11985.09,11872.26,11949.26,163040560
2012-09-04,11977.96,11974.69,11904.48,11941.7,0
2012-09-05,11934.09,11994,11931.31,11990.14,0
2012-09-06,12041.08,12144.34,11996.46,12139.73,0
2012-09-07,12194.5,12270.97,12144.36,12268.01,191316912
2012-09-10,12257.18,12303.78,12213.65,12215.43,148469040
2012-09-11,12239.16,12264.13,12193.78,12220.45,155732112
2012-09-12,12262.31,12284.75,12200.98,12232.62,167362704
2012-09-13,12234.75,12366.04,12194.21,12360.16,189009008
2012-09-14,12446.13,12529.77,12360.16,12499.47,240487776
2012-09-17,12494.57,12508.71,12432.37,12446.86,162681392
2012-09-18,12422.82,12450.04,12391.4,12422.71,179331440
2012-09-19,12441.69,12462.83,12405.85,12436.16,188500880
2012-09-20,12372.31,12432.08,12358.37,12409.25,165252304
2012-09-21,12454.02,12473.45,12383.6,12383.6,516666432
2012-09-24,12342.42,12382.38,12296.2,12313.54,145955760
2012-09-25,12351.43,12382.86,12240.06,12257.18,186591776
2012-09-26,12163.86,12254.41,12168.1,12232.86,167296880
2012-09-27,12297.73,12363.27,12241.46,12338.85,165729680
2012-09-28,12291.24,12336.31,12248.78,12317.46,201026080
2012-10-01,12372.45,12452.28,12318.17,12370.19,156969824
2012-10-02,12396.86,12414.42,12340.64,12391.23,184549632
2012-10-03,12406.44,12411.51,12341.9,12359.47,153548768
2012-10-04,12403.13,12458.21,12371.62,12447.68,162603136
2012-10-05,12460.78,12480.83,12388.76,12418.99,130588712
2012-10-09,12389.54,12415.68,12266.98,12273.57,161133888
2012-10-10,12241.06,12278.68,12195.81,12212.42,138917104
2012-10-11,12263.63,12295.43,12215.01,12233.95,151202384
2012-10-12,12225.45,12250.41,12170.11,12202.04,131407624
2012-10-15,12181.93,12229.96,12137.18,12229.96,109716008
2012-10-16,12298.12,12412.23,12232.05,12407.7,150611856
2012-10-17,12423.72,12463.33,12396.67,12461.25,194293072
2012-10-18,12425.51,12494,12425.04,12466.12,154961040
2012-10-19,12437.91,12465.02,12372.91,12415.98,163589632
2012-10-22,12362.66,12430.48,12340.41,12403.54,155410016
2012-10-23,12260.95,12391.86,12141.19,12225.84,165771920
2012-10-24,12258.07,12261.05,12186.59,12195.02,151738800
2012-10-25,12289.67,12326.69,12195.02,12300.23,160946576
2012-10-26,12301.6,12353.16,12290.44,12300.3,151531168
2012-10-29,12282.08,12317.95,12250.47,12312.75,77734704
2012-10-30,12311.41,12395.43,12294.59,12377.05,99133472
2012-10-31,12416.67,12462.26,12389.97,12422.91,185566320
2012-11-01,12408.53,12511.46,12413.72,12499.76,182869824
2012-11-02,12489.69,12501.56,12373.16,12380.41,182357696
2012-11-05,12373.51,12417.25,12347.14,12352.78,131374312
2012-11-06,12380.33,12395.61,12334.13,12361.2,156457440
2012-11-07,12326.84,12360.9,12201.87,12230.59,167336976
2012-11-08,12227.85,12252.19,12164.11,12191.05,185657776
2012-11-09,12166.64,12251.45,12151.17,12196.8,158102816
2012-11-12,12219.78,12239.56,12186.99,12191.46,106605984
2012-11-13,12130.32,12212.94,12124.35,12134.66,136348896
2012-11-14,12139.75,12136.55,11915.07,11929.79,192497472
2012-11-15,11879.57,11926.39,11761.34,11811.38,227348224
2012-11-16,11814.39,11877.72,11761.86,11877.72,160133376
2012-11-19,12003.45,12040.4,11878.18,12040.4,139718064
2012-11-20,12040.75,12051.7,11986.01,12046.28,164428992
2012-11-21,12016.66,12104.68,12023.15,12100.06,146577120
2012-11-22,12129.28,12171.2,12100.06,12153.1,59035040
2012-11-23,12169.19,12229.77,12142.27,12213.24,99293584
2012-11-26,12199.17,12212.9,12148.96,12185.05,127867256
2012-11-27,12194.38,12196.47,12105.97,12111.63,152657216
2012-11-28,12012.59,12141.44,12004.49,12140.33,157510976
2012-11-29,12207.94,12227.52,12140.33,12202.85,170098560
2012-11-30,12203.83,12246.32,12170.35,12239.36,222224544
2012-12-03,12253.7,12252.27,12151.3,12169.74,165241952
2012-12-04,12106.2,12169.74,12095.45,12137.18,162215024
2012-12-05,12155.29,12208.45,12136.39,12157.29,179732288
2012-12-06,12189.25,12186.11,12132.74,12151.13,198922176
2012-12-07,12189.41,12208.05,12144.15,12159.59,203547136
2012-12-10,12212.14,12236.71,12161.08,12230.47,182769024
2012-12-11,12242.48,12306.82,12234.96,12282.36,191879520
2012-12-12,12305.8,12365.83,12282.57,12353.09,223036928
2012-12-13,12305.39,12346.24,12261.99,12289.17,205053184
2012-12-14,12284.29,12307.05,12256.55,12296.72,243501120
2012-12-17,12281.33,12296.86,12233.09,12281.35,232474672
2012-12-18,12285.86,12353.92,12279.7,12334.34,220000720
2012-12-19,12356.08,12414.06,12335.36,12403.63,208670400
2012-12-20,12376,12403.13,12335.4,12388.71,170213552
2012-12-21,12383.72,12414.85,12313.73,12385.7,378601408
2012-12-24,12379.33,12400.02,12350.31,12370.8,59169728
2012-12-27,12324.96,12373.77,12289.68,12373.77,111318392
2012-12-28,12316.99,12371.22,12304.98,12316.12,84468480
2012-12-31,12296.11,12457.33,12289.66,12433.53,99701512
2013-01-02,12571.76,12588.75,12439.25,12540.77,149633616
2013-01-03,12539.14,12540.58,12430.41,12470.44,160667712
2013-01-04,12435.12,12540.81,12442.84,12540.81,133008672
2013-01-07,12503.24,12540.81,12448.21,12499.55,152632688
2013-01-08,12490.37,12504.81,12456,12504.81,168870576
2013-01-09,12508.13,12528.86,12484.8,12522.24,166345104
2013-01-10,12571.95,12618.43,12523.56,12599.74,207719328
2013-01-11,12600.9,12603.15,12545.03,12602.18,155720304
2013-01-14,12627.41,12636.68,12582.15,12603.09,216430928
2013-01-15,12569.21,12642.03,12569.77,12641.97,186582256
2013-01-16,12602.47,12638.42,12580.32,12608.82,143640368
2013-01-17,12614.3,12684.07,12608.82,12674.73,160691120
2013-01-18,12701.96,12751.16,12675.61,12725.69,192757584
2013-01-21,12748.12,12798.92,12725.69,12794.25,97853504
2013-01-22,12774.71,12824.63,12758.64,12824.63,178877968
2013-01-23,12779.66,12828.93,12792.07,12794.05,156830688
2013-01-24,12802.32,12863.47,12794.05,12823.62,176787008
2013-01-25,12851.52,12875.35,12808.66,12816.63,163201552
2013-01-28,12860.36,12859.93,12812.06,12815.91,153719360
2013-01-29,12817.4,12849.16,12812.99,12830.56,170438576
2013-01-30,12846.29,12895.28,12773.62,12794.44,175691600
2013-01-31,12760.67,12794.44,12682.69,12685.24,201185504
2013-02-01,12741.18,12783.13,12691.92,12768.83,163627744
2013-02-04,12683.73,12768.83,12668.81,12717.62,122958144
2013-02-05,12740.35,12786.79,12717.62,12745.65,157057440
2013-02-06,12713.96,12783.73,12724.38,12761.59,164000608
2013-02-07,12762.49,12790.11,12737.22,12755.92,183236032
2013-02-08,12773,12823.5,12756.24,12801.23,140517520
2013-02-11,12789.18,12800.69,12748.15,12748.15,133828032
2013-02-12,12746.55,12815.39,12746.82,12789.02,166802608
2013-02-13,12813.5,12814.53,12763.44,12775.28,176846304
2013-02-14,12769.77,12775.05,12699.68,12721.79,180844944
2013-02-15,12686.51,12719.16,12667.7,12686.63,190165104
2013-02-19,12722.16,12810.21,12686.18,12810.21,175180960
2013-02-20,12788.4,12809.07,12684.58,12714.05,266473216
2013-02-21,12676.24,12714.05,12602.54,12639.97,232645984
2013-02-22,12660.39,12707.18,12641.65,12701.63,144326368
2013-02-25,12760.86,12832.71,12648.94,12650.87,184755232
2013-02-26,12659.68,12673,12605.78,12660.44,182725696
2013-02-27,12624.76,12738.03,12628.24,12732.39,179288176
2013-02-28,12741,12821.83,12725.98,12821.83,198720672
2013-03-01,12798.74,12819.43,12736.13,12773.12,187748816
2013-03-04,12765.8,12773.12,12705.02,12707.41,161457712
2013-03-05,12783.58,12820.11,12707.41,12736.04,172875616
2013-03-06,12793.79,12833.49,12736.26,12831.96,181682272
2013-03-07,12853.52,12869.64,12814.31,12826.52,178915536
2013-03-08,12833.28,12843.71,12795.34,12835.61,220260224
2013-03-11,12824.9,12865.32,12812.82,12858.49,136221712
2013-03-12,12879.87,12904.71,12853.9,12878.58,211001632
2013-03-13,12873.47,12878.59,12725.75,12744.11,169189696
2013-03-14,12751.6,12816.78,12736.11,12799.91,201824176
2013-03-15,12795.24,12865.95,12789.95,12830.03,377230368
2013-03-18,12788.85,12830.03,12759.09,12781.76,197035072
2013-03-19,12780.82,12826.26,12752.11,12773.87,175591680
2013-03-20,12816.31,12828.55,12776.02,12826.55,192547184
2013-03-21,12826.53,12831.15,12747.48,12747.87,174966672
2013-03-22,12751.15,12818.43,12745.35,12757.35,139624224
2013-03-25,12783.74,12788.41,12668.62,12680.71,186101936
2013-03-26,12686.65,12709.84,12651.31,12706.38,137970848
2013-03-27,12673.6,12712.41,12622.5,12699.65,149111184
2013-03-28,12661.32,12764.92,12647.24,12749.9,169808160
2013-04-01,12751.6,12750.96,12685.5,12695.14,101580720
2013-04-02,12679.99,12718.32,12672.06,12682.1,150701824
2013-04-03,12678.9,12688.64,12390.79,12422.12,230031520
2013-04-04,12404.82,12422.12,12338.32,12363.05,179161040
2013-04-05,12293.66,12363,12244.23,12331.85,186734112
2013-04-08,12325.13,12351.98,12290.34,12344.56,131884952
2013-04-09,12369.75,12497.96,12344.81,12484.05,171465392
2013-04-10,12503.13,12555.68,12485.69,12534.91,196700096
2013-04-11,12523.36,12534.91,12458.64,12481.37,141807280
2013-04-12,12404.74,12481.37,12300,12337.59,178468848
2013-04-15,12184.11,12335.9,11998.02,12004.88,303615360
2013-04-16,12061.24,12124.76,12002.54,12119.92,181201712
2013-04-17,12086.03,12116.14,11916.64,11947.29,231726592
2013-04-18,12024.21,12036.52,11918.88,11996.34,194872384
2013-04-19,11987.44,12067.07,11987.21,12065.55,157054192
2013-04-22,12117.81,12122.85,12026.9,12090.68,131997520
2013-04-23,12097.48,12127.07,12031.64,12090.94,172551424
2013-04-24,12127.71,12271.29,12090.94,12270.43,182404160
2013-04-25,12308.59,12370.74,12270.43,12329.51,268153536
2013-04-26,12306.14,12329.51,12181.18,12220.2,148882144
2013-04-29,12283.32,12322.93,12220.2,12312.67,123740720
2013-04-30,12310.69,12460.47,12244.2,12456.5,216136192
2013-05-01,12408,12454.92,12285.11,12321.29,209478160
2013-05-02,12326.39,12415.79,12275.98,12379.64,177854880
2013-05-03,12459.89,12533.83,12381.3,12438.03,158304448
2013-05-06,12480.17,12505.37,12440.8,12453.92,142996976
2013-05-07,12443.04,12489.8,12416.29,12464.11,186238528
2013-05-08,12480.1,12598.39,12464.11,12585.05,192482368
2013-05-09,12584.67,12601.07,12530,12543.9,209176000
2013-05-10,12517.15,12589.09,12511.94,12589.09,170807792
2013-05-13,12572.95,12586.25,12479.11,12529.55,161163696
2013-05-14,12529.18,12600.7,12529.41,12577.05,170080752
2013-05-15,12526.07,12575.01,12439.13,12473.65,164718848
2013-05-16,12473.39,12562.98,12463.4,12507.6,162645600
2013-05-17,12487.25,12636.31,12491.45,12613.05,171383520
2013-05-21,12669.51,12806.54,12613.05,12742.43,242211584
2013-05-22,12801.49,12889.26,12735.58,12752.5,219444208
2013-05-23,12648.79,12748.57,12598.87,12658.09,159306064
2013-05-24,12617.19,12670.65,12620.01,12667.22,139682976
2013-05-27,12688.57,12703.13,12662.76,12696.37,55113432
2013-05-28,12755.63,12798.54,12704.66,12750.52,204298480
2013-05-29,12677.44,12750.52,12658.57,12732.61,176162384
2013-05-30,12745.22,12767.55,12725.9,12746.55,203358656
2013-05-31,12691.36,12745.66,12620.08,12650.42,295759616
2013-06-03,12661.22,12681.22,12570.91,12609.8,168847328
2013-06-04,12600.46,12636.38,12568.94,12593.97,142064848
2013-06-05,12541.01,12588.64,12422.39,12443.65,209458400
2013-06-06,12406.76,12453.85,12327.66,12409.33,180521392
2013-06-07,12388.49,12412.96,12310.27,12373.3,158799296
2013-06-10,12375.64,12400.68,12328.45,12382.67,122692608
2013-06-11,12301.05,12375.81,12217.73,12223.57,0
2013-06-12,12246.13,12245.19,12092.53,12109.89,180012144
2013-06-13,12064.4,12291.16,12032.42,12277.13,0
2013-06-14,12271,12298.31,12178.21,12187.36,172528400
2013-06-17,12249.33,12325.81,12189.82,12288.9,143257728
2013-06-18,12299.18,12389.07,12288.35,12367.46,163703088
2013-06-19,12347.74,12365.48,12237.72,12268.29,175982656
2013-06-20,12100.09,12268.29,11940.46,11968.57,297327808
2013-06-21,12019.06,12067.54,11935.72,11995.66,378537568
2013-06-24,11909,11994.65,11759.04,11836.86,181050464
2013-06-25,11893.72,12007.72,11838.46,12005.42,182095504
2013-06-26,11990.48,12005.42,11934.7,11951.9,189495776
2013-06-27,12003.89,12053.63,11951.9,12005.78,199341696
2013-06-28,11995.9,12181.03,11992.92,12129.11,209074224
2013-07-02,12178.05,12217.36,12113.82,12178.38,182469584
2013-07-03,12175.46,12179.07,12055.63,12145.68,129178496
2013-07-04,12174.92,12217.21,12138.39,12166.66,41569988
2013-07-05,12160.16,12170.9,12073.64,12134.91,143997728
2013-07-08,12188.14,12219.84,12134.91,12208.87,138894832
2013-07-09,12247.05,12298.67,12203.46,12297.09,142882320
2013-07-10,12311.62,12315.53,12250.06,12306.93,146737552
2013-07-11,12420.13,12496.29,12306.93,12493.26,224985072
2013-07-12,12516.32,12519.65,12436.76,12462.18,123523648
2013-07-15,12515.93,12569.93,12462.18,12528.35,137709184
2013-07-16,12568.96,12567.15,12490.6,12516.89,146537040
2013-07-17,12536.34,12597.99,12518.96,12568.77,162572336
2013-07-18,12593.81,12680.23,12568.34,12628.85,169056480
2013-07-19,12628.35,12693.87,12624.99,12685.13,166610480
2013-07-22,12712.39,12761.44,12685.13,12758.38,158086560
2013-07-23,12750.42,12772.06,12710.41,12745.38,167879712
2013-07-24,12753.38,12766.93,12632.73,12672.3,183323536
2013-07-25,12643.69,12705.03,12637.27,12669.14,166390304
2013-07-26,12627.4,12676.78,12614.56,12647.9,129847240
2013-07-29,12647.92,12688.41,12618.01,12669.04,115283032
2013-07-30,12669.04,12669.04,12555.82,12581.75,176212384
2013-07-31,12581.75,12631.7,12486.64,12486.64,203774016
2013-08-01,12486.64,12623.43,12486.64,12593.96,165705952
2013-08-02,12593.96,12627.64,12579.02,12603.25,124445736
2013-08-06,12603.25,12603.25,12419.04,12469.32,173264704
2013-08-07,12469.32,12469.32,12400.15,12412.73,149816704
2013-08-08,12412.73,12564.06,12412.73,12552.92,174109376
2013-08-09,12552.92,12557.31,12502.23,12542.13,154645120
2013-08-12,12542.21,12594.27,12542.21,12594.27,155366896
2013-08-13,12594.27,12655.79,12594.26,12642.19,158420848
2013-08-14,12642.19,12664.17,12614.39,12639.3,195454464
2013-08-15,12639.02,12704.52,12562.02,12704.52,212795424
2013-08-16,12704.52,12799.99,12704.51,12736.92,152712480
2013-08-19,12735.49,12735.49,12578.8,12588.02,127015080
2013-08-20,12588.02,12707.54,12573.54,12670.11,143014240
2013-08-21,12670.11,12670.11,12542.84,12573.08,159379264
2013-08-22,12573.08,12700.16,12573.08,12674.35,147336240
2013-08-23,12674.35,12776.14,12674.35,12762.3,131399768
2013-08-26,12762.3,12812.58,12751.85,12760.3,127814520
2013-08-27,12760.3,12760.3,12567.16,12591.21,168679952
2013-08-28,12591.21,12677.47,12582.61,12607.22,150204560
2013-08-29,12607.22,12742.71,12607.22,12704.73,153802432
2013-08-30,12704.59,12746.52,12652.95,12653.9,134048512
2013-09-03,12654.31,12828.13,12654.31,12740.5,133244120
2013-09-04,12740.5,12758.87,12692.06,12757.81,124532856
2013-09-05,12757.81,12851.74,12757.81,12845.06,161116032
2013-09-06,12845.06,12888.69,12796.66,12820.92,138597792
2013-09-09,12820.92,12861.39,12820.92,12854.64,116086176
2013-09-10,12854.64,12854.64,12793.7,12824.48,152982816
2013-09-11,12824.48,12840.43,12764.5,12825.42,139019248
2013-09-12,12825.41,12825.41,12693.86,12701.05,144151008
2013-09-13,12701.14,12761.08,12701.14,12723.4,133999432
2013-09-16,12723.4,12847.78,12723.4,12816.88,190623936
2013-09-17,12816.88,12847.18,12812.23,12834.11,128785208
2013-09-18,12834.11,12958.88,12794.86,12931.4,218108048
2013-09-19,12931.4,12964.86,12892.77,12926.78,164904048
2013-09-20,12926.73,12942.7,12806.47,12806.47,456004224
2013-09-23,12797.6,12828.4,12798.3,12811.18,151448768
2013-09-24,12790.2,12878.71,12784.07,12848.89,149409664
2013-09-25,12848.89,12913.57,12832.52,12836.71,160862096
2013-09-26,12836.71,12905.11,12836.71,12841.62,128192064
2013-09-27,12841.62,12865.85,12818.14,12844.08,130689344
2013-09-30,12843.17,12858.6,12734.71,12787.19,172226496
2013-10-01,12787.19,12866.94,12753.41,12847.44,166027728
2013-10-02,12847.44,12853.29,12790.07,12839,149801776
2013-10-03,12839,12844.9,12700.42,12735.12,137576944
2013-10-04,12735.12,12787.07,12729.98,12758.65,129490192
2013-10-07,12758.65,12814.68,12704.59,12788.25,123590008
2013-10-08,12788.25,12824.22,12682.94,12692.41,140463968
2013-10-09,12692.41,12763.53,12678.02,12730.33,151680704
2013-10-10,12730.33,12934.61,12730.33,12894.41,163846400
2013-10-11,12894.41,12924.89,12874.09,12892.11,115807816
2013-10-15,12892.11,12934.5,12839.31,12931.46,128012480
2013-10-16,12931.46,12957.21,12912.22,12957.21,119937104
2013-10-17,12956.89,13042.06,12951.33,13036.36,148060432
2013-10-18,13035.89,13156.75,13035.89,13136.09,155340608
2013-10-21,13136.09,13190.92,13136.09,13186.53,141918800
2013-10-22,13186.53,13291.17,13186.53,13248.06,203817600
2013-10-23,13248.06,13308.16,13226.19,13243.32,195687136
2013-10-24,13243.34,13329.28,13243.34,13324.76,206166656
2013-10-25,13324.76,13402.43,13315.76,13399.42,146247776
2013-10-28,13399.42,13416.16,13366.25,13371.84,135952608
2013-10-29,13371.84,13443.3,13371.84,13440.61,149841872
2013-10-30,13440.61,13471.06,13364.95,13455.33,173231808
2013-10-31,13454.24,13463.73,13361.26,13361.26,213909872
2013-11-01,13362.93,13402.47,13326.19,13337.46,176205488
2013-11-04,13337.46,13374.02,13309.63,13361.78,142452800
2013-11-05,13355.97,13364.02,13305.15,13361.71,163241216
2013-11-06,13361.71,13412.33,13354.28,13380.41,154891936
2013-11-07,13380.41,13394.17,13285.23,13294.2,184105632
2013-11-08,13294.2,13394.32,13291.38,13378.33,179020400
2013-11-11,13378.33,13393.64,13358.39,13358.39,106002880
2013-11-12,13358.39,13378.51,13324.7,13326.04,155088400
2013-11-13,13325.9,13379.29,13289.75,13370.66,174996752
2013-11-14,13370.66,13460.79,13370.66,13431.38,172623968
2013-11-15,13431.38,13490.19,13431.38,13482.57,150613984
2013-11-18,13482.63,13512.47,13441.4,13458.06,141555456
2013-11-19,13458.06,13497.51,13442.55,13442.77,138067616
2013-11-20,13442.77,13459.95,13387.29,13430.01,169459248
2013-11-21,13430.14,13505.35,13430.14,13475.33,180307664
2013-11-22,13475.33,13517.02,13469.21,13478.34,144174016
2013-11-25,13478.37,13507.27,13460.92,13472.22,179814720
2013-11-26,13472.11,13472.11,13348.83,13349.77,206498992
2013-11-27,13349.6,13389.12,13349.6,13362.06,133606752
2013-11-28,13362.06,13400.77,13362.06,13370.83,51620776
2013-11-29,13371.75,13496.68,13371.75,13395.4,108309272
2013-12-02,13395.4,13459.04,13389.47,13419.57,162083936
2013-12-03,13419.51,13419.51,13279.08,13319.87,178375952
2013-12-04,13319.87,13319.87,13234.47,13304.92,182430608
2013-12-05,13245.69,13304.92,13200.4,13200.4,223318240
2013-12-06,13200.64,13313.62,13200.64,13280.72,131032576
2013-12-09,13309.63,13352.03,13280.72,13312.78,163562432
2013-12-10,13312.76,13360.82,13312.76,13324.01,166945792
2013-12-11,13324.09,13324.09,13133.42,13133.42,160853392
2013-12-12,13133.42,13143.8,13059.74,13114.39,167153120
2013-12-13,13114.39,13144.56,13098.01,13125.7,137588816
2013-12-16,13125.68,13226.35,13125.68,13184.41,148990704
2013-12-17,13184.41,13224.83,13169.96,13180.16,153833408
2013-12-18,13201.23,13358.1,13180.16,13334.73,184613888
2013-12-19,13334.73,13396.62,13322.87,13392.2,162248080
2013-12-20,13392.19,13504.33,13392.19,13399.6,381138208
2013-12-23,13399.92,13463.53,13399.92,13447.7,99250280
2013-12-24,13447.7,13531.41,13447.7,13518.02,51761556
2013-12-27,13517.92,13604.31,13517.92,13587.98,82102672
2013-12-30,13587.55,13597.48,13572.26,13581.39,77787736
2013-12-31,13581.45,13644.28,13580.89,13621.55,75504880
2014-01-02,13621.4,13621.4,13528.29,13594.19,112443976
2014-01-03,13594.19,13594.19,13521.75,13548.86,102226488
2014-01-06,13548.86,13560.64,13473.23,13495.54,129198416
2014-01-07,13495.05,13617.09,13495.05,13596.93,154228704
2014-01-08,13596.93,13639.2,13586.76,13614.63,164828288
2014-01-09,13614.73,13644.16,13585.01,13629.41,170238032
2014-01-10,13629.69,13750.66,13629.69,13747.52,182515248
2014-01-13,13747.52,13771.13,13658.03,13681.48,247651392
2014-01-14,13681.48,13747.04,13681.48,13692.38,206284496
2014-01-15,13692.38,13785.02,13692.38,13772.58,191847744
2014-01-16,13772.75,13831.58,13741.74,13831.58,225590240
2014-01-17,13831.58,13910.38,13829.16,13888.21,214764816
2014-01-20,13888.21,13990.29,13888.21,13990.29,103998952
2014-01-21,13990.24,13999.6,13948.26,13951.77,213260512
2014-01-22,13951.77,13999.58,13933.58,13988.2,249884384
2014-01-23,13988.2,14002.39,13932.28,13932.97,192427952
2014-01-24,13932.97,13932.97,13698.31,13717.76,208900912
2014-01-27,13717.76,13717.76,13520.51,13582.29,179320352
2014-01-28,13583,13706.45,13583,13687.66,174772960
2014-01-29,13687.66,13687.66,13587.29,13643.22,186216640
2014-01-30,13643.22,13750.26,13634.13,13735.28,166736128
2014-01-31,13735.28,13735.28,13598.03,13694.94,181443632
2014-02-03,13694.94,13694.94,13450.31,13486.2,180782512
2014-02-04,13486.2,13506.93,13463.36,13504.48,184193888
2014-02-05,13504.48,13569.78,13455.8,13559.69,201964848
2014-02-06,13560.33,13732.74,13560.33,13713.4,190304128
2014-02-07,13717.56,13793.51,13698.35,13786.5,171732320
2014-02-10,13786.5,13839.48,13780.13,13794.18,149923504
2014-02-11,13794.36,13926,13794.36,13880.99,203676688
2014-02-12,13880.99,13947.34,13880.99,13900.49,191811136
2014-02-13,13900.49,14001.65,13839,14001.65,258102128
2014-02-14,14001.65,14071.54,13998.16,14054.76,189410752
2014-02-18,14054.76,14109.79,14054.76,14077.47,186655120
2014-02-19,14077.47,14174.27,14077.47,14119.73,218225776
2014-02-20,14119.73,14222.6,14112.02,14210.37,207862576
2014-02-21,14212.05,14253.16,14205.72,14205.72,184806256
2014-02-24,14225.38,14278.63,14205.72,14227.08,178401088
2014-02-25,14227.08,14232.94,14179.27,14188.98,171700736
2014-02-26,14189.17,14228.82,14176.44,14188.58,178397920
2014-02-27,14188.58,14247.32,14185.53,14214.74,182310544
2014-02-28,14214.43,14280.85,14203.36,14209.59,212563056
2014-03-03,14209.67,14258.96,14160.93,14212.74,173654944
2014-03-04,14212.74,14328.48,14212.74,14289.86,160308944
2014-03-05,14289.86,14309.2,14260.97,14304.17,161991936
2014-03-06,14304.17,14323.28,14264.68,14271.92,174337584
2014-03-07,14276.45,14335.52,14268.77,14299.08,171885664
2014-03-10,14298.97,14323.37,14266.75,14302.06,134744704
2014-03-11,14302.06,14330.38,14260.06,14267.23,159134080
2014-03-12,14267.23,14329.78,14201.18,14319,178728992
2014-03-13,14319,14328.66,14215.26,14245.14,182704080
2014-03-14,14245.03,14276.85,14205.73,14227.66,153689280
2014-03-17,14258.49,14315.22,14219.97,14231.89,154987408
2014-03-18,14232,14372.46,14228.58,14368.98,174454960
2014-03-19,14368.98,14380.91,14297.35,14334.04,159484880
2014-03-20,14332.21,14377.61,14264.81,14361.83,153103984
2014-03-21,14361.87,14406.86,14335.76,14335.76,300151648
2014-03-24,14335.76,14402.49,14226.88,14278.55,162091600
2014-03-25,14278.55,14328.38,14278.55,14299.49,137841408
2014-03-26,14299.93,14345.4,14179.47,14184.1,192881952
2014-03-27,14184.1,14197.71,14139.29,14178.84,189633792
2014-03-28,14214.88,14300.21,14214.88,14260.72,172884736
2014-03-31,14288.63,14358.47,14284.74,14335.31,210507616
2014-04-01,14348.08,14390.26,14341.18,14380.55,155762272
2014-04-02,14394.42,14471.53,14394.42,14459.11,206406304
2014-04-03,14446.65,14446.91,14352.13,14402.21,154668800
2014-04-04,14450.21,14474.65,14364.03,14393.1,165401792
2014-04-07,14360.35,14390.09,14247.05,14270.33,151533200
2014-04-08,14259.29,14382.79,14251.92,14372.45,161334048
2014-04-09,14372.43,14444.56,14372.43,14435.58,182482192
2014-04-10,14443.46,14444.94,14266.57,14308,209563840
2014-04-11,14308,14308,14221.39,14257.69,159710896
2014-04-14,14257.69,14357.03,14245.46,14284.43,161847200
2014-04-15,14274,14355.47,14224.85,14303.92,176427744
2014-04-16,14355.86,14448.64,14354.71,14446.52,196046560
2014-04-17,14432.29,14508.54,14423.73,14500.39,169270912
2014-04-21,14497.99,14509.66,14465.6,14493.68,135970192
2014-04-22,14492.87,14556.6,14471.87,14555.97,159634656
2014-04-23,14556.27,14587.09,14533.39,14533.39,166974784
2014-04-24,14557.23,14584.1,14522.16,14554.25,181767264
2014-04-25,14517.75,14541.09,14472.08,14533.57,149223808
2014-04-28,14553.27,14557.31,14459.78,14530.91,135655840
2014-04-29,14520.22,14613.03,14520.22,14583.11,153539888
2014-04-30,14569.32,14662.01,14569.32,14651.87,173053520
2014-05-01,14649.19,14684.15,14639.54,14664.07,155588512
2014-05-02,14664.48,14765.15,14664.48,14765.15,152159520
2014-05-05,14735.36,14735.36,14665.82,14697.03,126804808
2014-05-06,14669.3,14669.3,14593.61,14612.29,134644368
2014-05-07,14612.64,14662.28,14572.13,14656.4,164756640
2014-05-08,14658.75,14693.15,14512.12,14546.95,167131072
2014-05-09,14580.9,14580.9,14491.89,14534.06,153780224
2014-05-12,14580,14657.28,14580,14654.94,136035376
2014-05-13,14654.94,14687.76,14636.5,14679.81,131263128
2014-05-14,14692.07,14706.13,14660.43,14673.73,121700504
2014-05-15,14673.73,14673.73,14516.15,14588.89,205181152
2014-05-16,14571.01,14573.89,14473.78,14515.06,139016336
2014-05-20,14526.11,14564.97,14488.59,14525.19,129595032
2014-05-21,14543.81,14650.25,14536.71,14649.86,145058352
2014-05-22,14649.86,14742.48,14649.86,14702.29,123299440
2014-05-23,14691.6,14713.5,14684.8,14708.1,110242696
2014-05-26,14708.11,14764.94,14701.07,14715.69,39629424
2014-05-27,14715.71,14725.42,14634.94,14658.02,159882752
2014-05-28,14658.02,14658.02,14557.89,14610.96,133445560
2014-05-29,14620.08,14631.12,14529.09,14588.95,146302000
2014-05-30,14588.98,14630.31,14537.08,14604.16,213583520
2014-06-02,14647.81,14680.76,14631.95,14680.72,136343872
2014-06-03,14680.91,14747.86,14659.36,14734.69,171520704
2014-06-04,14734.61,14805.96,14670.03,14796.79,150926592
2014-06-05,14796.97,14821.73,14736.39,14800.18,175136944
2014-06-06,14800.18,14840.45,14788.95,14838.9,122808032
2014-06-09,14838.9,14896.68,14832.63,14871.21,120795784
2014-06-10,14870.31,14909.31,14858.99,14904.38,136800384
2014-06-11,14864.56,14892.13,14850.41,14892.13,164839472
2014-06-12,14891.43,14922.64,14857.43,14909.63,179033856
2014-06-13,14910.2,15017.19,14904.68,15001.61,155799824
2014-06-16,15001.61,15075.7,15001.61,15040.43,150458432
2014-06-17,15039.97,15074.74,15006.62,15055.89,136557840
2014-06-18,15059.16,15115.38,15057.96,15109.25,155015168
2014-06-19,15109.25,15119.94,15081.93,15112.22,225796000
2014-06-20,15112.22,15124.89,15086.62,15108.97,359779264
2014-06-23,15109.42,15117.95,15073.82,15105.63,145504208
2014-06-24,15106.21,15137.68,14956.76,14962.37,185119728
2014-06-25,14962.75,15013.21,14956.05,14974.65,156097808
2014-06-26,14961.23,15036.78,14937.88,15030.74,121707032
2014-06-27,15030.74,15094.25,15016.96,15094.25,122718240
2014-06-30,15092.75,15146.01,15060.83,15146.01,122436280
2014-07-02,15146.01,15223.04,15146.01,15209.79,166809568
2014-07-03,15210.16,15256.36,15195.88,15207.11,145971472
2014-07-04,15207.11,15246.8,15207.11,15214.96,48781808
2014-07-07,15207.42,15208.14,15107.18,15172.93,143433936
2014-07-08,15172.93,15172.93,15021.05,15137.18,185867360
2014-07-09,15136.85,15216.08,15120.98,15215.19,176975056
2014-07-10,15214.35,15214.35,15100.15,15114.48,174996736
2014-07-11,15115.09,15138.72,15083.16,15125.5,140337248
2014-07-14,15125.05,15180.41,15125.05,15171.23,141524656
2014-07-15,15171.11,15176.93,15057.35,15081.32,187125248
2014-07-16,15141.5,15240.84,15141.5,15226.34,160837088
2014-07-17,15226.34,15269.39,15186.14,15204.48,163178272
2014-07-18,15202.1,15291.15,15179.26,15266.57,132333688
2014-07-21,15266.37,15266.37,15208.84,15249.99,96354032
2014-07-22,15251.86,15343.51,15251.86,15315.13,147356976
2014-07-23,15314.88,15395.74,15313.34,15394.38,146911456
2014-07-24,15394.38,15421.39,15370.09,15394.45,157100784
2014-07-25,15393.45,15503.4,15379.68,15455.04,140407024
2014-07-28,15452.25,15465.29,15406.1,15445.22,134917984
2014-07-29,15457.54,15506.09,15446.07,15446.55,139335008
2014-07-30,15449.03,15527.3,15449.03,15524.82,185086560
2014-07-31,15524.82,15524.82,15275.05,15330.73,207807296
2014-08-01,15330.77,15371.76,15130.85,15215.26,170392336
2014-08-05,15215.87,15250.41,15130.82,15187.71,173563024
2014-08-06,15184.58,15226.31,15121.99,15202.09,149164592
2014-08-07,15201.42,15254.75,15056.11,15118.77,172807280
2014-08-08,15142.77,15204.56,15092.11,15196.31,137215200
2014-08-11,15227.15,15301.18,15224.16,15261.64,126261960
2014-08-12,15261.64,15319.87,15229.69,15274.23,153169424
2014-08-13,15274.78,15309.87,15242.86,15262.73,140795904
2014-08-14,15284.55,15312.86,15257.46,15291.18,138446000
2014-08-15,15290.75,15307.31,15182.13,15304.21,147689296
2014-08-18,15332.7,15368.98,15311.3,15338.47,109595944
2014-08-19,15339.53,15496.32,15339.53,15477.17,126247512
2014-08-20,15477.68,15570.45,15425.82,15561.95,140333568
2014-08-21,15561.72,15566.53,15526.01,15555.26,123905240
2014-08-22,15556.09,15574.23,15495.06,15535.55,102244456
2014-08-25,15535.94,15623.99,15535.94,15598.74,101680880
2014-08-26,15599.5,15653.38,15599.5,15619.21,128557648
2014-08-27,15619.21,15624.51,15559.82,15602.65,119750512
2014-08-28,15600.78,15600.78,15541.95,15558.17,114796952
2014-08-29,15566.8,15632.58,15516.47,15625.73,157610512
2014-09-02,15626.85,15627.77,15574.14,15619.08,146211472
2014-09-03,15657.75,15685.12,15624.76,15657.63,153230656
2014-09-04,15657.51,15674.23,15541.88,15576.79,159216784
2014-09-05,15576.79,15589.9,15525.16,15569.92,151717680
2014-09-08,15569.92,15569.92,15482.36,15509.39,132817920
2014-09-09,15510.11,15564.23,15500.06,15536.81,163201456
2014-09-10,15536.81,15536.81,15434.11,15471.89,135965552
2014-09-11,15471.56,15546.54,15432.28,15534.32,164480112
2014-09-12,15534.07,15579.98,15498.12,15531.58,147279808
2014-09-15,15530.85,15530.85,15442.05,15482.56,149596880
2014-09-16,15482.15,15556.18,15442.71,15510.54,182344032
2014-09-17,15509.68,15520.4,15428.34,15458.88,152937584
2014-09-18,15458.88,15477.02,15422.47,15465.54,173523456
2014-09-19,15461.26,15461.26,15238,15265.35,453002816
2014-09-22,15259.41,15266.11,15117.5,15129,182823680
2014-09-23,15124.98,15171,15089.41,15125.67,163274448
2014-09-24,15125.67,15164.68,15005.62,15120.54,191796720
2014-09-25,15120.54,15120.54,14879.3,14893.57,191933808
2014-09-26,14893.83,15055.82,14821.71,15026.77,162321296
2014-09-29,14976.24,15011.88,14853.64,14976.92,161729920
2014-09-30,14968.38,15047.13,14899.28,14960.51,217764160
2014-10-01,14958.5,14958.5,14764.02,14805.44,192397408
2014-10-02,14781.48,14781.48,14545.59,14760.64,234455072
2014-10-03,14782.04,14875.01,14763.66,14789.78,197011424
2014-10-06,14829.59,14878.67,14743.12,14743.12,153069568
2014-10-07,14716.14,14757.89,14572.18,14576.45,189985680
2014-10-08,14584.5,14678.32,14439.62,14666.47,257061520
2014-10-09,14661.66,14661.66,14399.98,14460.6,226717984
2014-10-10,14438.45,14438.45,14188.75,14227.36,245692672
2014-10-14,14185.21,14185.21,13977.73,14036.68,257770240
2014-10-15,13957.26,13957.26,13677.34,13869.88,305503456
2014-10-16,13775.76,14166.33,13646.79,14052.97,267554656
2014-10-17,14142.04,14297.17,14142.04,14227.68,238634016
2014-10-20,14240.11,14354.77,14180.1,14337.77,162358560
2014-10-21,14413.18,14564.06,14364.57,14547.71,189093008
2014-10-22,14574.25,14584.33,14295.07,14312.07,202868224
2014-10-23,14407.83,14529.13,14384.53,14486.83,174794704
2014-10-24,14489.04,14569.42,14436.64,14543.82,143071872
2014-10-27,14525.95,14525.95,14385.32,14469,150434448
2014-10-28,14503.11,14628.62,14473.87,14624.25,161520704
2014-10-29,14634.25,14641.33,14471.6,14527.57,202160448
2014-10-30,14500.89,14546.49,14412.96,14458.69,193262000
2014-10-31,14510.38,14626.98,14507.55,14613.32,261258240
2014-11-03,14632.15,14637.56,14519.33,14537.62,173153216
2014-11-04,14522.84,14522.84,14327.02,14390.43,234613744
2014-11-05,14452.26,14599.72,14441.21,14548.26,235835552
2014-11-06,14576.46,14640.92,14488.11,14563.38,215194400
2014-11-07,14574.13,14712.05,14561.33,14690.83,216671120
2014-11-10,14729.13,14768.98,14671.74,14709.8,191840560
2014-11-11,14720.84,14770.72,14688.18,14760.27,162235040
2014-11-12,14736.25,14856.2,14696.92,14856.2,209466032
2014-11-13,14867.14,14890.82,14739.79,14778.77,196539488
2014-11-14,14778.99,14843.1,14748.1,14843.1,210827760
2014-11-17,14825.86,14950.53,14825.86,14882.5,183312352
2014-11-18,14911.93,14989.96,14911.93,14972.97,193040160
2014-11-19,14996.88,15012.61,14914.38,14980.15,211939168
2014-11-20,14966.41,15075.18,14948.2,15075.18,197534800
2014-11-21,15158.65,15184.36,15087.42,15111.13,206015216
2014-11-24,15121.42,15132.64,14980.16,15015.41,164248944
2014-11-25,15031.6,15100.48,15031.6,15073.65,286515776
2014-11-26,15055.82,15060.38,15003.86,15038.41,152804192
2014-11-27,15026.01,15033.63,14866.59,14922.44,156003616
2014-11-28,14871.81,14871.81,14743.85,14744.7,213089664
2014-12-01,14753.51,14771.78,14558.2,14625.32,303964960
2014-12-02,14610.06,14707.65,14570.67,14620.07,294657248
2014-12-03,14638.32,14769.27,14627.06,14754.06,240756576
2014-12-04,14746.91,14789.02,14433.59,14469.95,316817952
2014-12-05,14483.29,14542.02,14435.04,14473.7,252702048
2014-12-08,14410.05,14410.05,13983.71,14144.17,285280224
2014-12-09,14083.33,14195.73,14001.03,14195.73,279980640
2014-12-10,14167.27,14167.27,13779.54,13852.95,307750208
2014-12-11,13828.25,14083.74,13827.43,13905.12,258572752
2014-12-12,13847.33,13889.07,13713.17,13731.05,294205632
2014-12-15,13758.28,13852.14,13635.53,13705.14,300401376
2014-12-16,13677.33,14056.85,13670.78,13861.52,425393632
2014-12-17,13880.22,14226.97,13831.8,14213.88,373359552
2014-12-18,14356.09,14439.06,14193.22,14346.75,333419648
2014-12-19,14389.96,14530.47,14348.65,14468.26,884216768
2014-12-22,14494.62,14547.02,14395.44,14432.38,210368144
2014-12-23,14471.02,14597.59,14471.02,14594.03,164404064
2014-12-24,14595.35,14645.07,14516.23,14609.25,72371640
2014-12-29,14634.33,14738.57,14628.89,14663.92,122917928
2014-12-30,14663.24,14681.05,14601.79,14640.04,123975024
2014-12-31,14632.4,14670.21,14555.71,14632.44,106689768
2015-01-02,14637.34,14756.3,14631.35,14753.65,133026600
2015-01-05,14709.02,14709.02,14339.5,14392.7,224215600
2015-01-06,14368.11,14370.4,14161.98,14246.77,273347392
2015-01-07,14324.37,14427.44,14265.71,14285,234524544
2015-01-08,14368.58,14506.14,14368.58,14457.72,225812560
2015-01-09,14484.62,14496.91,14325.15,14384.92,216286880
2015-01-12,14378.32,14378.32,14122.38,14265.01,240040960
2015-01-13,14285.13,14369.84,14074.95,14187.16,276614560
2015-01-14,14119.75,14119.75,13892.57,14084.43,298847680
2015-01-15,14149.71,14170.67,14017.17,14041.82,282208736
2015-01-16,14045.38,14330.8,14043.83,14309.41,303918080
2015-01-19,14307.65,14323.82,14195.39,14312.5,97303888
2015-01-20,14368.36,14377.63,14260.43,14308.44,279252512
2015-01-21,14315.58,14624.24,14266.24,14560.42,300489344
2015-01-22,14589.46,14792.49,14589.46,14763.98,266872992
2015-01-23,14775.05,14853.3,14741.63,14779.35,226368128
2015-01-26,14787.72,14803.73,14702.89,14797.83,186840592
2015-01-27,14773.46,14838.84,14656.27,14833.88,223928976
2015-01-28,14849.26,14852.68,14599.65,14602.88,239058864
2015-01-29,14599.72,14672.58,14392.55,14637.28,149349168
2015-01-30,14581.24,14812.52,14514.6,14673.48,324265184
2015-02-02,14713.87,14931.07,14713.87,14900.47,228902384
2015-02-03,14955.79,15154.92,14955.79,15062.88,316883200
2015-02-04,15027.51,15056.35,14939.17,14995.65,259139024
2015-02-05,15031.11,15172.32,15031.11,15124.92,228704768
2015-02-06,15149.54,15204.45,15025.64,15083.92,221622576
2015-02-09,15084.93,15168.05,15056.6,15100.7,207887520
2015-02-10,15114.49,15147.73,14977.18,15112.52,207340448
2015-02-11,15092.88,15170.56,15080.74,15151.5,223434096
2015-02-12,15192.83,15236.72,15114.87,15228.52,260685824
2015-02-13,15281.86,15339.46,15256.73,15264.81,194029792
2015-02-17,15249.03,15349.01,15190.16,15284.61,188670752
2015-02-18,15276.19,15286.39,15178.04,15212.75,217001088
2015-02-19,15198.88,15211.81,15099.91,15180.33,196613824
2015-02-20,15187.71,15232.74,15124.3,15172.24,212488464
2015-02-23,15127.59,15204.59,15120.75,15200.26,188286704
2015-02-24,15215.1,15274.99,15150.7,15164.97,204028416
2015-02-25,15201.43,15258.85,15155.11,15228.57,202158352
2015-02-26,15273.09,15318.36,15241.16,15241.16,189355904
2015-02-27,15237.63,15333.61,15234.34,15234.34,339748352
2015-03-02,15240.93,15283.72,15212.26,15264.05,192652560
2015-03-03,15258.04,15258.04,15109.88,15133.85,195667760
2015-03-04,15108.7,15135.92,14995.07,15082.84,196488368
2015-03-05,15136.7,15189.1,15094.84,15103.11,191332240
2015-03-06,15067.46,15145.28,14910.3,14952.5,230717600
2015-03-09,14964.6,14964.6,14854.49,14854.49,182391024
2015-03-10,14784.72,14784.72,14627.97,14641.76,198179792
2015-03-11,14650.49,14778.92,14637.62,14739.2,189464032
2015-03-12,14744.84,14809.06,14719.68,14770.72,182561520
2015-03-13,14734.66,14738.93,14606.19,14731.5,185464496
2015-03-16,14733.51,14913.54,14719.27,14862.76,187656256
2015-03-17,14817.96,14922.09,14722.47,14898.53,176403344
2015-03-18,14869,15028.01,14825.18,14962.24,201348512
2015-03-19,14942.45,14964.18,14817.49,14873.93,184973600
2015-03-20,14913.86,14998.03,14913.86,14942.41,496189024
2015-03-23,14962.87,15019.07,14925.1,14957.21,161574960
2015-03-24,14959.42,15103.18,14930.92,15081.26,179618480
2015-03-25,15103.16,15161.61,14929.37,14929.37,221780848
2015-03-26,14945.39,14996.74,14848.99,14869.8,207993968
2015-03-27,14856.08,14897.78,14717.68,14812.42,147455520
2015-03-30,14855.4,14994.95,14855.4,14908.39,167649904
2015-03-31,14867.8,14962.83,14813.71,14902.44,201751728
2015-04-01,14925.16,14972.28,14878.53,14942.55,188681952
2015-04-02,14925.54,15070.31,14912.33,15026.62,156413920
2015-04-06,15028.73,15160.72,15016.49,15100.65,157703520
2015-04-07,15115.25,15266.62,15115.25,15188.84,221954320
2015-04-08,15188.59,15249.52,15175.35,15213.6,177055792
2015-04-09,15216.21,15359.3,15216.21,15326.31,176797184
2015-04-10,15362.27,15406.06,15350.36,15388.43,179796608
2015-04-13,15401.34,15446.45,15352.14,15383.59,155868768
2015-04-14,15372.11,15402.98,15342.06,15389.28,179257744
2015-04-15,15437.02,15524.75,15437.02,15450.87,254295072
2015-04-16,15429.72,15454.25,15324.96,15386.77,208305216
2015-04-17,15364.63,15367.56,15275.53,15360.55,163532672
2015-04-20,15376.78,15483.12,15376.78,15412.6,153306320
2015-04-21,15418.27,15434.06,15300.19,15346.44,162759024
2015-04-22,15341.92,15341.92,15215.87,15304.77,157453264
2015-04-23,15285.35,15425.81,15266.85,15392.35,160971280
2015-04-24,15406,15440.36,15367.99,15408.33,139738160
2015-04-27,15442.32,15456.35,15319.58,15344.08,188783120
2015-04-28,15340.8,15348.34,15278.69,15346.07,168474304
2015-04-29,15288.04,15363.79,15242.1,15347.34,192322960
2015-04-30,15324.2,15324.2,15192.46,15224.52,229900432
2015-05-01,15229.1,15362.88,15208.43,15339.77,158962480
2015-05-04,15347.73,15403.45,15340.88,15367.47,150908272
2015-05-05,15378.81,15416.56,15128.22,15173.94,204037008
2015-05-06,15145.48,15148.51,14945.01,15023.89,244358848
2015-05-07,15016.86,15103.53,14934.3,15088.82,277086048
2015-05-08,15141.65,15200.22,15099.22,15170.02,185158736
2015-05-11,15182.17,15237.18,15108.85,15152.64,146603088
2015-05-12,15114.4,15127.02,15026.19,15043.15,189066320
2015-05-13,15053.53,15095.54,14948.28,14980.72,191793632
2015-05-14,14999.61,15036.82,14983.97,15028.12,183190192
2015-05-15,15020.34,15108.12,14990.72,15108.12,163163456
2015-05-19,15115.84,15159.08,15063.32,15121.02,177612672
2015-05-20,15146.7,15187.02,15051.7,15072.83,150691680
2015-05-21,15092.25,15230.72,15092.25,15203.61,173031616
2015-05-22,15196.8,15218.02,15139.16,15200.76,122902144
2015-05-25,15192.59,15205.34,15172.15,15187.4,37855052
2015-05-26,15181.02,15188.65,14974.3,15050.81,148932576
2015-05-27,15066.7,15144.4,15016.42,15110.47,147683296
2015-05-28,15110.59,15161.29,15005.03,15107,148946336
2015-05-29,15096.97,15118.57,14956,15014.09,281058528
2015-06-01,15040.88,15078.58,14982.35,15074.13,139698896
2015-06-02,15075.9,15155.65,15049.54,15104.74,149221088
2015-06-03,15124.7,15182.22,15104.04,15154.68,154326640
2015-06-04,15096.19,15114.51,14957.57,15019.39,153522432
2015-06-05,14995.31,15060.9,14946,14957.16,153567776
2015-06-08,14939.12,14939.12,14714.72,14743.33,153647920
2015-06-09,14742.1,14840.12,14687,14817.71,156709504
2015-06-10,14860.93,14953.03,14843.48,14889.04,166024784
2015-06-11,14894.19,14921.47,14810.66,14830.88,152418512
2015-06-12,14798.31,14798.31,14725.25,14741.15,141125728
2015-06-15,14684.22,14784.53,14651.36,14756.05,147920448
2015-06-16,14743.7,14753.99,14683.38,14753.05,162529776
2015-06-17,14773.03,14825.13,14659.89,14732.98,162174464
2015-06-18,14731.55,14781.45,14685.15,14770.64,150127680
2015-06-19,14680.26,14746.39,14584.43,14653.12,482079808
2015-06-22,14644.92,14827.2,14644.92,14790.48,150366800
2015-06-23,14814.37,14923.76,14814.37,14904.91,145317504
2015-06-24,14901.23,14995.33,14871.88,14947.51,170668064
2015-06-25,14957.24,14957.24,14861.68,14897.5,149486384
2015-06-26,14886.34,14886.34,14782.47,14808.09,142466736
2015-06-29,14738.48,14738.48,14482.16,14490.15,162380928
2015-06-30,14554.63,14607.9,14492.23,14553.33,180526448
2015-07-02,14601.27,14663.41,14560.27,14637.99,173442288
2015-07-03,14629.22,14682.39,14622.3,14682.39,51349200
2015-07-06,14540.95,14670.26,14524.64,14593.57,194847504
2015-07-07,14590.15,14625.11,14389.1,14624.5,194129728
2015-07-08,14549.53,14599.99,14379.92,14412.07,166323952
2015-07-09,14513.75,14558.69,14275.54,14278.49,188522464
2015-07-10,14389.78,14419.52,14338.06,14411.07,156178016
2015-07-13,14510.38,14566.02,14453.26,14533.22,166205056
2015-07-14,14526.4,14613.45,14453.68,14599.4,153715008
2015-07-15,14611.26,14706.34,14541.74,14662.28,158321152
2015-07-16,14723.51,14748,14693.99,14731.08,155607824
2015-07-17,14738.2,14738.3,14597.56,14642.84,145251136
2015-07-20,14622.97,14630.51,14405.06,14425.55,159522176
2015-07-21,14459.36,14511.99,14335.76,14376.24,158798624
2015-07-22,14323.06,14361.01,14231.1,14307.12,189878592
2015-07-23,14341.53,14339.29,14168.9,14265.37,192099312
2015-07-24,14231.73,14275.47,14145.27,14186.24,213065392
2015-07-27,14084.28,14112.13,13956.05,14001.37,208053344
2015-07-28,14032.73,14104.3,13938.9,14077.36,189404032
2015-07-29,14076.57,14303.81,14059.28,14301.8,207643952
2015-07-30,14315.5,14386.75,14226.57,14382.78,208093120
2015-07-31,14417.41,14501.58,14391.6,14468.44,191966576
2015-08-04,14433.06,14515.79,14424.89,14491.05,177553312
2015-08-05,14566.16,14622.35,14484.69,14502.99,174759152
2015-08-06,14505.69,14499.43,14378.62,14405.91,221731808
2015-08-07,14401.35,14458.11,14265.03,14302.7,175109792
2015-08-10,14354.42,14471.13,14343.09,14466.39,175189776
2015-08-11,14378.34,14414.67,14264.32,14414.67,195188800
2015-08-12,14359.62,14359.62,14182.46,14339.53,214900368
2015-08-13,14322.23,14340.57,14223.62,14238.4,169970816
2015-08-14,14251.78,14304.38,14224.53,14277.88,170233744
2015-08-17,14267.24,14267.24,14184.58,14251.53,145429392
2015-08-18,14217.69,14227.44,14125.54,14193.87,155036064
2015-08-19,14180.71,14187.62,14013.99,14036.63,216709664
2015-08-20,13962.97,14022.14,13736.96,13737,220463344
2015-08-21,13614.64,13697.53,13468.72,13473.67,242628800
2015-08-24,12656.03,13396.76,12705.17,13052.74,318859296
2015-08-25,13437.04,13445.63,13134.33,13150.93,242924832
2015-08-26,13352.23,13393.22,13061.9,13381.59,229144736
2015-08-27,13518.01,13845.66,13465.57,13766.67,269525280
2015-08-28,13727.5,13866.27,13710.09,13865.07,217015648
2015-08-31,13816.06,13888.19,13653.87,13859.12,274555840
2015-09-01,13611.23,13691.8,13419.12,13481.9,223509248
2015-09-02,13568.51,13626.94,13419.99,13545.25,197093376
2015-09-03,13584.02,13706.76,13538.81,13596.41,179596064
2015-09-04,13453.42,13509.95,13414.58,13478.31,142024480
2015-09-08,13657.62,13683.57,13593.48,13630.67,165294224
2015-09-09,13731.2,13766.65,13516.99,13531.85,208366640
2015-09-10,13493.22,13643.54,13504.08,13569.89,189545888
2015-09-11,13508.4,13523.46,13404.63,13461.47,188368416
2015-09-14,13459.99,13459.99,13353.34,13353.34,161268480
2015-09-15,13368.66,13478.67,13365.31,13462.71,170456416
2015-09-16,13505.57,13776.69,13501.27,13763.78,245113248
2015-09-17,13751.11,13876,13704.56,13787.16,216803984
2015-09-18,13618.92,13692.58,13587.44,13646.9,608098560
2015-09-21,13730.72,13847.41,13687.09,13779.44,192675056
2015-09-22,13573.79,13646.13,13452.51,13491.09,173973264
2015-09-23,13541.73,13560.07,13378.01,13383.69,155134544
2015-09-24,13318.42,13384.51,13237.43,13338.67,211139056
2015-09-25,13453.57,13468.75,13350.66,13378.57,207201472
2015-09-28,13298.89,13297.81,13004.58,13004.58,188784816
2015-09-29,13010.11,13111.38,12964.12,13036.96,205466432
2015-09-30,13152.98,13310.55,13135.19,13306.96,234915200
2015-10-01,13367.92,13379.85,13152.09,13241.89,226505744
2015-10-02,13122.2,13341.68,13086.39,13339.74,215950448
2015-10-05,13440.4,13590.73,13416.25,13552.2,304422496
2015-10-06,13596.54,13690.86,13582.12,13647.26,284121408
2015-10-07,13759.75,13873.84,13735.38,13868.35,338065312
2015-10-08,13859.15,13994.52,13839.52,13978.66,264684304
2015-10-09,14050.65,14053.19,13948.1,13964.36,252814064
2015-10-13,13891.89,13952.71,13828.8,13844.73,212034768
2015-10-14,13863.16,13958.46,13850.88,13875.33,211035776
2015-10-15,13835.68,13873.2,13761.18,13828.97,198092960
2015-10-16,13899.86,13925.5,13838.1,13838.1,206490704
2015-10-19,13776.46,13818.19,13718.61,13758.38,180214304
2015-10-20,13764,13916.02,13740.7,13841.92,169687936
2015-10-21,13867.01,13882.56,13626.07,13704.19,187227568
2015-10-22,13712.74,13888.5,13730.66,13878.11,213310336
2015-10-23,13988.22,14014.83,13924.28,13953.66,208997504
2015-10-26,13946.75,13947.74,13784.05,13790.9,188864416
2015-10-27,13746.92,13789.33,13662.48,13699.6,220050976
2015-10-28,13745.94,13911.81,13727.51,13863.16,245564368
2015-10-29,13824.95,13869.94,13773.8,13791.88,248803216
2015-10-30,13753.74,13766.57,13519.52,13529.17,262586432
2015-11-02,13524.97,13632.65,13515.93,13623.01,172226688
2015-11-03,13641.46,13740.36,13609.56,13710.31,213867440
2015-11-04,13745.78,13790.07,13637.34,13661.82,234624400
2015-11-05,13656.71,13664.5,13534.86,13558.78,225689808
2015-11-06,13553.37,13593.67,13481.45,13553.3,202946704
2015-11-09,13565.2,13556.59,13385.77,13482.62,185883952
2015-11-10,13419.8,13451.15,13336.9,13411.63,193440144
2015-11-11,13431.97,13438.78,13325.62,13341.93,185497504
2015-11-12,13235.16,13318.12,13119,13127.18,234869968
2015-11-13,13097.49,13162.41,13030.46,13075.42,204066352
2015-11-16,13081.29,13317.52,13078.82,13317.52,181755840
2015-11-17,13326.67,13379.89,13247.96,13280.39,181965456
2015-11-18,13338.08,13421.83,13317.89,13399.97,183320080
2015-11-19,13392.02,13478.82,13384.75,13473.83,189697008
2015-11-20,13523.47,13514.77,13413.66,13433.49,200447056
2015-11-23,13411.65,13508.09,13372.04,13382.38,156076016
2015-11-24,13371.74,13461.17,13359.57,13407.83,218738016
2015-11-25,13402.54,13481.33,13368.11,13403.42,188903328
2015-11-26,13415.56,13451.56,13401.17,13425.19,61260424
2015-11-27,13390.03,13424.78,13353.45,13368.24,100022632
2015-11-30,13397.82,13495.47,13390.61,13469.83,298491328
2015-12-01,13496.84,13653.7,13482.35,13636.06,222524944
2015-12-02,13625.46,13629.18,13442.28,13463.82,215066048
2015-12-03,13532.54,13529.03,13288.15,13324.67,199939120
2015-12-04,13303.03,13374.16,13268.43,13358.77,225414560
2015-12-07,13292.14,13316.23,13018.7,13042.83,228592000
2015-12-08,12913.86,13007.69,12872.33,12922.47,228971008
2015-12-09,12942.31,13133.54,12877.61,12937.59,245501824
2015-12-10,12902.58,13081.81,12895.02,13016.59,223402736
2015-12-11,12905.83,12956.92,12771.16,12789.95,205780480
2015-12-14,12767.01,12805.24,12617.66,12695.49,246223808
2015-12-15,12815.46,12932.42,12783.73,12919.57,228819632
2015-12-16,12977.34,13182.66,12967.12,13166.08,284692896
2015-12-17,13139.54,13158.86,12967.43,13009.93,262463200
2015-12-18,12954.57,13061.73,12968.01,13024.3,530059232
2015-12-21,13097.45,13141.05,12983.65,13034.38,192208224
2015-12-22,13034.36,13103.13,12950.47,13082.86,162295520
2015-12-23,13159.22,13284.91,13141.43,13284.91,192255664
2015-12-24,13294.62,13344.18,13280.28,13309.8,72359448
2015-12-29,13279.45,13315.24,13193.57,13245.75,120756784
2015-12-30,13222.57,13244.76,13121.88,13142.29,97138640
2015-12-31,13058.12,13098.61,12987.97,13009.95,111104096
2016-01-04,12882.52,12928.9,12748.45,12927.15,186966736
2016-01-05,12929.1,12954.89,12839.79,12920.14,181913072
2016-01-06,12783,12854.57,12701.71,12726.8,225654512
2016-01-07,12539.93,12661.16,12439.14,12448.21,293242944
2016-01-08,12525.36,12543.39,12431.89,12445.45,220253904
2016-01-11,12475.16,12479.36,12230.01,12319.25,208507600
2016-01-12,12367.16,12451.67,12192.92,12373.9,258257696
2016-01-13,12469.37,12499.46,12141.71,12170.41,261526208
2016-01-14,12175.39,12362.79,12060.31,12336.03,277737280
2016-01-15,12018.22,12184.6,11950.85,12073.46,285859392
2016-01-18,12007.07,12047.93,11913.36,11942.17,100099040
2016-01-19,12086.01,12099.56,11894.24,12002.24,281089056
2016-01-20,11842.41,11932.42,11531.22,11843.11,357071840
2016-01-21,11842.32,12070.73,11772.19,12035.86,310447776
2016-01-22,12251.28,12389.58,12191.61,12389.58,300438624
2016-01-25,12377.49,12377.49,12130.29,12143.16,224918912
2016-01-26,12215.02,12373.98,12175.44,12331.32,247160624
2016-01-27,12301.38,12524.13,12249.81,12377.77,281406560
2016-01-28,12509.3,12612.17,12420.87,12591.93,295783456
2016-01-29,12662.14,12822.13,12601.69,12822.13,331434240
2016-02-01,12706.31,12766.15,12590.86,12674.37,207049776
2016-02-02,12646.8,12646.8,12387.15,12442.26,209652416
2016-02-03,12530.81,12613.9,12320.43,12593.02,282033856
2016-02-04,12613.46,12826.74,12606.12,12774.5,304633536
2016-02-05,12745.04,12776.99,12669.63,12763.99,244549376
2016-02-08,12652.91,12691.05,12486.46,12535.4,275952256
2016-02-09,12394.45,12448.11,12192.45,12282.65,309793600
2016-02-10,12331.82,12392.27,12171.93,12185.72,286707264
2016-02-11,12052.89,12162.99,11985.68,12087.37,355027072
2016-02-12,12218.34,12381.87,12136.27,12381.24,252627056
2016-02-16,12431.27,12561.31,12373.15,12554.98,282620608
2016-02-17,12659.14,12880.69,12639,12867.16,328297344
2016-02-18,12923.3,12947.34,12839.38,12931.36,317566432
2016-02-19,12814.66,12858.75,12734.94,12813.4,252684784
2016-02-22,12925.03,12984.72,12844.77,12845.63,280009056
2016-02-23,12858.95,12962.78,12727.54,12763.44,235356144
2016-02-24,12654.07,12754.88,12506.05,12740.27,312202528
2016-02-25,12723.98,12753.6,12633.69,12753.6,248869072
2016-02-26,12833.47,12915.72,12781.15,12797.79,255407520
2016-02-29,12829.56,12912.6,12784.79,12860.35,299137344
2016-03-01,12926.1,12998.53,12896.32,12982.1,285257120
2016-03-02,12970.83,13030.37,12857.97,13017.93,295883072
2016-03-03,13068.57,13157.42,13025.54,13123.65,343306144
2016-03-04,13196.04,13281.83,13150.54,13212.5,394163072
2016-03-07,13227.37,13447.68,13235.25,13383.6,343218176
2016-03-08,13360.62,13391.84,13256.75,13311.05,330239104
2016-03-09,13390.42,13435.94,13342.74,13392.9,300414432
2016-03-10,13450.41,13513.2,13298.32,13379.14,274930720
2016-03-11,13475.36,13543.29,13434.45,13522,239951536
2016-03-14,13480.44,13530.33,13426.11,13477.54,232678448
2016-03-15,13364.64,13400.31,13284.22,13400.31,245980864
2016-03-16,13417.51,13507.32,13402.02,13478.13,265510912
2016-03-17,13505.15,13685.45,13494.57,13621.3,314713184
2016-03-18,13607.87,13621.77,13490.1,13497.13,583389184
2016-03-21,13496.03,13567.37,13479.27,13561.09,182307024
2016-03-22,13527.11,13565.41,13493.49,13493.49,191550096
2016-03-23,13503.14,13503.14,13364.98,13379.48,247560448
2016-03-24,13302.86,13358.11,13255.47,13358.11,192384768
2016-03-28,13369.34,13395.51,13277.21,13390.19,133834848
2016-03-29,13353.58,13443.8,13270.17,13426.23,189197152
2016-03-30,13475.37,13574.99,13475.37,13503.98,212730816
2016-03-31,13489.66,13548.17,13475.28,13494.36,219012144
2016-04-01,13371.09,13440.84,13323.57,13440.33,205611408
2016-04-04,13450.04,13452.92,13314.6,13336.15,162819072
2016-04-05,13309.3,13326.53,13262.24,13304.66,181702048
2016-04-06,13308.93,13348,13237.91,13347.23,209953136
2016-04-07,13317.9,13320.36,13217.17,13266.44,209400880
2016-04-08,13328.35,13428.81,13328.35,13396.73,226788304
2016-04-11,13422.13,13528.76,13422.13,13422.76,215507888
2016-04-12,13447.47,13632.76,13444.45,13581.42,287997280
2016-04-13,13617.94,13703.61,13608.89,13671.35,236985248
2016-04-14,13679.99,13700.51,13629.59,13668.29,227932736
2016-04-15,13632.17,13657.56,13596.15,13637.2,201689808
2016-04-18,13551.61,13730.59,13550.13,13719.82,223266224
2016-04-19,13761.14,13871.84,13741.3,13867.28,260707088
2016-04-20,13873,13971.45,13854.02,13911.29,302430176
2016-04-21,13924.2,13963.09,13844.74,13881.2,263363520
2016-04-22,13878.78,13928.76,13854.35,13873.98,224862688
2016-04-25,13861.12,13861.12,13756.15,13795.99,182908864
2016-04-26,13811.54,13862.36,13792.98,13809.44,223175536
2016-04-27,13833.9,13902.8,13823.51,13887.66,267450640
2016-04-28,13829.67,13966.52,13780.23,13886.43,300934720
2016-04-29,13891.73,13972.62,13889.23,13951.45,330817408
2016-05-02,13976.01,13963.92,13836.38,13865.63,240760976
2016-05-03,13779.71,13842.06,13599.93,13707.68,253867760
2016-05-04,13671.65,13734.08,13570.02,13632,242928976
2016-05-05,13732.86,13758.9,13578.79,13632.01,241876624
2016-05-06,13608.48,13768.36,13597.62,13701.47,236543904
2016-05-09,13646.6,13663.57,13535.54,13563.84,200743280
2016-05-10,13627.23,13797.96,13581.98,13775.19,217463104
2016-05-11,13782.04,13829.73,13737.33,13788.21,256547408
2016-05-12,13856.05,13882.54,13670.24,13787.8,229069440
2016-05-13,13771.03,13833.61,13725.53,13748.58,221864768
2016-05-16,13824.2,13930.61,13807.24,13893.49,213146224
2016-05-17,13885.16,13981.23,13873.67,13917.1,237677168
2016-05-18,13867.37,13949.5,13792.21,13826.01,270185056
2016-05-19,13749.21,13817.32,13690.16,13817.32,245275552
2016-05-20,13864.51,13962.01,13863.85,13919.58,192297648
2016-05-24,13942.82,14025.82,13920.28,13952.85,213002192
2016-05-25,13963.68,14093.29,13963.68,14053.74,225251392
2016-05-26,14126.95,14143.5,14048.99,14049.2,205326320
2016-05-27,14050.48,14130.91,14045.59,14105.23,178296800
2016-05-30,14119.64,14123.97,14068.85,14086.67,69147976
2016-05-31,14099.71,14172.35,14063.26,14065.78,347826400
2016-06-01,14017.03,14066.01,13959.59,14063.54,197730960
2016-06-02,14055.84,14147.63,14017.05,14136.99,159735168
2016-06-03,14153.97,14240.29,14128.16,14226.78,225081328
2016-06-06,14261.21,14297.51,14236.72,14276.16,221587552
2016-06-07,14272.11,14365.61,14272.11,14365.61,231775984
2016-06-08,14411.6,14450.91,14289.66,14313.1,273101952
2016-06-09,14270.48,14270.48,14203.37,14240.02,204015728
2016-06-10,14214.77,14214.77,14003.74,14037.54,206892992
2016-06-13,14035.42,14078.63,13958.82,13993.88,230786304
2016-06-14,13981.59,13999.96,13855.48,13884.23,212739376
2016-06-15,13883.87,13987.57,13883.87,13923.45,233794464
2016-06-16,13907.92,13907.92,13814.19,13882.41,252328768
2016-06-17,13894.89,13957.21,13891.96,13901.77,619711168
2016-06-20,13915.26,14059.44,13915.26,14015.14,192063920
2016-06-21,14007.04,14049.22,13956.88,14012.32,162877792
2016-06-22,14037.72,14066.56,13981.77,14003.81,193981696
2016-06-23,14071.49,14150.4,14071.49,14131.38,179672016
2016-06-24,14020.54,14020.54,13790.71,13891.88,278509696
2016-06-27,13856.92,13856.92,13609.58,13689.79,285929600
2016-06-28,13745.59,13869.2,13745.59,13842.69,222717104
2016-06-29,13928.71,14057.97,13928.71,14036.74,235539808
2016-06-30,14056.17,14106.79,13967.61,14064.54,246968000
2016-07-04,14200.05,14291.62,14200.05,14258.87,116792416
2016-07-05,14243.83,14249.92,14147.2,14219.57,221272400
2016-07-06,14196.14,14233.93,14080.24,14231.06,251669680
2016-07-07,14235.33,14259.06,14102.98,14134.46,205374496
2016-07-08,14152.79,14327.8,14152.79,14259.84,202720448
2016-07-11,14277.22,14415.48,14277.22,14361.88,209802016
2016-07-12,14387.28,14487.98,14387.28,14477.67,246947520
2016-07-13,14484.94,14535.65,14419.26,14493.8,212665776
2016-07-14,14518.61,14558.12,14494.93,14514.52,179143648
2016-07-15,14526.55,14531.74,14482.42,14482.42,150477280
2016-07-18,14485.87,14534.81,14482.19,14532.4,130543512
2016-07-19,14530.45,14536.63,14499.76,14524.61,145410608
2016-07-20,14508.29,14567.35,14484.6,14533.57,194105968
2016-07-21,14541.39,14596.31,14531.09,14565.83,156965152
2016-07-22,14573.52,14605.25,14546.57,14600.66,137584528
2016-07-25,14590.87,14590.87,14472.16,14498.1,155255968
2016-07-26,14495.8,14564.89,14491.67,14550,165479344
2016-07-27,14571.35,14609.02,14460.22,14546.54,192826064
2016-07-28,14548.82,14571.56,14499.48,14552.72,199156928
2016-07-29,14535.64,14591.64,14498.66,14582.74,186152432
2016-08-02,14555.2,14559.45,14428.23,14477.01,198394832
2016-08-03,14477.5,14523.89,14439.84,14512.05,178763680
2016-08-04,14502.77,14539.91,14469.55,14528.78,187389200
2016-08-05,14559.64,14651.43,14559.64,14648.77,188565616
2016-08-08,14663.48,14783.16,14663.48,14755.62,178590864
2016-08-09,14773.42,14835.15,14773.42,14801.23,170408928
2016-08-10,14820.88,14846.3,14751.38,14775.04,188445152
2016-08-11,14794.34,14855.69,14792.49,14796.06,187331328
2016-08-12,14799.02,14799.02,14703.56,14747.45,187460592
2016-08-15,14775.81,14802.98,14767.85,14777.02,149005376
2016-08-16,14762.46,14765.21,14688.81,14703.44,148278624
2016-08-17,14696.14,14701.78,14609.7,14697.6,175494832
2016-08-18,14717.77,14712.7,14665.93,14695.68,149238288
2016-08-19,14683.6,14700.13,14633.88,14687.46,134963536
2016-08-22,14637.33,14748.19,14616.91,14748.19,159915360
2016-08-23,14771.09,14796.56,14752.71,14764.77,153970816
2016-08-24,14760.79,14757.8,14618.4,14626.24,181074480
2016-08-25,14616.99,14677.68,14579.64,14630.72,160458816
2016-08-26,14656.13,14746.19,14596.88,14639.88,174593280
2016-08-29,14622.41,14707.87,14616.23,14681.97,136914720
2016-08-30,14698.85,14779.58,14659.01,14684.85,181538304
2016-08-31,14654.78,14666.57,14543.15,14597.95,239626384
2016-09-01,14566.27,14705.27,14571.1,14683.91,218685584
2016-09-02,14760.06,14841.36,14736.16,14795.7,174034928
2016-09-06,14831.08,14821.64,14770.21,14813.02,209939136
2016-09-07,14801,14806.6,14736.11,14796.75,187972672
2016-09-08,14798.03,14822.96,14746.91,14803.26,199149312
2016-09-09,14723.94,14717.23,14502.9,14540,202110832
2016-09-12,14468.55,14628.29,14457.39,14597.14,202206176
2016-09-13,14504.31,14500.72,14319.11,14349.1,214222752
2016-09-14,14347.99,14455.77,14342.87,14366.46,196523760
2016-09-15,14385.98,14529.79,14382.87,14503.67,189998784
2016-09-16,14477.25,14471.48,14387.53,14450.69,534364544
2016-09-19,14514.62,14557.48,14472.61,14496.23,166806864
2016-09-20,14538.59,14573.25,14514.47,14521.98,179849360
2016-09-21,14600.63,14720.78,14594.95,14710.82,202746528
2016-09-22,14803.54,14841.23,14783.36,14797.18,195533488
2016-09-23,14781.46,14798.08,14673.11,14697.93,178349616
2016-09-26,14667.79,14664.74,14611.79,14619.46,156324032
2016-09-27,14570.44,14599.11,14518.43,14558.04,183362368
2016-09-28,14599.75,14740.07,14574.5,14731.43,230927584
2016-09-29,14718.53,14815.81,14708.35,14754.55,217302256
2016-09-30,14802.21,14821.82,14725.86,14725.86,220200336
2016-10-03,14727.06,14736.84,14642.57,14689.04,159504416
2016-10-04,14658.04,14677.06,14468.03,14521,248629680
2016-10-05,14582.91,14640.43,14581.18,14610.58,240784368
2016-10-06,14581.04,14632.61,14564.44,14595.5,224802896
2016-10-07,14615.39,14626.98,14496.2,14566.26,192555872
2016-10-11,14586.43,14593.98,14529.6,14549.6,183178784
2016-10-12,14541.09,14634.87,14529.06,14618.97,189876848
2016-10-13,14540.46,14672.25,14472.78,14643.71,212847088
2016-10-14,14673.63,14726.47,14584.99,14584.99,169896096
2016-10-17,14588.52,14627.45,14572.9,14596.52,140505872
2016-10-18,14675,14777.4,14654.23,14752.25,195090064
2016-10-19,14789.67,14883.94,14747.91,14840.49,212990752
2016-10-20,14825.74,14872.74,14794.52,14847.92,192646576
2016-10-21,14841.22,14958.86,14838.38,14939.04,178409328
2016-10-24,14958.03,14963.6,14881.27,14923.01,175558064
2016-10-25,14929.51,14933.94,14865.77,14870.63,202178592
2016-10-26,14820.61,14873.53,14781.16,14807.56,239137120
2016-10-27,14873.98,14898.57,14820.19,14833.75,209958048
2016-10-28,14811.56,14872.81,14773.09,14785.29,202543536
2016-10-31,14778.3,14830.66,14764.68,14787.27,187208304
2016-11-01,14832.2,14850.25,14711.18,14778.32,234200512
2016-11-02,14729.66,14749.77,14593.01,14594.72,243453296
2016-11-03,14606.22,14669.58,14556.72,14583.42,207046304
2016-11-04,14571.02,14573.63,14497.63,14509.25,212243504
2016-11-07,14591.76,14664.11,14594.61,14652.45,176608528
2016-11-08,14626.4,14714.74,14611.39,14656.84,210500064
2016-11-09,14624.54,14807.05,14631.72,14759.91,295776832
2016-11-10,14823.22,14852.75,14735.4,14744.25,314978240
2016-11-11,14714.92,14728.57,14481.59,14555.41,276188032
2016-11-14,14557.1,14600.15,14509.49,14598.45,289731232
2016-11-15,14650.18,14767.8,14618.34,14756.1,252447056
2016-11-16,14710.6,14734.2,14672.79,14733.22,223987728
2016-11-17,14759.79,14852.42,14738.55,14826.09,258593680
2016-11-18,14798.29,14872.17,14797.88,14864.03,192168992
2016-11-21,14937.21,15041.11,14928.9,15039.87,212031152
2016-11-22,15076.62,15112.65,15034.51,15100.38,220580976
2016-11-23,15024.59,15111.93,15026.69,15080.91,216007408
2016-11-24,15071.42,15121.67,15067.37,15075.2,69568896
2016-11-25,15079.55,15126.46,15059.28,15075.44,129196464
2016-11-28,15081.37,15069.05,14996.85,15015.36,189238544
2016-11-29,14955.77,15014.73,14941.25,14999.81,192464944
2016-11-30,15115.68,15141.02,15076.47,15082.85,367857952
2016-12-01,15158.09,15149.54,15014.76,15027.53,284152608
2016-12-02,15026.48,15100.94,15000.6,15052.52,198304608
2016-12-05,15095.12,15141.02,15075.17,15095.17,227074928
2016-12-06,15092.33,15137.72,15080.68,15125.8,197795472
2016-12-07,15137.89,15249.24,15124.24,15237.75,218835968
2016-12-08,15259.88,15312.84,15244.31,15295.2,210441904
2016-12-09,15313.51,15347.74,15300.59,15312.2,209895904
2016-12-12,15356.81,15374.29,15286.52,15287.7,238602928
2016-12-13,15326.21,15414.57,15315.66,15385.27,226352736
2016-12-14,15365.73,15365.35,15195.05,15197.18,290920352
2016-12-15,15157.18,15271.24,15175.98,15218.31,276814208
2016-12-16,15297,15301.97,15234.21,15252.2,647692992
2016-12-19,15265.94,15303.91,15254.01,15269.85,206897152
2016-12-20,15288.59,15324.87,15281.33,15292.96,198547776
2016-12-21,15306.42,15328.87,15297.31,15305.89,144851216
2016-12-22,15308.49,15345.14,15299.87,15335.23,150281024
2016-12-23,15346.25,15363.37,15328.15,15328.15,113645432
2016-12-28,15368.26,15411.93,15341.24,15361.1,150188768
2016-12-29,15368.21,15430.39,15364.23,15422.12,143572272
2016-12-30,15429.23,15432.61,15276.78,15287.59,151034608
2017-01-03,15370.8,15450.27,15339.99,15403.03,201116128
2017-01-04,15438.77,15520.59,15412.47,15516.75,215081920
2017-01-05,15551.16,15621.4,15537.4,15586.58,247713280
2017-01-06,15566.84,15562.91,15477.3,15496.05,198960736
2017-01-09,15476.6,15475.46,15381.98,15388.95,186467328
2017-01-10,15429.75,15459.09,15422.69,15426.28,218082240
2017-01-11,15457.18,15494.08,15404.29,15491.54,247764608
2017-01-12,15518.3,15499.29,15380.12,15418.16,240679824
2017-01-13,15420.07,15513.93,15403.42,15497.28,188585168
2017-01-16,15501.32,15505.11,15442.69,15479.29,73756856
2017-01-17,15499.07,15500.39,15430.88,15441.36,207474624
2017-01-18,15414.2,15450.07,15366.15,15397.85,232027360
2017-01-19,15404.67,15452.17,15397.3,15409.81,183536592
2017-01-20,15457.13,15573.21,15467.7,15547.88,209481760
2017-01-23,15533.52,15531.03,15421.2,15480.13,189362656
2017-01-24,15495.36,15622.08,15467.25,15610.69,257512640
2017-01-25,15630.43,15674.3,15625.34,15643.84,225249392
2017-01-26,15627.41,15652.19,15590.18,15615.52,196641696
2017-01-27,15611.86,15648.19,15543.45,15575.81,162500800
2017-01-30,15551.75,15544.11,15366.68,15405.12,201825680
2017-01-31,15402.28,15421.76,15313.02,15385.96,250645568
2017-02-01,15425.58,15442.94,15327.23,15402.39,219189344
2017-02-02,15412.7,15435.53,15374.98,15399.11,209975856
2017-02-03,15439.78,15502.47,15395.98,15476.39,189442304
2017-02-06,15488.49,15492.69,15425.5,15456.94,189737232
2017-02-07,15464.29,15516.27,15459.62,15498.8,218166160
2017-02-08,15496,15554.04,15414.1,15554.04,236404416
2017-02-09,15597.81,15635.82,15583.57,15617.3,204203120
2017-02-10,15656.8,15736.64,15645.61,15729.12,220091472
2017-02-13,15746.24,15769.66,15732.78,15756.58,177735936
2017-02-14,15769.67,15800.34,15713.51,15786.03,203955392
2017-02-15,15794.86,15850,15784.42,15844.95,218512112
2017-02-16,15853.7,15865.51,15820.7,15864.17,227258000
2017-02-17,15820.43,15848.36,15789.06,15838.63,201420656
2017-02-21,15869.44,15943.09,15861.57,15922.37,225973056
2017-02-22,15890.34,15901.39,15830.22,15830.22,219454608
2017-02-23,15910.98,15913.39,15774.87,15781.2,249686384
2017-02-24,15726.77,15719.67,15513.79,15533.46,256975536
2017-02-27,15542.66,15547.24,15463.51,15463.51,431019360
2017-02-28,15451.23,15525.08,15396.32,15399.24,310033856
2017-03-01,15534.19,15631.4,15480.98,15599.68,270950368
2017-03-02,15582.7,15620.55,15532.13,15536.65,232761072
2017-03-03,15529.6,15622.15,15521.34,15608.5,216741744
2017-03-06,15571.88,15631.24,15499.63,15629.75,203871968
2017-03-07,15618.39,15637.57,15577.25,15608.78,209343760
2017-03-08,15604.27,15645.64,15488.86,15496.98,222328608
2017-03-09,15512.67,15583.87,15430.97,15496.84,234869648
2017-03-10,15542.88,15573.51,15422.06,15506.68,225502096
2017-03-13,15513.99,15566.26,15495.46,15544.82,238885088
2017-03-14,15473.03,15474.6,15370.9,15379.61,229532496
2017-03-15,15434.21,15534.19,15419.94,15520.91,259730144
2017-03-16,15565.69,15607.12,15556.56,15562.41,203384384
2017-03-17,15554.23,15623.33,15490.49,15490.49,537905344
2017-03-20,15476.32,15508.31,15391.64,15442.32,188754256
2017-03-21,15463.95,15519.51,15299.45,15313.13,242546000
2017-03-22,15274.88,15365.54,15241.55,15348.46,224724176
2017-03-23,15343,15468.33,15326.09,15433.61,191591552
2017-03-24,15468.04,15485.34,15422.15,15442.67,169852144
2017-03-27,15376.46,15512.17,15332.07,15506.22,188275744
2017-03-28,15515.24,15613.62,15522.41,15598.57,232703536
2017-03-29,15597.59,15661.63,15544.97,15657.63,184276288
2017-03-30,15658.12,15664.08,15537.8,15578.76,184365072
2017-03-31,15565.42,15607.6,15543.97,15547.75,226075104
2017-04-03,15585.24,15633.26,15457.82,15584.4,214961808
2017-04-04,15560.9,15682.68,15555.3,15669.08,184268960
2017-04-05,15712.04,15758.39,15642.18,15642.99,227718096
2017-04-06,15677.71,15728.61,15659.75,15697.18,172526640
2017-04-07,15707.1,15704.13,15641.29,15667.13,218725696
2017-04-10,15656.41,15757.78,15642.81,15730.79,133303792
2017-04-11,15732.48,15738.31,15604.1,15727.11,221257504
2017-04-12,15712.57,15714.52,15642.96,15648.4,208278624
2017-04-13,15633.3,15634.67,15528.96,15535.48,179631344
2017-04-17,15561.16,15687.79,15562.31,15684.89,160816160
2017-04-18,15640.96,15659.35,15543.43,15622.57,206912544
2017-04-19,15656.66,15683.85,15532.77,15552.88,222858592
2017-04-20,15571.89,15674.95,15565.99,15625.56,198978720
2017-04-21,15605.25,15640.77,15584.64,15614.48,177474272
2017-04-24,15683.3,15763.34,15682.64,15712.46,202741424
2017-04-25,15735.59,15792.61,15735.58,15745.19,252004016
2017-04-26,15722.15,15755.2,15649.54,15649.54,235628032
2017-04-27,15630.35,15643.63,15427.32,15506.47,277514048
2017-04-28,15546.03,15630.04,15503.62,15586.13,216790064
2017-05-01,15609.67,15605.88,15561.6,15575.63,202805104
2017-05-02,15585.8,15655.96,15565.67,15619.65,254796208
2017-05-03,15590.76,15639.7,15537.51,15543.14,240646080
2017-05-04,15510.75,15523.87,15367.44,15396.7,275472352
2017-05-05,15442.33,15594.47,15423.32,15582.04,213139680
2017-05-08,15615.97,15661.31,15592.54,15652.08,200076208
2017-05-09,15664.25,15672.23,15516.67,15569.2,209578592
2017-05-10,15587.65,15643.12,15565.89,15633.21,245802784
2017-05-11,15613.43,15636.4,15526.01,15550.55,255537184
2017-05-12,15547.56,15602.95,15505.13,15537.88,200337712
2017-05-15,15616.88,15674.57,15613.77,15629.47,207388976
2017-05-16,15667.19,15700.55,15542.57,15543.33,211511440
2017-05-17,15501.37,15501.58,15273.68,15273.68,253237008
2017-05-18,15247,15336.59,15164.73,15277.2,234189504
2017-05-19,15347.27,15469.89,15334.91,15458.46,209881600
2017-05-23,15531.46,15538.78,15465.9,15476.94,225545104
2017-05-24,15464.88,15470.49,15326.91,15419.49,204977664
2017-05-25,15462.61,15504.04,15340.34,15410.73,194403024
2017-05-26,15433.41,15429.39,15368.25,15416.93,151790048
2017-05-29,15416.89,15460.52,15405.27,15421.91,58843612
2017-05-30,15390.12,15428.99,15360.9,15372.35,161107104
2017-05-31,15378.43,15382.06,15254.07,15349.91,374620096
2017-06-01,15355.95,15493.9,15337.53,15469.91,224803264
2017-06-02,15461.5,15466.08,15419.44,15442.75,180556272
2017-06-05,15420.56,15447.69,15344.94,15409.78,143411648
2017-06-06,15383.45,15471.08,15368.34,15464.56,213763328
2017-06-07,15444.39,15495.76,15356.81,15372.14,218176800
2017-06-08,15359.41,15423.71,15342.78,15423.08,196667056
2017-06-09,15410.8,15505.23,15401.07,15473.21,235111216
2017-06-12,15475.49,15594.17,15354.29,15383.8,213316784
2017-06-13,15386.54,15380.93,15296.11,15379.75,222989184
2017-06-14,15386.29,15381.63,15166.32,15170.13,272648096
2017-06-15,15106.37,15176.42,15077.95,15160.42,221441024
2017-06-16,15134.59,15214.21,15092.28,15192.54,859888640
2017-06-19,15245.12,15325.9,15234.74,15266.04,192257408
2017-06-20,15228.08,15228.85,15136.72,15149.6,187916096
2017-06-21,15170.08,15246.02,15125.09,15148.53,199770208
2017-06-22,15158.25,15266.66,15153.01,15219.9,208632224
2017-06-23,15233.13,15344.57,15221.78,15319.56,175044224
2017-06-26,15335.43,15378.74,15264.7,15316.02,149923184
2017-06-27,15330.01,15354.42,15274.42,15281.22,193131504
2017-06-28,15310.75,15368.88,15264.59,15355.58,170490720
2017-06-29,15362.84,15359.02,15148.25,15213.42,188734384
2017-06-30,15229.82,15239.59,15114.56,15182.19,183674992
2017-07-04,15235.9,15242.55,15095.81,15130.61,65949708
2017-07-05,15136.87,15176.8,15033.81,15153.12,172455312
2017-07-06,15079.4,15138.49,15053.1,15078,188979648
2017-07-07,15039.01,15037.16,14915.78,15027.16,162697856
2017-07-10,15015.29,15138.2,14987.76,15105.29,150002432
2017-07-11,15094.25,15149.14,15033.72,15149.14,160576992
2017-07-12,15220.38,15297.04,15137.98,15143.99,177913648
2017-07-13,15156.4,15159.67,15113.06,15135,155224000
2017-07-14,15159,15208.39,15130.06,15174.81,132014432
2017-07-17,15190.54,15209.29,15155.43,15165.36,132561376
2017-07-18,15166.24,15159.58,15086.3,15149.57,140788128
2017-07-19,15157.48,15257.92,15161.4,15244.71,144506784
2017-07-20,15280.65,15319.22,15224.77,15264.64,141948736
2017-07-21,15237.75,15237.51,15134.74,15183.13,160703872
2017-07-24,15170.42,15170.45,15082.91,15128.69,114962752
2017-07-25,15168.86,15275.95,15178.74,15202.37,166047456
2017-07-26,15228.29,15247.25,15166.9,15171.39,181482224
2017-07-27,15219.45,15232.78,15070.84,15191.36,194563072
2017-07-28,15152.44,15153.45,15089.39,15128.65,155324352
2017-07-31,15144.12,15207.73,15140.03,15143.87,159564992
2017-08-01,15188.6,15228.95,15052.41,15202.1,166705232
2017-08-02,15193.13,15272.26,15195.52,15265.63,175728368
2017-08-03,15288.07,15324.56,15176.62,15191.96,171204336
2017-08-04,15238.64,15261.47,15198.53,15257.97,155078864
2017-08-08,15259.88,15286.99,15212.6,15256.35,175852608
2017-08-09,15246.92,15287.94,15191.72,15217.33,175130560
2017-08-10,15202,15209.55,15056.84,15074.25,195919808
2017-08-11,15030.5,15068.66,14995.25,15033.38,164641984
2017-08-14,15104.08,15196.13,15080.24,15119.91,148058640
2017-08-15,15124.03,15133.32,15070.29,15097.84,139781856
2017-08-16,15130.49,15173.38,15077.7,15082.21,169588608
2017-08-17,15074.22,15111.27,15031.41,15033.64,134790560
2017-08-18,15030.44,15009.98,14923.19,14952.33,150614816
2017-08-21,14952.82,14967.47,14918.57,14951.88,119948136
2017-08-22,14972.43,15002.41,14960.35,14984.96,109008880
2017-08-23,14961.19,15096.09,14940.42,15063.16,129716416
2017-08-24,15084.86,15108.15,15045.56,15076.16,121890536
2017-08-25,15105.57,15107.68,15055.99,15055.99,121910848
2017-08-28,15065.02,15067.44,14989.62,15052.03,126787800
2017-08-29,14991.44,15084.02,14933.99,15082.7,170577984
2017-08-30,15093.23,15174.14,15070.68,15133.13,155345248
2017-08-31,15176.48,15228.1,15147.78,15211.87,199890720
2017-09-01,15217.75,15217.57,15148.26,15191.6,129963168
2017-09-05,15187.88,15186.05,15014.14,15090.15,177247952
2017-09-06,15118.86,15179.02,15051.99,15059.83,174771392
2017-09-07,15070.67,15072.86,15018.05,15024.53,153880624
2017-09-08,15012.33,15009.19,14953.9,14985.32,144447744
2017-09-11,15024.56,15067.8,15015.58,15040.3,154423776
2017-09-12,15060.74,15154.18,15039.03,15143.41,163247888
2017-09-13,15149.97,15163.28,15122.98,15126.81,176837104
2017-09-14,15128.71,15183.78,15119.06,15172.72,186187104
2017-09-15,15174.04,15181.62,15136.59,15173.03,584669952
2017-09-18,15178.1,15249.61,15173.61,15236.67,165351168
2017-09-19,15255.08,15315.27,15258.03,15292.97,170903600
2017-09-20,15314.54,15392.22,15313.03,15389.6,221383680
2017-09-21,15373.6,15479.19,15373.3,15454.92,185348512
2017-09-22,15445.89,15468.33,15413.81,15454.23,168294848
2017-09-25,15455.71,15519.69,15437.81,15516.23,199169824
2017-09-26,15503.03,15501.42,15459.37,15474.12,167217792
2017-09-27,15499.63,15609.66,15492.02,15609.66,203120752
2017-09-28,15599.62,15639.91,15587.64,15618.25,186249152
2017-09-29,15642.06,15692.03,15632.92,15634.94,186884624
2017-10-02,15630.32,15705.43,15619.23,15705,156581184
2017-10-03,15719.76,15748.26,15712.33,15728.51,173194112
2017-10-04,15735.64,15752.12,15702,15721,177404480
2017-10-05,15732.48,15787.25,15737.56,15776.3,163039616
2017-10-06,15730.57,15732.39,15680.36,15728.32,138492720
2017-10-10,15764.16,15788.51,15745.45,15770.36,156218336
2017-10-11,15785.03,15816.82,15784.36,15800.4,164400992
2017-10-12,15797.22,15793.73,15742.2,15742.21,153991712
2017-10-13,15788.57,15828.86,15790.46,15807.17,138471568
2017-10-16,15847.14,15866.82,15797.83,15802.7,146651424
2017-10-17,15808.16,15850.15,15802.5,15816.9,196228144
2017-10-18,15844.99,15859.3,15782.16,15782.16,154459632
2017-10-19,15748.91,15824.14,15754.14,15818,149310464
2017-10-20,15861.54,15880.67,15852.62,15857.22,155954528
2017-10-23,15871.09,15900.57,15851.51,15855.76,142570736
2017-10-24,15888.25,15922.19,15886.58,15905.14,156385552
2017-10-25,15878.24,15894.52,15816.52,15854.77,177184864
2017-10-26,15882.44,15913.94,15864.6,15891.63,190173536
2017-10-27,15895.89,15963.6,15872.94,15953.51,209598896
2017-10-30,15944.88,16033.12,15942.94,16002.78,188586400
2017-10-31,16003.2,16064.68,16003.31,16025.59,193921008
2017-11-01,16085.93,16105.88,16019.41,16029.33,224524240
2017-11-02,16028.58,16045.21,15994.03,16014.99,210150176
2017-11-03,16005.61,16024.25,15968.86,16020.16,178757216
2017-11-06,16049.12,16103.75,16033.62,16092.21,196884048
2017-11-07,16096.31,16131.79,16075.55,16131.79,187897312
2017-11-08,16105.27,16118.45,16071.3,16105.35,202235984
2017-11-09,16049.08,16096.24,16030.78,16082.09,194339376
2017-11-10,16073.95,16085.87,16006.25,16039.26,171526496
2017-11-13,16000.28,16065.85,15999.1,16026.26,138974352
2017-11-14,15963.33,15970.68,15902.51,15913.13,166012928
2017-11-15,15870.75,15915.91,15829.44,15878.48,177046688
2017-11-16,15891.51,15954.84,15894.76,15935.37,160419824
2017-11-17,15967.53,16006.39,15960.8,15998.57,169091392
2017-11-20,15985.74,16035.33,15986.04,16004.4,154504256
2017-11-21,16044.42,16105.93,16035.62,16076.65,156328496
2017-11-22,16111.63,16125.95,16059.23,16073.58,150763216
2017-11-23,16075.03,16101.07,16068.16,16074.3,51524792
2017-11-24,16111.75,16126.03,16091.7,16108.09,99352400
2017-11-27,16118.89,16110.62,16032.33,16042.12,135240976
2017-11-28,16050.1,16085.95,16019.42,16029.64,153968592
2017-11-29,16045.54,16046.44,15926.58,15967.72,169843168
2017-11-30,16000.53,16101.18,16004.86,16067.48,440676864
2017-12-01,16064.71,16102.81,15963.02,16038.97,220633904
2017-12-04,16083.04,16092.11,15965.98,15969.03,172661584
2017-12-05,15947.9,15973.84,15908.38,15915.68,173448336
2017-12-06,15875.22,15992.15,15853.07,15908.78,180013536
2017-12-07,15913.05,16016.35,15921.08,16015.68,168828224
2017-12-08,16049.08,16113.31,16047.33,16096.07,149423200
2017-12-11,16105.73,16124.83,16073.07,16103.51,150667280
2017-12-12,16125.69,16142.8,16111.36,16114.03,192680304
2017-12-13,16138.38,16187.85,16131.61,16136.59,211583504
2017-12-14,16120.89,16161.47,16008.53,16016.46,187146544
2017-12-15,16063.16,16104.58,16035.6,16041.98,444232448
2017-12-18,16100.76,16200.81,16099.59,16131.64,172506544
2017-12-19,16166.77,16199.25,16133.35,16133.35,191023904
2017-12-20,16174.73,16173.36,16099.65,16159.67,178795792
2017-12-21,16148,16195.45,16111.61,16182.63,159267312
2017-12-22,16182.04,16197,16147.05,16165.27,133173952
2017-12-27,16175.79,16207.52,16163.49,16203.13,131755432
2017-12-28,16197.42,16221.95,16131.79,16221.95,133908720
2017-12-29,16231.08,16232.24,16162.28,16209.13,179569520
2018-01-02,16205.12,16309.99,16181.04,16309.99,156679616
2018-01-03,16328.56,16386.28,16322.61,16371.55,196865360
2018-01-04,16392.22,16421.42,16344.9,16412.94,195975632
2018-01-05,16375.9,16370.26,16309.93,16349.44,160313344
2018-01-08,16366.6,16373.53,16297.86,16317.65,166095360
2018-01-09,16350.57,16358.17,16309.82,16319.24,236911664
2018-01-10,16317.26,16341.14,16229.26,16247.95,243853328
2018-01-11,16265.91,16301.42,16244.87,16286.94,231161456
2018-01-12,16293.46,16323.46,16278.11,16308.18,242891136
2018-01-15,16338.92,16384.52,16313.45,16371.81,123893024
2018-01-16,16382.84,16373.27,16270.94,16298.88,246628784
2018-01-17,16310.34,16358.24,16277.59,16326.7,221463536
2018-01-18,16334.36,16344.05,16270.64,16284.46,212308128
2018-01-19,16295.84,16364.27,16288.43,16353.46,201143616
2018-01-22,16350.48,16360.49,16303.39,16347.98,205285632
2018-01-23,16347.92,16383.78,16252.41,16357.55,234182512
2018-01-24,16369.71,16365.02,16238.35,16284.21,245792384
2018-01-25,16315.91,16315.11,16194.33,16204.01,234944016
2018-01-26,16221.46,16239.7,16180.69,16239.22,202112880
2018-01-29,16199.06,16195.74,16090.66,16094.72,200161376
2018-01-30,16047.63,16054.53,15947.09,15955.51,227063200
2018-01-31,15970.74,15979.94,15898.74,15951.67,249805824
2018-02-01,15933.98,15922.59,15817.98,15860.92,224854672
2018-02-02,15776.44,15782.97,15600.92,15606.03,233251088
2018-02-05,15481.77,15584.12,15284.39,15334.81,264584784
2018-02-06,15084.69,15401.83,14945.84,15363.93,289233152
2018-02-07,15387.64,15421.15,15325.7,15330.58,243358192
2018-02-08,15341.87,15359.53,15065.55,15065.61,256435104
2018-02-09,15102.46,15110.88,14785.78,15034.53,290429984
2018-02-12,15163.18,15292.45,15113.96,15241.88,254212784
2018-02-13,15215.05,15250,15146.95,15216.47,219326736
2018-02-14,15145.76,15391.13,15120.79,15328.27,286177408
2018-02-15,15450.04,15445.82,15276.55,15407.66,248749104
2018-02-16,15426.82,15500.75,15404.2,15452.64,215288336
2018-02-20,15423.22,15499.01,15414.64,15439.44,191939920
2018-02-21,15468.67,15625.58,15472.88,15524.01,221870208
2018-02-22,15599.04,15637.97,15493.55,15508.17,208979344
2018-02-23,15565.53,15641.14,15533.28,15638.45,163631088
2018-02-26,15699.59,15735.18,15652.2,15714.66,172844544
2018-02-27,15687.6,15766.52,15655.53,15671.15,195624400
2018-02-28,15696.83,15726.1,15442.04,15442.68,268253024
2018-03-01,15460.54,15455.89,15313.87,15393.95,242244096
2018-03-02,15316.93,15404.87,15286.55,15384.59,218609456
2018-03-05,15340.35,15559.18,15334.74,15541.28,191357552
2018-03-06,15588.08,15590.97,15503.75,15545.19,220908928
2018-03-07,15485.67,15611.85,15471.56,15472.61,183071712
2018-03-08,15504.1,15552.66,15477.75,15538.7,173265248
2018-03-09,15592.38,15598.8,15503.03,15577.81,163811952
2018-03-12,15581.19,15628.1,15548.96,15604.79,152231104
2018-03-13,15641.26,15709.37,15628.83,15647.14,158921456
2018-03-14,15695.88,15712.6,15619.73,15653.61,167702464
2018-03-15,15678.75,15735.26,15642.44,15670.62,186611744
2018-03-16,15679.92,15791.15,15694.32,15711.33,503049568
2018-03-19,15694.37,15693.11,15540.9,15589.39,181436864
2018-03-20,15600.7,15642.51,15593.12,15616.36,222576256
2018-03-21,15603.24,15741.54,15580.6,15675.28,269472576
2018-03-22,15580.61,15570.86,15387.13,15399.93,237477904
2018-03-23,15427.79,15455.63,15203.93,15223.74,220527648
2018-03-26,15351.6,15356.91,15211.42,15298.56,220602240
2018-03-27,15310.77,15367.45,15171.82,15216.18,218616736
2018-03-28,15194.37,15232.03,15150.54,15169.94,221339024
2018-03-29,15226.22,15390.78,15203.95,15367.29,234323808
2018-04-02,15360.19,15351.18,15157.26,15213.45,171901360
2018-04-03,15240.3,15228.04,15104.21,15180.76,205280096
2018-04-04,15067.11,15180.07,14991.21,15164.37,234839952
2018-04-05,15212.84,15371.41,15187.24,15356.05,221246384
2018-04-06,15295.31,15367.11,15160.58,15207.41,206667152
2018-04-09,15264.4,15320.46,15216.04,15227.7,179864288
2018-04-10,15356.47,15339.75,15252.76,15262.14,219480576
2018-04-11,15244.63,15318.94,15231.82,15257.9,237062464
2018-04-12,15283.94,15313.62,15258.98,15269.27,165579536
2018-04-13,15340.26,15349.64,15254.85,15273.97,196110864
2018-04-16,15309.06,15326.05,15266.92,15300.38,194360608
2018-04-17,15344.26,15404.46,15324.96,15353.3,172630592
2018-04-18,15420.87,15576.72,15422.9,15529.97,230935424
2018-04-19,15535.57,15559.37,15434.37,15454.42,191719904
2018-04-20,15473.2,15501.11,15442.42,15484.32,170638976
2018-04-23,15488.59,15582.28,15495.92,15552.06,202793424
2018-04-24,15568.12,15589.2,15430.55,15477,202523824
2018-04-25,15462.7,15538.52,15443.42,15509.75,189569536
2018-04-26,15541.19,15658.78,15526.36,15637.59,209057120
2018-04-27,15641.23,15682.29,15631.85,15668.93,115241392
2018-04-30,15668.27,15702.59,15607.88,15607.88,202543616
2018-05-01,15577.62,15628.03,15550.05,15618.93,166635664
2018-05-02,15633.26,15681.52,15620.94,15627.93,208381440
2018-05-03,15637.92,15644.87,15548.7,15621.47,234870096
2018-05-04,15608.5,15752.45,15600.23,15729.4,180930112
2018-05-07,15776.41,15848.38,15759.74,15808.63,204416672
2018-05-08,15805.4,15842.71,15771.87,15842.71,237195424
2018-05-09,15904.37,15910.81,15828.16,15910.81,249620112
2018-05-10,15949.81,16000.18,15910.13,15959.5,230426928
2018-05-11,15979.13,16030.43,15975.92,15983.32,196733696
2018-05-14,16028.51,16101.55,16016.86,16085.61,226310976
2018-05-15,16076,16132.13,16053.3,16097.81,224439008
2018-05-16,16086.96,16120.28,16067.22,16108.06,201996464
2018-05-17,16126.89,16179.45,16117.52,16143.55,207020592
2018-05-18,16146.28,16168.23,16107.96,16162.31,181368400
2018-05-22,16163.39,16238.81,16139.77,16144.79,231832736
2018-05-23,16078.62,16151.92,16072.4,16133.8,195478432
2018-05-24,16137.45,16171.46,16086.03,16113.62,204773856
2018-05-25,16054.79,16148.15,16059.71,16075.67,182237152
2018-05-28,16061.03,16089.33,16001.92,16016.14,83342528
2018-05-29,15953.09,16013.55,15884.25,15922.61,196780224
2018-05-30,15972.31,16048.93,15938.59,16048.66,187813168
2018-05-31,16020.35,16064.4,15979.6,16061.5,288780032
2018-06-01,16066.53,16095.22,16040.49,16043.54,181961184
2018-06-04,16061.36,16121.22,16037.97,16052.24,172744256
2018-06-05,16085.37,16176.23,16079.98,16122.25,188418480
2018-06-06,16134.43,16183.93,16072.42,16183.93,185476864
2018-06-07,16191.13,16249.17,16149.36,16192.78,202158592
2018-06-08,16174,16202.69,16142.2,16202.69,171122400
2018-06-11,16212.51,16294.77,16220.46,16263.29,169658576
2018-06-12,16266.76,16290.82,16240.61,16288.98,176751344
2018-06-13,16292.55,16321.03,16259,16265.82,168594768
2018-06-14,16298.99,16351.57,16254.04,16328.96,166514192
2018-06-15,16303.36,16329.94,16257.26,16314.42,448100736
2018-06-18,16270.84,16389.26,16253.3,16383.63,203925904
2018-06-19,16285.66,16351.94,16264.56,16316.53,195390176
2018-06-20,16388.68,16444.45,16374.68,16420.95,214356000
2018-06-21,16401.43,16412.25,16323.17,16335.15,196887696
2018-06-22,16434.19,16489.46,16438.13,16450.14,230346112
2018-06-25,16404.45,16384.81,16165.6,16183.96,255368528
2018-06-26,16212.43,16347.47,16199.78,16280.09,249086000
2018-06-27,16320.76,16344.39,16218.04,16231.25,233945344
2018-06-28,16193.16,16217.98,16112.63,16179.89,212392448
2018-06-29,16237.05,16304.31,16229.95,16277.73,215940192
2018-07-03,16337.47,16346.12,16227.25,16263.16,167706384
2018-07-04,16272.31,16330.69,16260.25,16304.72,63641808
2018-07-05,16326.37,16330.87,16235.58,16266.61,169774144
2018-07-06,16244.73,16378.64,16230.34,16371.78,141594752
2018-07-09,16402.71,16460.48,16382.29,16452.34,149277888
2018-07-10,16481.26,16553.79,16481.26,16548.72,181782256
2018-07-11,16459.74,16464.03,16390.06,16417.32,223771008
2018-07-12,16464.98,16577.06,16449.08,16567.42,168849072
2018-07-13,16573.28,16586.46,16539.22,16561.12,140905536
2018-07-16,16523.48,16531.08,16467.84,16494.73,152593760
2018-07-17,16464.28,16546.26,16445.23,16519.24,164411424
2018-07-18,16529.65,16557.41,16477.4,16477.4,185907072
2018-07-19,16477.16,16564.4,16463.02,16543.01,179816480
2018-07-20,16523.48,16498.56,16424.75,16435.46,175726624
2018-07-23,16437.39,16444.45,16389.35,16420.84,154956288
2018-07-24,16435.36,16512.27,16390.13,16390.13,178752992
2018-07-25,16393.33,16421.92,16350.96,16420.76,158513968
2018-07-26,16398.57,16480.57,16364.25,16455.73,185503920
2018-07-27,16463.5,16489.06,16361.31,16393.95,213660688
2018-07-30,16424.66,16442.96,16340.45,16345.47,143937888
2018-07-31,16328.2,16434.01,16324.66,16434.01,218906176
2018-08-01,16428.99,16432.17,16328.6,16376.77,183216992
2018-08-02,16339.16,16418.79,16266.59,16409.16,177619808
2018-08-03,16407.47,16429.12,16369.83,16420.24,169210336
2018-08-07,16489.35,16494.09,16280.95,16286.3,247971360
2018-08-08,16267.16,16325.12,16235.59,16315.08,178479040
2018-08-09,16335.65,16430.85,16326.87,16416.98,178858400
2018-08-10,16369.2,16362.52,16281.75,16326.51,181111968
2018-08-13,16316.57,16371.87,16239.69,16250.75,169202384
2018-08-14,16276.81,16341.97,16250.59,16330.67,187178816
2018-08-15,16242.23,16260.3,16075.34,16148.5,284164672
2018-08-16,16208.93,16287.7,16214.75,16225.65,199689744
2018-08-17,16233.12,16336.89,16194.89,16323.71,173991216
2018-08-20,16333.62,16370.92,16317.37,16331.03,208751872
2018-08-21,16356.37,16398.63,16296.4,16296.97,219442784
2018-08-22,16326.88,16397.08,16322.78,16347.34,200199376
2018-08-23,16338.99,16358.58,16309.15,16326.79,171141824
2018-08-24,16370.67,16400.9,16331.51,16356.05,211606672
2018-08-27,16407.55,16475.34,16416.09,16444.39,213988992
2018-08-28,16469.05,16464.93,16328.91,16355.54,198610240
2018-08-29,16369.44,16432.89,16339.06,16390.29,180128320
2018-08-30,16372.19,16439.24,16349.55,16371.55,216598512
2018-08-31,16350.16,16390.4,16252.38,16262.88,217160848
2018-09-04,16266.85,16276.26,16152.17,16161.3,239502112
2018-09-05,16167.44,16156.75,16032.96,16137.57,255581568
2018-09-06,16139.67,16196.18,16077.4,16100.94,229409488
2018-09-07,16047.57,16093.44,15994.32,16090.27,225132944
2018-09-10,16122.14,16147.13,16057.09,16057.09,200681120
2018-09-11,16025.74,16111.65,15975.75,16094.25,215647024
2018-09-12,16116.04,16096.09,15993.58,16049.02,266574544
2018-09-13,16056.11,16071.24,15987.21,16001.71,221712368
2018-09-14,15998.65,16032.54,15981.01,16013.49,194435936
2018-09-17,16039.08,16117.95,16045.31,16082.31,222711120
2018-09-18,16103.18,16198.67,16091.45,16196.04,228914960
2018-09-19,16206.33,16229.99,16149.92,16149.92,348869248
2018-09-20,16203.24,16225.34,16147.05,16214.75,259244768
2018-09-21,16225.89,16267.69,16211,16224.13,497537472
2018-09-24,16262.06,16276.8,16198.69,16207.32,234911472
2018-09-25,16267.94,16300.67,16159.5,16159.5,237373472
2018-09-26,16148.41,16241.41,16146.93,16169.28,234652896
2018-09-27,16181.14,16262.84,16193.04,16204.62,224428640
2018-09-28,16192.97,16177.49,16063.7,16073.14,260484896
2018-10-01,16183.81,16193.06,16069.66,16104.43,232645472
2018-10-02,16105.11,16086.29,15987.14,16017.23,248211904
2018-10-03,16041.83,16082.26,16006.23,16072.05,225949104
2018-10-04,16073.2,16057.68,15928.16,16006.67,253042016
2018-10-05,15986.44,16028.04,15895.5,15946.17,208165600
2018-10-09,15901.41,15917.82,15853.87,15854.05,228171744
2018-10-10,15825.38,15830.22,15511.84,15517.4,339860320
2018-10-11,15414.28,15482.26,15317.13,15317.13,389018144
2018-10-12,15487.13,15470.88,15317.67,15414.29,289282400
2018-10-15,15455.6,15476.32,15398.47,15409.47,246963904
2018-10-16,15465.02,15579.74,15399.47,15579.74,280525952
2018-10-17,15558.83,15556.61,15452.67,15529.9,312772352
2018-10-18,15501.96,15513.58,15380.7,15404.13,268976384
2018-10-19,15460.43,15579.83,15466.49,15470.1,251480512
2018-10-22,15491.81,15492.88,15364.08,15412.7,278748352
2018-10-23,15239.34,15323.16,15094.66,15285.17,346691228
2018-10-24,15285.87,15295.68,14900.37,14909.13,290191350
2018-10-25,14981.52,15009.91,14905.29,14924.08,300106170
2018-10-26,14840.59,14950.84,14732.03,14888.26,269257691
2018-10-29,14985.21,15019.63,14639.7,14721.75,283759491
2018-10-30,14705.24,14899.2,14696.31,14894.5,286522127
2018-10-31,14992.78,15085.51,14982.65,15027.28,310541254
2018-11-01,15061.91,15150.15,15029.18,15150.15,290143037
2018-11-02,15230.76,15222.91,15037.18,15119.28,267491627
2018-11-05,15120.95,15242.4,15136.81,15217.7,255477864
2018-11-06,15243.44,15295.31,15220.16,15292.71,237092125
2018-11-07,15377.67,15392,15293.25,15369.43,273123839
2018-11-08,15375.69,15393.05,15293.29,15357.47,281152238
2018-11-09,15243.33,15304.04,15196.1,15274.44,287404145
2018-11-12,15283.2,15263.74,15145.64,15156.4,241196061
2018-11-13,15154.16,15245.48,15108.55,15131.78,300186788
2018-11-14,15172.69,15258.01,15046.76,15133.12,295312465
2018-11-15,15111.18,15177.56,15068.21,15144.88,268321235
2018-11-16,15100.43,15170.29,15082.92,15155.5,285186146
2018-11-19,15134,15170.82,15040.53,15071.01,225780404
2018-11-20,14943.51,14952.54,14810.56,14877,292344348
2018-11-21,14946.47,15195.38,14938.27,15095.02,270566214
2018-11-22,15108.35,15105.6,15059.11,15091.58,83391905
2018-11-23,15004.73,15028.55,14900.32,15010.73,154972205
2018-11-26,15059.01,15127.13,14994.34,15012.65,245892105
2018-11-27,14976.73,15021.73,14907.48,14944.09,219177763
2018-11-28,15002.92,15171.25,14981.69,15171.25,244842304
2018-11-29,15157.05,15251.18,15138.94,15194.04,223082295
2018-11-30,15157.66,15214.25,15125.42,15197.82,339228830
2018-12-03,15392.47,15378.9,15154.73,15274.98,294475598
2018-12-04,15214.83,15259.34,15047.06,15063.59,285129104
2018-12-05,15098.36,15253.77,15122.62,15182.63,180101239
2018-12-06,14979.23,14972.66,14773.86,14937,358773351
2018-12-07,15004.67,15059.7,14763.85,14795.13,311247852
2018-12-10,14757.47,14795.92,14610.18,14728.28,275806893
2018-12-11,14870.89,14957.81,14665.86,14667.83,275639634
2018-12-12,14799.22,14902.69,14778.9,14783.06,268233021
2018-12-13,14833.41,14871.65,14721.3,14750.35,264774681
2018-12-14,14649.95,14715.31,14567.32,14595.07,277086235
2018-12-17,14556.29,14577.6,14323.74,14362.65,264315245
2018-12-18,14374.22,14502.64,14373.75,14416.89,387209879
2018-12-19,14435.01,14552.25,14256.07,14264.06,370362953
2018-12-20,14251.42,14341.72,14075.94,14141.77,308247159
2018-12-21,14164.76,14220.89,13924.38,13935.44,614345762
2018-12-24,13861.27,13923.96,13776.88,13780.19,170610471
2018-12-27,14017.46,14165.52,13918.28,14165.21,235414714
2018-12-28,14218.19,14326.86,14174.04,14222,266928558
2018-12-31,14289.84,14349.17,14218.54,14322.86,171356604
2019-01-02,14191.88,14400.33,14112.84,14347.16,270319756
2019-01-03,14312.37,14297.89,14155.27,14212.75,211587193
2019-01-04,14350.83,14438.6,14314.79,14426.62,231237210
2019-01-07,14497.81,14515.12,14383.06,14504.13,257832032
2019-01-08,14593.97,14645.61,14533.89,14605.15,260100870
2019-01-09,14672.74,14811.13,14644.09,14804.73,269094726
2019-01-10,14770.89,14921.06,14702.31,14903.49,262888384
2019-01-11,14890.11,14956.2,14855.15,14939.18,249299536
2019-01-14,14905.7,14997.86,14880.98,14975.53,228994545
2019-01-15,15007.16,15079.77,14966.46,15046.28,241300918
2019-01-16,15091.95,15118.31,15057.04,15111.26,248816796
2019-01-17,15070.27,15238.07,15066.46,15211.22,257683476
2019-01-18,15288.74,15325.56,15258.88,15303.83,294226564
2019-01-21,15321.51,15354.16,15263.01,15354.16,92774481
2019-01-22,15287.05,15285.22,15160.5,15233.76,228363311
2019-01-23,15269.32,15293.3,15141.54,15208.33,210174515
2019-01-24,15200.93,15281.27,15194.3,15280.78,206075274
2019-01-25,15350.36,15387.96,15298.44,15366.05,216014397
2019-01-28,15275.37,15378.62,15276.91,15378.62,226010362
2019-01-29,15417.65,15497.43,15413.88,15463.14,233364761
2019-01-30,15489.06,15520.91,15418.64,15484.55,233825531
2019-01-31,15496.51,15564.61,15486.47,15540.6,286422275
2019-02-01,15558.08,15568.98,15483.4,15506.3,224777293
2019-02-04,15526.63,15606.34,15513.7,15602.32,245287281
2019-02-05,15626.28,15702.69,15627.77,15702.69,217732546
2019-02-06,15661.26,15745.38,15668.58,15712.31,218136724
2019-02-07,15696.45,15726.53,15588.66,15703.36,253785076
2019-02-08,15664.98,15659.84,15567.84,15633.33,211877822
2019-02-11,15647.29,15660.52,15545.94,15568.85,193012391
2019-02-12,15613.13,15654.82,15583.38,15642.1,248558836
2019-02-13,15671.01,15689.66,15623.7,15626.73,236823480
2019-02-14,15631.58,15733.13,15608.15,15695.98,305833807
2019-02-15,15768.55,15866.6,15763.39,15838.24,256324909
2019-02-19,15862.94,15953.9,15831.9,15937.44,336230800
2019-02-20,15945.87,16036.86,15942.87,16031.24,268328456
2019-02-21,16011.09,16030.69,15979.71,16000.86,298515210
2019-02-22,16028.59,16070.99,15997.37,16013.01,222858790
2019-02-25,16041.6,16099.93,16051,16057.03,219234353
2019-02-26,16035.52,16115.83,16050.97,16067.91,266068543
2019-02-27,16052.8,16077.61,15990.3,16074.3,226254849
2019-02-28,16054.81,16066.98,15975.08,15999.01,304602897
2019-03-01,16076.95,16122.06,16058.06,16068.25,243002657
2019-03-04,16077.2,16093.49,15954.96,16038.13,286257356
2019-03-05,16059.76,16105.28,16068.58,16086.54,256494003
2019-03-06,16092.97,16145.8,16077.64,16092.07,272531838
2019-03-07,16072.07,16085.39,15981.81,16056.51,271694226
2019-03-08,15949.06,16000.79,15891.94,15996.21,255212864
2019-03-11,16030.5,16131.94,16028.11,16106.24,250342682
2019-03-12,16133.84,16148.95,16099.62,16136.66,229111501
2019-03-13,16196.3,16212.56,16143.54,16149.97,270965213
2019-03-14,16134.85,16144.46,16083.11,16087.55,196548821
2019-03-15,16167.87,16174.54,16123.83,16140.35,635538454
2019-03-18,16158.84,16251.37,16148.34,16251.37,231252887
2019-03-19,16286.81,16275.31,16188.1,16188.1,250924547
2019-03-20,16171.03,16214.66,16117.95,16167.56,261722992
2019-03-21,16119.03,16266.47,16146.37,16244.59,254845840
2019-03-22,16182.41,16185.37,16043.86,16089.33,335588595
2019-03-25,16052.8,16113.16,16021,16065.86,234398170
2019-03-26,16137.08,16192.21,16116.67,16155.16,242530404
2019-03-27,16143.57,16187.44,16079.07,16132.53,244632129
2019-03-28,16084.22,16173.19,16094.05,16155.49,223248875
2019-03-29,16215.04,16212.68,16081.05,16102.09,227955824
2019-04-01,16191.69,16228.06,16153.63,16228.06,233222728
2019-04-02,16244.03,16263.87,16194.85,16263.87,178232874
2019-04-03,16294.86,16337.96,16244.5,16279.86,224154560
2019-04-04,16267.72,16311.61,16249.92,16311.61,189867698
2019-04-05,16336.07,16396.15,16330.18,16396.15,170618042
2019-04-08,16373.98,16407.29,16326.74,16407.29,207573865
2019-04-09,16338.05,16345.86,16294.26,16336.45,175136946
2019-04-10,16366.22,16409.77,16368,16396.29,213547492
2019-04-11,16397.12,16471.83,16399.47,16399.47,230081272
2019-04-12,16477.56,16487.14,16437.32,16480.53,195747690
2019-04-15,16453.43,16532.67,16443.34,16515.46,194884049
2019-04-16,16530.82,16553.39,16498.59,16502.2,206902812
2019-04-17,16539.06,16553.38,16495.67,16544.24,345131986
2019-04-18,16554.22,16615.08,16557.46,16612.81,203672287
2019-04-22,16610.49,16616.28,16552.79,16577.28,176567236
2019-04-23,16589,16672.71,16581.05,16669.4,227418399
2019-04-24,16642.52,16666.04,16572.11,16586.52,217335732
2019-04-25,16573.73,16593.19,16527.87,16576.1,281306501
2019-04-26,16563.27,16615.24,16515.49,16613.46,287738211
2019-04-29,16591.95,16642.07,16589.78,16600.37,187821104
2019-04-30,16586.03,16618.84,16544.55,16580.73,211457230
2019-05-01,16577.36,16604.91,16493.81,16502.75,224069773
2019-05-02,16485.9,16492.92,16402.16,16410.88,260945215
2019-05-03,16462.92,16496.63,16430,16494.43,204594065
2019-05-06,16320.48,16493.46,16327.14,16493.46,199288071
2019-05-07,16378.71,16408.47,16317.94,16357.75,251740782
2019-05-08,16356.65,16451.35,16347.2,16397.4,215493875
2019-05-09,16340.15,16378.99,16258.92,16321.75,227028261
2019-05-10,16302.62,16351.72,16138.98,16297.55,236540999
2019-05-13,16192.33,16199.89,16111.26,16193.41,236730093
2019-05-14,16215.34,16320.89,16206.22,16284.53,207924422
2019-05-15,16237.58,16341.34,16229.69,16318.14,205949692
2019-05-16,16364.39,16461.94,16349.7,16443.86,209359608
2019-05-17,16387.44,16456.09,16376.81,16401.75,185532691
2019-05-21,16369.19,16426.47,16354.31,16426.46,220961822
2019-05-22,16361.76,16355.14,16308.75,16327.35,200308773
2019-05-23,16216.88,16228.47,16105.53,16164.61,246529492
2019-05-24,16217.19,16251.48,16181.57,16230.04,193756178
2019-05-27,16241.05,16346.66,16238.32,16346.66,73965381
2019-05-28,16321.02,16355.47,16266.33,16297.46,398438566
2019-05-29,16200.22,16215.27,16104.98,16131.47,210528615
2019-05-30,16135.84,16151.62,16062.48,16089.24,173360022
2019-05-31,15996.06,16047.44,15963.31,16037.49,228310991
2019-06-03,16049.03,16105.85,15960.93,16015.89,228451523
2019-06-04,16074.73,16166.24,16027.29,16166.24,214262519
2019-06-05,16227.57,16224.76,16128.59,16212.66,233275997
2019-06-06,16213.68,16241.58,16175.12,16227.8,166767127
2019-06-07,16228.4,16277.36,16220.65,16230.96,173574099
2019-06-10,16263.94,16262.16,16201.61,16216.26,175301641
2019-06-11,16288.45,16301.97,16228.24,16248.76,180888591
2019-06-12,16217.41,16253.25,16199.93,16227.24,192481152
2019-06-13,16265.78,16267.06,16213.28,16239.26,186461769
2019-06-14,16240.83,16325.39,16190.89,16301.91,172083891
2019-06-17,16299.69,16360.1,16286.48,16353.46,187210263
2019-06-18,16434.43,16527.28,16448.77,16503.35,220814884
2019-06-19,16505.29,16529.58,16492.34,16511.79,192553408
2019-06-20,16606.25,16603.94,16548.43,16574.83,234688304
2019-06-21,16554.17,16558.88,16508.42,16525.43,501571043
2019-06-24,16532.84,16547.82,16506.83,16523.47,202186288
2019-06-25,16505.97,16514.81,16371.28,16371.28,209177428
2019-06-26,16371.02,16393.92,16302.36,16312.22,211055523
2019-06-27,16294.76,16319.63,16268.16,16307.73,180590257
2019-06-28,16327.15,16382.2,16302.58,16382.2,210511216
2019-07-02,16468.67,16472.58,16381.68,16471.29,185339983
2019-07-03,16488.32,16580.55,16480.39,16576.2,153107587
2019-07-04,16569.64,16598.31,16557.92,16588.85,59419219
2019-07-05,16529.05,16546.98,16469.92,16541.99,135233076
2019-07-08,16495.97,16495.25,16458.47,16462.95,179835471
2019-07-09,16428.21,16545.21,16421.66,16545.21,167243604
2019-07-10,16570.98,16641.79,16527.14,16563.29,190327383
2019-07-11,16566.6,16568.07,16525.07,16527.9,194998613
2019-07-12,16525.7,16528.43,16476.37,16488.12,166596238
2019-07-15,16497.42,16524.51,16474.86,16510.82,151771193
2019-07-16,16499.37,16521.99,16467.13,16502.42,181359337
2019-07-17,16500.87,16534.92,16469.02,16484.21,168021995
2019-07-18,16462.95,16514.5,16445.13,16494.23,205451340
2019-07-19,16530.46,16573.68,16485.46,16485.94,165640317
2019-07-22,16499.35,16530.3,16500.86,16518.88,144650045
2019-07-23,16561.73,16589.96,16530.18,16572.69,150356685
2019-07-24,16556.42,16623.92,16530.91,16611.84,173213794
2019-07-25,16616.73,16613.09,16458.4,16488.2,211115875
2019-07-26,16525.73,16556.52,16521.85,16531.04,170315419
2019-07-29,16543.66,16549.36,16476.29,16492.17,184840948
2019-07-30,16442.67,16473.9,16418.49,16466.05,181406550
2019-07-31,16445.46,16470.53,16282.12,16406.56,265475730
2019-08-01,16377.3,16505.92,16362.22,16377.04,304392923
2019-08-02,16374.66,16389.54,16206.36,16271.66,240108466
2019-08-06,16109.92,16188.24,15994.28,16149.49,317366659
2019-08-07,16087.35,16285.94,16064.34,16265.22,279653500
2019-08-08,16308.26,16420.71,16292.63,16404.53,230956987
2019-08-09,16375.12,16423.17,16305.6,16341.34,210694275
2019-08-12,16301.53,16337.7,16209.43,16237.77,193944555
2019-08-13,16232.1,16374.97,16232.7,16350.84,227506646
2019-08-14,16205.94,16260.22,16022.51,16045.94,235438127
2019-08-15,16019.97,16066.59,15964.38,16012.53,202381431
2019-08-16,16130.5,16162.37,16053.51,16149.79,167179583
2019-08-19,16214.68,16321.34,16206.59,16304.05,181433307
2019-08-20,16283,16281.4,16198.9,16213.31,165274564
2019-08-21,16245.5,16309.23,16240.34,16309.23,179093746
2019-08-22,16307.97,16335.06,16238.42,16253.46,145756512
2019-08-23,16209.14,16301.58,16003.07,16037.58,227377368
2019-08-26,16131.03,16167.48,16069.91,16098.79,167942856
2019-08-27,16136.74,16193.28,16125.15,16183.59,232091762
2019-08-28,16175.07,16294.1,16166.28,16271.65,182417633
2019-08-29,16339.96,16407.33,16342.72,16384.49,183112035
2019-08-30,16417.49,16456.47,16377.71,16442.07,178987175
2019-09-03,16385.62,16434.2,16328.43,16399.23,223316885
2019-09-04,16473.06,16549.99,16435.29,16448.84,201345995
2019-09-05,16505.2,16604.4,16492.18,16574.81,236406540
2019-09-06,16551.98,16577.72,16519.85,16535.33,185443671
2019-09-09,16568.42,16566.74,16463.28,16495.09,216894092
2019-09-10,16476.46,16537.34,16459.4,16537.34,238456306
2019-09-11,16557.36,16622.99,16548.94,16611.14,218586997
2019-09-12,16621.72,16696.4,16592.36,16643.28,267934413
2019-09-13,16681.3,16756.11,16679.81,16682.42,221919924
2019-09-16,16743.98,16767.19,16698.26,16751.31,307592631
2019-09-17,16744.53,16855.45,16727.15,16834.75,247102033
2019-09-18,16822.65,16851.45,16731.12,16800.29,232114944
2019-09-19,16829.56,16913.49,16829.56,16858.35,209325878
2019-09-20,16886.01,16947.23,16864.17,16899.69,501127003
2019-09-23,16869.15,16892.5,16846.4,16867.2,168552727
2019-09-24,16869.86,16917.62,16772.37,16798.33,207308516
2019-09-25,16755.92,16800.85,16725.79,16784.29,197463965
2019-09-26,16786.34,16800.72,16749.88,16790.4,204562042
2019-09-27,16770.55,16769.35,16656.43,16694.27,196461700
2019-09-30,16657.57,16730.54,16658.63,16658.63,200791754
2019-10-01,16674.98,16707.54,16429.57,16447.66,225195674
2019-10-02,16398.18,16416.96,16223.59,16310.97,218199726
2019-10-03,16286.65,16369.58,16198.09,16369.03,238188029
2019-10-04,16388.23,16453.18,16362.01,16449.35,183485027
2019-10-07,16421.71,16474.67,16394.49,16424.52,155785446
2019-10-08,16365.84,16372.67,16274.7,16293.95,198432212
2019-10-09,16344.74,16409.1,16308.67,16379.88,176211823
2019-10-10,16366.73,16444.35,16358.1,16422.68,186014933
2019-10-11,16483.87,16516.71,16413.44,16415.16,200748138
2019-10-15,16426.9,16510.65,16417.75,16418.39,212332981
2019-10-16,16439.58,16445.59,16408.73,16427.18,165968338
2019-10-17,16450.04,16468.78,16400.54,16426.3,168397711
2019-10-18,16512.37,16462.12,16376.6,16377.12,166417440
2019-10-21,16411.28,16443.29,16412.07,16418.46,155105658
2019-10-22,16453.97,16484.84,16391.52,16391.52,171979489
2019-10-23,16353.23,16395.94,16309.18,16335.93,181906726
2019-10-24,16386.8,16412.08,16332.48,16369.32,167159079
2019-10-25,16364.1,16425.04,16356.48,16404.49,173507858
2019-10-28,16432,16453.24,16387.53,16387.53,162175280
2019-10-29,16324.31,16454.11,16315.57,16418.14,178116541
2019-10-30,16413.98,16501.45,16373.54,16501.43,160008341
2019-10-31,16482.93,16483.16,16409.51,16483.16,222279450
2019-11-01,16535.16,16608,16534.93,16594.07,201175375
2019-11-04,16657.21,16681.6,16642.46,16669.81,244774890
2019-11-05,16661.31,16696.78,16660.27,16681.92,229381471
2019-11-06,16699.88,16766.58,16666.88,16745.64,217181231
2019-11-07,16798.17,16834.43,16788.63,16805.75,242580369
2019-11-08,16779.17,16879.65,16795.72,16877.42,207477846
2019-11-11,16833.79,16895.12,16819.85,16882.76,153122666
2019-11-12,16893.52,16927.46,16884.81,16909.38,230961893
2019-11-13,16876.26,16987.29,16880.68,16957.99,184509951
2019-11-14,16961.18,16984.05,16939.06,16972.18,166391821
2019-11-15,16982.92,17035.96,16977.96,17028.47,189367602
2019-11-18,16987.73,17025.11,16994.47,17025.11,206179052
2019-11-19,17022.58,17033.91,16963.91,17011.4,224988297
2019-11-20,16997.93,17040.6,16962.61,17005.82,238326318
2019-11-21,17017.74,17019.53,16950.79,16999.19,236455838
2019-11-22,17014.51,17012.54,16935.72,16954.84,199583831
2019-11-25,16974.18,17048.47,16972.74,17032.86,218627988
2019-11-26,17013.03,17048.22,16975.65,17035.88,328526045
2019-11-27,17048.74,17104.3,17023.27,17100.57,176171151
2019-11-28,17083.98,17120.9,17077.78,17114.52,63774148
2019-11-29,17098.12,17117.17,17040.2,17040.2,155880419
2019-12-02,17053.25,17060.92,16930.4,16981.47,198659056
2019-12-03,16900.15,16908.48,16853.15,16892.18,220604181
2019-12-04,16892.07,16957.88,16893.41,16897.34,206239673
2019-12-05,16884.38,16886.78,16816.97,16854.92,227230761
2019-12-06,16923.74,17023.28,16930.03,16996.97,183338431
2019-12-09,16985.8,17003.38,16934.65,16950.85,194556802
2019-12-10,16947.15,16967.49,16906.6,16950.7,187213308
2019-12-11,16957.06,17006.01,16915.19,16939.61,191719026
2019-12-12,16943.4,17031.88,16946.22,16946.9,242569643
2019-12-13,16961.15,17036.79,16929.98,17003.13,296508904
2019-12-16,17041.9,17095.46,17036.12,17056.36,205035676
2019-12-17,17067.46,17088.01,17032.26,17075.2,206814333
2019-12-18,17054.31,17051.74,17004.51,17031.98,248873199
2019-12-19,17036.88,17078.96,17015.36,17064.04,207784254
2019-12-20,17041.51,17166.02,17078.7,17118.44,465801002
2019-12-23,17144.2,17166.39,17102.25,17128.71,162520378
2019-12-24,17130.02,17180.15,17095.22,17180.15,93197095
2019-12-27,17220.22,17230.58,17145.02,17168.21,134782507
2019-12-30,17156.08,17159.62,17066.62,17098.56,128143968
2019-12-31,17051.93,17079.51,17027.4,17063.43,155098619
2020-01-02,17137.65,17164.55,17043.47,17099.95,156213491
2020-01-03,17055.59,17105.66,17033.21,17066.12,185492117
2020-01-06,17030.53,17105.47,17041.16,17105.47,195351810
2020-01-07,17119.5,17178.04,17110.27,17168.06,171924993
2020-01-08,17168.87,17229.88,17164.62,17167.82,246980094
2020-01-09,17205.96,17255.51,17201.33,17235.57,222501199
2020-01-10,17238.53,17254.06,17187.22,17234.49,192514103
2020-01-13,17239.24,17301.76,17198.88,17293.42,268086778
2020-01-14,17294.07,17356.47,17281.26,17352.9,235495586
2020-01-15,17351.42,17421.67,17345.09,17415.17,207645154
2020-01-16,17445.35,17489.56,17438.49,17484.77,261420641
2020-01-17,17516.57,17572.15,17502.44,17559.02,224673268
2020-01-20,17543.22,17620.19,17538.37,17597.38,111821922
2020-01-21,17553.42,17589.52,17536.31,17572.28,241563135
2020-01-22,17572.12,17666.45,17557.98,17599.86,213331631
2020-01-23,17558.44,17621.78,17540.77,17621.78,330914388
2020-01-24,17625.39,17646.35,17514.66,17565.34,193684209
2020-01-27,17374.4,17466.12,17360.04,17442.52,203775915
2020-01-28,17476.09,17518.95,17456.06,17500.88,198139820
2020-01-29,17545.79,17561.87,17496.73,17511.75,169412100
2020-01-30,17433.83,17502.91,17395.85,17490.56,191070286
2020-01-31,17440.39,17450.72,17272.73,17318.49,239157018
2020-02-03,17344.36,17441.57,17351.01,17379.76,196331514
2020-02-04,17503.93,17548.8,17493.82,17512.73,235045295
2020-02-05,17628.66,17674.04,17606.07,17651.59,223399681
2020-02-06,17683.46,17758.49,17670.62,17757.49,199310000
2020-02-07,17706.61,17716.69,17632.99,17655.49,209827816
2020-02-10,17641.5,17743.6,17646.62,17740.57,210735610
2020-02-11,17778.86,17822.15,17769.27,17777.11,199183974
2020-02-12,17888.08,17873.13,17811.98,17832.85,246203507
2020-02-13,17774.25,17829.18,17750.78,17821.17,255696563
2020-02-14,17802.57,17848.54,17798.64,17848.36,222706812
2020-02-18,17805.7,17871.34,17812.48,17858.34,294361022
2020-02-19,17897.06,17933.21,17851.27,17925.36,215952972
2020-02-20,17909.41,17970.51,17860.61,17944.06,248797955
2020-02-21,17936.85,17949.82,17833.11,17843.53,271261121
2020-02-24,17517.34,17608.92,17463.11,17562.74,310120521
2020-02-25,17561.79,17586.8,17124.86,17177.37,303246714
2020-02-26,17126.61,17304.57,17029.94,17041.92,303632241
2020-02-27,16795.83,16816.18,16456.8,16715.37,232685915
2020-02-28,16167.14,16276.9,15896.35,16263.05,590207848
2020-03-02,16326.48,16566.68,16166.26,16553.26,374721474
2020-03-03,16701.06,16798.22,16378.31,16423.62,393128695
2020-03-04,16640.36,16779.53,16539.39,16779.53,273718732
2020-03-05,16555.87,16684.93,16456.74,16553.99,312977948
2020-03-06,16241.11,16261.52,16015.81,16175.02,374703818
2020-03-09,14811.92,15240.3,14498.32,14514.24,559227384
2020-03-10,15061.94,15048.84,14481.91,14958.09,571003576
2020-03-11,14657.91,14714.23,14185.23,14270.09,468982209
2020-03-12,13134.64,13611.82,12451.12,12508.45,678332871
2020-03-13,13160.05,13716.33,12608.31,13716.33,669330195
2020-03-16,12044.92,12851.68,11883.66,12360.4,525668359
2020-03-17,12532.59,13114.53,12322.67,12685.21,618745243
2020-03-18,12199.44,12500.03,11384.06,11721.42,589437016
2020-03-19,11638.66,12294.41,11361.34,12170.52,531586255
2020-03-20,12322.78,12670.78,11809.4,11851.81,727890285
2020-03-23,11763.33,11870.56,11172.73,11228.49,473241606
2020-03-24,11917.69,12588.28,11823.86,12571.08,489332531
2020-03-25,12630.43,13690.39,12496.27,13139.23,553126830
2020-03-26,13166.06,13592.34,13138.34,13371.17,471047411
2020-03-27,12928.35,12963.6,12630.27,12687.74,453377950
2020-03-30,12757.84,13048.44,12548.96,13038.5,388246497
2020-03-31,13090.11,13557.62,13083.92,13378.75,498993897
2020-04-01,12963.15,13138.05,12813.98,12876.37,373013191
2020-04-02,12927.16,13248.61,12920.99,13097.84,446041632
2020-04-03,13123.22,13171.19,12829.38,12938.3,354988850
2020-04-06,13358.45,13603,13300.13,13592.7,386784322
2020-04-07,13955.2,14062.71,13571.48,13614.14,400917884
2020-04-08,13719.66,13964.92,13588.4,13925.71,374163550
2020-04-09,14106.75,14329.19,14010.67,14166.63,437301200
2020-04-13,14194.49,14197.58,13889.25,14075.94,326410135
2020-04-14,14269.77,14440.91,14110.7,14258.43,335902538
2020-04-15,14024.92,14070.97,13900.66,13958.58,315607095
2020-04-16,14024.05,14056.92,13874.68,13899.32,288395722
2020-04-17,14152.76,14365.78,14079.28,14359.88,374045544
2020-04-20,14115.3,14509.8,14075.77,14388.28,334709542
2020-04-21,14111.47,14307.72,13940.06,13940.06,307129647
2020-04-22,14198.49,14304.99,14112.95,14288.16,267174070
2020-04-23,14327.97,14422.42,14238.69,14251.09,311058313
2020-04-24,14333.46,14433.65,14242.75,14420.36,323785225
2020-04-27,14505.72,14649.6,14404.64,14642.11,284465388
2020-04-28,14772.39,14855.98,14658.66,14798.29,297711294
2020-04-29,14988.96,15257.93,15002.14,15228.11,371319435
2020-04-30,15096.1,15114.81,14767.13,14780.74,403599796
2020-05-01,14555.34,14661.19,14520.2,14620.34,287321179
2020-05-04,14529.61,14745.04,14518.07,14745.04,295094951
2020-05-05,14896.07,14943.71,14764.08,14811.56,297575743
2020-05-06,14847.65,14909.62,14744.27,14830.74,302690928
2020-05-07,14969.12,15016.03,14815.78,14833.69,314631157
2020-05-08,14961.68,14985.59,14898.45,14966.56,312187809
2020-05-11,14901.08,15118.83,14852.79,15103.22,252702406
2020-05-12,15166.66,15184.87,14881.16,14881.16,306668032
2020-05-13,14894.41,14898.12,14419.88,14503.21,311644029
2020-05-14,14343.29,14553.05,14187.47,14509.66,307622211
2020-05-15,14507.88,14657.63,14447.88,14638.9,286946472
2020-05-19,14942.71,14951.24,14823,14885.48,378893123
2020-05-20,15056.6,15054.78,14972.24,14997.63,300482151
2020-05-21,15011.05,14999.5,14783.88,14884.85,288950684
2020-05-22,14929.91,14933.22,14834.82,14913.64,252740148
2020-05-25,15003.31,15089.58,14983.01,15075.42,127867853
2020-05-26,15172.17,15185.07,15095.02,15148.12,299837754
2020-05-27,15153.15,15272.03,14940.32,15272.03,349327879
2020-05-28,15309.16,15342.43,15226.86,15262.73,333986748
2020-05-29,15236.49,15244.36,15092.89,15192.83,793549421
2020-06-01,15168.7,15271.1,15163.09,15236.21,246513458
2020-06-02,15311.21,15398.65,15279.37,15394.36,281513555
2020-06-03,15511.01,15628.87,15504.24,15575.11,372199315
2020-06-04,15584.35,15637.38,15502.41,15527.87,300079196
2020-06-05,15792.77,15883.03,15773.99,15854.07,378218181
2020-06-08,15991.35,15980.07,15847.87,15974.91,443018963
2020-06-09,15870.39,15907.94,15772.17,15833.74,360716170
2020-06-10,15862.99,15863.59,15610.68,15701.33,361959070
2020-06-11,15320.29,15401.29,15015.51,15050.92,374429318
2020-06-12,15400.69,15424.13,15117.27,15256.57,340418600
2020-06-15,14991.92,15442.89,14934.71,15359.67,294433417
2020-06-16,15701.56,15701.84,15450.72,15515.83,288843643
2020-06-17,15558.43,15571.48,15413.83,15428.69,232465347
2020-06-18,15364.69,15523.46,15341.46,15479.83,223089445
2020-06-19,15638.49,15638.07,15436.93,15474.21,943996404
2020-06-22,15477.44,15537.69,15427.33,15516.9,240802521
2020-06-23,15680.31,15679.44,15527.24,15564.75,219102162
2020-06-24,15483.81,15489.29,15144.42,15294.38,237452532
2020-06-25,15219.52,15450.98,15178.35,15446.14,195778628
2020-06-26,15384.21,15405.93,15167.59,15188.98,256563937
2020-06-29,15239.21,15425,15182.82,15389.72,216259268
2020-06-30,15342.67,15564.85,15319.44,15515.22,255554706
2020-07-02,15676.24,15828.64,15613.14,15622.4,212038321
2020-07-03,15634.51,15625.09,15561.6,15596.75,62361841
2020-07-06,15767.95,15797.01,15643.36,15669.67,238091400
2020-07-07,15598.28,15717.72,15582.44,15595.5,183708729
2020-07-08,15637.91,15706.92,15533.09,15629.19,207833466
2020-07-09,15637.24,15649.14,15391.73,15568.64,203776372
2020-07-10,15582.21,15717.55,15546.3,15713.82,202764342
2020-07-13,15787.02,15879.73,15621.04,15639.41,229548796
2020-07-14,15595.57,15923.45,15573.51,15908.45,231729033
2020-07-15,15995.47,16130.58,15979.22,16063.33,238757036
2020-07-16,15965.98,16069.07,15957.77,16024.5,174875058
2020-07-17,16065.11,16142.67,16012.89,16123.48,163793576
2020-07-20,16111.5,16201.72,16112.27,16183.66,200331292
2020-07-21,16290.23,16317.42,16153.2,16162.96,222531474
2020-07-22,16174.84,16196.41,16107.73,16171.06,185678343
2020-07-23,16178.99,16186.91,15969.83,16018.65,196496175
2020-07-24,15972.38,16006.25,15928.42,15997.06,166248490
2020-07-27,16071.93,16165.84,16012.72,16161.33,183589922
2020-07-28,16143.49,16189.48,16085.26,16121.32,191118133
2020-07-29,16289.11,16317.89,16173.02,16294.66,188060956
2020-07-30,16109.39,16299.29,16020.55,16299.29,185443051
2020-07-31,16303.1,16288.81,16060.58,16169.21,214551153
2020-08-04,16227.17,16370.78,16172.64,16368.03,240803853
2020-08-05,16462.09,16507.32,16440.31,16501.61,233087753
2020-08-06,16549.21,16593.44,16496.81,16579.1,224201580
2020-08-07,16539.66,16567.27,16492.06,16544.47,184162288
2020-08-10,16616.7,16647.34,16534.95,16605.5,224025308
2020-08-11,16538.43,16640.44,16486.02,16497.01,252172372
2020-08-12,16629.24,16681.39,16565.04,16575.28,221152761
2020-08-13,16553.69,16587.67,16471.59,16530.06,174912835
2020-08-14,16469.74,16543.01,16454,16514.61,163154020
2020-08-17,16657.77,16663.01,16600.21,16656.12,189096117
2020-08-18,16720,16706.57,16579.02,16626.06,165765316
2020-08-19,16586.4,16653.99,16565.15,16577.38,212713876
2020-08-20,16522.72,16621.85,16490.64,16606.76,182240433
2020-08-21,16554.64,16546.28,16474.72,16517.85,170345263
2020-08-24,16611.79,16638.96,16573.19,16626.64,185147424
2020-08-25,16616.28,16654.94,16523.86,16617.48,157928666
2020-08-26,16646.72,16792.69,16611.41,16789.97,171736271
2020-08-27,16830.08,16835.09,16650.52,16731.49,187822710
2020-08-28,16806.55,16781.85,16681.39,16705.79,208547250
2020-08-31,16693.38,16685.48,16498.08,16514.44,240116281
2020-09-01,16536.54,16644.99,16462.73,16644.99,199647375
2020-09-02,16692.49,16725.68,16650.03,16697.96,211760141
2020-09-03,16666.49,16720.81,16386.28,16448.89,204561860
2020-09-04,16474.3,16507.2,16086.24,16218.01,260294113
2020-09-08,16047.38,16222.19,15956.04,16099.51,282077429
2020-09-09,16238.31,16432.74,16250.42,16383.6,227602437
2020-09-10,16438.82,16431.59,16153.18,16185.32,215492352
2020-09-11,16224.9,16316.79,16143.15,16222.46,186317936
2020-09-14,16307.58,16373.31,16295.08,16360.14,231476712
2020-09-15,16441.17,16515.21,16408.12,16431.27,208446766
2020-09-16,16494.83,16495.59,16295.66,16295.66,228842460
2020-09-17,16124.71,16294.32,16103.07,16246.72,206712277
2020-09-18,16299.2,16310.03,16174.34,16198.97,536292665
2020-09-21,15967.98,15981.77,15763.05,15981.77,270022809
2020-09-22,16044.78,16180.15,16000.5,16142.89,194558169
2020-09-23,16174.55,16195.01,15816.44,15817.11,222343599
2020-09-24,15746.38,15994.19,15724.95,15912.26,205768563
2020-09-25,15863.36,16088.83,15832.02,16065.35,177702740
2020-09-28,16227.03,16286.79,16185.06,16242.81,235346576
2020-09-29,16228.17,16232.58,16131.51,16211.52,169133995
2020-09-30,16235.04,16273.75,16090.6,16121.38,262215616
2020-10-01,16189.84,16228.45,16117.25,16184.54,214512798
2020-10-02,16010.86,16213.89,16005.7,16199.25,187875705
2020-10-05,16263.21,16418.62,16251.08,16410.19,219357045
2020-10-06,16470.44,16455.84,16205.54,16236.13,242577837
2020-10-07,16353.06,16443.91,16338.97,16428.3,205214679
2020-10-08,16490.63,16539.13,16481.57,16534.54,226332207
2020-10-09,16588.61,16611.02,16518.43,16562.81,209499751
2020-10-13,16568.86,16569.88,16449.83,16510.83,221903345
2020-10-14,16558.44,16575.41,16436.79,16455.4,224164782
2020-10-15,16303.57,16515.18,16289.96,16501.03,182037174
2020-10-16,16527.42,16549.69,16435.69,16438.75,176659298
2020-10-19,16482.75,16490.89,16261.82,16274.07,212962014
2020-10-20,16349.47,16369.91,16245.97,16273.26,213159691
2020-10-21,16247.69,16313.1,16203.03,16230.23,188330961
2020-10-22,16226.63,16294,16148.64,16279.36,202491218
2020-10-23,16315.46,16334.83,16228.6,16304.08,188487995
2020-10-26,16220.58,16224.22,15990.08,16079.55,229129335
2020-10-27,16090.14,16104.59,15999.24,16020.94,188486625
2020-10-28,15821.26,15835.1,15575.13,15586.57,277038327
2020-10-29,15625.18,15738.19,15514.59,15670.71,205380055
2020-10-30,15626,15632.32,15418.46,15580.64,221419222
2020-11-02,15684.83,15724.93,15569.43,15696.87,196821533
2020-11-03,15809.93,15975.85,15791.83,15939.15,194066993
2020-11-04,16046.39,16111.67,15894.24,15998.74,285358132
2020-11-05,16238.75,16318.58,16223.68,16298.17,294157663
2020-11-06,16373.32,16378.55,16236.62,16282.83,284929557
2020-11-09,16571.84,16715.72,16465.19,16475.86,476289022
2020-11-10,16521.25,16654.81,16485.78,16615.37,310470755
2020-11-11,16710.47,16801.02,16674.9,16774.14,270123670
2020-11-12,16778.61,16794.92,16532.79,16582.18,268334498
2020-11-13,16674.08,16736.25,16662.37,16675.64,240010054
2020-11-16,16793.99,16889.81,16733.98,16889.81,306772490
2020-11-17,16797.21,16952.78,16768.65,16948.06,263658940
2020-11-18,16975.21,16990.57,16884.75,16889.82,254386467
2020-11-19,16838.54,16922.63,16813.64,16909.81,223310370
2020-11-20,16932.3,17048.87,16891.59,17019.1,230050383
2020-11-23,17068.18,17137.3,17035.7,17094.54,278666969
2020-11-24,17206.51,17311.14,17190.85,17274.25,321653892
2020-11-25,17282.3,17323.83,17215.54,17313.07,248626234
2020-11-26,17323.37,17366.62,17301.93,17351.34,98731195
2020-11-27,17311.04,17410.99,17316.81,17396.56,187305446
2020-11-30,17336.88,17339.7,17124.86,17190.25,452536978
2020-12-01,17441.52,17471.2,17285.32,17296.93,296452478
2020-12-02,17278.33,17358.29,17220.89,17358.21,261683237
2020-12-03,17382.48,17452.85,17381.96,17398.02,250868894
2020-12-04,17442.16,17525.74,17437.45,17520.97,309967612
2020-12-07,17500.98,17611.48,17447.32,17582.35,336976164
2020-12-08,17541.24,17654.92,17541.62,17639,239844669
2020-12-09,17652.16,17667.96,17475.12,17559.86,285030113
2020-12-10,17478.14,17603.66,17452.9,17593.34,236153610
2020-12-11,17543.5,17561.83,17470.92,17548.92,215642524
2020-12-14,17617.43,17617.26,17383.27,17387.4,297242679
2020-12-15,17473.96,17533.07,17441.76,17506.48,221088017
2020-12-16,17558.15,17600.56,17480.77,17567.42,256584934
2020-12-17,17649.81,17684.07,17605.45,17652.94,246857255
2020-12-18,17676.77,17676.6,17517.2,17534.63,483763158
2020-12-21,17357.8,17507.65,17307.45,17500.89,247025227
2020-12-22,17537.47,17572.91,17478.36,17552.46,207791265
2020-12-23,17589.97,17652.67,17583.6,17593.57,184999940
2020-12-24,17596.21,17641.69,17568.49,17623.88,95892185
2020-12-29,17611.65,17661.17,17512.22,17543.43,205222781
2020-12-30,17570.17,17623.11,17534.08,17545.81,159477152
2020-12-31,17520.97,17556.54,17428.66,17433.36,158500734
2021-01-04,17591.45,17593.81,17405.43,17527.77,238805466
2021-01-05,17543.02,17694.4,17543.98,17682.51,290224096
2021-01-06,17726.74,17924.52,17721.61,17828.11,310266423
2021-01-07,17953.85,18051.75,17912.83,18027.57,262010296
2021-01-08,18057.61,18058.61,17935.61,18042.07,259085529
2021-01-11,17924.12,18027.2,17927.2,17934.46,225601622
2021-01-12,17979.69,18009.33,17894.11,17985.8,244444014
2021-01-13,18008.73,18009.98,17897.17,17934.74,241030296
2021-01-14,17975.54,18025.3,17948.25,17958.09,300665735
2021-01-15,17960.35,17972.73,17808.86,17909.03,272535040
2021-01-18,17881.08,17967.7,17889.41,17944.88,99088381
2021-01-19,17994.07,18023.29,17916.79,17957.37,248848699
2021-01-20,18022.2,18027.52,17911.5,18014.9,249720256
2021-01-21,18022.38,18018.3,17870.25,17916.2,226445744
2021-01-22,17796.46,17869.91,17790.23,17845.91,209698254
2021-01-25,17863.84,17931.05,17735.92,17906.02,246022682
2021-01-26,17940.32,17945.01,17774.38,17779.41,221249948
2021-01-27,17676.87,17688.17,17412.2,17424.43,290959740
2021-01-28,17563.24,17711.89,17537.12,17657.2,270626000
2021-01-29,17620.08,17615.78,17297.75,17337.03,303964854
2021-02-01,17561.14,17716.06,17487.72,17692.45,249382243
2021-02-02,17756.92,17895.27,17752.91,17874.49,260769907
2021-02-03,17905.14,17924.73,17822.24,17915.91,255054991
2021-02-04,17963.11,18072.17,17929.66,18041.97,257541622
2021-02-05,18125.25,18159.2,18070.69,18135.9,232569330
2021-02-08,18248.15,18333.83,18236.43,18330.26,304089984
2021-02-09,18367.93,18421.01,18334.52,18408.62,247411920
2021-02-10,18494.12,18527.88,18302.06,18457.78,257734861
2021-02-11,18476.77,18481.07,18325.5,18392.99,270696657
2021-02-12,18377.6,18460.79,18335.83,18460.21,253294663
2021-02-16,18550.74,18579.68,18452.51,18492.72,296321786
2021-02-17,18332.37,18391.27,18254.3,18374.78,273434519
2021-02-18,18306.6,18351.14,18207.2,18274.06,265961410
2021-02-19,18317.46,18393.1,18271.44,18384.27,267899784
2021-02-22,18339.25,18467.33,18336.2,18416.74,333924859
2021-02-23,18291.71,18375.09,18021.88,18330.09,289212248
2021-02-24,18348.4,18548.87,18241.87,18484.53,322476556
2021-02-25,18463.47,18526.07,18147.13,18223.54,337230182
2021-02-26,18200.56,18219.56,17929.99,18060.26,408622201
2021-03-01,18265.32,18363.22,18232.77,18299.62,268971904
2021-03-02,18341.64,18454.37,18292.25,18421.6,286198978
2021-03-03,18419.97,18437.3,18248.31,18320.67,268489381
2021-03-04,18272.91,18354.49,17950.75,18125.72,334083383
2021-03-05,18253.42,18406.45,17998.32,18380.96,327235634
2021-03-08,18407.57,18595.72,18353.35,18457.78,328275843
2021-03-09,18572.35,18711.64,18556.27,18599.19,303760334
2021-03-10,18703.17,18761.9,18602.6,18690,242729766
2021-03-11,18821.37,18881.17,18778.8,18844.57,259763405
2021-03-12,18780.48,18853.19,18725.64,18851.32,253957782
2021-03-15,18914.35,18964.29,18808.51,18954.75,266747104
2021-03-16,18980.54,18974.19,18854.65,18874.01,263822896
2021-03-17,18852.75,19037.13,18820.91,18983.1,271091737
2021-03-18,18926.15,18989.62,18813.31,18836.47,266328281
2021-03-19,18828.46,18883.68,18721.74,18854.01,618145590
2021-03-22,18811.43,18852.36,18772.57,18815.13,210816849
2021-03-23,18786.82,18824.72,18642.52,18669.8,252124963
2021-03-24,18746.71,18789.83,18626.39,18628.29,237574352
2021-03-25,18548.71,18674.62,18460.6,18651.1,257995129
2021-03-26,18675.41,18758.57,18591.24,18752.58,221168782
2021-03-29,18706.32,18760.01,18613.94,18719.22,236288455
2021-03-30,18637.09,18733.7,18606.57,18705.56,200977994
2021-03-31,18733.32,18786.81,18687.85,18700.67,271913597
2021-04-01,18837.53,18993.81,18772.73,18990.32,215823734
2021-04-05,19069.5,19082.65,19017.25,19026.79,214680588
2021-04-06,19095.92,19153,19058.86,19104.14,206091115
2021-04-07,19128.88,19177.96,19099.15,19129.07,215253505
2021-04-08,19152.31,19228.87,19089.12,19228.87,224978131
2021-04-09,19189.99,19228.03,19157.26,19228.03,183526085
2021-04-12,19214.75,19252.77,19161.73,19201.28,227587296
2021-04-13,19229.4,19256.37,19182.04,19203.7,221272569
2021-04-14,19262.57,19312.3,19163.37,19171.66,204780755
2021-04-15,19259.2,19337.17,19249.74,19321.92,203613787
2021-04-16,19386.99,19380.68,19293.78,19351.32,238002189
2021-04-19,19340.53,19364.63,19180.01,19204.42,192658652
2021-04-20,19100.53,19119.74,18967.09,19040.78,197867765
2021-04-21,19019.48,19152.82,19022.88,19143.25,168456425
2021-04-22,19150.39,19148.37,18988.68,19031.64,171550430
2021-04-23,19054.46,19126.13,19033.54,19102.33,170434318
2021-04-26,19106.78,19186.75,19104.9,19170.56,191283369
2021-04-27,19207.97,19241.61,19123.41,19175.09,184255133
2021-04-28,19244.25,19403.54,19217.59,19356.96,191679514
2021-04-29,19435.28,19439.82,19221.7,19255.92,198631517
2021-04-30,19176.6,19227.37,19084.96,19108.33,199398152
2021-05-03,19225.4,19276.09,19193.56,19213.16,185820806
2021-05-04,19216.73,19231.23,19052.41,19188.03,227748491
2021-05-05,19255.86,19340.26,19219.07,19310.74,245806971
2021-05-06,19319.21,19320.3,19181.87,19290.97,244993991
2021-05-07,19317.9,19491.51,19317.27,19472.74,251418644
2021-05-10,19510.98,19543.88,19361.88,19361.88,272988460
2021-05-11,19135.07,19295.61,19090.28,19274.04,267421853
2021-05-12,19208.88,19259.01,19067.7,19107.77,246137105
2021-05-13,19105.94,19209.96,19063.95,19135.81,239041068
2021-05-14,19207.47,19393.28,19202.73,19366.69,228570109
2021-05-17,19345.29,19475.54,19320.12,19474.65,246783007
2021-05-18,19484.14,19556.89,19414.11,19507.05,203655326
2021-05-19,19297.13,19440.45,19224.23,19417.03,271844900
2021-05-20,19441.5,19582.36,19420.59,19542.95,210293135
2021-05-21,19612.8,19614.78,19507.75,19527.3,171941588
2021-05-25,19650.16,19679.86,19553.78,19564.12,232155783
2021-05-26,19649.22,19763.67,19634.58,19745.47,228165725
2021-05-27,19770.96,19835.27,19752.47,19774.41,465334572
2021-05-28,19874.87,19904.79,19841.04,19852.18,226977464
2021-05-31,19914.01,19909.58,19705.81,19730.99,102257206
2021-06-01,19915.1,20022.13,19909.08,19976.01,283358601
2021-06-02,20051.82,20043.08,19940.37,19971.15,251296891
2021-06-03,19935.98,20011.05,19906.84,19941.39,250745010
2021-06-04,20023.33,20050.36,19973.24,20029.19,191285786
2021-06-07,20065.13,20067.19,19994.55,20035.3,241189896
2021-06-08,20053.04,20106.2,20006.76,20065.92,246510134
2021-06-09,20050.76,20047.11,19960.94,20002.27,217093199
2021-06-10,20073.02,20081.06,19969.7,20049.47,214374336
2021-06-11,20101.09,20155.92,20075.42,20138.35,164743775
2021-06-14,20112.84,20163.49,20102.26,20157.65,276871090
2021-06-15,20205.56,20269.9,20198.42,20231.32,221299471
2021-06-16,20230.55,20295.18,20194.71,20230.96,225960163
2021-06-17,20198.29,20246.62,20083.75,20144.04,270320002
2021-06-18,20029.57,20122.97,19978.25,19999.59,477530875
2021-06-21,20078.26,20222.55,20013.93,20156.36,200461361
2021-06-22,20195.13,20244.2,20110.08,20200.65,211240916
2021-06-23,20234.79,20226.26,20154.6,20164.39,199866559
2021-06-24,20245.26,20257.83,20176.4,20215.12,159856247
2021-06-25,20226.44,20240.23,20146.4,20230.26,179232011
2021-06-28,20279.62,20273.61,20113.5,20145.25,181150818
2021-06-29,20164.84,20214.35,20147.96,20171.03,185839388
2021-06-30,20159.18,20182.54,20093.83,20165.58,197623436
2021-07-02,20272.07,20338.45,20185.36,20226.11,182938071
2021-07-05,20244.17,20291.31,20202.74,20281.46,76440565
2021-07-06,20308.68,20307.43,20174.99,20300.03,231969881
2021-07-07,20316.14,20381.7,20234.22,20290.6,191777863
2021-07-08,20099.6,20117.63,19980.32,20061.21,197785473
2021-07-09,20137.01,20265.21,20132.91,20257.95,152907808
2021-07-12,20251.21,20283.06,20226.53,20233.08,173754858
2021-07-13,20273.34,20316.84,20250.82,20270.65,165779340
2021-07-14,20300.1,20316.29,20130.58,20147.24,174734738
2021-07-15,20127.53,20214.64,20092.93,20183.72,171272751
2021-07-16,20206.33,20206.82,19976.01,19985.54,174428968
2021-07-19,19795.34,19821.4,19605.94,19726.45,251706511
2021-07-20,19767.78,19983.86,19714.67,19942.71,175941312
2021-07-21,20005.83,20144.57,20012.69,20110.05,161268840
2021-07-22,20099.25,20117.33,20040.17,20097.52,141239800
2021-07-23,20155.21,20203.57,20146.59,20188.43,144859248
2021-07-26,20199.75,20216.81,20121.75,20164.96,175659821
2021-07-27,20154.25,20175.56,20081.44,20173.35,139267927
2021-07-28,20210.18,20250.05,20153.69,20230.4,139800815
2021-07-29,20282.25,20363.04,20273.67,20311.79,163123656
2021-07-30,20235.26,20300.71,20208.19,20287.8,192684993
2021-08-03,20318.75,20385.43,20261.54,20365.85,179052393
2021-08-04,20350.77,20434.01,20328.55,20329.73,164078670
2021-08-05,20366.82,20422.48,20349.76,20375.48,181712262
2021-08-06,20385.46,20506.16,20391.68,20475.42,170245220
2021-08-09,20401.6,20446.37,20370.21,20437.42,182322604
2021-08-10,20456.91,20541.44,20457.96,20495.74,197481558
2021-08-11,20529.13,20565.37,20487.91,20554.01,186542613
2021-08-12,20550.94,20549.12,20417.65,20520.6,170548636
2021-08-13,20561.18,20567.11,20501.59,20518.07,157571313
2021-08-16,20460.47,20492.45,20417.91,20483.42,162623201
2021-08-17,20419.1,20437.56,20273.69,20363.59,186165618
2021-08-18,20350,20386.72,20294.38,20302.11,183344171
2021-08-19,20190.61,20245.96,20109.37,20215.36,193058235
2021-08-20,20224.1,20347.55,20209.45,20339.02,153921671
2021-08-23,20418.3,20479.27,20386.51,20477.26,190565425
2021-08-24,20518.52,20576.66,20484.23,20547.76,149688621
2021-08-25,20569.53,20612.41,20540.45,20587.32,204518843
2021-08-26,20577.32,20591.39,20497.06,20504.15,160925452
2021-08-27,20534.66,20662.94,20540.16,20644.64,165905790
2021-08-30,20660.92,20660.31,20555.24,20594.97,176023391
2021-08-31,20610.84,20703.89,20570.22,20582.94,228290524
2021-09-01,20582.42,20723.91,20604.76,20689.58,188488591
2021-09-02,20724.62,20818.42,20726.69,20795.12,161366756
2021-09-03,20818.14,20845.58,20782.53,20821.43,169751126
2021-09-07,20849.71,20897.57,20801.08,20806.63,206918291
2021-09-08,20803.29,20863.2,20730.69,20741.79,203568588
2021-09-09,20726.2,20785.57,20675.47,20705.27,188048608
2021-09-10,20764.44,20759.16,20631.85,20633.06,205512335
2021-09-13,20721.58,20759.38,20628.75,20666.41,262453735
2021-09-14,20667.71,20679.63,20539.23,20553.25,220486384
2021-09-15,20592.51,20717.19,20569.2,20693.79,265198228
2021-09-16,20665.93,20663.42,20555.11,20602.1,199049138
2021-09-17,20457.75,20557.53,20448.96,20490.36,506973406
2021-09-20,20240.25,20285.61,19982.19,20154.54,271222596
2021-09-21,20273.66,20344.73,20204.61,20244.29,214756987
2021-09-22,20369.45,20479.7,20372.55,20401.49,210098334
2021-09-23,20421.17,20514.94,20407.83,20461.93,252503745
2021-09-24,20408.35,20438.05,20384.2,20402.66,186160927
2021-09-27,20437.06,20503.83,20428.19,20463.42,257929853
2021-09-28,20373.32,20379.48,20128.06,20174.14,244275413
2021-09-29,20223.85,20275.34,20154.53,20158.14,216217194
2021-09-30,20184.18,20243.53,20057.99,20070.25,256398094
2021-10-01,20112.52,20201.93,19954.82,20150.87,204722962
2021-10-04,20089.91,20162.92,19968.48,20052.26,225641519
2021-10-05,20104.69,20220.74,20062.36,20183.43,241713933
2021-10-06,20058.54,20196.36,20014.27,20191.66,247172485
2021-10-07,20289.24,20470.26,20291.83,20416.21,193384735
2021-10-08,20465,20510.74,20416.31,20416.31,189523270
2021-10-12,20414.69,20478.51,20375.76,20437.12,267120991
2021-10-13,20470.8,20621.13,20427.38,20618.47,234477249
2021-10-14,20744.48,20840.33,20735.44,20819.94,246746091
2021-10-15,20883.67,20969.36,20855.46,20928.1,213140864
2021-10-18,20900.28,20985.37,20853.29,20985.37,200005637
2021-10-19,21055.41,21087.55,21019.29,21086.99,203134733
2021-10-20,21099.84,21188.19,21067.78,21188.19,185128905
2021-10-21,21132.2,21230.91,21126.85,21212.39,170551064
2021-10-22,21212.87,21265.76,21133.86,21216.15,188109793
2021-10-25,21268.71,21307,21205.15,21284.84,238203627
2021-10-26,21316.77,21311.78,21167.23,21173.45,179741393
2021-10-27,21163.29,21167.87,20954.99,20954.98,190897401
2021-10-28,20984.86,21216.22,20979.38,21197.53,199062757
2021-10-29,21116.2,21146.56,21037.07,21037.07,244019860
2021-11-01,21140.93,21254.91,21107.03,21247.01,188454616
2021-11-02,21255.83,21254.64,21160.53,21170.01,187748667
2021-11-03,21169.2,21286.18,21160.47,21265.1,190797109
2021-11-04,21357.43,21381.25,21274.82,21342.13,254331423
2021-11-05,21405.31,21473.78,21378.44,21455.82,272469018
2021-11-08,21567.5,21585.55,21527.61,21556.54,297443965
2021-11-09,21570.77,21597.12,21471.51,21594.52,255523969
2021-11-10,21574.98,21597.8,21415.34,21461.93,233961507
2021-11-11,21601.72,21621.47,21556.04,21581.98,204117825
2021-11-12,21590.14,21773.05,21586.62,21768.53,254103809
2021-11-15,21753.71,21765.54,21661.18,21683.08,262096005
2021-11-16,21714.49,21796.16,21697.66,21717.16,200819732
2021-11-17,21713.18,21753.5,21628.06,21653.02,245977311
2021-11-18,21651.47,21692.67,21560.91,21637.54,218999972
2021-11-19,21579.15,21625.73,21527.56,21555.03,214270193
2021-11-22,21588.71,21578.81,21420.77,21420.77,244175972
2021-11-23,21424.26,21527.48,21350.72,21453.77,279819010
2021-11-24,21376.35,21557.33,21345.67,21548.43,208264550
2021-11-25,21583.72,21649.06,21571.22,21613.18,84093320
2021-11-26,21301.23,21383.69,21086.85,21125.9,265166273
2021-11-29,21273.06,21306.05,21044.59,21149,262457358
2021-11-30,21058.69,21101.58,20659.99,20659.99,640164744
2021-12-01,20925.81,21012.27,20464.6,20464.6,293730885
2021-12-02,20504.36,20833.15,20479.38,20762.03,266098139
2021-12-03,20819.19,20825.21,20492.03,20633.27,253119385
2021-12-06,20674.22,20898.17,20593.97,20861.1,294149766
2021-12-07,21039.04,21227,21037.49,21162.65,238351825
2021-12-08,21139.64,21136.02,21047.85,21077.35,206510418
2021-12-09,20986.82,21027.39,20897.31,20925.49,226062929
2021-12-10,21018.28,21021.92,20833.59,20890.62,201333016
2021-12-13,20879.97,20903.56,20671.98,20748.45,356758123
2021-12-14,20607.34,20785.07,20613.67,20648.57,215701109
2021-12-15,20640.89,20799.86,20526.1,20769.16,300285386
2021-12-16,20891.34,20988.45,20713.48,20739.78,242016808
2021-12-17,20523.81,20857.96,20594.83,20739.19,480976885
2021-12-20,20506.35,20551.03,20382.33,20538.21,258571511
2021-12-21,20718.55,20953.88,20717.26,20924.87,215641270
2021-12-22,20890.73,21076.45,20878.76,21070.05,168474055
2021-12-23,21120.97,21265.76,21112.62,21218.94,210870996
2021-12-24,21222.47,21270.24,21229.55,21229.68,40520593
2021-12-29,21309.82,21430.55,21276.36,21344.65,233871043
2021-12-30,21334.36,21433.85,21293.41,21294.64,145727398
2021-12-31,21256.43,21276.51,21168.74,21222.84,128381580
2022-01-04,21406.02,21473.67,21222.05,21236.52,269069697
2022-01-05,21280.68,21319.22,21037.44,21039.66,311252916
2022-01-06,21067.73,21148.59,20934.15,21072.2,238503466
2022-01-07,21067.15,21113.17,20942.37,21084.45,201893240
2022-01-10,21030.55,21072.32,20790.89,21072.32,249460518
2022-01-11,21051.66,21283.95,21009.14,21274.81,292134521
2022-01-12,21339.78,21449.92,21286.1,21395,282425685
2022-01-13,21425.59,21471.05,21276.29,21292.96,232657598
2022-01-14,21178.85,21365.51,21162.84,21357.56,248630443
2022-01-17,21367.82,21550.1,21373.21,21537.45,102379743
2022-01-18,21382.97,21386.7,21193,21274.57,272969690
2022-01-19,21359.68,21344.51,21155.91,21205.16,269018940
2022-01-20,21235.82,21369.72,21043.45,21058.18,235929997
2022-01-21,20901.71,20921.82,20534.38,20621.39,314223462
2022-01-24,20242.04,20577.35,19912.59,20571.3,395418437
2022-01-25,20360.07,20746.69,20130.45,20590.98,273778849
2022-01-26,20781.34,20933.19,20502.57,20595.89,272061191
2022-01-27,20759.97,20852.64,20514.08,20544.11,271996978
2022-01-28,20549.42,20741.75,20411.76,20741.75,244859432
2022-01-31,20712.02,21109.44,20697.76,21098.29,273255007
2022-02-01,21176.34,21321,21073.05,21319.92,264193009
2022-02-02,21376.46,21419.27,21287.23,21362.36,255959214
2022-02-03,21159.27,21228.81,21082.71,21094.01,237618618
2022-02-04,21156.55,21343.07,21158.26,21271.85,236739913
2022-02-07,21285.88,21327.69,21158.68,21235.5,267467671
2022-02-08,21257.88,21402.82,21206.4,21377.18,296998790
2022-02-09,21528.74,21650.79,21524.14,21604.19,253680444
2022-02-10,21514.48,21784.69,21491.94,21531.71,310182346
2022-02-11,21554.72,21670.27,21427.58,21548.84,341259692
2022-02-14,21483.45,21509.78,21280.03,21352.51,296878090
2022-02-15,21396.46,21510.64,21388,21502.55,279607418
2022-02-16,21374.25,21461.53,21344.73,21383.64,255283636
2022-02-17,21361.85,21395.07,21160.09,21176.33,254383557
2022-02-18,21177.64,21202.82,21000.56,21008.2,242987733
2022-02-22,20953.12,21030.47,20737.69,20907.82,323445490
2022-02-23,20946.89,20996.07,20718.01,20744.17,292743221
2022-02-24,20407.65,20770.36,20397.15,20761.94,397769798
2022-02-25,20831.96,21113.96,20784.01,21106,272944264
2022-02-28,20985.61,21142.42,20951.9,21126.36,399194890
2022-03-01,21145.27,21213.26,20912.06,21004.51,353650776
2022-03-02,21068.58,21297.71,21065.64,21255.64,291797462
2022-03-03,21283.55,21348.89,21208.48,21250.41,298464534
2022-03-04,21204.12,21406.86,21198.58,21402.43,332357041
2022-03-07,21418.36,21575.14,21298.14,21304.4,425085196
2022-03-08,21335.65,21501.42,21220.54,21232.03,490401312
2022-03-09,21254.75,21543.95,21243.17,21493.23,386313013
2022-03-10,21395.65,21587.41,21371.93,21581.7,310184715
2022-03-11,21530.95,21619.95,21454.99,21461.83,294323656
2022-03-14,21406.87,21443.48,21122.04,21180.78,327796168
2022-03-15,21049.33,21198.6,20971.11,21187.84,320476775
2022-03-16,21311.1,21485.77,21190.14,21468.83,310141218
2022-03-17,21521.99,21772.52,21506.39,21771.22,239055145
2022-03-18,21703.53,21877.14,21698.49,21818.47,622924179
2022-03-21,21925.25,22023.76,21910.27,22009.13,264206691
2022-03-22,22075.34,22152.94,22045.24,22074.35,264227171
2022-03-23,22082.76,22100.63,21932.18,21932.18,280579042
2022-03-24,22010.11,22018,21871.52,21937.89,243900859
2022-03-25,21948.41,22019.58,21900.01,22005.94,255477888
2022-03-28,21937.38,21993.66,21871.62,21977.83,219939071
2022-03-29,21971.87,22108.31,21908.41,22087.22,278073410
2022-03-30,22067.28,22109.17,22016.49,22075.96,242496378
2022-03-31,22110.92,22181.75,21890.16,21890.16,266125376
2022-04-01,21970.19,22031.74,21840.16,21952.95,250052933
2022-04-04,21984.23,22089.75,21942.61,22085.6,279834263
2022-04-05,22058.97,22213.07,21916.6,21930.83,269764929
2022-04-06,21850.84,21894.54,21702.1,21788.6,233713423
2022-04-07,21784.88,21851.64,21635.34,21834.89,232247453
2022-04-08,21872.84,21953.04,21824.32,21874.35,203320504
2022-04-11,21859.24,21889.72,21737.52,21790.49,289240732
2022-04-12,21901.19,21948.6,21701.03,21715.41,252644287
2022-04-13,21784.17,21888.76,21739.47,21838.02,211250024
2022-04-14,21847.36,21935.53,21843.04,21855.7,231676999
2022-04-18,21882.07,21972.1,21847.62,21878.41,228304720
2022-04-19,21855.23,22035.68,21820.81,22018.82,204365331
2022-04-20,22009.81,22062.6,21933.99,21998.38,219437729
2022-04-21,22092.31,22088.13,21613.16,21650.41,258684156
2022-04-22,21584.76,21593.86,21169.27,21186.38,287669548
2022-04-25,20923.31,21074.67,20672.64,21011.89,317350647
2022-04-26,21023.21,21021.18,20690.81,20690.81,256417886
2022-04-27,20746.43,20855.48,20619.32,20744.23,234345117
2022-04-28,20916.44,21206.46,20817.86,21121.06,280969452
2022-04-29,21047.98,21168.82,20753.85,20762,287081184
2022-05-02,20707.78,20758.11,20456.8,20692.22,253789487
2022-05-03,20729.19,21030.74,20724.3,20905.28,249853570
2022-05-04,20971.4,21212.88,20798.78,21184.95,300983574
2022-05-05,21120.65,21120.71,20550.61,20696.17,284575460
2022-05-06,20654.33,20729.34,20416.38,20633.28,274933064
2022-05-09,20328.27,20392.4,19955.79,19999.69,340728226
2022-05-10,20160.61,20253.33,19736.68,19890.06,361166473
2022-05-11,19919.29,20189.43,19792.79,19837.25,324385311
2022-05-12,19672.96,19809,19480,19699.05,320281053
2022-05-13,19877.91,20196.6,19871.87,20099.81,294636898
2022-05-16,20117.41,20309.19,20064.76,20206.4,310723994
2022-05-17,20446.36,20514.61,20330.54,20491.01,278812882
2022-05-18,20406.82,20424.03,20040.48,20101.38,256316110
2022-05-19,19918.36,20336.12,19907.27,20181.92,259831623
2022-05-20,20306,20359.79,19937.3,20197.61,221995727
2022-05-24,20339.64,20337.34,20146.91,20286.2,304125027
2022-05-25,20295.03,20452.54,20290.69,20383.75,240857909
2022-05-26,20461.7,20624.73,20448.69,20532.18,267118838
2022-05-27,20583.81,20777.55,20581.72,20748.58,267594682
2022-05-30,20835.77,20940.13,20817.52,20919.4,122867016
2022-05-31,20834.03,20875.91,20697.64,20729.34,588164480
2022-06-01,20825.27,20866.36,20610.19,20713.72,268211669
2022-06-02,20706.58,21036.35,20713.64,21031.8,244182267
2022-06-03,20906.65,20931.49,20753.48,20790.73,206023962
2022-06-06,20914.31,20931.94,20796.07,20819.09,278271073
2022-06-07,20726.46,20928.21,20695.85,20928.21,262599831
2022-06-08,20881.15,20919.33,20712.02,20792.43,265175051
2022-06-09,20712.28,20771.66,20563.89,20563.89,238366036
2022-06-10,20372.03,20390.29,20196.16,20274.82,282874274
2022-06-13,19867.43,19943.39,19602.9,19742.55,338513823
2022-06-14,19841.97,19844.29,19435.02,19548.51,314850925
2022-06-15,19664.25,19743.36,19383.69,19611.56,280464946
2022-06-16,19270.12,19320.69,18952.69,19004.06,283078257
2022-06-17,19025.45,19193.97,18787.68,18930.48,572801173
2022-06-20,18987.42,19186.53,18967.73,19183.63,125705921
2022-06-21,19252.02,19385.48,19239.38,19257.29,274342437
2022-06-22,18933.26,19142.81,18871.7,19004.04,281159763
2022-06-23,19036.84,19067.02,18661.52,18717.12,315693007
2022-06-24,18833.74,19100.72,18828.93,19062.91,265411014
2022-06-27,19171.72,19294.17,19068,19258.32,324847083
2022-06-28,19431.39,19500.89,19160.19,19222.74,277484015
2022-06-29,19258.47,19274.28,19010.44,19078.64,216379124
2022-06-30,18836.78,18898.73,18665.34,18861.36,274397707
2022-07-04,18925.27,19129.7,18946.52,19028.86,123529362
2022-07-05,18839.48,18911.07,18520.38,18834.16,340619845
2022-07-06,18793.81,18872.07,18543.92,18729.66,320604104
2022-07-07,18868.96,19085.45,18871.31,19063.17,251463942
2022-07-08,19068.43,19100.13,18897.74,19022.86,197639533
2022-07-11,18899.86,18955.41,18785.77,18816.79,225897133
2022-07-12,18696.86,18798.33,18619.47,18678.64,232305401
2022-07-13,18496.48,18691.92,18378.83,18615.19,227028144
2022-07-14,18415.95,18466.76,18169.86,18329.06,340294835
2022-07-15,18485.68,18500.1,18311.57,18394.45,205984955
2022-07-18,18583.87,18733.59,18560.11,18595.62,270479450
2022-07-19,18715.09,18944.12,18716.92,18937.71,231296271
2022-07-20,18917,19056.39,18845.15,19020.67,197208006
2022-07-21,18944.63,19064.92,18870.76,19062.85,214885107
2022-07-22,19083.51,19141.65,18911.89,18982.92,180499470
2022-07-25,19007.59,19119.04,18971.49,19104.48,219074890
2022-07-26,19065.48,19110.48,18923.42,18972.68,209670284
2022-07-27,19055.41,19315.46,19056.91,19254.56,230203245
2022-07-28,19363.04,19472.7,19182.44,19456.71,251616944
2022-07-29,19537.09,19733.95,19539.86,19692.92,252031895
2022-08-02,19552.55,19673.47,19486.68,19505.33,270793387
2022-08-03,19605.4,19616.12,19485.03,19545.94,220498865
2022-08-04,19568.3,19619.14,19538.08,19577.04,250544713
2022-08-05,19450.3,19620.13,19443.34,19620.13,238711532
2022-08-08,19658.92,19768.01,19661.75,19669.17,243324520
2022-08-09,19694.26,19699.83,19540.21,19578.3,216383996
2022-08-10,19741.92,19911.02,19716.29,19885.94,264927135
2022-08-11,20018.03,20100.55,19961.09,19991.88,268564581
2022-08-12,20053.71,20188.64,20021.34,20179.81,230918581
2022-08-15,20052.4,20199.17,20023.14,20180.6,272053666
2022-08-16,20168.11,20287.19,20166.52,20269.97,223797681
2022-08-17,20183.15,20251.98,20130.83,20181.44,225969635
2022-08-18,20226.92,20323.57,20209.46,20265.37,199911182
2022-08-19,20176.92,20192.79,20067.24,20111.38,212866218
2022-08-22,19905.73,19974.92,19837.79,19974.92,252502717
2022-08-23,19982.23,20082.91,19941.12,19985.35,237556552
2022-08-24,19952.51,20068.93,19961.53,20021.38,216588528
2022-08-25,20120.12,20188.98,20081,20172.34,248112957
2022-08-26,20199.47,20205.62,19860.58,19873.29,219288053
2022-08-29,19735.52,19884.23,19704.96,19836.12,286760804
2022-08-30,19806.23,19819.82,19484.77,19512.9,220073737
2022-08-31,19436.45,19506.39,19329.88,19330.81,281282568
2022-09-01,19179.33,19179.49,18986.19,19142.72,248534905
2022-09-02,19353.22,19478.27,19203.82,19270.85,211096659
2022-09-06,19345.99,19371.48,19074.6,19088.15,258387991
2022-09-07,19017.13,19264.46,18981.97,19241.44,233638329
2022-09-08,19193.32,19415.52,19163.61,19413,226537509
2022-09-09,19595.03,19789.58,19592.41,19773.34,233565174
2022-09-12,19912.83,20032.6,19885.88,19987.23,286226074
2022-09-13,19709.93,19850.63,19602.53,19645.4,248373778
2022-09-14,19691.97,19809.13,19649.31,19726.14,237740186
2022-09-15,19635.95,19785.14,19521.29,19560.16,218513089
2022-09-16,19384.92,19421.61,19283.19,19385.88,622062062
2022-09-19,19204.56,19569.14,19198.11,19562.38,264092146
2022-09-20,19504.34,19507.83,19246.77,19368.69,234575395
2022-09-21,19474.18,19503.46,19184.54,19184.54,222062797
2022-09-22,19257.32,19290.32,18985,19002.68,209762537
2022-09-23,18727.73,18739.73,18372.64,18480.98,324441542
2022-09-26,18402.52,18603.47,18273,18327.04,350598999
2022-09-27,18498.4,18546.76,18247.74,18307.91,243468723
2022-09-28,18297.87,18703.89,18247.9,18648.92,228977621
2022-09-29,18538.22,18534.03,18258.42,18441.84,216774262
2022-09-30,18452.73,18685.04,18381.07,18444.22,238134393
2022-10-03,18622.8,18966.9,18581.3,18881.19,238315674
2022-10-04,19174.45,19405.12,19172.79,19370.99,283726920
2022-10-05,19235.13,19296.73,19106.48,19235.09,228995648
2022-10-06,19166.71,19197.78,18895.4,18979.01,247717929
2022-10-07,18843.34,18849.29,18522.55,18583.13,237888307
2022-10-11,18345.41,18427.33,18174.38,18216.68,304718759
2022-10-12,18182.74,18273.64,18111.57,18206.28,230560975
2022-10-13,17957.88,18661.43,17873.18,18613.63,263545268
2022-10-14,18690.96,18763.7,18319.88,18326.35,222195931
2022-10-17,18547.96,18756.68,18546.1,18621.02,272375482
2022-10-18,18883.5,18923.92,18668.75,18798.18,187282170
2022-10-19,18720.64,18761.64,18577.02,18674.4,205775713
2022-10-20,18687.41,18838.79,18534.33,18579.29,225180212
2022-10-21,18557.71,18880.76,18513.54,18860.95,209407763
2022-10-24,18915.39,18955.94,18786.05,18918.4,236806395
2022-10-25,18858.25,19099.47,18858.99,19097.01,227760810
2022-10-26,19095.03,19435.91,19097.54,19279.76,254302646
2022-10-27,19393.75,19516.36,19316.63,19352.11,223826413
2022-10-28,19352.02,19471.29,19282.7,19471.19,198099929
2022-10-31,19403.52,19510.88,19402.06,19426.14,262557112
2022-11-01,19670.82,19698.33,19496.32,19517.71,178359439
2022-11-02,19488.41,19669.36,19277.01,19277.01,290685279
2022-11-03,19118.78,19322.44,19090.64,19241.22,257779209
2022-11-04,19487.03,19580.08,19299.95,19449.81,298177861
2022-11-07,19532.53,19565.62,19431.05,19545.91,247550628
2022-11-08,19571.82,19743.32,19533.85,19660.31,231561636
2022-11-09,19572.24,19585.09,19337.95,19344.25,244298659
2022-11-10,19753.75,20035.29,19724.52,19990.36,301119457
2022-11-11,20099.23,20169.79,20023.5,20111.51,266516985
2022-11-14,20058.02,20102.31,19921.81,19921.81,367889537
2022-11-15,20118.08,20117.36,19938.59,19994.78,242849752
2022-11-16,19928.69,20011.58,19897.26,19957.96,266258141
2022-11-17,19775.1,19884.58,19742.33,19884.58,257157754
2022-11-18,19927.48,19995.17,19891.35,19980.91,243059573
2022-11-21,19897.52,19986.03,19787.05,19977.13,319942176
2022-11-22,20057.8,20236.5,20048.64,20220.01,221821619
2022-11-23,20169.24,20303.63,20185.08,20282.26,238315988
2022-11-24,20315.79,20386.69,20309.15,20344.07,88111739
2022-11-25,20346.39,20446.28,20342.24,20383.77,157062861
2022-11-28,20304.98,20397.92,20178.8,20220.49,276019031
2022-11-29,20317.48,20322.7,20229.28,20277.41,240664257
2022-11-30,20332.61,20456.62,20137.12,20453.26,510873675
2022-12-01,20534.28,20639.48,20486.26,20525.45,234331424
2022-12-02,20371.28,20554.53,20364.37,20485.66,259749485
2022-12-05,20450.87,20476.35,20203.95,20242.26,293487277
2022-12-06,20258.68,20306.56,19960.02,19990.17,268965314
2022-12-07,19970.85,20093.02,19957.62,19973.22,241429361
2022-12-08,20045.16,20086.4,19947.18,19969.19,240216358
2022-12-09,19986.97,20086.26,19944.8,19947.07,215723813
2022-12-12,19953.49,20019.94,19834.33,20019.7,305800640
2022-12-13,20302.89,20341.26,19955.63,20023.46,278265552
2022-12-14,20024.62,20081.79,19863.98,19891.65,263756212
2022-12-15,19719.31,19726.58,19512.87,19600.63,278515140
2022-12-16,19424.41,19504.22,19352.8,19443.28,543394377
2022-12-19,19456.19,19485.31,19159.58,19200.76,288089861
2022-12-20,19217.33,19379.11,19196.51,19306.89,256452627
2022-12-21,19444.24,19598.7,19447.3,19571.1,215785028
2022-12-22,19483.1,19480.43,19173.83,19349.66,222585356
2022-12-23,19365.86,19506.7,19315.13,19506.65,195462250
2022-12-28,19460.52,19518.98,19263.61,19284.1,241862512
2022-12-29,19313.84,19515.38,19308.86,19485.89,184967219
2022-12-30,19416.67,19496.21,19332.84,19384.92,155571732
2023-01-03,19544.06,19661.58,19380.34,19443.77,261531244
2023-01-04,19463.78,19639.51,19414.63,19588.83,238143306
2023-01-05,19512.82,19536.04,19386.71,19506.84,194686262
2023-01-06,19607.84,19821.42,19556.59,19814.51,222274971
2023-01-09,19903.03,19987.54,19840.84,19857.07,211887341
2023-01-10,19848.03,19898.86,19745.56,19898.87,198068748
2023-01-11,19958.64,20038.26,19910.3,20025.05,231469014
2023-01-12,20096.15,20214.26,19993.39,20211.2,263796993
2023-01-13,20147.68,20379.95,20147.57,20360.1,237924982
2023-01-16,20318.25,20435.11,20324.38,20390.33,118836236
2023-01-17,20400.76,20479.94,20389.75,20457.46,240441408
2023-01-18,20533.24,20632.01,20376.23,20376.22,280007889
2023-01-19,20286.02,20406.46,20258.31,20341.44,221748712
2023-01-20,20358.82,20517.09,20287.31,20503.21,219815858
2023-01-23,20536.32,20641.67,20480.39,20631.58,237351602
2023-01-24,20563.03,20653.17,20502.36,20629.55,210675899
2023-01-25,20497.02,20634.27,20402.23,20599.6,237464141
2023-01-26,20672.71,20700.5,20559.33,20700.5,276746370
2023-01-27,20664.37,20762.95,20621.91,20714.47,250941234
2023-01-30,20592.56,20713.7,20570.19,20572.11,260416558
2023-01-31,20597.04,20771.56,20590.13,20767.38,294088328
2023-02-01,20734.71,20828.42,20579.49,20751.05,293853290
2023-02-02,20842.15,20843.21,20696.86,20740.44,292419493
2023-02-03,20679.16,20830.27,20680.85,20758.34,262056041
2023-02-06,20660.32,20683.62,20550.06,20628.92,212383490
2023-02-07,20609.42,20775.72,20541.59,20725,227523349
2023-02-08,20703.18,20779.24,20623.12,20679.54,188011062
2023-02-09,20777.51,20821.66,20541.29,20597.75,234223675
2023-02-10,20523.68,20624.04,20484.5,20612.12,254306551
2023-02-13,20594.84,20741.5,20604.73,20702.23,199921467
2023-02-14,20644.19,20766.81,20553.17,20704.79,213762265
2023-02-15,20597.5,20725.72,20576.6,20720.39,271027310
2023-02-16,20561.23,20706.16,20531.48,20606.42,263206621
2023-02-17,20497.61,20575.31,20456.84,20515.24,235929023
2023-02-21,20438.84,20463.12,20242.79,20252.64,247827111
2023-02-22,20232.59,20284.04,20134.45,20193.33,270951114
2023-02-23,20297.49,20293.65,20083.41,20188.19,253377004
2023-02-24,20073.06,20219.95,19997.33,20219.19,232661137
2023-02-27,20267.71,20373.97,20236.77,20260.13,257382383
2023-02-28,20226.49,20242.63,20156.47,20221.19,410582822
2023-03-01,20202.33,20318.91,20200.9,20259.78,321336495
2023-03-02,20191.67,20347.13,20149.04,20337.21,268092518
2023-03-03,20401.14,20609.01,20384.85,20581.58,269826643
2023-03-06,20567.42,20615.5,20498.47,20514.8,240762611
2023-03-07,20498.47,20505.49,20236.45,20275.54,252343336
2023-03-08,20291.12,20438.15,20270.43,20346.53,258125221
2023-03-09,20368.33,20441.02,20063.92,20086.72,285414760
2023-03-10,20044.68,20064.73,19743.49,19774.92,348102343
2023-03-13,19549.51,19714.18,19427.53,19588.9,356322086
2023-03-14,19768.38,19850.63,19562.31,19694.16,297278856
2023-03-15,19479.27,19532.98,19179.43,19378.84,387689327
2023-03-16,19249.99,19589.44,19155.77,19539.01,337396660
2023-03-17,19505.66,19493.04,19297.99,19387.72,606497513
2023-03-20,19425.37,19535.64,19411.76,19519.43,286464013
2023-03-21,19668.32,19734.68,19614.68,19654.92,242855697
2023-03-22,19696.33,19812.97,19532.78,19532.78,247695084
2023-03-23,19581.47,19681.84,19393.13,19459.92,266470569
2023-03-24,19336.44,19506.56,19278.62,19501.48,235856813
2023-03-27,19583.41,19638.63,19511.18,19624.74,264217591
2023-03-28,19622.54,19700.15,19600.53,19657.53,220187929
2023-03-29,19775.84,19841.32,19730.33,19837.65,226902813
2023-03-30,19938.53,19949.11,19866.05,19940.99,210218590
2023-03-31,19999.43,20126.54,19977.47,20099.89,295642327
2023-04-03,20194.97,20281.22,20108.36,20278.28,334009144
2023-04-04,20345.57,20361.26,20203.25,20275.76,253925873
2023-04-05,20216.91,20246.28,20097.59,20159.55,237311093
2023-04-06,20144.46,20201.63,20099.8,20196.69,212482311
2023-04-10,20146.62,20281.09,20151.92,20275.82,228194257
2023-04-11,20318.41,20461.72,20303.89,20421.85,201959464
2023-04-12,20551.74,20593.5,20442.73,20454.32,188041662
2023-04-13,20490.45,20591.87,20469.55,20564.49,214310759
2023-04-14,20578.5,20638.16,20516,20579.91,200536859
2023-04-17,20575.86,20646.94,20553.42,20641.97,243715667
2023-04-18,20676.29,20729.52,20659.01,20684.68,230440042
2023-04-19,20572.5,20694.96,20606.83,20680.83,188380169
2023-04-20,20565.39,20705.3,20597.09,20630.69,198463865
2023-04-21,20665.96,20696.5,20602.3,20693.15,195034348
2023-04-24,20645.95,20709.58,20643.22,20676.74,225217449
2023-04-25,20608.49,20636.97,20435.52,20439.87,194143933
2023-04-26,20447.79,20501.53,20324.48,20366.72,228511336
2023-04-27,20416.59,20546.69,20400.81,20522.64,213721643
2023-04-28,20504.21,20661.02,20499.46,20636.54,234250368
2023-05-01,20663.17,20766.87,20613.27,20615.1,189384153
2023-05-02,20549.13,20579.17,20282.14,20407.55,254436973
2023-05-03,20377.98,20498.93,20350.04,20354.68,238381420
2023-05-04,20413.34,20444.18,20237.23,20238.19,223574352
2023-05-05,20353.04,20565.58,20305.35,20542.03,227860577
2023-05-08,20589.54,20627.77,20544.15,20585.15,217315623
2023-05-09,20468.28,20598.97,20455.52,20585.73,187098619
2023-05-10,20647.09,20644.3,20399.5,20499.31,213998629
2023-05-11,20423,20444.72,20328.36,20417.61,219530630
2023-05-12,20447.35,20492.07,20346.9,20419.62,194637641
2023-05-15,20437.52,20544.08,20431.8,20539.97,235029586
2023-05-16,20422.03,20452.21,20236.77,20242.07,205406307
2023-05-17,20289.2,20297.31,20158.69,20296.43,193161620
2023-05-18,20248.82,20302.85,20170.95,20297.09,208290363
2023-05-19,20363.51,20399.61,20306.65,20351.06,174623220
2023-05-23,20280.07,20327.48,20138.55,20146.01,241488007
2023-05-24,20060.64,20063.88,19898.78,19927.69,207569194
2023-05-25,19865.22,19879.15,19717.36,19774.08,178481295
2023-05-26,19846.89,19944.09,19832.78,19920.31,186368037
2023-05-29,19935.63,19991.89,19929.01,19967.95,53332797
2023-05-30,19909.83,19936.5,19708.37,19739.7,176187866
2023-05-31,19660.07,19674.68,19522.58,19572.24,383334972
2023-06-01,19570.91,19735.18,19542.63,19672.25,199499840
2023-06-02,19792.73,20032.11,19783.21,20024.63,232220191
2023-06-05,20056.99,20068.3,19926.06,19931.62,217517332
2023-06-06,19911.59,20059.53,19911.58,20055.6,197417557
2023-06-07,20078.43,20149.95,19955.57,19983.69,200198967
2023-06-08,19988.28,19996.33,19855.27,19942.7,185562363
2023-06-09,19940.57,19976.08,19857.38,19892.06,162960819
2023-06-12,19850.77,19933.57,19805.94,19921.31,212147931
2023-06-13,20007.58,20099.24,19975.85,19990.4,204958487
2023-06-14,20033.68,20098.47,19930.3,20015.09,212249083
2023-06-15,19986.24,20057.37,19952.24,20027.35,199231148
2023-06-16,20074.24,20112.35,19973.23,19975.37,499606626
2023-06-19,19983.51,19985.21,19917.62,19934.21,51020558
2023-06-20,19869.94,19881.89,19739.84,19754.14,234693823
2023-06-21,19696.72,19761.7,19656.09,19705.95,222464596
2023-06-22,19606.25,19638.51,19545.64,19580.9,213519651
2023-06-23,19483.51,19511.37,19406.46,19418.23,205262955
2023-06-26,19390.43,19630.47,19400.7,19587.32,207613165
2023-06-27,19618.08,19757.38,19579.07,19733.09,177756506
2023-06-28,19755.97,19818.85,19706.53,19818.85,180137537
2023-06-29,19818.66,19914.49,19790.44,19913.17,173335660
2023-06-30,20001.08,20178.81,19973.37,20155.29,220956754
2023-07-04,20192.71,20227.65,20176.63,20204.87,71684909
2023-07-05,20174.11,20177.76,20086.24,20103.89,190849593
2023-07-06,19964.78,20006.05,19757.6,19810.69,215152871
2023-07-07,19729.6,19911.25,19719.58,19831.04,203479802
2023-07-10,19812.35,19863.3,19798.79,19822.45,186459420
2023-07-11,19866.39,19882.49,19820.69,19878.56,190273709
2023-07-12,20019.95,20092.66,19938.14,20070.77,221817336
2023-07-13,20127.28,20294.34,20119.82,20277.64,206194070
2023-07-14,20307.31,20336.62,20234.22,20262.07,196626891
2023-07-17,20207.98,20256.79,20192.59,20226.79,205999202
2023-07-18,20261.37,20380,20243.91,20376.57,248064949
2023-07-19,20424.49,20497.36,20401.5,20491.17,184126649
2023-07-20,20497.26,20507.38,20412.37,20436.88,190154697
2023-07-21,20497.06,20561.96,20479.25,20547.51,192841375
2023-07-24,20574.35,20623.94,20551.48,20582.12,192372873
2023-07-25,20596.03,20612.23,20543.49,20551.53,197296251
2023-07-26,20503.98,20596.18,20492.43,20561.64,208306593
2023-07-27,20606.64,20610.6,20370.5,20385.47,200205400
2023-07-28,20479.37,20578.36,20449.48,20519.37,201665194
2023-07-31,20563.4,20677.25,20541.77,20626.64,232563910
2023-08-01,20538.39,20585.87,20468.68,20532.93,188226535
2023-08-02,20400.84,20423.5,20148.23,20218.21,220841847
2023-08-03,20143.04,20163.76,20077.53,20120.74,192093079
2023-08-04,20159.78,20356.6,20146.35,20236.04,217741553
2023-08-08,20159.62,20223.56,20089.94,20205.98,227909540
2023-08-09,20250.53,20317.22,20211.77,20275.27,188592198
2023-08-10,20362.98,20444.64,20279.72,20342.88,209809376
2023-08-11,20287.21,20415.04,20293.5,20407.57,163344929
2023-08-14,20332.49,20338.8,20237.9,20290.54,194938834
2023-08-15,20159.21,20190.16,19888.28,19899.79,216307215
2023-08-16,19855.06,19965.71,19852.04,19899.07,191253385
2023-08-17,19970.67,20008.92,19792.51,19812.23,167615005
2023-08-18,19715.55,19845.3,19683.85,19818.39,174021634
2023-08-21,19850.78,19875.74,19733.48,19784.87,201363328
2023-08-22,19823.34,19820.43,19675.13,19691.21,167845607
2023-08-23,19719.75,19907.28,19713.51,19879.79,184839465
2023-08-24,19846.15,19900.88,19775.83,19775.83,180698760
2023-08-25,19839.43,19883.57,19681.77,19835.75,147497410
2023-08-28,19910.75,20038.61,19900.31,20025.14,161409272
2023-08-29,20021.88,20290.78,19999.6,20290.41,175093582
2023-08-30,20328.41,20403.36,20309.42,20330.32,149118904
2023-08-31,20387.98,20426.66,20286.63,20292.62,295669878
2023-09-01,20432.17,20575.36,20398.79,20545.36,208562581
2023-09-05,20507.8,20546.42,20412.93,20413.76,207766139
2023-09-06,20319.53,20375.14,20181.61,20226.96,203758671
2023-09-07,20148.85,20224.7,20119.4,20132.08,229427119
2023-09-08,20130.06,20161.08,20066.44,20074.65,162168649
2023-09-11,20128.56,20222.9,20096.94,20182.76,182505899
2023-09-12,20172.91,20267.91,20154.28,20223.08,204613341
2023-09-13,20236.27,20298.66,20202.71,20278.94,203489107
2023-09-14,20398.97,20576.52,20370.44,20567.84,240479478
2023-09-15,20565.6,20652.2,20534.47,20622.34,511252156
2023-09-18,20591.66,20598.56,20449.11,20492.83,209947174
2023-09-19,20449.14,20447.74,20203.3,20218.89,204462713
2023-09-20,20238.65,20351.5,20214.41,20214.69,168396601
2023-09-21,20108.66,20115.03,19791.62,19791.62,234281515
2023-09-22,19861.69,19898.94,19769.34,19779.97,175018309
2023-09-25,19716.67,19850.16,19671.77,19800.61,223242437
2023-09-26,19711.35,19774.71,19555.49,19556.15,232673749
2023-09-27,19629.99,19633.42,19341.44,19435.98,234124621
2023-09-28,19415.07,19629.01,19409.62,19590.74,212463228
2023-09-29,19705.32,19707.58,19529.94,19541.27,243413084
2023-10-02,19520.4,19520.86,19145.34,19177.18,240239576
2023-10-03,19059.52,19125.87,18945.79,19020.92,227841313
2023-10-04,19006.44,19052.16,18847.09,19034.81,215488250
2023-10-05,18977.77,19157.53,18997.78,19137.81,191165633
2023-10-06,19076.71,19283.77,18907.62,19246.07,171571481
2023-10-10,19412.64,19573.04,19304.1,19501.2,211061071
2023-10-11,19556.76,19669.56,19541.68,19663.84,203589858
2023-10-12,19689.82,19702.09,19410.51,19500.24,149020604
2023-10-13,19630.79,19659.13,19435.04,19462.86,178223329
2023-10-16,19525.94,19643.09,19426.87,19620.8,192172093
2023-10-17,19545.89,19768.64,19552.24,19692.8,195977323
2023-10-18,19652.59,19670.14,19434.34,19450.7,189308868
2023-10-19,19433.58,19505.24,19327.12,19348.81,193905602
2023-10-20,19283.82,19309.5,19115.64,19115.64,200966022
2023-10-23,18992.97,19193.35,18937.56,19046.74,194662514
2023-10-24,19090.15,19139.19,18952.15,18986.49,191869570
2023-10-25,18916.95,19090.76,18922.4,18947.85,184168578
2023-10-26,18904.43,18987.4,18811.3,18875.31,193011023
2023-10-27,18921.05,18927.38,18692.06,18737.39,169618135
2023-10-30,18811.03,18966.82,18762.32,18856.76,175898242
2023-10-31,18908.57,18928.22,18823.89,18873.47,255771118
2023-11-01,18944.37,19089.73,18907.74,19079,211870519
2023-11-02,19292.12,19640.06,19162.38,19626.34,223838242
2023-11-03,19730.08,19888.4,19690.3,19824.85,245221374
2023-11-06,19864.83,19905.37,19709.99,19743.94,178950263
2023-11-07,19653.35,19701.29,19530.67,19575.59,228589819
2023-11-08,19560.78,19646.03,19479.39,19530.21,196549453
2023-11-09,19627.78,19791.12,19578.75,19587.41,204740293
2023-11-10,19625.06,19655.92,19503.17,19654.47,170463461
2023-11-13,19638.1,19775.56,19606.34,19709.15,149713903
2023-11-14,19904.4,20071.03,19863.47,20023.73,223010292
2023-11-15,20063.93,20139.34,20035.35,20057.89,218852513
2023-11-16,20037.41,20089.5,19969.93,20053.07,216366801
2023-11-17,20116.8,20206.63,20096.54,20175.77,190919701
2023-11-20,20176.36,20262.02,20125.94,20246.47,165146132
2023-11-21,20200.06,20259.47,20104.31,20109.97,192164482
2023-11-22,20094.18,20168.67,20048.89,20113.96,200963357
2023-11-23,20104.31,20179.32,20101.89,20116.66,48577397
2023-11-24,20071.89,20156.72,20070.49,20103.11,119816458
2023-11-27,20085.25,20106.53,20031.8,20032.66,218137026
2023-11-28,19950.55,20075.97,19918.47,20036.77,215593527
2023-11-29,20088.42,20156.3,20042.72,20116.2,203591740
2023-11-30,20186.33,20244.24,20107.27,20236.29,397333633
2023-12-01,20199.02,20459.74,20154.93,20452.87,227706815
2023-12-04,20347.02,20473.19,20341.36,20410.21,254110359
2023-12-05,20369.13,20453.69,20361.22,20375.93,235689267
2023-12-06,20417.73,20492.06,20271.63,20274.21,257432829
2023-12-07,20325.1,20315.8,20236.48,20278.51,241437608
2023-12-08,20260.72,20376.64,20265.77,20331.54,215382240
2023-12-11,20285.21,20319.5,20209.28,20318.36,255014488
2023-12-12,20276.48,20308.04,20162.09,20233.84,236956282
2023-12-13,20204.8,20629.71,20125.08,20629.45,253693152
2023-12-14,20750.19,20842.41,20682.11,20778.8,314324916
2023-12-15,20796.63,20783.97,20499.5,20529.15,584631231
2023-12-18,20591.62,20676.19,20543.78,20622.71,223826066
2023-12-19,20651.17,20848.83,20651.66,20839.63,207254545
2023-12-20,20819.69,20891.87,20598.55,20600.81,252837000
2023-12-21,20693.27,20810.03,20663.69,20765.73,219440618
2023-12-22,20811.57,20938.66,20796.85,20881.19,185468428
2023-12-27,20887.49,21091.05,20879.03,21015.91,154654899
2023-12-28,20954.11,21022.77,20914.54,20929.38,149852584
2023-12-29,20926.36,20965.89,20860.31,20958.44,135138219
2024-01-02,20882.55,20937.22,20823.62,20872.14,211253182
2024-01-03,20755.65,20892.06,20707.9,20818.58,191328707
2024-01-04,20827.27,20949.28,20793.57,20871.35,176417661
2024-01-05,20857.52,21014.76,20839.34,20937.55,167508204
2024-01-08,20876.05,21076.44,20875.22,21074.91,200466935
2024-01-09,21017.59,21023.53,20880.43,20970.98,194678656
2024-01-10,20964.59,21030.59,20965.03,20989.42,178595650
2024-01-11,20999.81,21023.36,20773.14,20918.4,195342910
2024-01-12,21022.17,21140.88,20957.19,20990.22,212676062
2024-01-15,20968.46,21073.56,20932.47,21061.88,83460590
2024-01-16,20950.74,21006.14,20842.98,20948.09,217215604
2024-01-17,20761.29,20847.63,20594.2,20695.02,211712307
2024-01-18,20737.38,20782.26,20659.03,20756.73,192481082
2024-01-19,20769.44,20909.13,20676.51,20906.52,208802397
2024-01-22,20929.4,20975.28,20847.14,20924.3,193396209
2024-01-23,20951.9,21042.85,20939.55,21034.59,173525000
2024-01-24,21135.64,21161.22,21019.37,21025.78,220979377
2024-01-25,21095.37,21120.7,21021.82,21101.54,177381602
2024-01-26,21080.53,21142.31,21079.9,21125.28,150909744
2024-01-29,21098.76,21213.02,21014.98,21200.06,188328619
2024-01-30,21174.5,21250.47,21104.04,21227.87,167593114
2024-01-31,21198.65,21250.9,21014.17,21021.88,222000957
2024-02-01,21090.86,21189.26,20980.93,21119.21,186257953
2024-02-02,21096.97,21128.09,20943.08,21085.09,181109497
2024-02-05,21012.37,21053.51,20825.62,20871.89,199398317
2024-02-06,20892.42,20978.88,20869.6,20957.74,151661386
2024-02-07,20970.83,20990.69,20900.94,20969.18,160627429
2024-02-08,20938.18,20989.83,20794.59,20919.64,195797276
2024-02-09,20948.71,21028.35,20891.13,21009.6,155281565
2024-02-12,21015.31,21145.82,21011.93,21067.3,188524697
2024-02-13,20761.09,20861.5,20466.5,20584.97,236171758
2024-02-14,20710.69,20890.11,20664.72,20889.4,199373133
2024-02-15,20935.11,21236.17,20919.86,21222.69,232041497
2024-02-16,21202,21323.98,21197.25,21255.62,195644337
2024-02-20,21179.14,21288.34,21183.54,21217.53,238484561
2024-02-21,21151.21,21197.4,21100.67,21172.38,205191431
2024-02-22,21282.74,21365.35,21259.99,21318.08,228936563
2024-02-23,21292.23,21440.41,21274.41,21413.15,221386676
2024-02-26,21363.01,21449.92,21300.8,21324.31,228851797
2024-02-27,21310.72,21346.43,21264.5,21318.9,224618316
2024-02-28,21281.14,21329.45,21239.87,21243.77,169901619
2024-02-29,21335.16,21382.32,21287.06,21363.62,465797429
2024-03-01,21422.52,21605,21394.23,21552.35,258548266
2024-03-04,21532.42,21584.57,21491.34,21531.07,224641816
2024-03-05,21519.22,21622.99,21489.69,21525.93,261291188
2024-03-06,21644.83,21712.73,21546.58,21593.96,205462958
2024-03-07,21674.7,21799.52,21629.05,21794.56,193764553
2024-03-08,21819.07,21892.06,21694.1,21737.53,230381081
2024-03-11,21664.11,21781.52,21633.91,21769.22,200185776
2024-03-12,21788.7,21840.59,21716.44,21831.02,212991917
2024-03-13,21858.3,22008.64,21838.07,21970.11,268151681
2024-03-14,21940.14,21954.83,21737.51,21829.85,281739348
2024-03-15,21786.61,21893.88,21788.67,21849.15,601732807
2024-03-18,21884.64,21874.61,21810.4,21837.18,233448890
2024-03-19,21842.12,21931.38,21832.73,21860.58,203250951
2024-03-20,21838.76,22065.9,21837.91,22045.71,234228601
2024-03-21,22092.34,22197.06,22063.05,22087.26,240734476
2024-03-22,22091.28,22123.09,21964.98,21984.08,186013754
2024-03-25,21951.26,22069.13,21940.99,21942.28,205318530
2024-03-26,21972.24,22037.66,21906.24,21912.52,241140362
2024-03-27,21956.92,22107.08,21953.51,22107.08,208095678
2024-03-28,22142.51,22220.91,22126,22167.03,245102667
2024-04-01,22216.1,22204.74,22110.6,22185.25,207375164
2024-04-02,22101.68,22127.65,21996.91,22075.1,239793706
2024-04-03,22048.18,22173.6,22062.72,22112.46,244078664
2024-04-04,22184.13,22239.05,22000.98,22051.79,243707211
2024-04-05,22086.93,22316.92,22076.98,22264.38,226864804
2024-04-08,22278.84,22309.69,22178.67,22260.3,198623476
2024-04-09,22323.53,22380.16,22168.64,22361.78,204403774
2024-04-10,22177.56,22272.71,22099.19,22199.13,242303183
2024-04-11,22221.52,22221.84,21985.68,22110.11,228738311
2024-04-12,22161.22,22208.29,21827.35,21899.99,236964445
2024-04-15,21989.23,22025.04,21678.64,21740.2,228341306
2024-04-16,21666.24,21726.15,21536.09,21642.87,228683378
2024-04-17,21706.79,21824.29,21568.63,21656.05,210382444
2024-04-18,21690.6,21799.35,21601.59,21708.44,208249061
2024-04-19,21697.72,21871.49,21679.8,21807.37,216505077
2024-04-22,21755.44,21930.89,21733.79,21871.96,251754998
2024-04-23,21872.97,22051.15,21854.19,22011.72,219020206
2024-04-24,21981.4,22028.65,21796.88,21873.72,194048179
2024-04-25,21755.83,21920.15,21638.37,21885.38,215405520
2024-04-26,21933.33,21997.95,21907.48,21969.24,180266392
2024-04-29,22004.92,22052.06,21903.05,22011.62,214965886
2024-04-30,21904.7,21958.48,21714.54,21714.54,253686684
2024-05-01,21683.17,21911.32,21623.71,21728.54,241507226
2024-05-02,21786.72,21889.26,21682.39,21823.22,221847785
2024-05-03,21932.88,21983.45,21859.69,21947.41,228985665
2024-05-06,22050.22,22261.72,21988.83,22259.47,234298400
2024-05-07,22293.56,22347.39,22261.01,22290.62,190099579
2024-05-08,22043.94,22262.01,22048.94,22259.16,220846518
2024-05-09,22297.11,22426.97,22287.01,22375.83,207372429
2024-05-10,22435.1,22470.27,22298.67,22308.93,242184362
2024-05-13,22341.8,22370.68,22238.33,22259.17,207787975
2024-05-14,22267.98,22309.03,22182.88,22243.34,224375993
2024-05-15,22307.29,22334.69,22214.61,22284.76,221116895
2024-05-16,22281.78,22330.02,22260.71,22299.83,191351188
2024-05-17,22361.34,22468.62,22301.06,22465.37,243629521
2024-05-21,22418.74,22554.98,22416.01,22468.16,264642465
2024-05-22,22382.95,22439.11,22283.49,22346.76,234235369
2024-05-23,22400.49,22421.1,22134.74,22200.79,240357108
2024-05-24,22245.53,22354.81,22220.32,22320.87,200497913
2024-05-27,22331.95,22388.91,22337.32,22373.38,81363026
2024-05-28,22340.05,22346.93,22209.3,22265.05,231949127
2024-05-29,22094.52,22170.16,21896.66,21897.98,232685892
2024-05-30,21923.23,22108.76,21915.3,22071.71,205983344
2024-05-31,22108.87,22271.16,21966.17,22269.12,373397234
2024-06-03,22248.06,22312.13,22014.86,22116.69,272249729
2024-06-04,22012.65,22059.94,21828.4,21978.18,223803580
2024-06-05,22056.89,22180.25,22028.34,22145.02,216727331
2024-06-06,22118.44,22234.97,22125.47,22229.1,198208732
2024-06-07,22067.71,22144.29,22002.68,22007,238335539
2024-06-10,21987.03,22105.69,21953.44,22069.76,227995134
2024-06-11,21979.94,22011.14,21842.9,21887.34,219554840
2024-06-12,22063.09,22127.72,21933.31,21961.55,244264279
2024-06-13,21908.93,21930.76,21680.06,21698.11,239756153
2024-06-14,21639.23,21667.14,21486.83,21639.1,224336489
2024-06-17,21568.61,21604.09,21466.6,21587.88,283551518
2024-06-18,21565.85,21708.06,21567,21611.3,222238428
2024-06-19,21573.99,21642.02,21491.59,21516.9,95797992
2024-06-20,21534.5,21662.39,21520.41,21581.35,274646113
2024-06-21,21563.17,21586.39,21499.57,21554.86,673585540
2024-06-24,21606.46,21866.93,21585.3,21848.59,258163748
2024-06-25,21820.44,21834.25,21704.74,21788.48,204190182
2024-06-26,21687.7,21807.67,21680.82,21793.9,193992444
2024-06-27,21817.68,21956.71,21798.38,21942.16,170893805
2024-06-28,21983.66,22050.29,21807.34,21875.79,276278864
2024-07-02,21853.04,21955.65,21802.33,21953.8,272323752
2024-07-03,22036.83,22273.93,22003.65,22223.67,169033536
2024-07-04,22227.65,22286.98,22224.65,22244.02,69899725
2024-07-05,22284.4,22288.9,22059.03,22059.03,228502911
2024-07-08,22044.05,22133.61,21997.58,22126.13,179359593
2024-07-09,22074.9,22113.7,22028.36,22042.5,175435895
2024-07-10,22105.93,22354.11,22074.15,22350.23,242279527
2024-07-11,22428.57,22574.65,22399.77,22544.13,228264205
2024-07-12,22597.46,22750.33,22571.24,22673.52,187317602
2024-07-15,22718.87,22818.42,22633.24,22751.68,200939005
2024-07-16,22804.98,22996.14,22757.67,22995.39,190782285
2024-07-17,22871.36,22952.71,22808.17,22851.17,197698674
2024-07-18,22851.3,22888.31,22648.9,22726.76,230478583
2024-07-19,22631.43,22770.39,22616.17,22690.39,157255069
2024-07-22,22767.48,22892.33,22700.88,22872.65,209074017
2024-07-23,22865.48,22871.13,22771.14,22813.75,156543297
2024-07-24,22738.47,22844.82,22639.57,22639.57,194092630
2024-07-25,22547.47,22719.12,22463.96,22608.03,212771770
2024-07-26,22725.37,22843.22,22683.88,22814.81,174461132
2024-07-29,22855.09,22877.33,22703.79,22779.56,173007030
2024-07-30,22793.13,22900.38,22775.46,22824.67,188736746
2024-07-31,23036.46,23209.68,22906.55,23110.81,255760246
2024-08-01,23117.79,23123.89,22622,22723.21,255875996
2024-08-02,22443.67,22557.34,22020.18,22227.63,293204243
2024-08-06,21723.04,22063.31,21659.26,21979.36,322327496
2024-08-07,22287.29,22267.16,21835.69,21880.95,260164555
2024-08-08,21982.49,22288.79,21949.85,22225.62,207742810
2024-08-09,22250.19,22324.86,22131.01,22311.3,193471765
2024-08-12,22374.5,22452.7,22322.76,22398.93,245664592
2024-08-13,22447.22,22620.48,22439.73,22618.18,218020757
2024-08-14,22623,22763.69,22601.87,22760.01,228999904
2024-08-15,22884.09,23074.55,22877.62,23032.72,208220125
2024-08-16,22996.89,23070.6,22984.44,23054.61,182345695
2024-08-19,23035.01,23192.49,23039.22,23116.39,258284702
2024-08-20,23112.59,23131.34,22994.27,23037.44,205191133
2024-08-21,23031.31,23125.86,23025.22,23121.73,175405784
2024-08-22,23077.48,23110.2,22983.11,23037.47,214239417
2024-08-23,23128.54,23342.62,23100.66,23286.08,200263152
2024-08-26,23339.41,23413.95,23304.32,23348.97,211205874
2024-08-27,23218.19,23315.38,23185.74,23259.96,204087616
2024-08-28,23201.09,23239.43,23063.68,23126.98,220319332
2024-08-29,23211.16,23336.93,23174.56,23227.49,228787793
2024-08-30,23204.9,23352.98,23148.48,23346.18,314443814
2024-09-03,23199.94,23282.33,22976.55,23042.45,312301676
2024-09-04,22964.6,23146.03,22981.35,23040.76,228750858
2024-09-05,23105.24,23173.82,22976.27,22988.28,209588250
2024-09-06,23005.08,23119.34,22679.86,22781.43,250135558
2024-09-09,22898.22,23082.44,22879.16,23027.15,254960303
2024-09-10,23027.73,23030.65,22791.55,23003.09,292276018
2024-09-11,22983.01,23211.17,22829.24,23211.17,265748805
2024-09-12,23266.07,23483.11,23231.71,23475.14,312048881
2024-09-13,23551.67,23637.25,23523.48,23568.65,261854338
2024-09-16,23624.24,23721.61,23548.71,23702.07,267640640
2024-09-17,23768.3,23800.59,23603.85,23677.71,276234537
2024-09-18,23663,23780.22,23557.38,23592.6,239771230
2024-09-19,23863.86,23909.53,23729.4,23866.27,249652816
2024-09-20,23871.86,23883.39,23740.37,23867.37,742781976
2024-09-23,23884.87,23961.44,23807.7,23894.71,299272324
2024-09-24,23984.64,24011.19,23919.51,23952.22,222321780
2024-09-25,23939.64,23962.14,23876.65,23905.88,209808883
2024-09-26,23941.4,24107,23943.55,24033.83,251125711
2024-09-27,24028.75,24075.56,23955.58,23956.82,330882931
2024-09-30,23847.38,24010.8,23824.16,24000.37,235530593
2024-10-01,23972.89,24065.82,23875.68,24033.99,251218569
2024-10-02,24027.51,24113.27,23951.19,24001.55,203004141
2024-10-03,23952.84,23982.24,23823.96,23968.5,209438221
2024-10-04,24075.24,24179.28,24044.64,24162.83,229682536
2024-10-07,24130.25,24173.06,23988.17,24102.71,256800666
2024-10-08,24025.62,24083.13,23969.27,24072.51,207903225
2024-10-09,24017.51,24230.05,24009.45,24224.9,182137573
2024-10-10,24179.07,24315.49,24134.87,24302.26,254882414
2024-10-11,24299.26,24520.26,24302.28,24471.17,254882414