Date,Open,High,Low,Close,Volume
1990-01-02,0.2312,0.2312,0.2312,0.2312,0
1990-01-03,0.2425,0.2425,0.2425,0.2425,0
1990-01-04,0.2468,0.2468,0.2468,0.2468,0
1990-01-05,0.2454,0.2454,0.2454,0.2454,0
1990-01-08,0.2543,0.2543,0.2543,0.2543,0
1990-01-09,0.274,0.274,0.274,0.274,0
1990-01-10,0.2909,0.2909,0.2909,0.2909,0
1990-01-11,0.2821,0.2821,0.2821,0.2821,0
1990-01-12,0.2975,0.2975,0.2975,0.2975,0
1990-01-15,0.3131,0.3131,0.3131,0.3131,0
1990-01-16,0.331,0.331,0.331,0.331,0
1990-01-17,0.3309,0.3309,0.3309,0.3309,0
1990-01-18,0.3261,0.3261,0.3261,0.3261,0
1990-01-19,0.3394,0.3394,0.3394,0.3394,0
1990-01-22,0.3599,0.3599,0.3599,0.3599,0
1990-01-23,0.3771,0.3771,0.3771,0.3771,0
1990-01-24,0.3811,0.3811,0.3811,0.3811,0
1990-01-25,0.3595,0.3595,0.3595,0.3595,0
1990-01-26,0.3294,0.3294,0.3294,0.3294,0
1990-01-29,0.3362,0.3362,0.3362,0.3362,0
1990-01-30,0.347,0.347,0.347,0.347,0
1990-01-31,0.3641,0.3641,0.3641,0.3641,0
1990-02-01,0.3762,0.3762,0.3762,0.3762,0
1990-02-02,0.3856,0.3856,0.3856,0.3856,0
1990-02-05,0.4026,0.4026,0.4026,0.4026,0
1990-02-06,0.4079,0.4079,0.4079,0.4079,0
1990-02-07,0.3998,0.3998,0.3998,0.3998,0
1990-02-08,0.4086,0.4086,0.4086,0.4086,0
1990-02-09,0.4194,0.4194,0.4194,0.4194,0
1990-02-12,0.4125,0.4125,0.4125,0.4125,0
1990-02-13,0.4046,0.4046,0.4046,0.4046,0
1990-02-14,0.4039,0.4039,0.4039,0.4039,0
1990-02-15,0.3984,0.3984,0.3984,0.3984,0
1990-02-16,0.3926,0.3926,0.3926,0.3926,0
1990-02-19,0.3797,0.3797,0.3797,0.3797,0
1990-02-20,0.3619,0.3619,0.3619,0.3619,0
1990-02-21,0.3709,0.3709,0.3709,0.3709,0
1990-02-22,0.3624,0.3624,0.3624,0.3624,0
1990-02-23,0.3389,0.3389,0.3389,0.3389,0
1990-02-26,0.318,0.318,0.318,0.318,0
1990-02-27,0.3247,0.3247,0.3247,0.3247,0
1990-02-28,0.3516,0.3516,0.3516,0.3516,0
1990-03-01,0.3749,0.3749,0.3749,0.3749,0
1990-03-02,0.3761,0.3761,0.3761,0.3761,0
1990-03-05,0.3484,0.3484,0.3484,0.3484,0
1990-03-06,0.3379,0.3379,0.3379,0.3379,0
1990-03-07,0.3408,0.3408,0.3408,0.3408,0
1990-03-08,0.3286,0.3286,0.3286,0.3286,0
1990-03-09,0.3414,0.3414,0.3414,0.3414,0
1990-03-12,0.3483,0.3483,0.3483,0.3483,0
1990-03-13,0.3461,0.3461,0.3461,0.3461,0
1990-03-14,0.3439,0.3439,0.3439,0.3439,0
1990-03-15,0.3422,0.3422,0.3422,0.3422,0
1990-03-16,0.3409,0.3409,0.3409,0.3409,0
1990-03-19,0.3474,0.3474,0.3474,0.3474,0
1990-03-20,0.3542,0.3542,0.3542,0.3542,0
1990-03-21,0.3583,0.3583,0.3583,0.3583,0
1990-03-22,0.3632,0.3632,0.3632,0.3632,0
1990-03-23,0.3569,0.3569,0.3569,0.3569,0
1990-03-26,0.3547,0.3547,0.3547,0.3547,0
1990-03-27,0.3587,0.3587,0.3587,0.3587,0
1990-03-28,0.3555,0.3555,0.3555,0.3555,0
1990-03-29,0.3337,0.3337,0.3337,0.3337,0
1990-03-30,0.3294,0.3294,0.3294,0.3294,0
1990-04-02,0.3427,0.3427,0.3427,0.3427,0
1990-04-03,0.347,0.347,0.347,0.347,0
1990-04-04,0.3376,0.3376,0.3376,0.3376,0
1990-04-05,0.3326,0.3326,0.3326,0.3326,0
1990-04-06,0.3352,0.3352,0.3352,0.3352,0
1990-04-09,0.3354,0.3354,0.3354,0.3354,0
1990-04-10,0.3343,0.3343,0.3343,0.3343,0
1990-04-11,0.3287,0.3287,0.3287,0.3287,0
1990-04-12,0.3222,0.3222,0.3222,0.3222,0
1990-04-13,0.3265,0.3265,0.3265,0.3265,0
1990-04-16,0.3249,0.3249,0.3249,0.3249,0
1990-04-17,0.3245,0.3245,0.3245,0.3245,0
1990-04-18,0.3272,0.3272,0.3272,0.3272,0
1990-04-19,0.3306,0.3306,0.3306,0.3306,0
1990-04-20,0.3288,0.3288,0.3288,0.3288,0
1990-04-30,0.3308,0.3308,0.3308,0.3308,0
1990-05-01,0.3299,0.3299,0.3299,0.3299,0
1990-05-02,0.3448,0.3448,0.3448,0.3448,0
1990-05-03,0.3567,0.3567,0.3567,0.3567,0
1990-05-04,0.3756,0.3756,0.3756,0.3756,0
1990-05-07,0.3971,0.3971,0.3971,0.3971,0
1990-05-08,0.4052,0.4052,0.4052,0.4052,0
1990-05-09,0.3881,0.3881,0.3881,0.3881,0
1990-05-10,0.399,0.399,0.399,0.399,0
1990-05-11,0.3958,0.3958,0.3958,0.3958,0
1990-05-14,0.4016,0.4016,0.4016,0.4016,0
1990-05-15,0.3977,0.3977,0.3977,0.3977,0
1990-05-16,0.392,0.392,0.392,0.392,0
1990-05-17,0.3954,0.3954,0.3954,0.3954,0
1990-05-18,0.3997,0.3997,0.3997,0.3997,0
1990-05-21,0.3954,0.3954,0.3954,0.3954,0
1990-05-22,0.4021,0.4021,0.4021,0.4021,0
1990-05-23,0.3998,0.3998,0.3998,0.3998,0
1990-05-24,0.3954,0.3954,0.3954,0.3954,0
1990-05-25,0.3912,0.3912,0.3912,0.3912,0
1990-05-28,0.3925,0.3925,0.3925,0.3925,0
1990-05-29,0.3931,0.3931,0.3931,0.3931,0
1990-05-30,0.3847,0.3847,0.3847,0.3847,0
1990-05-31,0.385,0.385,0.385,0.385,0
1990-06-01,0.3971,0.3971,0.3971,0.3971,0
1990-06-04,0.4071,0.4071,0.4071,0.4071,0
1990-06-05,0.4025,0.4025,0.4025,0.4025,0
1990-06-06,0.3949,0.3949,0.3949,0.3949,0
1990-06-07,0.3916,0.3916,0.3916,0.3916,0
1990-06-08,0.3926,0.3926,0.3926,0.3926,0
1990-06-11,0.3801,0.3801,0.3801,0.3801,0
1990-06-12,0.3725,0.3725,0.3725,0.3725,0
1990-06-13,0.371,0.371,0.371,0.371,0
1990-06-14,0.3648,0.3648,0.3648,0.3648,0
1990-06-15,0.3602,0.3602,0.3602,0.3602,0
1990-06-18,0.3619,0.3619,0.3619,0.3619,0
1990-06-19,0.3756,0.3756,0.3756,0.3756,0
1990-06-20,0.3692,0.3692,0.3692,0.3692,0
1990-06-21,0.3639,0.3639,0.3639,0.3639,0
1990-06-22,0.3629,0.3629,0.3629,0.3629,0
1990-06-25,0.3598,0.3598,0.3598,0.3598,0
1990-06-26,0.3693,0.3693,0.3693,0.3693,0
1990-06-27,0.3888,0.3888,0.3888,0.3888,0
1990-06-28,0.4045,0.4045,0.4045,0.4045,0
1990-06-29,0.4132,0.4132,0.4132,0.4132,0
1990-07-09,0.4117,0.4117,0.4117,0.4117,0
1990-07-10,0.4179,0.4179,0.4179,0.4179,0
1990-07-11,0.4176,0.4176,0.4176,0.4176,0
1990-07-12,0.4299,0.4299,0.4299,0.4299,0
1990-07-13,0.4226,0.4226,0.4226,0.4226,0
1990-07-16,0.4344,0.4344,0.4344,0.4344,0
1990-07-18,0.4403,0.4403,0.4403,0.4403,0
1990-07-19,0.432,0.432,0.432,0.432,0
1990-07-20,0.4424,0.4424,0.4424,0.4424,0
1990-07-23,0.4559,0.4559,0.4559,0.4559,0
1990-07-24,0.4729,0.4729,0.4729,0.4729,0
1990-07-25,0.4866,0.4866,0.4866,0.4866,0
1990-07-26,0.4933,0.4933,0.4933,0.4933,0
1990-07-27,0.4987,0.4987,0.4987,0.4987,0
1990-07-30,0.5166,0.5166,0.5166,0.5166,0
1990-07-31,0.5384,0.5384,0.5384,0.5384,0
1990-08-01,0.5652,0.5652,0.5652,0.5652,0
1990-08-02,0.575,0.575,0.575,0.575,0
1990-08-03,0.5615,0.5615,0.5615,0.5615,0
1990-08-06,0.5432,0.5432,0.5432,0.5432,0
1990-08-07,0.4983,0.4983,0.4983,0.4983,0
1990-08-08,0.455,0.455,0.455,0.455,0
1990-08-09,0.4207,0.4207,0.4207,0.4207,0
1990-08-10,0.4427,0.4427,0.4427,0.4427,0
1990-08-13,0.4774,0.4774,0.4774,0.4774,0
1990-08-14,0.5046,0.5046,0.5046,0.5046,0
1990-08-15,0.5025,0.5025,0.5025,0.5025,0
1990-08-16,0.5103,0.5103,0.5103,0.5103,0
1990-08-17,0.5089,0.5089,0.5089,0.5089,0
1990-08-20,0.492,0.492,0.492,0.492,0
1990-08-21,0.4719,0.4719,0.4719,0.4719,0
1990-08-22,0.46,0.46,0.46,0.46,0
1990-08-23,0.4439,0.4439,0.4439,0.4439,0
1990-08-24,0.4325,0.4325,0.4325,0.4325,0
1990-08-27,0.4476,0.4476,0.4476,0.4476,0
1990-08-28,0.4867,0.4867,0.4867,0.4867,0
1990-08-29,0.4818,0.4818,0.4818,0.4818,0
1990-08-31,0.4939,0.4939,0.4939,0.4939,0
1990-09-03,0.4973,0.4973,0.4973,0.4973,0
1990-09-04,0.4827,0.4827,0.4827,0.4827,0
1990-09-05,0.472,0.472,0.472,0.472,0
1990-09-06,0.453,0.453,0.453,0.453,0
1990-09-07,0.4673,0.4673,0.4673,0.4673,0
1990-09-10,0.4866,0.4866,0.4866,0.4866,0
1990-09-11,0.4822,0.4822,0.4822,0.4822,0
1990-09-12,0.4916,0.4916,0.4916,0.4916,0
1990-09-13,0.4995,0.4995,0.4995,0.4995,0
1990-09-14,0.5058,0.5058,0.5058,0.5058,0
1990-09-17,0.5007,0.5007,0.5007,0.5007,0
1990-09-18,0.5005,0.5005,0.5005,0.5005,0
1990-09-19,0.5069,0.5069,0.5069,0.5069,0
1990-09-20,0.5156,0.5156,0.5156,0.5156,0
1990-09-21,0.5115,0.5115,0.5115,0.5115,0
1990-09-24,0.506,0.506,0.506,0.506,0
1990-09-25,0.4953,0.4953,0.4953,0.4953,0
1990-09-26,0.4931,0.4931,0.4931,0.4931,0
1990-09-27,0.5009,0.5009,0.5009,0.5009,0
1990-09-28,0.5085,0.5085,0.5085,0.5085,0
1990-10-01,0.5136,0.5136,0.5136,0.5136,0
1990-10-02,0.5324,0.5324,0.5324,0.5324,0
1990-10-03,0.5357,0.5357,0.5357,0.5357,0
1990-10-04,0.5501,0.5501,0.5501,0.5501,0
1990-10-05,0.531,0.531,0.531,0.531,0
1990-10-08,0.5233,0.5233,0.5233,0.5233,0
1990-10-09,0.5107,0.5107,0.5107,0.5107,0
1990-10-10,0.5077,0.5077,0.5077,0.5077,0
1990-10-11,0.5051,0.5051,0.5051,0.5051,0
1990-10-12,0.5149,0.5149,0.5149,0.5149,0
1990-10-15,0.5264,0.5264,0.5264,0.5264,0
1990-10-16,0.5155,0.5155,0.5155,0.5155,0
1990-10-17,0.5007,0.5007,0.5007,0.5007,0
1990-10-18,0.5009,0.5009,0.5009,0.5009,0
1990-10-19,0.494,0.494,0.494,0.494,0
1990-10-22,0.495,0.495,0.495,0.495,0
1990-10-23,0.4983,0.4983,0.4983,0.4983,0
1990-10-24,0.4967,0.4967,0.4967,0.4967,0
1990-10-25,0.4957,0.4957,0.4957,0.4957,0
1990-10-26,0.4953,0.4953,0.4953,0.4953,0
1990-10-30,0.4748,0.4748,0.4748,0.4748,0
1990-10-31,0.457,0.457,0.457,0.457,0
1990-11-01,0.4301,0.4301,0.4301,0.4301,0
1990-11-02,0.4264,0.4264,0.4264,0.4264,0
1990-11-05,0.4446,0.4446,0.4446,0.4446,0
1990-11-06,0.4217,0.4217,0.4217,0.4217,0
1990-11-07,0.4007,0.4007,0.4007,0.4007,0
1990-11-08,0.3796,0.3796,0.3796,0.3796,0
1990-11-09,0.3664,0.3664,0.3664,0.3664,0
1990-11-12,0.3556,0.3556,0.3556,0.3556,0
1990-11-13,0.3468,0.3468,0.3468,0.3468,0
1990-11-14,0.3433,0.3433,0.3433,0.3433,0
1990-11-15,0.3604,0.3604,0.3604,0.3604,0
1990-11-16,0.3771,0.3771,0.3771,0.3771,0
1990-11-19,0.3875,0.3875,0.3875,0.3875,0
1990-11-20,0.3815,0.3815,0.3815,0.3815,0
1990-11-21,0.3844,0.3844,0.3844,0.3844,0
1990-11-22,0.3839,0.3839,0.3839,0.3839,0
1990-11-23,0.3753,0.3753,0.3753,0.3753,0
1990-11-26,0.3546,0.3546,0.3546,0.3546,0
1990-11-27,0.3277,0.3277,0.3277,0.3277,0
1990-11-28,0.3438,0.3438,0.3438,0.3438,0
1990-11-29,0.3312,0.3312,0.3312,0.3312,0
1990-11-30,0.3257,0.3257,0.3257,0.3257,0
1990-12-03,0.3579,0.3579,0.3579,0.3579,0
1990-12-04,0.3459,0.3459,0.3459,0.3459,0
1990-12-05,0.3642,0.3642,0.3642,0.3642,0
1990-12-06,0.363,0.363,0.363,0.363,0
1990-12-07,0.4023,0.4023,0.4023,0.4023,0
1990-12-10,0.4021,0.4021,0.4021,0.4021,0
1990-12-11,0.3772,0.3772,0.3772,0.3772,0
1990-12-12,0.3902,0.3902,0.3902,0.3902,0
1990-12-13,0.3842,0.3842,0.3842,0.3842,0
1990-12-14,0.3865,0.3865,0.3865,0.3865,0
1990-12-17,0.3407,0.3407,0.3407,0.3407,0
1990-12-18,0.3434,0.3434,0.3434,0.3434,0
1990-12-19,0.3455,0.3455,0.3455,0.3455,0
1990-12-20,0.3342,0.3342,0.3342,0.3342,0
1990-12-21,0.3336,0.3336,0.3336,0.3336,0
1990-12-24,0.304,0.304,0.304,0.304,0
1990-12-25,0.2824,0.2824,0.2824,0.2824,0
1990-12-26,0.2952,0.2952,0.2952,0.2952,0
1990-12-27,0.3161,0.3161,0.3161,0.3161,0
1990-12-28,0.3256,0.3256,0.3256,0.3256,0
1991-01-02,0.3115,0.3115,0.3115,0.3115,0
1991-01-03,0.3231,0.3231,0.3231,0.3231,0
1991-01-04,0.3518,0.3518,0.3518,0.3518,0
1991-01-07,0.3292,0.3292,0.3292,0.3292,0
1991-01-08,0.3274,0.3274,0.3274,0.3274,0
1991-01-09,0.336,0.336,0.336,0.336,0
1991-01-10,0.3018,0.3018,0.3018,0.3018,0
1991-01-11,0.3275,0.3275,0.3275,0.3275,0
1991-01-14,0.3368,0.3368,0.3368,0.3368,0
1991-01-15,0.3411,0.3411,0.3411,0.3411,0
1991-01-16,0.3362,0.3362,0.3362,0.3362,0
1991-01-17,0.3641,0.3641,0.3641,0.3641,0
1991-01-18,0.4004,0.4004,0.4004,0.4004,0
1991-01-21,0.4012,0.4012,0.4012,0.4012,0
1991-01-22,0.3711,0.3711,0.3711,0.3711,0
1991-01-23,0.3639,0.3639,0.3639,0.3639,0
1991-01-24,0.3705,0.3705,0.3705,0.3705,0
1991-01-25,0.3817,0.3817,0.3817,0.3817,0
1991-01-28,0.4032,0.4032,0.4032,0.4032,0
1991-01-29,0.4007,0.4007,0.4007,0.4007,0
1991-01-30,0.4089,0.4089,0.4089,0.4089,0
1991-01-31,0.4213,0.4213,0.4213,0.4213,0
1991-02-01,0.4432,0.4432,0.4432,0.4432,0
1991-02-04,0.462,0.462,0.462,0.462,0
1991-02-05,0.4972,0.4972,0.4972,0.4972,0
1991-02-06,0.4869,0.4869,0.4869,0.4869,0
1991-02-07,0.4725,0.4725,0.4725,0.4725,0
1991-02-08,0.4768,0.4768,0.4768,0.4768,0
1991-02-11,0.4934,0.4934,0.4934,0.4934,0
1991-02-12,0.4866,0.4866,0.4866,0.4866,0
1991-02-13,0.4811,0.4811,0.4811,0.4811,0
1991-02-14,0.4928,0.4928,0.4928,0.4928,0
1991-02-15,0.4904,0.4904,0.4904,0.4904,0
1991-02-18,0.5245,0.5245,0.5245,0.5245,0
1991-02-19,0.5327,0.5327,0.5327,0.5327,0
1991-02-20,0.5277,0.5277,0.5277,0.5277,0
1991-02-21,0.5258,0.5258,0.5258,0.5258,0
1991-02-22,0.5399,0.5399,0.5399,0.5399,0
1991-02-25,0.5293,0.5293,0.5293,0.5293,0
1991-02-26,0.5434,0.5434,0.5434,0.5434,0
1991-02-27,0.5271,0.5271,0.5271,0.5271,0
1991-02-28,0.5103,0.5103,0.5103,0.5103,0
1991-03-01,0.5075,0.5075,0.5075,0.5075,0
1991-03-04,0.4739,0.4739,0.4739,0.4739,0
1991-03-05,0.4465,0.4465,0.4465,0.4465,0
1991-03-06,0.4691,0.4691,0.4691,0.4691,0
1991-03-07,0.4711,0.4711,0.4711,0.4711,0
1991-03-08,0.4689,0.4689,0.4689,0.4689,0
1991-03-11,0.4626,0.4626,0.4626,0.4626,0
1991-03-12,0.4638,0.4638,0.4638,0.4638,0
1991-03-13,0.4728,0.4728,0.4728,0.4728,0
1991-03-14,0.4762,0.4762,0.4762,0.4762,0
1991-03-15,0.4731,0.4731,0.4731,0.4731,0
1991-03-18,0.469,0.469,0.469,0.469,0
1991-03-19,0.4743,0.4743,0.4743,0.4743,0
1991-03-20,0.4701,0.4701,0.4701,0.4701,0
1991-03-21,0.4562,0.4562,0.4562,0.4562,0
1991-03-22,0.4625,0.4625,0.4625,0.4625,0
1991-03-25,0.4679,0.4679,0.4679,0.4679,0
1991-03-26,0.4576,0.4576,0.4576,0.4576,0
1991-03-27,0.4597,0.4597,0.4597,0.4597,0
1991-03-28,0.4534,0.4534,0.4534,0.4534,0
1991-03-29,0.452,0.452,0.452,0.452,0
1991-04-01,0.4315,0.4315,0.4315,0.4315,0
1991-04-02,0.4303,0.4303,0.4303,0.4303,0
1991-04-03,0.4396,0.4396,0.4396,0.4396,0
1991-04-04,0.4376,0.4376,0.4376,0.4376,0
1991-04-05,0.4341,0.4341,0.4341,0.4341,0
1991-04-08,0.4274,0.4274,0.4274,0.4274,0
1991-04-09,0.4299,0.4299,0.4299,0.4299,0
1991-04-10,0.4349,0.4349,0.4349,0.4349,0
1991-04-11,0.4371,0.4371,0.4371,0.4371,0
1991-04-12,0.4381,0.4381,0.4381,0.4381,0
1991-04-24,0.4174,0.4174,0.4174,0.4174,0
1991-04-25,0.4134,0.4134,0.4134,0.4134,0
1991-04-26,0.4037,0.4037,0.4037,0.4037,0
1991-04-29,0.378,0.378,0.378,0.378,0
1991-04-30,0.3554,0.3554,0.3554,0.3554,0
1991-05-01,0.3789,0.3789,0.3789,0.3789,0
1991-05-02,0.3986,0.3986,0.3986,0.3986,0
1991-05-03,0.3881,0.3881,0.3881,0.3881,0
1991-05-06,0.3692,0.3692,0.3692,0.3692,0
1991-05-07,0.3728,0.3728,0.3728,0.3728,0
1991-05-08,0.3695,0.3695,0.3695,0.3695,0
1991-05-09,0.3608,0.3608,0.3608,0.3608,0
1991-05-10,0.36,0.36,0.36,0.36,0
1991-05-13,0.3602,0.3602,0.3602,0.3602,0
1991-05-14,0.3572,0.3572,0.3572,0.3572,0
1991-05-15,0.3516,0.3516,0.3516,0.3516,0
1991-05-16,0.3421,0.3421,0.3421,0.3421,0
1991-05-17,0.3475,0.3475,0.3475,0.3475,0
1991-05-20,0.3652,0.3652,0.3652,0.3652,0
1991-05-21,0.3945,0.3945,0.3945,0.3945,0
1991-05-22,0.4044,0.4044,0.4044,0.4044,0
1991-05-23,0.3961,0.3961,0.3961,0.3961,0
1991-05-24,0.3946,0.3946,0.3946,0.3946,0
1991-05-27,0.384,0.384,0.384,0.384,0
1991-05-28,0.3643,0.3643,0.3643,0.3643,0
1991-05-29,0.3679,0.3679,0.3679,0.3679,0
1991-05-30,0.358,0.358,0.358,0.358,0
1991-05-31,0.3626,0.3626,0.3626,0.3626,0
1991-06-03,0.3617,0.3617,0.3617,0.3617,0
1991-06-04,0.3586,0.3586,0.3586,0.3586,0
1991-06-05,0.359,0.359,0.359,0.359,0
1991-06-06,0.3588,0.3588,0.3588,0.3588,0
1991-06-07,0.3566,0.3566,0.3566,0.3566,0
1991-06-10,0.3544,0.3544,0.3544,0.3544,0
1991-06-11,0.365,0.365,0.365,0.365,0
1991-06-12,0.3739,0.3739,0.3739,0.3739,0
1991-06-13,0.3786,0.3786,0.3786,0.3786,0
1991-06-14,0.3737,0.3737,0.3737,0.3737,0
1991-06-17,0.3747,0.3747,0.3747,0.3747,0
1991-06-18,0.3617,0.3617,0.3617,0.3617,0
1991-06-19,0.3479,0.3479,0.3479,0.3479,0
1991-06-20,0.3533,0.3533,0.3533,0.3533,0
1991-06-21,0.359,0.359,0.359,0.359,0
1991-06-27,0.3518,0.3518,0.3518,0.3518,0
1991-06-28,0.3587,0.3587,0.3587,0.3587,0
1991-07-01,0.3646,0.3646,0.3646,0.3646,0
1991-07-02,0.3597,0.3597,0.3597,0.3597,0
1991-07-03,0.3578,0.3578,0.3578,0.3578,0
1991-07-04,0.3614,0.3614,0.3614,0.3614,0
1991-07-05,0.3746,0.3746,0.3746,0.3746,0
1991-07-08,0.3695,0.3695,0.3695,0.3695,0
1991-07-09,0.3633,0.3633,0.3633,0.3633,0
1991-07-10,0.3636,0.3636,0.3636,0.3636,0
1991-07-11,0.354,0.354,0.354,0.354,0
1991-07-12,0.3504,0.3504,0.3504,0.3504,0
1991-07-15,0.346,0.346,0.346,0.346,0
1991-07-16,0.3455,0.3455,0.3455,0.3455,0
1991-07-17,0.3451,0.3451,0.3451,0.3451,0
1991-07-18,0.3384,0.3384,0.3384,0.3384,0
1991-07-19,0.3413,0.3413,0.3413,0.3413,0
1991-07-22,0.3291,0.3291,0.3291,0.3291,0
1991-07-23,0.3138,0.3138,0.3138,0.3138,0
1991-07-24,0.3082,0.3082,0.3082,0.3082,0
1991-07-25,0.3011,0.3011,0.3011,0.3011,0
1991-07-26,0.3092,0.3092,0.3092,0.3092,0
1991-07-29,0.2984,0.2984,0.2984,0.2984,0
1991-07-30,0.2893,0.2893,0.2893,0.2893,0
1991-07-31,0.3041,0.3041,0.3041,0.3041,0
1991-08-01,0.3278,0.3278,0.3278,0.3278,0
1991-08-02,0.3211,0.3211,0.3211,0.3211,0
1991-08-05,0.3144,0.3144,0.3144,0.3144,0
1991-08-06,0.3222,0.3222,0.3222,0.3222,0
1991-08-07,0.3248,0.3248,0.3248,0.3248,0
1991-08-08,0.3236,0.3236,0.3236,0.3236,0
1991-08-09,0.3316,0.3316,0.3316,0.3316,0
1991-08-12,0.3622,0.3622,0.3622,0.3622,0
1991-08-13,0.3611,0.3611,0.3611,0.3611,0
1991-08-14,0.3707,0.3707,0.3707,0.3707,0
1991-08-15,0.3731,0.3731,0.3731,0.3731,0
1991-08-16,0.3633,0.3633,0.3633,0.3633,0
1991-08-19,0.3284,0.3284,0.3284,0.3284,0
1991-08-20,0.3307,0.3307,0.3307,0.3307,0
1991-08-21,0.3254,0.3254,0.3254,0.3254,0
1991-08-22,0.3566,0.3566,0.3566,0.3566,0
1991-08-23,0.3475,0.3475,0.3475,0.3475,0
1991-08-26,0.3425,0.3425,0.3425,0.3425,0
1991-08-27,0.3464,0.3464,0.3464,0.3464,0
1991-08-28,0.3349,0.3349,0.3349,0.3349,0
1991-08-29,0.3301,0.3301,0.3301,0.3301,0
1991-09-02,0.3138,0.3138,0.3138,0.3138,0
1991-09-03,0.3152,0.3152,0.3152,0.3152,0
1991-09-04,0.3081,0.3081,0.3081,0.3081,0
1991-09-05,0.2988,0.2988,0.2988,0.2988,0
1991-09-06,0.3013,0.3013,0.3013,0.3013,0
1991-09-09,0.2976,0.2976,0.2976,0.2976,0
1991-09-10,0.2971,0.2971,0.2971,0.2971,0
1991-09-11,0.3136,0.3136,0.3136,0.3136,0
1991-09-12,0.2947,0.2947,0.2947,0.2947,0
1991-09-13,0.2812,0.2812,0.2812,0.2812,0
1991-09-16,0.2864,0.2864,0.2864,0.2864,0
1991-09-17,0.285,0.285,0.285,0.285,0
1991-09-18,0.2842,0.2842,0.2842,0.2842,0
1991-09-19,0.282,0.282,0.282,0.282,0
1991-09-20,0.2847,0.2847,0.2847,0.2847,0
1991-09-23,0.294,0.294,0.294,0.294,0
1991-09-24,0.2884,0.2884,0.2884,0.2884,0
1991-09-25,0.2882,0.2882,0.2882,0.2882,0
1991-09-26,0.2891,0.2891,0.2891,0.2891,0
1991-09-27,0.2887,0.2887,0.2887,0.2887,0
1991-09-30,0.2938,0.2938,0.2938,0.2938,0
1991-10-01,0.2874,0.2874,0.2874,0.2874,0
1991-10-02,0.2786,0.2786,0.2786,0.2786,0
1991-10-03,0.2772,0.2772,0.2772,0.2772,0
1991-10-04,0.2786,0.2786,0.2786,0.2786,0
1991-10-07,0.2779,0.2779,0.2779,0.2779,0
1991-10-08,0.2775,0.2775,0.2775,0.2775,0
1991-10-09,0.2722,0.2722,0.2722,0.2722,0
1991-10-10,0.2578,0.2578,0.2578,0.2578,0
1991-10-11,0.2546,0.2546,0.2546,0.2546,0
1991-10-14,0.2518,0.2518,0.2518,0.2518,0
1991-10-15,0.2632,0.2632,0.2632,0.2632,0
1991-10-16,0.2581,0.2581,0.2581,0.2581,0
1991-10-17,0.2577,0.2577,0.2577,0.2577,0
1991-10-18,0.2655,0.2655,0.2655,0.2655,0
1991-10-21,0.2597,0.2597,0.2597,0.2597,0
1991-10-22,0.2672,0.2672,0.2672,0.2672,0
1991-10-23,0.281,0.281,0.281,0.281,0
1991-10-24,0.277,0.277,0.277,0.277,0
1991-10-25,0.2783,0.2783,0.2783,0.2783,0
1991-10-30,0.2791,0.2791,0.2791,0.2791,0
1991-10-31,0.2747,0.2747,0.2747,0.2747,0
1991-11-01,0.2682,0.2682,0.2682,0.2682,0
1991-11-04,0.2668,0.2668,0.2668,0.2668,0
1991-11-05,0.2675,0.2675,0.2675,0.2675,0
1991-11-06,0.272,0.272,0.272,0.272,0
1991-11-07,0.2718,0.2718,0.2718,0.2718,0
1991-11-11,0.279,0.279,0.279,0.279,0
1991-11-12,0.287,0.287,0.287,0.287,0
1991-11-13,0.2806,0.2806,0.2806,0.2806,0
1991-11-14,0.2939,0.2939,0.2939,0.2939,0
1991-11-15,0.3138,0.3138,0.3138,0.3138,0
1991-11-18,0.3379,0.3379,0.3379,0.3379,0
1991-11-19,0.3312,0.3312,0.3312,0.3312,0
1991-11-20,0.3445,0.3445,0.3445,0.3445,0
1991-11-21,0.3447,0.3447,0.3447,0.3447,0
1991-11-22,0.3755,0.3755,0.3755,0.3755,0
1991-11-25,0.4119,0.4119,0.4119,0.4119,0
1991-11-26,0.4544,0.4544,0.4544,0.4544,0
1991-11-27,0.4459,0.4459,0.4459,0.4459,0
1991-11-28,0.4175,0.4175,0.4175,0.4175,0
1991-11-29,0.4058,0.4058,0.4058,0.4058,0
1991-12-02,0.4416,0.4416,0.4416,0.4416,0
1991-12-03,0.4338,0.4338,0.4338,0.4338,0
1991-12-04,0.436,0.436,0.436,0.436,0
1991-12-05,0.426,0.426,0.426,0.426,0
1991-12-06,0.4346,0.4346,0.4346,0.4346,0
1991-12-09,0.434,0.434,0.434,0.434,0
1991-12-10,0.4115,0.4115,0.4115,0.4115,0
1991-12-11,0.4206,0.4206,0.4206,0.4206,0
1991-12-12,0.409,0.409,0.409,0.409,0
1991-12-13,0.3989,0.3989,0.3989,0.3989,0
1991-12-16,0.402,0.402,0.402,0.402,0
1991-12-17,0.3868,0.3868,0.3868,0.3868,0
1991-12-18,0.3815,0.3815,0.3815,0.3815,0
1991-12-19,0.4014,0.4014,0.4014,0.4014,0
1991-12-20,0.4108,0.4108,0.4108,0.4108,0
1991-12-23,0.4469,0.4469,0.4469,0.4469,0
1991-12-24,0.4268,0.4268,0.4268,0.4268,0
1991-12-25,0.4346,0.4346,0.4346,0.4346,0
1991-12-26,0.4339,0.4339,0.4339,0.4339,0
1991-12-27,0.4238,0.4238,0.4238,0.4238,0
1991-12-30,0.4298,0.4298,0.4298,0.4298,0
1991-12-31,0.4369,0.4369,0.4369,0.4369,0
1992-01-02,0.4326,0.4326,0.4326,0.4326,0
1992-01-03,0.4323,0.4323,0.4323,0.4323,0
1992-01-06,0.441,0.441,0.441,0.441,0
1992-01-07,0.442,0.442,0.442,0.442,0
1992-01-08,0.4581,0.4581,0.4581,0.4581,0
1992-01-09,0.4609,0.4609,0.4609,0.4609,0
1992-01-10,0.4636,0.4636,0.4636,0.4636,0
1992-01-13,0.4691,0.4691,0.4691,0.4691,0
1992-01-14,0.4523,0.4523,0.4523,0.4523,0
1992-01-15,0.4697,0.4697,0.4697,0.4697,0
1992-01-16,0.5129,0.5129,0.5129,0.5129,0
1992-01-17,0.5,0.5,0.5,0.5,0
1992-01-20,0.4817,0.4817,0.4817,0.4817,0
1992-01-21,0.4859,0.4859,0.4859,0.4859,0
1992-01-22,0.4798,0.4798,0.4798,0.4798,0
1992-01-23,0.4873,0.4873,0.4873,0.4873,0
1992-01-24,0.5022,0.5022,0.5022,0.5022,0
1992-01-27,0.5113,0.5113,0.5113,0.5113,0
1992-01-28,0.502,0.502,0.502,0.502,0
1992-01-29,0.4983,0.4983,0.4983,0.4983,0
1992-01-30,0.494,0.494,0.494,0.494,0
1992-01-31,0.4926,0.4926,0.4926,0.4926,0
1992-02-03,0.4728,0.4728,0.4728,0.4728,0
1992-02-04,0.4567,0.4567,0.4567,0.4567,0
1992-02-05,0.4374,0.4374,0.4374,0.4374,0
1992-02-06,0.4381,0.4381,0.4381,0.4381,0
1992-02-07,0.4576,0.4576,0.4576,0.4576,0
1992-02-10,0.4459,0.4459,0.4459,0.4459,0
1992-02-11,0.4183,0.4183,0.4183,0.4183,0
1992-02-12,0.4267,0.4267,0.4267,0.4267,0
1992-02-13,0.4394,0.4394,0.4394,0.4394,0
1992-02-14,0.4424,0.4424,0.4424,0.4424,0
1992-02-17,0.4325,0.4325,0.4325,0.4325,0
1992-02-18,0.4182,0.4182,0.4182,0.4182,0
1992-02-19,0.4174,0.4174,0.4174,0.4174,0
1992-02-20,0.3994,0.3994,0.3994,0.3994,0
1992-02-21,0.3986,0.3986,0.3986,0.3986,0
1992-02-24,0.3604,0.3604,0.3604,0.3604,0
1992-02-25,0.362,0.362,0.362,0.362,0
1992-02-26,0.3656,0.3656,0.3656,0.3656,0
1992-02-27,0.3756,0.3756,0.3756,0.3756,0
1992-02-28,0.3664,0.3664,0.3664,0.3664,0
1992-03-02,0.3532,0.3532,0.3532,0.3532,0
1992-03-03,0.3485,0.3485,0.3485,0.3485,0
1992-03-04,0.3624,0.3624,0.3624,0.3624,0
1992-03-05,0.3627,0.3627,0.3627,0.3627,0
1992-03-06,0.3621,0.3621,0.3621,0.3621,0
1992-03-09,0.3679,0.3679,0.3679,0.3679,0
1992-03-10,0.372,0.372,0.372,0.372,0
1992-03-11,0.3813,0.3813,0.3813,0.3813,0
1992-03-12,0.387,0.387,0.387,0.387,0
1992-03-13,0.3853,0.3853,0.3853,0.3853,0
1992-03-16,0.378,0.378,0.378,0.378,0
1992-03-17,0.3771,0.3771,0.3771,0.3771,0
1992-03-18,0.3899,0.3899,0.3899,0.3899,0
1992-03-19,0.3923,0.3923,0.3923,0.3923,0
1992-03-20,0.3959,0.3959,0.3959,0.3959,0
1992-03-23,0.3882,0.3882,0.3882,0.3882,0
1992-03-24,0.3895,0.3895,0.3895,0.3895,0
1992-03-25,0.4011,0.4011,0.4011,0.4011,0
1992-03-26,0.4222,0.4222,0.4222,0.4222,0
1992-03-27,0.4129,0.4129,0.4129,0.4129,0
1992-03-30,0.4138,0.4138,0.4138,0.4138,0
1992-03-31,0.4077,0.4077,0.4077,0.4077,0
1992-04-01,0.4062,0.4062,0.4062,0.4062,0
1992-04-02,0.3988,0.3988,0.3988,0.3988,0
1992-04-07,0.3883,0.3883,0.3883,0.3883,0
1992-04-08,0.39,0.39,0.39,0.39,0
1992-04-09,0.401,0.401,0.401,0.401,0
1992-04-10,0.3986,0.3986,0.3986,0.3986,0
1992-04-13,0.4028,0.4028,0.4028,0.4028,0
1992-04-14,0.4027,0.4027,0.4027,0.4027,0
1992-04-15,0.405,0.405,0.405,0.405,0
1992-04-16,0.4021,0.4021,0.4021,0.4021,0
1992-04-17,0.395,0.395,0.395,0.395,0
1992-04-20,0.3897,0.3897,0.3897,0.3897,0
1992-04-21,0.394,0.394,0.394,0.394,0
1992-04-22,0.3858,0.3858,0.3858,0.3858,0
1992-04-24,0.3814,0.3814,0.3814,0.3814,0
1992-04-27,0.3718,0.3718,0.3718,0.3718,0
1992-04-28,0.368,0.368,0.368,0.368,0
1992-04-29,0.3692,0.3692,0.3692,0.3692,0
1992-04-30,0.3686,0.3686,0.3686,0.3686,0
1992-05-01,0.3758,0.3758,0.3758,0.3758,0
1992-05-04,0.3761,0.3761,0.3761,0.3761,0
1992-05-05,0.3705,0.3705,0.3705,0.3705,0
1992-05-06,0.3676,0.3676,0.3676,0.3676,0
1992-05-07,0.3577,0.3577,0.3577,0.3577,0
1992-05-08,0.3597,0.3597,0.3597,0.3597,0
1992-05-11,0.3532,0.3532,0.3532,0.3532,0
1992-05-12,0.3602,0.3602,0.3602,0.3602,0
1992-05-13,0.3701,0.3701,0.3701,0.3701,0
1992-05-14,0.3714,0.3714,0.3714,0.3714,0
1992-05-15,0.3648,0.3648,0.3648,0.3648,0
1992-05-18,0.3615,0.3615,0.3615,0.3615,0
1992-05-20,0.3554,0.3554,0.3554,0.3554,0
1992-05-21,0.3499,0.3499,0.3499,0.3499,0
1992-05-22,0.3487,0.3487,0.3487,0.3487,0
1992-05-25,0.331,0.331,0.331,0.331,0
1992-05-26,0.322,0.322,0.322,0.322,0
1992-05-27,0.3292,0.3292,0.3292,0.3292,0
1992-05-28,0.3233,0.3233,0.3233,0.3233,0
1992-05-29,0.3297,0.3297,0.3297,0.3297,0
1992-06-01,0.3235,0.3235,0.3235,0.3235,0
1992-06-02,0.3198,0.3198,0.3198,0.3198,0
1992-06-03,0.3142,0.3142,0.3142,0.3142,0
1992-06-04,0.3192,0.3192,0.3192,0.3192,0
1992-06-05,0.3263,0.3263,0.3263,0.3263,0
1992-06-08,0.3462,0.3462,0.3462,0.3462,0
1992-06-09,0.3433,0.3433,0.3433,0.3433,0
1992-06-15,0.3482,0.3482,0.3482,0.3482,0
1992-06-16,0.3454,0.3454,0.3454,0.3454,0
1992-06-17,0.3519,0.3519,0.3519,0.3519,0
1992-06-18,0.3615,0.3615,0.3615,0.3615,0
1992-06-19,0.3613,0.3613,0.3613,0.3613,0
1992-06-22,0.3805,0.3805,0.3805,0.3805,0
1992-06-23,0.384,0.384,0.384,0.384,0
1992-06-24,0.3983,0.3983,0.3983,0.3983,0
1992-06-25,0.4292,0.4292,0.4292,0.4292,0
1992-06-26,0.4313,0.4313,0.4313,0.4313,0
1992-06-29,0.4365,0.4365,0.4365,0.4365,0
1992-06-30,0.4407,0.4407,0.4407,0.4407,0
1992-07-01,0.4443,0.4443,0.4443,0.4443,0
1992-07-02,0.4245,0.4245,0.4245,0.4245,0
1992-07-03,0.4176,0.4176,0.4176,0.4176,0
1992-07-06,0.4387,0.4387,0.4387,0.4387,0
1992-07-07,0.4513,0.4513,0.4513,0.4513,0
1992-07-08,0.4427,0.4427,0.4427,0.4427,0
1992-07-09,0.4274,0.4274,0.4274,0.4274,0
1992-07-10,0.4384,0.4384,0.4384,0.4384,0
1992-07-13,0.4356,0.4356,0.4356,0.4356,0
1992-07-14,0.4255,0.4255,0.4255,0.4255,0
1992-07-15,0.4223,0.4223,0.4223,0.4223,0
1992-07-16,0.4236,0.4236,0.4236,0.4236,0
1992-07-17,0.4305,0.4305,0.4305,0.4305,0
1992-07-20,0.424,0.424,0.424,0.424,0
1992-07-21,0.4144,0.4144,0.4144,0.4144,0
1992-07-22,0.4092,0.4092,0.4092,0.4092,0
1992-07-23,0.4002,0.4002,0.4002,0.4002,0
1992-07-24,0.406,0.406,0.406,0.406,0
1992-07-27,0.421,0.421,0.421,0.421,0
1992-07-28,0.4166,0.4166,0.4166,0.4166,0
1992-07-29,0.42,0.42,0.42,0.42,0
1992-07-30,0.4245,0.4245,0.4245,0.4245,0
1992-07-31,0.4264,0.4264,0.4264,0.4264,0
1992-08-03,0.4256,0.4256,0.4256,0.4256,0
1992-08-04,0.4191,0.4191,0.4191,0.4191,0
1992-08-05,0.4174,0.4174,0.4174,0.4174,0
1992-08-06,0.4069,0.4069,0.4069,0.4069,0
1992-08-07,0.3933,0.3933,0.3933,0.3933,0
1992-08-10,0.394,0.394,0.394,0.394,0
1992-08-11,0.4013,0.4013,0.4013,0.4013,0
1992-08-12,0.4062,0.4062,0.4062,0.4062,0
1992-08-13,0.4067,0.4067,0.4067,0.4067,0
1992-08-14,0.4104,0.4104,0.4104,0.4104,0
1992-08-17,0.4077,0.4077,0.4077,0.4077,0
1992-08-18,0.4052,0.4052,0.4052,0.4052,0
1992-08-19,0.4036,0.4036,0.4036,0.4036,0
1992-08-20,0.4014,0.4014,0.4014,0.4014,0
1992-08-21,0.4077,0.4077,0.4077,0.4077,0
1992-08-24,0.4031,0.4031,0.4031,0.4031,0
1992-08-25,0.4036,0.4036,0.4036,0.4036,0
1992-08-26,0.4091,0.4091,0.4091,0.4091,0
1992-08-27,0.4049,0.4049,0.4049,0.4049,0
1992-08-28,0.4117,0.4117,0.4117,0.4117,0
1992-08-31,0.4158,0.4158,0.4158,0.4158,0
1992-09-01,0.4169,0.4169,0.4169,0.4169,0
1992-09-02,0.4204,0.4204,0.4204,0.4204,0
1992-09-03,0.4208,0.4208,0.4208,0.4208,0
1992-09-04,0.4143,0.4143,0.4143,0.4143,0
1992-09-07,0.4135,0.4135,0.4135,0.4135,0
1992-09-08,0.4255,0.4255,0.4255,0.4255,0
1992-09-09,0.4284,0.4284,0.4284,0.4284,0
1992-09-10,0.4297,0.4297,0.4297,0.4297,0
1992-09-11,0.4322,0.4322,0.4322,0.4322,0
1992-09-14,0.4514,0.4514,0.4514,0.4514,0
1992-09-15,0.4438,0.4438,0.4438,0.4438,0
1992-09-16,0.4416,0.4416,0.4416,0.4416,0
1992-09-17,0.4313,0.4313,0.4313,0.4313,0
1992-09-18,0.4247,0.4247,0.4247,0.4247,0
1992-09-21,0.4171,0.4171,0.4171,0.4171,0
1992-09-22,0.4212,0.4212,0.4212,0.4212,0
1992-09-23,0.4182,0.4182,0.4182,0.4182,0
1992-09-24,0.4091,0.4091,0.4091,0.4091,0
1992-09-25,0.4144,0.4144,0.4144,0.4144,0
1992-09-28,0.4088,0.4088,0.4088,0.4088,0
1992-09-29,0.4005,0.4005,0.4005,0.4005,0
1992-09-30,0.3976,0.3976,0.3976,0.3976,0
1992-10-01,0.4033,0.4033,0.4033,0.4033,0
1992-10-02,0.3955,0.3955,0.3955,0.3955,0
1992-10-05,0.3919,0.3919,0.3919,0.3919,0
1992-10-06,0.3814,0.3814,0.3814,0.3814,0
1992-10-07,0.3871,0.3871,0.3871,0.3871,0
1992-10-08,0.3904,0.3904,0.3904,0.3904,0
1992-10-09,0.394,0.394,0.394,0.394,0
1992-10-12,0.4022,0.4022,0.4022,0.4022,0
1992-10-13,0.3933,0.3933,0.3933,0.3933,0
1992-10-14,0.3917,0.3917,0.3917,0.3917,0
1992-10-15,0.3902,0.3902,0.3902,0.3902,0
1992-10-16,0.3895,0.3895,0.3895,0.3895,0
1992-10-19,0.379,0.379,0.379,0.379,0
1992-10-20,0.3712,0.3712,0.3712,0.3712,0
1992-10-21,0.3622,0.3622,0.3622,0.3622,0
1992-10-22,0.3539,0.3539,0.3539,0.3539,0
1992-10-23,0.3602,0.3602,0.3602,0.3602,0
1992-10-26,0.3634,0.3634,0.3634,0.3634,0
1992-10-27,0.3643,0.3643,0.3643,0.3643,0
1992-11-02,0.338,0.338,0.338,0.338,0
1992-11-03,0.3443,0.3443,0.3443,0.3443,0
1992-11-04,0.3526,0.3526,0.3526,0.3526,0
1992-11-05,0.3548,0.3548,0.3548,0.3548,0
1992-11-06,0.3552,0.3552,0.3552,0.3552,0
1992-11-09,0.3502,0.3502,0.3502,0.3502,0
1992-11-10,0.3566,0.3566,0.3566,0.3566,0
1992-11-11,0.3508,0.3508,0.3508,0.3508,0
1992-11-12,0.3536,0.3536,0.3536,0.3536,0
1992-11-13,0.3535,0.3535,0.3535,0.3535,0
1992-11-16,0.3472,0.3472,0.3472,0.3472,0
1992-11-17,0.3479,0.3479,0.3479,0.3479,0
1992-11-18,0.353,0.353,0.353,0.353,0
1992-11-19,0.356,0.356,0.356,0.356,0
1992-11-20,0.3598,0.3598,0.3598,0.3598,0
1992-11-23,0.3709,0.3709,0.3709,0.3709,0
1992-11-25,0.3652,0.3652,0.3652,0.3652,0
1992-11-26,0.3755,0.3755,0.3755,0.3755,0
1992-11-27,0.3843,0.3843,0.3843,0.3843,0
1992-11-30,0.3786,0.3786,0.3786,0.3786,0
1992-12-01,0.3883,0.3883,0.3883,0.3883,0
1992-12-02,0.3944,0.3944,0.3944,0.3944,0
1992-12-03,0.3922,0.3922,0.3922,0.3922,0
1992-12-04,0.3892,0.3892,0.3892,0.3892,0
1992-12-07,0.3833,0.3833,0.3833,0.3833,0
1992-12-08,0.3856,0.3856,0.3856,0.3856,0
1992-12-09,0.3816,0.3816,0.3816,0.3816,0
1992-12-10,0.3775,0.3775,0.3775,0.3775,0
1992-12-11,0.3802,0.3802,0.3802,0.3802,0
1992-12-14,0.3823,0.3823,0.3823,0.3823,0
1992-12-15,0.3902,0.3902,0.3902,0.3902,0
1992-12-16,0.389,0.389,0.389,0.389,0
1992-12-17,0.4005,0.4005,0.4005,0.4005,0
1992-12-18,0.4022,0.4022,0.4022,0.4022,0
1992-12-21,0.4031,0.4031,0.4031,0.4031,0
1992-12-22,0.4076,0.4076,0.4076,0.4076,0
1992-12-23,0.4094,0.4094,0.4094,0.4094,0
1992-12-24,0.4059,0.4059,0.4059,0.4059,0
1992-12-25,0.4023,0.4023,0.4023,0.4023,0
1992-12-28,0.3939,0.3939,0.3939,0.3939,0
1992-12-29,0.3917,0.3917,0.3917,0.3917,0
1992-12-30,0.3956,0.3956,0.3956,0.3956,0
1992-12-31,0.4004,0.4004,0.4004,0.4004,0
1993-01-04,0.4072,0.4072,0.4072,0.4072,0
1993-01-05,0.4078,0.4078,0.4078,0.4078,0
1993-01-06,0.4125,0.4125,0.4125,0.4125,0
1993-01-07,0.4106,0.4106,0.4106,0.4106,0
1993-01-08,0.4138,0.4138,0.4138,0.4138,0
1993-01-11,0.4163,0.4163,0.4163,0.4163,0
1993-01-12,0.4146,0.4146,0.4146,0.4146,0
1993-01-13,0.4044,0.4044,0.4044,0.4044,0
1993-01-14,0.4011,0.4011,0.4011,0.4011,0
1993-01-15,0.4086,0.4086,0.4086,0.4086,0
1993-01-18,0.4017,0.4017,0.4017,0.4017,0
1993-01-19,0.3996,0.3996,0.3996,0.3996,0
1993-01-20,0.4047,0.4047,0.4047,0.4047,0
1993-01-21,0.4095,0.4095,0.4095,0.4095,0
1993-01-22,0.4062,0.4062,0.4062,0.4062,0
1993-01-25,0.4118,0.4118,0.4118,0.4118,0
1993-01-26,0.4207,0.4207,0.4207,0.4207,0
1993-01-27,0.4287,0.4287,0.4287,0.4287,0
1993-01-28,0.428,0.428,0.428,0.428,0
1993-01-29,0.4383,0.4383,0.4383,0.4383,0
1993-02-01,0.4551,0.4551,0.4551,0.4551,0
1993-02-02,0.4748,0.4748,0.4748,0.4748,0
1993-02-03,0.4787,0.4787,0.4787,0.4787,0
1993-02-04,0.4816,0.4816,0.4816,0.4816,0
1993-02-05,0.4672,0.4672,0.4672,0.4672,0
1993-02-08,0.4863,0.4863,0.4863,0.4863,0
1993-02-09,0.4972,0.4972,0.4972,0.4972,0
1993-02-10,0.4943,0.4943,0.4943,0.4943,0
1993-02-11,0.5129,0.5129,0.5129,0.5129,0
1993-02-12,0.5245,0.5245,0.5245,0.5245,0
1993-02-15,0.5341,0.5341,0.5341,0.5341,0
1993-02-16,0.5302,0.5302,0.5302,0.5302,0
1993-02-17,0.5756,0.5756,0.5756,0.5756,0
1993-02-18,0.576,0.576,0.576,0.576,0
1993-02-19,0.5656,0.5656,0.5656,0.5656,0
1993-02-22,0.5922,0.5922,0.5922,0.5922,0
1993-02-23,0.5876,0.5876,0.5876,0.5876,0
1993-02-24,0.6092,0.6092,0.6092,0.6092,0
1993-02-25,0.6078,0.6078,0.6078,0.6078,0
1993-02-26,0.5924,0.5924,0.5924,0.5924,0
1993-03-01,0.565,0.565,0.565,0.565,0
1993-03-02,0.5637,0.5637,0.5637,0.5637,0
1993-03-03,0.5814,0.5814,0.5814,0.5814,0
1993-03-04,0.6027,0.6027,0.6027,0.6027,0
1993-03-05,0.5982,0.5982,0.5982,0.5982,0
1993-03-08,0.5883,0.5883,0.5883,0.5883,0
1993-03-09,0.5933,0.5933,0.5933,0.5933,0
1993-03-10,0.5864,0.5864,0.5864,0.5864,0
1993-03-11,0.5655,0.5655,0.5655,0.5655,0
1993-03-12,0.5757,0.5757,0.5757,0.5757,0
1993-03-15,0.5792,0.5792,0.5792,0.5792,0
1993-03-16,0.5717,0.5717,0.5717,0.5717,0
1993-03-17,0.562,0.562,0.562,0.562,0
1993-03-18,0.5611,0.5611,0.5611,0.5611,0
1993-03-19,0.5588,0.5588,0.5588,0.5588,0
1993-03-22,0.5656,0.5656,0.5656,0.5656,0
1993-03-29,0.5765,0.5765,0.5765,0.5765,0
1993-03-30,0.5862,0.5862,0.5862,0.5862,0
1993-03-31,0.5864,0.5864,0.5864,0.5864,0
1993-04-01,0.6071,0.6071,0.6071,0.6071,0
1993-04-02,0.6307,0.6307,0.6307,0.6307,0
1993-04-05,0.6544,0.6544,0.6544,0.6544,0
1993-04-06,0.6741,0.6741,0.6741,0.6741,0
1993-04-07,0.6733,0.6733,0.6733,0.6733,0
1993-04-08,0.6737,0.6737,0.6737,0.6737,0
1993-04-09,0.6754,0.6754,0.6754,0.6754,0
1993-04-12,0.6925,0.6925,0.6925,0.6925,0
1993-04-13,0.6933,0.6933,0.6933,0.6933,0
1993-04-14,0.686,0.686,0.686,0.686,0
1993-04-15,0.6967,0.6967,0.6967,0.6967,0
1993-04-16,0.7341,0.7341,0.7341,0.7341,0
1993-04-19,0.6574,0.6574,0.6574,0.6574,0
1993-04-20,0.6609,0.6609,0.6609,0.6609,0
1993-04-21,0.6921,0.6921,0.6921,0.6921,0
1993-04-22,0.6914,0.6914,0.6914,0.6914,0
1993-04-26,0.7013,0.7013,0.7013,0.7013,0
1993-04-27,0.7229,0.7229,0.7229,0.7229,0
1993-04-28,0.7571,0.7571,0.7571,0.7571,0
1993-04-29,0.7897,0.7897,0.7897,0.7897,0
1993-04-30,0.7808,0.7808,0.7808,0.7808,0
1993-05-03,0.7805,0.7805,0.7805,0.7805,0
1993-05-04,0.7581,0.7581,0.7581,0.7581,0
1993-05-05,0.7557,0.7557,0.7557,0.7557,0
1993-05-06,0.7505,0.7505,0.7505,0.7505,0
1993-05-07,0.7383,0.7383,0.7383,0.7383,0
1993-05-10,0.7865,0.7865,0.7865,0.7865,0
1993-05-11,0.7812,0.7812,0.7812,0.7812,0
1993-05-12,0.7953,0.7953,0.7953,0.7953,0
1993-05-13,0.8349,0.8349,0.8349,0.8349,0
1993-05-14,0.8276,0.8276,0.8276,0.8276,0
1993-05-17,0.823,0.823,0.823,0.823,0
1993-05-18,0.8025,0.8025,0.8025,0.8025,0
1993-05-20,0.792,0.792,0.792,0.792,0
1993-05-21,0.7927,0.7927,0.7927,0.7927,0
1993-05-24,0.8009,0.8009,0.8009,0.8009,0
1993-05-25,0.8201,0.8201,0.8201,0.8201,0
1993-05-26,0.8045,0.8045,0.8045,0.8045,0
1993-05-27,0.8096,0.8096,0.8096,0.8096,0
1993-05-28,0.8376,0.8376,0.8376,0.8376,0
1993-06-07,0.8584,0.8584,0.8584,0.8584,0
1993-06-08,0.8526,0.8526,0.8526,0.8526,0
1993-06-09,0.8538,0.8538,0.8538,0.8538,0
1993-06-10,0.8687,0.8687,0.8687,0.8687,0
1993-06-11,0.8836,0.8836,0.8836,0.8836,0
1993-06-14,0.9761,0.9761,0.9761,0.9761,0
1993-06-15,0.9804,0.9804,0.9804,0.9804,0
1993-06-16,0.966,0.966,0.966,0.966,0
1993-06-17,0.9922,0.9922,0.9922,0.9922,0
1993-06-18,1.0461,1.0461,1.0461,1.0461,0
1993-06-21,1.114,1.114,1.114,1.114,0
1993-06-22,1.1277,1.1277,1.1277,1.1277,0
1993-06-23,1.1412,1.1412,1.1412,1.1412,0
1993-06-24,1.1608,1.1608,1.1608,1.1608,0
1993-06-25,1.1338,1.1338,1.1338,1.1338,0
1993-06-28,1.0967,1.0967,1.0967,1.0967,0
1993-06-29,1.111,1.111,1.111,1.111,0
1993-06-30,1.0779,1.0779,1.0779,1.0779,0
1993-07-01,1.1146,1.1146,1.1146,1.1146,0
1993-07-02,1.1795,1.1795,1.1795,1.1795,0
1993-07-05,1.1697,1.1697,1.1697,1.1697,0
1993-07-06,1.1328,1.1328,1.1328,1.1328,0
1993-07-07,1.1264,1.1264,1.1264,1.1264,0
1993-07-08,1.0789,1.0789,1.0789,1.0789,0
1993-07-09,1.0282,1.0282,1.0282,1.0282,0
1993-07-12,1.0745,1.0745,1.0745,1.0745,0
1993-07-13,1.0366,1.0366,1.0366,1.0366,0
1993-07-14,1.0144,1.0144,1.0144,1.0144,0
1993-07-15,1.0443,1.0443,1.0443,1.0443,0
1993-07-16,1.0617,1.0617,1.0617,1.0617,0
1993-07-19,1.045,1.045,1.045,1.045,0
1993-07-20,1.0304,1.0304,1.0304,1.0304,0
1993-07-21,1.0167,1.0167,1.0167,1.0167,0
1993-07-22,0.9898,0.9898,0.9898,0.9898,0
1993-07-23,0.9759,0.9759,0.9759,0.9759,0
1993-07-26,0.937,0.937,0.937,0.937,0
1993-07-27,0.9071,0.9071,0.9071,0.9071,0
1993-07-28,0.9715,0.9715,0.9715,0.9715,0
1993-07-29,0.9957,0.9957,0.9957,0.9957,0
1993-07-30,1.0078,1.0078,1.0078,1.0078,0
1993-08-02,1.0296,1.0296,1.0296,1.0296,0
1993-08-03,1.0033,1.0033,1.0033,1.0033,0
1993-08-04,0.9869,0.9869,0.9869,0.9869,0
1993-08-05,0.9716,0.9716,0.9716,0.9716,0
1993-08-06,0.963,0.963,0.963,0.963,0
1993-08-09,0.9487,0.9487,0.9487,0.9487,0
1993-08-10,0.9644,0.9644,0.9644,0.9644,0
1993-08-11,0.9822,0.9822,0.9822,0.9822,0
1993-08-12,0.9549,0.9549,0.9549,0.9549,0
1993-08-13,0.9741,0.9741,0.9741,0.9741,0
1993-08-16,1.02,1.02,1.02,1.02,0
1993-08-17,1.0354,1.0354,1.0354,1.0354,0
1993-08-18,1.0448,1.0448,1.0448,1.0448,0
1993-08-19,1.0915,1.0915,1.0915,1.0915,0
1993-08-20,1.1149,1.1149,1.1149,1.1149,0
1993-08-23,1.1189,1.1189,1.1189,1.1189,0
1993-08-24,1.1371,1.1371,1.1371,1.1371,0
1993-08-25,1.1672,1.1672,1.1672,1.1672,0
1993-08-26,1.1777,1.1777,1.1777,1.1777,0
1993-08-27,1.2021,1.2021,1.2021,1.2021,0
1993-08-31,1.2357,1.2357,1.2357,1.2357,0
1993-09-01,1.2172,1.2172,1.2172,1.2172,0
1993-09-02,1.2223,1.2223,1.2223,1.2223,0
1993-09-03,1.1655,1.1655,1.1655,1.1655,0
1993-09-06,1.1895,1.1895,1.1895,1.1895,0
1993-09-07,1.2527,1.2527,1.2527,1.2527,0
1993-09-08,1.2725,1.2725,1.2725,1.2725,0
1993-09-09,1.2839,1.2839,1.2839,1.2839,0
1993-09-10,1.2949,1.2949,1.2949,1.2949,0
1993-09-13,1.3555,1.3555,1.3555,1.3555,0
1993-09-14,1.3363,1.3363,1.3363,1.3363,0
1993-09-15,1.3826,1.3826,1.3826,1.3826,0
1993-09-16,1.4027,1.4027,1.4027,1.4027,0
1993-09-17,1.446,1.446,1.446,1.446,0
1993-09-20,1.4127,1.4127,1.4127,1.4127,0
1993-09-21,1.4189,1.4189,1.4189,1.4189,0
1993-09-22,1.4502,1.4502,1.4502,1.4502,0
1993-09-23,1.4887,1.4887,1.4887,1.4887,0
1993-09-24,1.5047,1.5047,1.5047,1.5047,0
1993-09-27,1.5386,1.5386,1.5386,1.5386,0
1993-09-28,1.5777,1.5777,1.5777,1.5777,0
1993-09-29,1.5328,1.5328,1.5328,1.5328,0
1993-09-30,1.508,1.508,1.508,1.508,0
1993-10-01,1.5953,1.5953,1.5953,1.5953,0
1993-10-04,1.6243,1.6243,1.6243,1.6243,0
1993-10-05,1.5863,1.5863,1.5863,1.5863,0
1993-10-06,1.5699,1.5699,1.5699,1.5699,0
1993-10-07,1.5596,1.5596,1.5596,1.5596,0
1993-10-08,1.5439,1.5439,1.5439,1.5439,0
1993-10-11,1.4618,1.4618,1.4618,1.4618,0
1993-10-12,1.5241,1.5241,1.5241,1.5241,0
1993-10-13,1.5361,1.5361,1.5361,1.5361,0
1993-10-14,1.5055,1.5055,1.5055,1.5055,0
1993-10-15,1.5194,1.5194,1.5194,1.5194,0
1993-10-18,1.4928,1.4928,1.4928,1.4928,0
1993-10-19,1.4958,1.4958,1.4958,1.4958,0
1993-10-20,1.4981,1.4981,1.4981,1.4981,0
1993-10-21,1.4827,1.4827,1.4827,1.4827,0
1993-10-22,1.4321,1.4321,1.4321,1.4321,0
1993-10-25,1.4069,1.4069,1.4069,1.4069,0
1993-10-26,1.3955,1.3955,1.3955,1.3955,0
1993-10-27,1.4501,1.4501,1.4501,1.4501,0
1993-11-01,1.3935,1.3935,1.3935,1.3935,0
1993-11-02,1.3639,1.3639,1.3639,1.3639,0
1993-11-03,1.3634,1.3634,1.3634,1.3634,0
1993-11-04,1.4137,1.4137,1.4137,1.4137,0
1993-11-05,1.4486,1.4486,1.4486,1.4486,0
1993-11-08,1.5086,1.5086,1.5086,1.5086,0
1993-11-09,1.4715,1.4715,1.4715,1.4715,0
1993-11-10,1.4872,1.4872,1.4872,1.4872,0
1993-11-11,1.5197,1.5197,1.5197,1.5197,0
1993-11-12,1.5178,1.5178,1.5178,1.5178,0
1993-11-15,1.5806,1.5806,1.5806,1.5806,0
1993-11-16,1.5703,1.5703,1.5703,1.5703,0
1993-11-17,1.579,1.579,1.579,1.579,0
1993-11-18,1.6091,1.6091,1.6091,1.6091,0
1993-11-19,1.6531,1.6531,1.6531,1.6531,0
1993-11-22,1.6727,1.6727,1.6727,1.6727,0
1993-11-23,1.6444,1.6444,1.6444,1.6444,0
1993-11-24,1.6722,1.6722,1.6722,1.6722,0
1993-11-25,1.7195,1.7195,1.7195,1.7195,0
1993-11-26,1.7426,1.7426,1.7426,1.7426,0
1993-11-29,1.8426,1.8426,1.8426,1.8426,0
1993-11-30,1.8977,1.8977,1.8977,1.8977,0
1993-12-01,1.8884,1.8884,1.8884,1.8884,0
1993-12-02,1.8676,1.8676,1.8676,1.8676,0
1993-12-03,1.7893,1.7893,1.7893,1.7893,0
1993-12-06,1.8028,1.8028,1.8028,1.8028,0
1993-12-07,1.7382,1.7382,1.7382,1.7382,0
1993-12-08,1.7936,1.7936,1.7936,1.7936,0
1993-12-09,1.7827,1.7827,1.7827,1.7827,0
1993-12-10,1.7592,1.7592,1.7592,1.7592,0
1993-12-13,1.7345,1.7345,1.7345,1.7345,0
1993-12-14,1.8144,1.8144,1.8144,1.8144,0
1993-12-15,1.8583,1.8583,1.8583,1.8583,0
1993-12-16,1.8722,1.8722,1.8722,1.8722,0
1993-12-17,1.9089,1.9089,1.9089,1.9089,0
1993-12-20,1.9218,1.9218,1.9218,1.9218,0
1993-12-21,1.9411,1.9411,1.9411,1.9411,0
1993-12-22,1.9778,1.9778,1.9778,1.9778,0
1993-12-23,1.9594,1.9594,1.9594,1.9594,0
1993-12-24,1.9797,1.9797,1.9797,1.9797,0
1993-12-27,1.9586,1.9586,1.9586,1.9586,0
1993-12-28,1.958,1.958,1.958,1.958,0
1993-12-29,1.9452,1.9452,1.9452,1.9452,0
1993-12-30,2.0175,2.0175,2.0175,2.0175,0
1993-12-31,2.0683,2.0683,2.0683,2.0683,0
1994-01-03,2.1788,2.1788,2.1788,2.1788,0
1994-01-04,2.2394,2.2394,2.2394,2.2394,0
1994-01-05,2.2116,2.2116,2.2116,2.2116,0
1994-01-06,2.2929,2.2929,2.2929,2.2929,0
1994-01-07,2.3685,2.3685,2.3685,2.3685,0
1994-01-10,2.5447,2.5447,2.5447,2.5447,0
1994-01-11,2.5657,2.5657,2.5657,2.5657,0
1994-01-12,2.7267,2.7267,2.7267,2.7267,0
1994-01-13,2.8884,2.8884,2.8884,2.8884,0
1994-01-14,2.8664,2.8664,2.8664,2.8664,0
1994-01-17,2.7593,2.7593,2.7593,2.7593,0
1994-01-18,2.5907,2.5907,2.5907,2.5907,0
1994-01-19,2.5505,2.5505,2.5505,2.5505,0
1994-01-20,2.7025,2.7025,2.7025,2.7025,0
1994-01-21,2.6073,2.6073,2.6073,2.6073,0
1994-01-24,2.4261,2.4261,2.4261,2.4261,0
1994-01-25,2.2727,2.2727,2.2727,2.2727,0
1994-01-26,2.1129,2.1129,2.1129,2.1129,0
1994-01-27,1.9514,1.9514,1.9514,1.9514,0
1994-01-28,1.8562,1.8562,1.8562,1.8562,0
1994-01-31,2.0105,2.0105,2.0105,2.0105,0
1994-02-01,2.0979,2.0979,2.0979,2.0979,0
1994-02-02,1.9463,1.9463,1.9463,1.9463,0
1994-02-03,1.8488,1.8488,1.8488,1.8488,0
1994-02-04,1.7895,1.7895,1.7895,1.7895,0
1994-02-07,1.8212,1.8212,1.8212,1.8212,0
1994-02-08,1.7081,1.7081,1.7081,1.7081,0
1994-02-09,1.5696,1.5696,1.5696,1.5696,0
1994-02-10,1.4088,1.4088,1.4088,1.4088,0
1994-02-11,1.3864,1.3864,1.3864,1.3864,0
1994-02-14,1.5096,1.5096,1.5096,1.5096,0
1994-02-15,1.6434,1.6434,1.6434,1.6434,0
1994-02-16,1.7681,1.7681,1.7681,1.7681,0
1994-02-17,1.9131,1.9131,1.9131,1.9131,0
1994-02-18,1.9275,1.9275,1.9275,1.9275,0
1994-02-21,1.725,1.725,1.725,1.725,0
1994-02-22,1.6318,1.6318,1.6318,1.6318,0
1994-02-23,1.6065,1.6065,1.6065,1.6065,0
1994-02-24,1.6927,1.6927,1.6927,1.6927,0
1994-02-25,1.62,1.62,1.62,1.62,0
1994-02-28,1.5004,1.5004,1.5004,1.5004,0
1994-03-01,1.4603,1.4603,1.4603,1.4603,0
1994-03-02,1.5641,1.5641,1.5641,1.5641,0
1994-03-03,1.5409,1.5409,1.5409,1.5409,0
1994-03-04,1.5592,1.5592,1.5592,1.5592,0
1994-03-07,1.3705,1.3705,1.3705,1.3705,0
1994-03-08,1.3731,1.3731,1.3731,1.3731,0
1994-03-09,1.4511,1.4511,1.4511,1.4511,0
1994-03-10,1.3731,1.3731,1.3731,1.3731,0
1994-03-11,1.4511,1.4511,1.4511,1.4511,0
1994-03-16,1.5127,1.5127,1.5127,1.5127,0
1994-03-17,1.513,1.513,1.513,1.513,0
1994-03-18,1.492,1.492,1.492,1.492,0
1994-03-21,1.5586,1.5586,1.5586,1.5586,0
1994-03-22,1.4839,1.4839,1.4839,1.4839,0
1994-03-23,1.3667,1.3667,1.3667,1.3667,0
1994-03-24,1.2981,1.2981,1.2981,1.2981,0
1994-03-25,1.3536,1.3536,1.3536,1.3536,0
1994-03-28,1.4214,1.4214,1.4214,1.4214,0
1994-03-29,1.3842,1.3842,1.3842,1.3842,0
1994-03-30,1.365,1.365,1.365,1.365,0
1994-03-31,1.4087,1.4087,1.4087,1.4087,0
1994-04-01,1.5028,1.5028,1.5028,1.5028,0
1994-04-04,1.6356,1.6356,1.6356,1.6356,0
1994-04-05,1.7501,1.7501,1.7501,1.7501,0
1994-04-06,1.8859,1.8859,1.8859,1.8859,0
1994-04-07,1.8611,1.8611,1.8611,1.8611,0
1994-04-08,2.0035,2.0035,2.0035,2.0035,0
1994-04-11,2.0492,2.0492,2.0492,2.0492,0
1994-04-12,2.03,2.03,2.03,2.03,0
1994-04-13,2.0759,2.0759,2.0759,2.0759,0
1994-04-14,2.2104,2.2104,2.2104,2.2104,0
1994-04-15,2.2591,2.2591,2.2591,2.2591,0
1994-04-18,2.1472,2.1472,2.1472,2.1472,0
1994-04-19,2.1282,2.1282,2.1282,2.1282,0
1994-04-20,2.064,2.064,2.064,2.064,0
1994-04-21,1.9428,1.9428,1.9428,1.9428,0
1994-04-22,1.8473,1.8473,1.8473,1.8473,0
1994-04-25,1.7451,1.7451,1.7451,1.7451,0
1994-04-26,1.6867,1.6867,1.6867,1.6867,0
1994-04-27,1.5977,1.5977,1.5977,1.5977,0
1994-04-28,1.5826,1.5826,1.5826,1.5826,0
1994-04-29,1.5097,1.5097,1.5097,1.5097,0
1994-05-02,1.4193,1.4193,1.4193,1.4193,0
1994-05-03,1.4846,1.4846,1.4846,1.4846,0
1994-05-04,1.5131,1.5131,1.5131,1.5131,0
1994-05-05,1.5901,1.5901,1.5901,1.5901,0
1994-05-06,1.714,1.714,1.714,1.714,0
1994-05-09,1.6504,1.6504,1.6504,1.6504,0
1994-05-10,1.5828,1.5828,1.5828,1.5828,0
1994-05-11,1.5733,1.5733,1.5733,1.5733,0
1994-05-12,1.6336,1.6336,1.6336,1.6336,0
1994-05-13,1.5653,1.5653,1.5653,1.5653,0
1994-05-16,1.5484,1.5484,1.5484,1.5484,0
1994-05-17,1.6033,1.6033,1.6033,1.6033,0
1994-05-18,1.6228,1.6228,1.6228,1.6228,0
1994-05-25,1.6413,1.6413,1.6413,1.6413,0
1994-05-26,1.6425,1.6425,1.6425,1.6425,0
1994-05-27,1.5825,1.5825,1.5825,1.5825,0
1994-05-30,1.4737,1.4737,1.4737,1.4737,0
1994-05-31,1.4749,1.4749,1.4749,1.4749,0
1994-06-01,1.5523,1.5523,1.5523,1.5523,0
1994-06-02,1.5748,1.5748,1.5748,1.5748,0
1994-06-03,1.6073,1.6073,1.6073,1.6073,0
1994-06-06,1.6808,1.6808,1.6808,1.6808,0
1994-06-07,1.6536,1.6536,1.6536,1.6536,0
1994-06-08,1.71,1.71,1.71,1.71,0
1994-06-09,1.7142,1.7142,1.7142,1.7142,0
1994-06-10,1.739,1.739,1.739,1.739,0
1994-06-13,1.7642,1.7642,1.7642,1.7642,0
1994-06-14,1.7391,1.7391,1.7391,1.7391,0
1994-06-15,1.8001,1.8001,1.8001,1.8001,0
1994-06-16,1.9322,1.9322,1.9322,1.9322,0
1994-06-17,2.0233,2.0233,2.0233,2.0233,0
1994-06-20,1.9929,1.9929,1.9929,1.9929,0
1994-06-21,2.0195,2.0195,2.0195,2.0195,0
1994-06-22,1.9704,1.9704,1.9704,1.9704,0
1994-06-23,1.9341,1.9341,1.9341,1.9341,0
1994-06-24,1.9427,1.9427,1.9427,1.9427,0
1994-06-27,1.9183,1.9183,1.9183,1.9183,0
1994-06-28,1.9105,1.9105,1.9105,1.9105,0
1994-06-29,1.9472,1.9472,1.9472,1.9472,0
1994-06-30,1.9766,1.9766,1.9766,1.9766,0
1994-07-01,1.9375,1.9375,1.9375,1.9375,0
1994-07-04,1.9576,1.9576,1.9576,1.9576,0
1994-07-05,1.9811,1.9811,1.9811,1.9811,0
1994-07-06,2.0509,2.0509,2.0509,2.0509,0
1994-07-07,2.141,2.141,2.141,2.141,0
1994-07-08,2.0424,2.0424,2.0424,2.0424,0
1994-07-11,2.1106,2.1106,2.1106,2.1106,0
1994-07-12,2.1438,2.1438,2.1438,2.1438,0
1994-07-13,2.2013,2.2013,2.2013,2.2013,0
1994-07-14,2.2246,2.2246,2.2246,2.2246,0
1994-07-15,2.2536,2.2536,2.2536,2.2536,0
1994-07-18,2.2028,2.2028,2.2028,2.2028,0
1994-07-19,2.1613,2.1613,2.1613,2.1613,0
1994-07-20,2.1765,2.1765,2.1765,2.1765,0
1994-07-21,2.1434,2.1434,2.1434,2.1434,0
1994-07-22,2.1452,2.1452,2.1452,2.1452,0
1994-07-25,2.0826,2.0826,2.0826,2.0826,0
1994-07-26,2.1021,2.1021,2.1021,2.1021,0
1994-07-27,2.1674,2.1674,2.1674,2.1674,0
1994-07-28,2.2427,2.2427,2.2427,2.2427,0
1994-07-29,2.1752,2.1752,2.1752,2.1752,0
1994-08-01,2.2191,2.2191,2.2191,2.2191,0
1994-08-02,2.2252,2.2252,2.2252,2.2252,0
1994-08-03,2.2348,2.2348,2.2348,2.2348,0
1994-08-04,2.2262,2.2262,2.2262,2.2262,0
1994-08-05,2.2136,2.2136,2.2136,2.2136,0
1994-08-08,2.2327,2.2327,2.2327,2.2327,0
1994-08-09,2.2705,2.2705,2.2705,2.2705,0
1994-08-10,2.3955,2.3955,2.3955,2.3955,0
1994-08-11,2.395,2.395,2.395,2.395,0
1994-08-12,2.4439,2.4439,2.4439,2.4439,0
1994-08-15,2.5516,2.5516,2.5516,2.5516,0
1994-08-16,2.5984,2.5984,2.5984,2.5984,0
1994-08-17,2.6208,2.6208,2.6208,2.6208,0
1994-08-18,2.6061,2.6061,2.6061,2.6061,0
1994-08-19,2.6413,2.6413,2.6413,2.6413,0
1994-08-22,2.6783,2.6783,2.6783,2.6783,0
1994-08-23,2.5205,2.5205,2.5205,2.5205,0
1994-08-24,2.5158,2.5158,2.5158,2.5158,0
1994-08-25,2.5642,2.5642,2.5642,2.5642,0
1994-08-26,2.6384,2.6384,2.6384,2.6384,0
1994-08-29,2.6322,2.6322,2.6322,2.6322,0
1994-08-31,2.5282,2.5282,2.5282,2.5282,0
1994-09-01,2.5796,2.5796,2.5796,2.5796,0
1994-09-02,2.5457,2.5457,2.5457,2.5457,0
1994-09-05,2.5942,2.5942,2.5942,2.5942,0
1994-09-06,2.6117,2.6117,2.6117,2.6117,0
1994-09-07,2.4348,2.4348,2.4348,2.4348,0
1994-09-08,2.42,2.42,2.42,2.42,0
1994-09-09,2.4516,2.4516,2.4516,2.4516,0
1994-09-12,2.4163,2.4163,2.4163,2.4163,0
1994-09-13,2.3317,2.3317,2.3317,2.3317,0
1994-09-14,2.4105,2.4105,2.4105,2.4105,0
1994-09-15,2.4217,2.4217,2.4217,2.4217,0
1994-09-16,2.3686,2.3686,2.3686,2.3686,0
1994-09-19,2.2785,2.2785,2.2785,2.2785,0
1994-09-20,2.3908,2.3908,2.3908,2.3908,0
1994-09-21,2.4343,2.4343,2.4343,2.4343,0
1994-09-22,2.5172,2.5172,2.5172,2.5172,0
1994-09-23,2.577,2.577,2.577,2.577,0
1994-09-26,2.5972,2.5972,2.5972,2.5972,0
1994-09-27,2.6289,2.6289,2.6289,2.6289,0
1994-09-28,2.6106,2.6106,2.6106,2.6106,0
1994-09-29,2.6212,2.6212,2.6212,2.6212,0
1994-09-30,2.6826,2.6826,2.6826,2.6826,0
1994-10-03,2.6374,2.6374,2.6374,2.6374,0
1994-10-04,2.7065,2.7065,2.7065,2.7065,0
1994-10-05,2.6783,2.6783,2.6783,2.6783,0
1994-10-06,2.7522,2.7522,2.7522,2.7522,0
1994-10-07,2.7227,2.7227,2.7227,2.7227,0
1994-10-10,2.6137,2.6137,2.6137,2.6137,0
1994-10-11,2.6465,2.6465,2.6465,2.6465,0
1994-10-12,2.6847,2.6847,2.6847,2.6847,0
1994-10-13,2.675,2.675,2.675,2.675,0
1994-10-14,2.707,2.707,2.707,2.707,0
1994-10-17,2.6125,2.6125,2.6125,2.6125,0
1994-10-18,2.5819,2.5819,2.5819,2.5819,0
1994-10-19,2.4894,2.4894,2.4894,2.4894,0
1994-10-20,2.4927,2.4927,2.4927,2.4927,0
1994-10-21,2.4803,2.4803,2.4803,2.4803,0
1994-10-24,2.3905,2.3905,2.3905,2.3905,0
1994-10-25,2.4735,2.4735,2.4735,2.4735,0
1994-10-26,2.491,2.491,2.491,2.491,0
1994-10-27,2.4856,2.4856,2.4856,2.4856,0
1994-10-28,2.5148,2.5148,2.5148,2.5148,0
1994-10-31,2.489,2.489,2.489,2.489,0
1994-11-01,2.5116,2.5116,2.5116,2.5116,0
1994-11-02,2.5291,2.5291,2.5291,2.5291,0
1994-11-03,2.5221,2.5221,2.5221,2.5221,0
1994-11-04,2.545,2.545,2.545,2.545,0
1994-11-07,2.5746,2.5746,2.5746,2.5746,0
1994-11-08,2.592,2.592,2.592,2.592,0
1994-11-09,2.5952,2.5952,2.5952,2.5952,0
1994-11-10,2.6537,2.6537,2.6537,2.6537,0
1994-11-11,2.6964,2.6964,2.6964,2.6964,0
1994-11-14,2.7003,2.7003,2.7003,2.7003,0
1994-11-15,2.7007,2.7007,2.7007,2.7007,0
1994-11-16,2.7421,2.7421,2.7421,2.7421,0
1994-11-17,2.7001,2.7001,2.7001,2.7001,0
1994-11-18,2.7236,2.7236,2.7236,2.7236,0
1994-11-21,2.68,2.68,2.68,2.68,0
1994-11-22,2.6604,2.6604,2.6604,2.6604,0
1994-11-23,2.6828,2.6828,2.6828,2.6828,0
1994-11-24,2.6696,2.6696,2.6696,2.6696,0
1994-11-25,2.701,2.701,2.701,2.701,0
1994-11-28,2.7332,2.7332,2.7332,2.7332,0
1994-11-29,2.7552,2.7552,2.7552,2.7552,0
1994-11-30,2.8181,2.8181,2.8181,2.8181,0
1994-12-01,2.8427,2.8427,2.8427,2.8427,0
1994-12-02,2.9145,2.9145,2.9145,2.9145,0
1994-12-05,2.8652,2.8652,2.8652,2.8652,0
1994-12-06,2.84,2.84,2.84,2.84,0
1994-12-07,2.8487,2.8487,2.8487,2.8487,0
1994-12-08,2.8867,2.8867,2.8867,2.8867,0
1994-12-09,2.8683,2.8683,2.8683,2.8683,0
1994-12-12,2.8814,2.8814,2.8814,2.8814,0
1994-12-13,2.8484,2.8484,2.8484,2.8484,0
1994-12-14,2.7942,2.7942,2.7942,2.7942,0
1994-12-15,2.7825,2.7825,2.7825,2.7825,0
1994-12-16,2.7875,2.7875,2.7875,2.7875,0
1994-12-19,2.7742,2.7742,2.7742,2.7742,0
1994-12-20,2.8304,2.8304,2.8304,2.8304,0
1994-12-21,2.8182,2.8182,2.8182,2.8182,0
1994-12-22,2.8203,2.8203,2.8203,2.8203,0
1994-12-23,2.8248,2.8248,2.8248,2.8248,0
1994-12-26,2.7738,2.7738,2.7738,2.7738,0
1994-12-27,2.7171,2.7171,2.7171,2.7171,0
1994-12-28,2.7337,2.7337,2.7337,2.7337,0
1994-12-29,2.7785,2.7785,2.7785,2.7785,0
1994-12-30,2.7257,2.7257,2.7257,2.7257,0
1995-01-02,2.5081,2.5081,2.5081,2.5081,0
1995-01-03,2.608,2.608,2.608,2.608,0
1995-01-04,2.6385,2.6385,2.6385,2.6385,0
1995-01-05,2.7163,2.7163,2.7163,2.7163,0
1995-01-06,2.695,2.695,2.695,2.695,0
1995-01-09,2.6868,2.6868,2.6868,2.6868,0
1995-01-10,2.6873,2.6873,2.6873,2.6873,0
1995-01-11,2.7097,2.7097,2.7097,2.7097,0
1995-01-12,2.6673,2.6673,2.6673,2.6673,0
1995-01-13,2.6548,2.6548,2.6548,2.6548,0
1995-01-16,2.5534,2.5534,2.5534,2.5534,0
1995-01-17,2.5486,2.5486,2.5486,2.5486,0
1995-01-18,2.5828,2.5828,2.5828,2.5828,0
1995-01-19,2.591,2.591,2.591,2.591,0
1995-01-20,2.552,2.552,2.552,2.552,0
1995-01-23,2.4644,2.4644,2.4644,2.4644,0
1995-01-24,2.4948,2.4948,2.4948,2.4948,0
1995-01-25,2.4806,2.4806,2.4806,2.4806,0
1995-01-26,2.4781,2.4781,2.4781,2.4781,0
1995-01-27,2.5246,2.5246,2.5246,2.5246,0
1995-01-30,2.5031,2.5031,2.5031,2.5031,0
1995-01-31,2.5229,2.5229,2.5229,2.5229,0
1995-02-01,2.5342,2.5342,2.5342,2.5342,0
1995-02-02,2.5815,2.5815,2.5815,2.5815,0
1995-02-03,2.5463,2.5463,2.5463,2.5463,0
1995-02-06,2.599,2.599,2.599,2.599,0
1995-02-07,2.638,2.638,2.638,2.638,0
1995-02-08,2.6321,2.6321,2.6321,2.6321,0
1995-02-09,2.6704,2.6704,2.6704,2.6704,0
1995-02-10,2.6918,2.6918,2.6918,2.6918,0
1995-02-13,2.6997,2.6997,2.6997,2.6997,0
1995-02-14,2.7349,2.7349,2.7349,2.7349,0
1995-02-15,2.7704,2.7704,2.7704,2.7704,0
1995-02-16,2.7977,2.7977,2.7977,2.7977,0
1995-02-17,2.8214,2.8214,2.8214,2.8214,0
1995-02-20,2.903,2.903,2.903,2.903,0
1995-02-21,2.9149,2.9149,2.9149,2.9149,0
1995-02-22,2.9674,2.9674,2.9674,2.9674,0
1995-02-23,2.9489,2.9489,2.9489,2.9489,0
1995-02-24,2.972,2.972,2.972,2.972,0
1995-02-27,2.9724,2.9724,2.9724,2.9724,0
1995-02-28,2.9123,2.9123,2.9123,2.9123,0
1995-03-01,2.9782,2.9782,2.9782,2.9782,0
1995-03-02,3.0195,3.0195,3.0195,3.0195,0
1995-03-06,3.1386,3.1386,3.1386,3.1386,0
1995-03-07,3.149,3.149,3.149,3.149,0
1995-03-08,3.2475,3.2475,3.2475,3.2475,0
1995-03-09,3.2396,3.2396,3.2396,3.2396,0
1995-03-10,3.3233,3.3233,3.3233,3.3233,0
1995-03-13,3.2813,3.2813,3.2813,3.2813,0
1995-03-14,3.2972,3.2972,3.2972,3.2972,0
1995-03-15,3.2286,3.2286,3.2286,3.2286,0
1995-03-16,3.2096,3.2096,3.2096,3.2096,0
1995-03-17,3.3802,3.3802,3.3802,3.3802,0
1995-03-20,3.4912,3.4912,3.4912,3.4912,0
1995-03-21,3.5317,3.5317,3.5317,3.5317,0
1995-03-22,3.6008,3.6008,3.6008,3.6008,0
1995-03-23,3.5928,3.5928,3.5928,3.5928,0
1995-03-24,3.6693,3.6693,3.6693,3.6693,0
1995-03-27,3.7397,3.7397,3.7397,3.7397,0
1995-03-28,3.6689,3.6689,3.6689,3.6689,0
1995-03-29,3.7779,3.7779,3.7779,3.7779,0
1995-03-30,3.9496,3.9496,3.9496,3.9496,0
1995-03-31,3.9837,3.9837,3.9837,3.9837,0
1995-04-03,4.1472,4.1472,4.1472,4.1472,0
1995-04-04,4.309,4.309,4.309,4.309,0
1995-04-05,4.3483,4.3483,4.3483,4.3483,0
1995-04-06,4.4294,4.4294,4.4294,4.4294,0
1995-04-07,4.4623,4.4623,4.4623,4.4623,0
1995-04-10,4.5114,4.5114,4.5114,4.5114,0
1995-04-11,4.4305,4.4305,4.4305,4.4305,0
1995-04-12,4.5176,4.5176,4.5176,4.5176,0
1995-04-13,4.6632,4.6632,4.6632,4.6632,0
1995-04-14,4.8203,4.8203,4.8203,4.8203,0
1995-04-17,4.9579,4.9579,4.9579,4.9579,0
1995-04-18,4.947,4.947,4.947,4.947,0
1995-04-19,5.0864,5.0864,5.0864,5.0864,0
1995-04-20,5.2711,5.2711,5.2711,5.2711,0
1995-04-21,5.4654,5.4654,5.4654,5.4654,0
1995-04-24,4.9676,4.9676,4.9676,4.9676,0
1995-04-25,5.0661,5.0661,5.0661,5.0661,0
1995-04-26,5.1227,5.1227,5.1227,5.1227,0
1995-04-27,4.7706,4.7706,4.7706,4.7706,0
1995-04-28,4.6615,4.6615,4.6615,4.6615,0
1995-05-01,4.7079,4.7079,4.7079,4.7079,0
1995-05-02,4.6077,4.6077,4.6077,4.6077,0
1995-05-03,4.8647,4.8647,4.8647,4.8647,0
1995-05-04,5.1462,5.1462,5.1462,5.1462,0
1995-05-05,5.1227,5.1227,5.1227,5.1227,0
1995-05-15,5.0253,5.0253,5.0253,5.0253,0
1995-05-16,4.8865,4.8865,4.8865,4.8865,0
1995-05-17,4.9815,4.9815,4.9815,4.9815,0
1995-05-18,4.7182,4.7182,4.7182,4.7182,0
1995-05-22,4.329,4.329,4.329,4.329,0
1995-05-23,4.5569,4.5569,4.5569,4.5569,0
1995-05-24,4.7296,4.7296,4.7296,4.7296,0
1995-05-25,4.5837,4.5837,4.5837,4.5837,0
1995-05-26,4.65,4.65,4.65,4.65,0
1995-05-29,4.7325,4.7325,4.7325,4.7325,0
1995-05-30,4.7139,4.7139,4.7139,4.7139,0
1995-05-31,4.7371,4.7371,4.7371,4.7371,0
1995-06-01,4.8465,4.8465,4.8465,4.8465,0
1995-06-02,4.8653,4.8653,4.8653,4.8653,0
1995-06-05,5.0676,5.0676,5.0676,5.0676,0
1995-06-06,5.2082,5.2082,5.2082,5.2082,0
1995-06-07,5.2946,5.2946,5.2946,5.2946,0
1995-06-08,5.2722,5.2722,5.2722,5.2722,0
1995-06-09,5.3781,5.3781,5.3781,5.3781,0
1995-06-12,5.3995,5.3995,5.3995,5.3995,0
1995-06-13,5.3083,5.3083,5.3083,5.3083,0
1995-06-14,5.2345,5.2345,5.2345,5.2345,0
1995-06-15,5.0467,5.0467,5.0467,5.0467,0
1995-06-16,5.2489,5.2489,5.2489,5.2489,0
1995-06-19,5.1761,5.1761,5.1761,5.1761,0
1995-06-20,5.1378,5.1378,5.1378,5.1378,0
1995-06-21,5.1919,5.1919,5.1919,5.1919,0
1995-06-22,5.2114,5.2114,5.2114,5.2114,0
1995-06-23,5.3043,5.3043,5.3043,5.3043,0
1995-06-26,5.2183,5.2183,5.2183,5.2183,0
1995-06-27,5.1561,5.1561,5.1561,5.1561,0
1995-06-28,5.0433,5.0433,5.0433,5.0433,0
1995-06-29,4.8087,4.8087,4.8087,4.8087,0
1995-06-30,4.8233,4.8233,4.8233,4.8233,0
1995-07-03,4.6499,4.6499,4.6499,4.6499,0
1995-07-04,4.6471,4.6471,4.6471,4.6471,0
1995-07-05,4.8541,4.8541,4.8541,4.8541,0
1995-07-06,4.9413,4.9413,4.9413,4.9413,0
1995-07-07,4.6357,4.6357,4.6357,4.6357,0
1995-07-11,4.6238,4.6238,4.6238,4.6238,0
1995-07-12,4.6085,4.6085,4.6085,4.6085,0
1995-07-13,4.7659,4.7659,4.7659,4.7659,0
1995-07-14,4.7884,4.7884,4.7884,4.7884,0
1995-07-17,4.8271,4.8271,4.8271,4.8271,0
1995-07-18,4.7576,4.7576,4.7576,4.7576,0
1995-07-19,4.6545,4.6545,4.6545,4.6545,0
1995-07-20,4.6683,4.6683,4.6683,4.6683,0
1995-07-21,4.7487,4.7487,4.7487,4.7487,0
1995-07-24,4.9782,4.9782,4.9782,4.9782,0
1995-07-25,5.0544,5.0544,5.0544,5.0544,0
1995-07-26,5.116,5.116,5.116,5.116,0
1995-07-27,5.2808,5.2808,5.2808,5.2808,0
1995-07-28,5.2778,5.2778,5.2778,5.2778,0
1995-07-31,5.1944,5.1944,5.1944,5.1944,0
1995-08-01,5.1028,5.1028,5.1028,5.1028,0
1995-08-02,5.1244,5.1244,5.1244,5.1244,0
1995-08-03,4.994,4.994,4.994,4.994,0
1995-08-04,4.9104,4.9104,4.9104,4.9104,0
1995-08-07,4.7687,4.7687,4.7687,4.7687,0
1995-08-08,4.8864,4.8864,4.8864,4.8864,0
1995-08-09,4.6087,4.6087,4.6087,4.6087,0
1995-08-10,4.6469,4.6469,4.6469,4.6469,0
1995-08-11,4.5888,4.5888,4.5888,4.5888,0
1995-08-14,4.514,4.514,4.514,4.514,0
1995-08-15,4.725,4.725,4.725,4.725,0
1995-08-16,4.7464,4.7464,4.7464,4.7464,0
1995-08-17,4.6216,4.6216,4.6216,4.6216,0
1995-08-18,4.5802,4.5802,4.5802,4.5802,0
1995-08-21,4.4579,4.4579,4.4579,4.4579,0
1995-08-22,4.517,4.517,4.517,4.517,0
1995-08-23,4.5405,4.5405,4.5405,4.5405,0
1995-08-24,4.6033,4.6033,4.6033,4.6033,0
1995-08-25,4.5543,4.5543,4.5543,4.5543,0
1995-08-28,4.5717,4.5717,4.5717,4.5717,0
1995-08-29,4.5552,4.5552,4.5552,4.5552,0
1995-08-31,4.514,4.514,4.514,4.514,0
1995-09-01,4.5691,4.5691,4.5691,4.5691,0
1995-09-04,4.7131,4.7131,4.7131,4.7131,0
1995-09-05,4.6969,4.6969,4.6969,4.6969,0
1995-09-06,4.6457,4.6457,4.6457,4.6457,0
1995-09-07,4.5894,4.5894,4.5894,4.5894,0
1995-09-08,4.6195,4.6195,4.6195,4.6195,0
1995-09-11,4.53,4.53,4.53,4.53,0
1995-09-12,4.5345,4.5345,4.5345,4.5345,0
1995-09-13,4.4231,4.4231,4.4231,4.4231,0
1995-09-14,4.4685,4.4685,4.4685,4.4685,0
1995-09-15,4.4782,4.4782,4.4782,4.4782,0
1995-09-18,4.3205,4.3205,4.3205,4.3205,0
1995-09-19,4.3433,4.3433,4.3433,4.3433,0
1995-09-20,4.1039,4.1039,4.1039,4.1039,0
1995-09-21,4.0636,4.0636,4.0636,4.0636,0
1995-09-22,4.1608,4.1608,4.1608,4.1608,0
1995-09-25,4.2299,4.2299,4.2299,4.2299,0
1995-09-26,4.1835,4.1835,4.1835,4.1835,0
1995-09-27,4.1116,4.1116,4.1116,4.1116,0
1995-09-28,4.1064,4.1064,4.1064,4.1064,0
1995-09-29,4.1708,4.1708,4.1708,4.1708,0
1995-10-02,4.297,4.297,4.297,4.297,0
1995-10-03,4.3246,4.3246,4.3246,4.3246,0
1995-10-04,4.4351,4.4351,4.4351,4.4351,0
1995-10-05,4.5418,4.5418,4.5418,4.5418,0
1995-10-06,4.5768,4.5768,4.5768,4.5768,0
1995-10-09,4.5422,4.5422,4.5422,4.5422,0
1995-10-10,4.4429,4.4429,4.4429,4.4429,0
1995-10-11,4.5395,4.5395,4.5395,4.5395,0
1995-10-12,4.3102,4.3102,4.3102,4.3102,0
1995-10-13,4.3578,4.3578,4.3578,4.3578,0
1995-10-16,4.7296,4.7296,4.7296,4.7296,0
1995-10-17,4.7558,4.7558,4.7558,4.7558,0
1995-10-18,4.9118,4.9118,4.9118,4.9118,0
1995-10-19,4.9003,4.9003,4.9003,4.9003,0
1995-10-20,4.903,4.903,4.903,4.903,0
1995-10-23,4.8623,4.8623,4.8623,4.8623,0
1995-10-24,4.8202,4.8202,4.8202,4.8202,0
1995-10-25,4.7625,4.7625,4.7625,4.7625,0
1995-10-26,4.7602,4.7602,4.7602,4.7602,0
1995-10-27,4.7146,4.7146,4.7146,4.7146,0
1995-10-30,4.6532,4.6532,4.6532,4.6532,0
1995-10-31,4.6325,4.6325,4.6325,4.6325,0
1995-11-01,4.4824,4.4824,4.4824,4.4824,0
1995-11-02,4.5768,4.5768,4.5768,4.5768,0
1995-11-03,4.4928,4.4928,4.4928,4.4928,0
1995-11-06,4.3632,4.3632,4.3632,4.3632,0
1995-11-07,4.3989,4.3989,4.3989,4.3989,0
1995-11-08,4.3,4.3,4.3,4.3,0
1995-11-09,4.2863,4.2863,4.2863,4.2863,0
1995-11-10,4.2371,4.2371,4.2371,4.2371,0
1995-11-13,4.1419,4.1419,4.1419,4.1419,0
1995-11-14,4.2617,4.2617,4.2617,4.2617,0
1995-11-15,4.2655,4.2655,4.2655,4.2655,0
1995-11-16,4.2716,4.2716,4.2716,4.2716,0
1995-11-17,4.2833,4.2833,4.2833,4.2833,0
1995-11-20,4.2472,4.2472,4.2472,4.2472,0
1995-11-21,4.3728,4.3728,4.3728,4.3728,0
1995-11-22,4.3238,4.3238,4.3238,4.3238,0
1995-11-23,4.2821,4.2821,4.2821,4.2821,0
1995-11-24,4.2159,4.2159,4.2159,4.2159,0
1995-11-27,3.9896,3.9896,3.9896,3.9896,0
1995-11-28,3.847,3.847,3.847,3.847,0
1995-11-29,3.7758,3.7758,3.7758,3.7758,0
1995-11-30,3.9114,3.9114,3.9114,3.9114,0
1995-12-01,3.9337,3.9337,3.9337,3.9337,0
1995-12-04,4.0436,4.0436,4.0436,4.0436,0
1995-12-05,4.1884,4.1884,4.1884,4.1884,0
1995-12-06,4.0863,4.0863,4.0863,4.0863,0
1995-12-07,4.1357,4.1357,4.1357,4.1357,0
1995-12-08,4.1846,4.1846,4.1846,4.1846,0
1995-12-11,3.9953,3.9953,3.9953,3.9953,0
1995-12-12,3.9753,3.9753,3.9753,3.9753,0
1995-12-13,3.8748,3.8748,3.8748,3.8748,0
1995-12-14,3.9626,3.9626,3.9626,3.9626,0
1995-12-15,3.9669,3.9669,3.9669,3.9669,0
1995-12-18,4.0486,4.0486,4.0486,4.0486,0
1995-12-19,3.9557,3.9557,3.9557,3.9557,0
1995-12-20,4.0972,4.0972,4.0972,4.0972,0
1995-12-21,4.1335,4.1335,4.1335,4.1335,0
1995-12-22,4.2236,4.2236,4.2236,4.2236,0
1995-12-25,3.9482,3.9482,3.9482,3.9482,0
1995-12-26,4.1585,4.1585,4.1585,4.1585,0
1995-12-27,4.0721,4.0721,4.0721,4.0721,0
1995-12-28,3.9521,3.9521,3.9521,3.9521,0
1995-12-29,4.0025,4.0025,4.0025,4.0025,0
1996-01-02,3.8779,3.8779,3.8779,3.8779,0
1996-01-03,3.8961,3.8961,3.8961,3.8961,0
1996-01-04,3.984,3.984,3.984,3.984,0
1996-01-05,4.0367,4.0367,4.0367,4.0367,0
1996-01-08,3.9845,3.9845,3.9845,3.9845,0
1996-01-09,3.9999,3.9999,3.9999,3.9999,0
1996-01-10,4.2498,4.2498,4.2498,4.2498,0
1996-01-11,4.4501,4.4501,4.4501,4.4501,0
1996-01-12,4.6318,4.6318,4.6318,4.6318,0
1996-01-15,4.5237,4.5237,4.5237,4.5237,0
1996-01-16,4.7002,4.7002,4.7002,4.7002,0
1996-01-17,4.646,4.646,4.646,4.646,0
1996-01-18,4.699,4.699,4.699,4.699,0
1996-01-19,4.8918,4.8918,4.8918,4.8918,0
1996-01-22,4.9694,4.9694,4.9694,4.9694,0
1996-01-23,4.9167,4.9167,4.9167,4.9167,0
1996-01-24,4.7838,4.7838,4.7838,4.7838,0
1996-01-25,4.7582,4.7582,4.7582,4.7582,0
1996-01-26,4.6692,4.6692,4.6692,4.6692,0
1996-01-29,4.5814,4.5814,4.5814,4.5814,0
1996-01-30,4.628,4.628,4.628,4.628,0
1996-01-31,4.949,4.949,4.949,4.949,0
1996-02-01,5.1437,5.1437,5.1437,5.1437,0
1996-02-02,5.0912,5.0912,5.0912,5.0912,0
1996-02-05,5.2298,5.2298,5.2298,5.2298,0
1996-02-06,5.1693,5.1693,5.1693,5.1693,0
1996-02-07,5.2047,5.2047,5.2047,5.2047,0
1996-02-08,5.0921,5.0921,5.0921,5.0921,0
1996-02-09,5.0926,5.0926,5.0926,5.0926,0
1996-02-12,5.113,5.113,5.113,5.113,0
1996-02-13,5.1632,5.1632,5.1632,5.1632,0
1996-02-14,5.153,5.153,5.153,5.153,0
1996-02-15,5.4045,5.4045,5.4045,5.4045,0
1996-02-16,5.3859,5.3859,5.3859,5.3859,0
1996-02-26,5.9232,5.9232,5.9232,5.9232,0
1996-02-27,6.1674,6.1674,6.1674,6.1674,0
1996-02-28,6.135,6.135,6.135,6.135,0
1996-02-29,6.0547,6.0547,6.0547,6.0547,0
1996-03-01,6.2136,6.2136,6.2136,6.2136,0
1996-03-04,6.6309,6.6309,6.6309,6.6309,0
1996-03-05,6.4827,6.4827,6.4827,6.4827,0
1996-03-06,6.6328,6.6328,6.6328,6.6328,0
1996-03-07,6.5482,6.5482,6.5482,6.5482,0
1996-03-08,6.3791,6.3791,6.3791,6.3791,0
1996-03-11,6.2652,6.2652,6.2652,6.2652,0
1996-03-12,6.1384,6.1384,6.1384,6.1384,0
1996-03-13,6.2165,6.2165,6.2165,6.2165,0
1996-03-14,6.385,6.385,6.385,6.385,0
1996-03-15,6.4182,6.4182,6.4182,6.4182,0
1996-03-18,6.5436,6.5436,6.5436,6.5436,0
1996-03-19,6.5996,6.5996,6.5996,6.5996,0
1996-03-20,6.5991,6.5991,6.5991,6.5991,0
1996-03-21,6.7773,6.7773,6.7773,6.7773,0
1996-03-22,6.8097,6.8097,6.8097,6.8097,0
1996-03-25,6.938,6.938,6.938,6.938,0
1996-03-26,6.8626,6.8626,6.8626,6.8626,0
1996-03-27,6.8459,6.8459,6.8459,6.8459,0
1996-03-28,6.6909,6.6909,6.6909,6.6909,0
1996-03-29,6.7045,6.7045,6.7045,6.7045,0
1996-04-01,6.6934,6.6934,6.6934,6.6934,0
1996-04-02,6.8484,6.8484,6.8484,6.8484,0
1996-04-03,6.8744,6.8744,6.8744,6.8744,0
1996-04-04,6.9834,6.9834,6.9834,6.9834,0
1996-04-05,7.094,7.094,7.094,7.094,0
1996-04-08,7.2087,7.2087,7.2087,7.2087,0
1996-04-09,7.0417,7.0417,7.0417,7.0417,0
1996-04-10,7.1019,7.1019,7.1019,7.1019,0
1996-04-11,7.065,7.065,7.065,7.065,0
1996-04-12,7.0071,7.0071,7.0071,7.0071,0
1996-04-15,6.8043,6.8043,6.8043,6.8043,0
1996-04-16,6.6119,6.6119,6.6119,6.6119,0
1996-04-17,6.6754,6.6754,6.6754,6.6754,0
1996-04-18,6.6613,6.6613,6.6613,6.6613,0
1996-04-19,6.636,6.636,6.636,6.636,0
1996-04-22,6.4151,6.4151,6.4151,6.4151,0
1996-04-24,6.6013,6.6013,6.6013,6.6013,0
1996-04-25,6.4631,6.4631,6.4631,6.4631,0
1996-04-26,6.4723,6.4723,6.4723,6.4723,0
1996-05-02,6.6979,6.6979,6.6979,6.6979,0
1996-05-03,6.6445,6.6445,6.6445,6.6445,0
1996-05-06,6.5523,6.5523,6.5523,6.5523,0
1996-05-07,6.5656,6.5656,6.5656,6.5656,0
1996-05-08,6.5225,6.5225,6.5225,6.5225,0
1996-05-09,6.4776,6.4776,6.4776,6.4776,0
1996-05-10,6.7242,6.7242,6.7242,6.7242,0
1996-05-13,6.7704,6.7704,6.7704,6.7704,0
1996-05-14,6.7769,6.7769,6.7769,6.7769,0
1996-05-15,6.4562,6.4562,6.4562,6.4562,0
1996-05-16,6.6485,6.6485,6.6485,6.6485,0
1996-05-17,6.5745,6.5745,6.5745,6.5745,0
1996-05-20,6.6648,6.6648,6.6648,6.6648,0
1996-05-21,6.6225,6.6225,6.6225,6.6225,0
1996-05-22,6.3282,6.3282,6.3282,6.3282,0
1996-05-23,6.3613,6.3613,6.3613,6.3613,0
1996-05-24,6.1124,6.1124,6.1124,6.1124,0
1996-05-27,5.8752,5.8752,5.8752,5.8752,0
1996-05-28,5.8076,5.8076,5.8076,5.8076,0
1996-05-29,6.0415,6.0415,6.0415,6.0415,0
1996-05-30,6.1942,6.1942,6.1942,6.1942,0
1996-05-31,6.115,6.115,6.115,6.115,0
1996-06-03,6.2296,6.2296,6.2296,6.2296,0
1996-06-04,6.3181,6.3181,6.3181,6.3181,0
1996-06-05,6.231,6.231,6.231,6.231,0
1996-06-06,6.3848,6.3848,6.3848,6.3848,0
1996-06-07,6.5567,6.5567,6.5567,6.5567,0
1996-06-10,6.6446,6.6446,6.6446,6.6446,0
1996-06-11,6.7437,6.7437,6.7437,6.7437,0
1996-06-12,6.9028,6.9028,6.9028,6.9028,0
1996-06-13,6.8562,6.8562,6.8562,6.8562,0
1996-06-14,6.7393,6.7393,6.7393,6.7393,0
1996-06-17,6.7644,6.7644,6.7644,6.7644,0
1996-06-18,6.7724,6.7724,6.7724,6.7724,0
1996-06-19,6.7884,6.7884,6.7884,6.7884,0
1996-06-20,6.7591,6.7591,6.7591,6.7591,0
1996-06-21,6.8751,6.8751,6.8751,6.8751,0
1996-06-24,6.8598,6.8598,6.8598,6.8598,0
1996-06-25,6.7857,6.7857,6.7857,6.7857,0
1996-06-26,6.8083,6.8083,6.8083,6.8083,0
1996-06-27,6.822,6.822,6.822,6.822,0
1996-06-28,7.0489,7.0489,7.0489,7.0489,0
1996-07-01,7.0329,7.0329,7.0329,7.0329,0
1996-07-02,7.0982,7.0982,7.0982,7.0982,0
1996-07-03,7.2494,7.2494,7.2494,7.2494,0
1996-07-04,7.2418,7.2418,7.2418,7.2418,0
1996-07-05,7.2536,7.2536,7.2536,7.2536,0
1996-07-08,7.3531,7.3531,7.3531,7.3531,0
1996-07-09,7.2544,7.2544,7.2544,7.2544,0
1996-07-10,7.2003,7.2003,7.2003,7.2003,0
1996-07-11,7.2758,7.2758,7.2758,7.2758,0
1996-07-12,7.1195,7.1195,7.1195,7.1195,0
1996-07-15,6.8655,6.8655,6.8655,6.8655,0
1996-07-16,6.8404,6.8404,6.8404,6.8404,0
1996-07-17,6.6684,6.6684,6.6684,6.6684,0
1996-07-18,6.6391,6.6391,6.6391,6.6391,0
1996-07-19,6.5205,6.5205,6.5205,6.5205,0
1996-07-22,6.6343,6.6343,6.6343,6.6343,0
1996-07-23,6.5018,6.5018,6.5018,6.5018,0
1996-07-24,6.3706,6.3706,6.3706,6.3706,0
1996-07-25,6.3068,6.3068,6.3068,6.3068,0
1996-07-26,6.4425,6.4425,6.4425,6.4425,0
1996-07-29,6.3821,6.3821,6.3821,6.3821,0
1996-07-30,6.3649,6.3649,6.3649,6.3649,0
1996-07-31,6.3366,6.3366,6.3366,6.3366,0
1996-08-01,6.6504,6.6504,6.6504,6.6504,0
1996-08-02,6.6454,6.6454,6.6454,6.6454,0
1996-08-05,6.7005,6.7005,6.7005,6.7005,0
1996-08-06,6.5885,6.5885,6.5885,6.5885,0
1996-08-07,6.5525,6.5525,6.5525,6.5525,0
1996-08-08,6.4748,6.4748,6.4748,6.4748,0
1996-08-09,6.5064,6.5064,6.5064,6.5064,0
1996-08-12,6.4203,6.4203,6.4203,6.4203,0
1996-08-13,6.3492,6.3492,6.3492,6.3492,0
1996-08-14,6.2441,6.2441,6.2441,6.2441,0
1996-08-15,6.2469,6.2469,6.2469,6.2469,0
1996-08-16,6.2357,6.2357,6.2357,6.2357,0
1996-08-19,6.2422,6.2422,6.2422,6.2422,0
1996-08-20,6.337,6.337,6.337,6.337,0
1996-08-21,6.4303,6.4303,6.4303,6.4303,0
1996-08-22,6.4179,6.4179,6.4179,6.4179,0
1996-08-23,6.4982,6.4982,6.4982,6.4982,0
1996-08-26,6.4667,6.4667,6.4667,6.4667,0
1996-08-27,6.412,6.412,6.412,6.412,0
1996-08-28,6.4067,6.4067,6.4067,6.4067,0
1996-08-29,6.4533,6.4533,6.4533,6.4533,0
1996-09-02,6.3276,6.3276,6.3276,6.3276,0
1996-09-03,6.2561,6.2561,6.2561,6.2561,0
1996-09-04,6.3486,6.3486,6.3486,6.3486,0
1996-09-05,6.3225,6.3225,6.3225,6.3225,0
1996-09-06,6.3439,6.3439,6.3439,6.3439,0
1996-09-09,6.2905,6.2905,6.2905,6.2905,0
1996-09-10,6.3642,6.3642,6.3642,6.3642,0
1996-09-11,6.4617,6.4617,6.4617,6.4617,0
1996-09-12,6.5139,6.5139,6.5139,6.5139,0
1996-09-13,6.4779,6.4779,6.4779,6.4779,0
1996-09-16,6.5819,6.5819,6.5819,6.5819,0
1996-09-17,6.6945,6.6945,6.6945,6.6945,0
1996-09-18,6.7674,6.7674,6.7674,6.7674,0
1996-09-19,6.8296,6.8296,6.8296,6.8296,0
1996-09-20,6.9494,6.9494,6.9494,6.9494,0
1996-09-23,6.9187,6.9187,6.9187,6.9187,0
1996-09-24,7.0847,7.0847,7.0847,7.0847,0
1996-09-25,7.2051,7.2051,7.2051,7.2051,0
1996-09-26,7.1533,7.1533,7.1533,7.1533,0
1996-09-27,7.1577,7.1577,7.1577,7.1577,0
1996-09-30,7.2453,7.2453,7.2453,7.2453,0
1996-10-01,7.1332,7.1332,7.1332,7.1332,0
1996-10-02,7.3847,7.3847,7.3847,7.3847,0
1996-10-03,7.5264,7.5264,7.5264,7.5264,0
1996-10-04,7.6695,7.6695,7.6695,7.6695,0
1996-10-07,7.848,7.848,7.848,7.848,0
1996-10-08,7.8712,7.8712,7.8712,7.8712,0
1996-10-09,7.9512,7.9512,7.9512,7.9512,0
1996-10-10,7.6572,7.6572,7.6572,7.6572,0
1996-10-11,7.6211,7.6211,7.6211,7.6211,0
1996-10-14,7.8016,7.8016,7.8016,7.8016,0
1996-10-15,7.7412,7.7412,7.7412,7.7412,0
1996-10-16,7.783,7.783,7.783,7.783,0
1996-10-17,7.9719,7.9719,7.9719,7.9719,0
1996-10-18,8.1744,8.1744,8.1744,8.1744,0
1996-10-21,8.3301,8.3301,8.3301,8.3301,0
1996-10-22,8.1504,8.1504,8.1504,8.1504,0
1996-10-23,8.3772,8.3772,8.3772,8.3772,0
1996-10-24,8.3346,8.3346,8.3346,8.3346,0
1996-10-25,8.2421,8.2421,8.2421,8.2421,0
1996-10-30,8.3693,8.3693,8.3693,8.3693,0
1996-10-31,8.2006,8.2006,8.2006,8.2006,0
1996-11-01,8.2567,8.2567,8.2567,8.2567,0
1996-11-04,8.1171,8.1171,8.1171,8.1171,0
1996-11-05,8.1895,8.1895,8.1895,8.1895,0
1996-11-06,8.1464,8.1464,8.1464,8.1464,0
1996-11-07,8.3505,8.3505,8.3505,8.3505,0
1996-11-08,8.3829,8.3829,8.3829,8.3829,0
1996-11-11,8.4692,8.4692,8.4692,8.4692,0
1996-11-12,8.3723,8.3723,8.3723,8.3723,0
1996-11-13,8.2215,8.2215,8.2215,8.2215,0
1996-11-14,8.1441,8.1441,8.1441,8.1441,0
1996-11-15,8.2542,8.2542,8.2542,8.2542,0
1996-11-18,8.3173,8.3173,8.3173,8.3173,0
1996-11-19,7.9861,7.9861,7.9861,7.9861,0
1996-11-20,8.4595,8.4595,8.4595,8.4595,0
1996-11-21,8.7299,8.7299,8.7299,8.7299,0
1996-11-22,8.6984,8.6984,8.6984,8.6984,0
1996-11-25,8.808,8.808,8.808,8.808,0
1996-11-26,8.8335,8.8335,8.8335,8.8335,0
1996-11-27,8.8749,8.8749,8.8749,8.8749,0
1996-11-28,9.0741,9.0741,9.0741,9.0741,0
1996-11-29,9.1759,9.1759,9.1759,9.1759,0
1996-12-02,9.2134,9.2134,9.2134,9.2134,0
1996-12-03,9.2798,9.2798,9.2798,9.2798,0
1996-12-04,9.1603,9.1603,9.1603,9.1603,0
1996-12-05,9.3923,9.3923,9.3923,9.3923,0
1996-12-06,9.4407,9.4407,9.4407,9.4407,0
1996-12-09,9.3917,9.3917,9.3917,9.3917,0
1996-12-10,9.3217,9.3217,9.3217,9.3217,0
1996-12-11,9.1829,9.1829,9.1829,9.1829,0
1996-12-12,9.0824,9.0824,9.0824,9.0824,0
1996-12-13,8.9337,8.9337,8.9337,8.9337,0
1996-12-16,8.7157,8.7157,8.7157,8.7157,0
1996-12-17,9.0396,9.0396,9.0396,9.0396,0
1996-12-18,9.4304,9.4304,9.4304,9.4304,0
1996-12-19,9.4451,9.4451,9.4451,9.4451,0
1996-12-20,9.4451,9.4451,9.4451,9.4451,0
1996-12-23,9.4107,9.4107,9.4107,9.4107,0
1996-12-24,9.3667,9.3667,9.3667,9.3667,0
1996-12-25,9.4735,9.4735,9.4735,9.4735,0
1996-12-26,9.743,9.743,9.743,9.743,0
1996-12-27,9.759,9.759,9.759,9.759,0
1997-01-02,9.95,9.95,9.95,9.95,0
1997-01-03,10.35,10.35,10.35,10.35,0
1997-01-06,10.54,10.54,10.54,10.54,0
1997-01-07,10.94,10.94,10.94,10.94,0
1997-01-08,11.44,11.44,11.44,11.44,0
1997-01-09,11.46,11.46,11.46,11.46,0
1997-01-10,11.53,11.53,11.53,11.53,0
1997-01-13,11.36,11.36,11.36,11.36,0
1997-01-14,11.65,11.65,11.65,11.65,0
1997-01-15,11.78,11.78,11.78,11.78,0
1997-01-16,11.8,11.8,11.8,11.8,0
1997-01-17,11.94,11.94,11.94,11.94,0
1997-01-20,12.01,12.01,12.01,12.01,0
1997-01-21,12.28,12.28,12.28,12.28,0
1997-01-22,12.51,12.51,12.51,12.51,0
1997-01-23,13.52,13.52,13.52,13.52,0
1997-01-24,15.03,15.03,15.03,15.03,0
1997-01-27,17,17,17,17,0
1997-01-28,15.51,15.51,15.51,15.51,0
1997-01-29,15.87,15.87,15.87,15.87,0
1997-01-30,16.43,16.43,16.43,16.43,0
1997-01-31,16.05,16.05,16.05,16.05,0
1997-02-03,15.75,15.75,15.75,15.75,0
1997-02-04,14.65,14.65,14.65,14.65,0
1997-02-05,14.92,14.92,14.92,14.92,0
1997-02-06,15.56,15.56,15.56,15.56,0
1997-02-07,15.53,15.53,15.53,15.53,0
1997-02-12,15.78,15.78,15.78,15.78,0
1997-02-13,15.99,15.99,15.99,15.99,0
1997-02-14,15.55,15.55,15.55,15.55,0
1997-02-17,15.54,15.54,15.54,15.54,0
1997-02-18,15.96,15.96,15.96,15.96,0
1997-02-19,16.14,16.14,16.14,16.14,0
1997-02-20,16.42,16.42,16.42,16.42,0
1997-02-21,16.15,16.15,16.15,16.15,0
1997-02-24,16.28,16.28,16.28,16.28,0
1997-02-25,16.41,16.41,16.41,16.41,0
1997-02-26,16.23,16.23,16.23,16.23,0
1997-02-27,15.99,15.99,15.99,15.99,0
1997-02-28,16.12,16.12,16.12,16.12,0
1997-03-03,15.22,15.22,15.22,15.22,0
1997-03-04,14.43,14.43,14.43,14.43,0
1997-03-05,13.72,13.72,13.72,13.72,0
1997-03-06,14.82,14.82,14.82,14.82,0
1997-03-07,14.43,14.43,14.43,14.43,0
1997-03-10,14.61,14.61,14.61,14.61,0
1997-03-11,14.71,14.71,14.71,14.71,0
1997-03-12,14.4,14.4,14.4,14.4,0
1997-03-13,15.04,15.04,15.04,15.04,0
1997-03-14,14.99,14.99,14.99,14.99,0
1997-03-17,15.86,15.86,15.86,15.86,0
1997-03-18,16.07,16.07,16.07,16.07,0
1997-03-19,16.36,16.36,16.36,16.36,0
1997-03-20,16.42,16.42,16.42,16.42,0
1997-03-21,16.54,16.54,16.54,16.54,0
1997-03-24,16.51,16.51,16.51,16.51,0
1997-03-25,15.77,15.77,15.77,15.77,0
1997-03-26,15.82,15.82,15.82,15.82,0
1997-03-27,15.11,15.11,15.11,15.11,0
1997-03-28,15.52,15.52,15.52,15.52,0
1997-03-31,16.13,16.13,16.13,16.13,0
1997-04-01,15.9,15.9,15.9,15.9,0
1997-04-02,15.92,15.92,15.92,15.92,0
1997-04-03,15.65,15.65,15.65,15.65,0
1997-04-04,15.7,15.7,15.7,15.7,0
1997-04-07,15.32,15.32,15.32,15.32,0
1997-04-08,15.48,15.48,15.48,15.48,0
1997-04-09,15.3,15.3,15.3,15.3,0
1997-04-10,15.14,15.14,15.14,15.14,0
1997-04-11,15.05,15.05,15.05,15.05,0
1997-04-14,15.02,15.02,15.02,15.02,0
1997-04-15,15.35,15.35,15.35,15.35,0
1997-04-16,15.23,15.23,15.23,15.23,0
1997-04-17,15.32,15.32,15.32,15.32,0
1997-04-24,14.57,14.57,14.57,14.57,0
1997-04-25,14.66,14.66,14.66,14.66,0
1997-04-28,14.41,14.41,14.41,14.41,0
1997-04-29,14.35,14.35,14.35,14.35,0
1997-04-30,14.27,14.27,14.27,14.27,0
1997-05-01,14.69,14.69,14.69,14.69,0
1997-05-02,14.31,14.31,14.31,14.31,0
1997-05-05,13.92,13.92,13.92,13.92,0
1997-05-06,14.33,14.33,14.33,14.33,0
1997-05-07,14.78,14.78,14.78,14.78,0
1997-05-08,14.59,14.59,14.59,14.59,0
1997-05-09,14.43,14.43,14.43,14.43,0
1997-05-12,13.95,13.95,13.95,13.95,0
1997-05-13,14.08,14.08,14.08,14.08,0
1997-05-14,14.37,14.37,14.37,14.37,0
1997-05-15,15.15,15.15,15.15,15.15,0
1997-05-16,14.92,14.92,14.92,14.92,0
1997-05-20,15.1,15.1,15.1,15.1,0
1997-05-21,15.09,15.09,15.09,15.09,0
1997-05-22,14.71,14.71,14.71,14.71,0
1997-05-23,14.67,14.67,14.67,14.67,0
1997-05-26,14.7,14.7,14.7,14.7,0
1997-05-27,15.23,15.23,15.23,15.23,0
1997-05-28,15.65,15.65,15.65,15.65,0
1997-05-29,15.29,15.29,15.29,15.29,0
1997-05-30,15.95,15.95,15.95,15.95,0
1997-06-02,16.55,16.55,16.55,16.55,0
1997-06-03,16.59,16.59,16.59,16.59,0
1997-06-04,16.49,16.49,16.49,16.49,0
1997-06-05,16.75,16.75,16.75,16.75,0
1997-06-06,16.69,16.69,16.69,16.69,0
1997-06-09,16.47,16.47,16.47,16.47,0
1997-06-10,16.44,16.44,16.44,16.44,0
1997-06-11,16.6,16.6,16.6,16.6,0
1997-06-12,16.27,16.27,16.27,16.27,0
1997-06-13,15.83,15.83,15.83,15.83,0
1997-06-16,15.82,15.82,15.82,15.82,0
1997-06-17,15.51,15.51,15.51,15.51,0
1997-06-18,15.65,15.65,15.65,15.65,0
1997-06-19,16.01,16.01,16.01,16.01,0
1997-06-20,16.42,16.42,16.42,16.42,0
1997-06-23,17.74,17.74,17.74,17.74,0
1997-06-24,16.84,16.84,16.84,16.84,0
1997-06-25,17.55,17.55,17.55,17.55,0
1997-06-26,17.05,17.05,17.05,17.05,0
1997-06-27,18.15,18.15,18.15,18.15,0
1997-06-30,18.57,18.57,18.57,18.57,0
1997-07-01,18.51,18.51,18.51,18.51,0
1997-07-02,18.73,18.73,18.73,18.73,0
1997-07-03,19.12,19.12,19.12,19.12,0
1997-07-04,19.18,19.18,19.18,19.18,0
1997-07-07,19.53,19.53,19.53,19.53,0
1997-07-08,19.11,19.11,19.11,19.11,0
1997-07-09,19.51,19.51,19.51,19.51,0
1997-07-10,19.99,19.99,19.99,19.99,0
1997-07-11,20.27,20.27,20.27,20.27,0
1997-07-14,20.36,20.36,20.36,20.36,0
1997-07-15,20.36,20.36,20.36,20.36,0
1997-07-16,20.09,20.09,20.09,20.09,0
1997-07-17,20.06,20.06,20.06,20.06,0
1997-07-18,20.1,20.1,20.1,20.1,0
1997-07-21,19.55,19.55,19.55,19.55,0
1997-07-22,19.53,19.53,19.53,19.53,0
1997-07-23,19.19,19.19,19.19,19.19,0
1997-07-24,19.25,19.25,19.25,19.25,0
1997-07-25,18.89,18.89,18.89,18.89,0
1997-07-28,18.36,18.36,18.36,18.36,0
1997-07-29,18.5,18.5,18.5,18.5,0
1997-07-30,19.03,19.03,19.03,19.03,0
1997-07-31,19.53,19.53,19.53,19.53,0
1997-08-01,19.73,19.73,19.73,19.73,0
1997-08-04,20.36,20.36,20.36,20.36,0
1997-08-05,20.03,20.03,20.03,20.03,0
1997-08-06,20.34,20.34,20.34,20.34,0
1997-08-07,20.5,20.5,20.5,20.5,0
1997-08-08,20.4,20.4,20.4,20.4,0
1997-08-11,20.32,20.32,20.32,20.32,0
1997-08-12,20.36,20.36,20.36,20.36,0
1997-08-13,20.05,20.05,20.05,20.05,0
1997-08-14,20.16,20.16,20.16,20.16,0
1997-08-15,20.04,20.04,20.04,20.04,0
1997-08-18,19.52,19.52,19.52,19.52,0
1997-08-19,19.4,19.4,19.4,19.4,0
1997-08-20,19.3,19.3,19.3,19.3,0
1997-08-21,19.75,19.75,19.75,19.75,0
1997-08-22,19.66,19.66,19.66,19.66,0
1997-08-25,19.51,19.51,19.51,19.51,0
1997-08-26,19.25,19.25,19.25,19.25,0
1997-08-27,19.25,19.25,19.25,19.25,0
1997-08-28,19.73,19.73,19.73,19.73,0
1997-08-29,19.8,19.8,19.8,19.8,0
1997-09-01,19.78,19.78,19.78,19.78,0
1997-09-02,20.2,20.2,20.2,20.2,0
1997-09-03,20.54,20.54,20.54,20.54,0
1997-09-04,21.04,21.04,21.04,21.04,0
1997-09-05,21.24,21.24,21.24,21.24,0
1997-09-08,21.98,21.98,21.98,21.98,0
1997-09-09,22.35,22.35,22.35,22.35,0
1997-09-10,22.59,22.59,22.59,22.59,0
1997-09-11,22.93,22.93,22.93,22.93,0
1997-09-12,23.07,23.07,23.07,23.07,0
1997-09-15,23.62,23.62,23.62,23.62,0
1997-09-16,23.59,23.59,23.59,23.59,0
1997-09-17,24.1,24.1,24.1,24.1,0
1997-09-18,24.07,24.07,24.07,24.07,0
1997-09-19,23.9,23.9,23.9,23.9,0
1997-09-22,24.02,24.02,24.02,24.02,0
1997-09-23,24.13,24.13,24.13,24.13,0
1997-09-24,24.87,24.87,24.87,24.87,0
1997-09-25,25.55,25.55,25.55,25.55,0
1997-09-26,25.92,25.92,25.92,25.92,0
1997-09-29,26.44,26.44,26.44,26.44,0
1997-09-30,25.93,25.93,25.93,25.93,0
1997-10-01,25.84,25.84,25.84,25.84,0
1997-10-02,26.97,26.97,26.97,26.97,0
1997-10-03,27.52,27.52,27.52,27.52,0
1997-10-06,28.49,28.49,28.49,28.49,0
1997-10-07,28.54,28.54,28.54,28.54,0
1997-10-08,29.39,29.39,29.39,29.39,0
1997-10-09,29.54,29.54,29.54,29.54,0
1997-10-10,29.43,29.43,29.43,29.43,0
1997-10-13,30.48,30.48,30.48,30.48,0
1997-10-14,32.12,32.12,32.12,32.12,0
1997-10-15,32.23,32.23,32.23,32.23,0
1997-10-16,32.58,32.58,32.58,32.58,0
1997-10-17,34.51,34.51,34.51,34.51,0
1997-10-20,34.16,34.16,34.16,34.16,0
1997-10-21,34.42,34.42,34.42,34.42,0
1997-10-22,34.97,34.97,34.97,34.97,0
1997-10-23,35.43,35.43,35.43,35.43,0
1997-10-24,35.12,35.12,35.12,35.12,0
1997-10-27,31.19,31.19,31.19,31.19,0
1997-10-28,28.24,28.24,28.24,28.24,0
1997-10-30,27.17,27.17,27.17,27.17,0
1997-10-31,28.46,28.46,28.46,28.46,0
1997-11-03,28.46,28.46,28.46,28.46,0
1997-11-04,29.72,29.72,29.72,29.72,0
1997-11-05,31.68,31.68,31.68,31.68,0
1997-11-06,31.63,31.63,31.63,31.63,0
1997-11-07,29.58,29.58,29.58,29.58,0
1997-11-10,29.83,29.83,29.83,29.83,0
1997-11-11,29.18,29.18,29.18,29.18,0
1997-11-12,28.01,28.01,28.01,28.01,0
1997-11-13,26.94,26.94,26.94,26.94,0
1997-11-14,26.92,26.92,26.92,26.92,0
1997-11-17,28.9,28.9,28.9,28.9,0
1997-11-18,29.62,29.62,29.62,29.62,0
1997-11-19,29.15,29.15,29.15,29.15,0
1997-11-20,29.69,29.69,29.69,29.69,0
1997-11-21,30.77,30.77,30.77,30.77,0
1997-11-24,27.87,27.87,27.87,27.87,0
1997-11-25,28.42,28.42,28.42,28.42,0
1997-11-26,29.02,29.02,29.02,29.02,0
1997-11-27,29.04,29.04,29.04,29.04,0
1997-11-28,28.79,28.79,28.79,28.79,0
1997-12-01,28.14,28.14,28.14,28.14,0
1997-12-02,29.23,29.23,29.23,29.23,0
1997-12-03,29.98,29.98,29.98,29.98,0
1997-12-04,30.53,30.53,30.53,30.53,0
1997-12-05,29.68,29.68,29.68,29.68,0
1997-12-08,28.57,28.57,28.57,28.57,0
1997-12-09,29.25,29.25,29.25,29.25,0
1997-12-10,29.4,29.4,29.4,29.4,0
1997-12-11,28.67,28.67,28.67,28.67,0
1997-12-12,28.43,28.43,28.43,28.43,0
1997-12-15,29.7,29.7,29.7,29.7,0
1997-12-16,29.53,29.53,29.53,29.53,0
1997-12-17,30.07,30.07,30.07,30.07,0
1997-12-18,30.58,30.58,30.58,30.58,0
1997-12-19,31.45,31.45,31.45,31.45,0
1997-12-22,31.77,31.77,31.77,31.77,0
1997-12-23,31.75,31.75,31.75,31.75,0
1997-12-24,31.29,31.29,31.29,31.29,0
1997-12-25,30.75,30.75,30.75,30.75,0
1997-12-26,31.83,31.83,31.83,31.83,0
1997-12-29,33.35,33.35,33.35,33.35,0
1997-12-30,34.59,34.59,34.59,34.59,0
1997-12-31,34.51,34.51,34.51,34.51,0
1998-01-05,37.114,37.114,37.114,37.114,0
1998-01-06,36.52,36.52,36.52,36.52,0
1998-01-07,36.826,36.826,36.826,36.826,0
1998-01-08,35.901,35.901,35.901,35.901,0
1998-01-09,35.871,35.871,35.871,35.871,0
1998-01-12,31.997,31.997,31.997,31.997,0
1998-01-13,34.139,34.139,34.139,34.139,0
1998-01-14,32.849,32.849,32.849,32.849,0
1998-01-15,32.946,32.946,32.946,32.946,0
1998-01-16,33.848,33.848,33.848,33.848,0
1998-01-19,35.131,35.131,35.131,35.131,0
1998-01-20,34.779,34.779,34.779,34.779,0
1998-01-21,35.239,35.239,35.239,35.239,0
1998-01-22,34.522,34.522,34.522,34.522,0
1998-01-23,34.598,34.598,34.598,34.598,0
1998-01-26,35.172,35.172,35.172,35.172,0
1998-01-27,35.154,35.154,35.154,35.154,0
1998-01-28,35.472,35.472,35.472,35.472,0
1998-02-02,33.672,33.672,33.672,33.672,0
1998-02-03,32.491,32.491,32.491,32.491,0
1998-02-04,30.348,30.348,30.348,30.348,0
1998-02-05,29.815,29.815,29.815,29.815,0
1998-02-06,29.866,29.866,29.866,29.866,0
1998-02-09,28.475,28.475,28.475,28.475,0
1998-02-10,27.771,27.771,27.771,27.771,0
1998-02-11,29.269,29.269,29.269,29.269,0
1998-02-12,30.08,30.08,30.08,30.08,0
1998-02-13,30.146,30.146,30.146,30.146,0
1998-02-16,30.371,30.371,30.371,30.371,0
1998-02-17,31.032,31.032,31.032,31.032,0
1998-02-18,31.051,31.051,31.051,31.051,0
1998-02-19,29.084,29.084,29.084,29.084,0
1998-02-20,29.73,29.73,29.73,29.73,0
1998-02-23,33.068,33.068,33.068,33.068,0
1998-02-24,32.257,32.257,32.257,32.257,0
1998-02-25,33.334,33.334,33.334,33.334,0
1998-02-26,34.024,34.024,34.024,34.024,0
1998-02-27,32.722,32.722,32.722,32.722,0
1998-03-02,33.466,33.466,33.466,33.466,0
1998-03-03,33.536,33.536,33.536,33.536,0
1998-03-04,33.206,33.206,33.206,33.206,0
1998-03-05,34.061,34.061,34.061,34.061,0
1998-03-06,34.698,34.698,34.698,34.698,0
1998-03-09,35.14,35.14,35.14,35.14,0
1998-03-10,35.294,35.294,35.294,35.294,0
1998-03-11,35.193,35.193,35.193,35.193,0
1998-03-12,34.929,34.929,34.929,34.929,0
1998-03-13,33.892,33.892,33.892,33.892,0
1998-03-16,33.774,33.774,33.774,33.774,0
1998-03-17,33.974,33.974,33.974,33.974,0
1998-03-18,33.057,33.057,33.057,33.057,0
1998-03-19,32.477,32.477,32.477,32.477,0
1998-03-20,32.698,32.698,32.698,32.698,0
1998-03-23,32.668,32.668,32.668,32.668,0
1998-03-24,32.411,32.411,32.411,32.411,0
1998-03-25,33.009,33.009,33.009,33.009,0
1998-03-26,33.382,33.382,33.382,33.382,0
1998-03-27,33.138,33.138,33.138,33.138,0
1998-03-30,32.228,32.228,32.228,32.228,0
1998-03-31,32.591,32.591,32.591,32.591,0
1998-04-01,32.603,32.603,32.603,32.603,0
1998-04-02,33.444,33.444,33.444,33.444,0
1998-04-03,34.43,34.43,34.43,34.43,0
1998-04-06,34.43,34.43,34.43,34.43,0
1998-04-13,36.454,36.454,36.454,36.454,0
1998-04-14,36.63,36.63,36.63,36.63,0
1998-04-15,38.218,38.218,38.218,38.218,0
1998-04-16,40.544,40.544,40.544,40.544,0
1998-04-17,41.209,41.209,41.209,41.209,0
1998-04-20,41.013,41.013,41.013,41.013,0
1998-04-21,42.657,42.657,42.657,42.657,0
1998-04-22,43.658,43.658,43.658,43.658,0
1998-04-24,40.896,40.896,40.896,40.896,0
1998-04-27,40.209,40.209,40.209,40.209,0
1998-04-28,38.736,38.736,38.736,38.736,0
1998-04-29,39.832,39.832,39.832,39.832,0
1998-04-30,41.945,41.945,41.945,41.945,0
1998-05-01,42.311,42.311,42.311,42.311,0
1998-05-04,42.655,42.655,42.655,42.655,0
1998-05-05,42.588,42.588,42.588,42.588,0
1998-05-06,42.18,42.18,42.18,42.18,0
1998-05-07,40.935,40.935,40.935,40.935,0
1998-05-08,42.101,42.101,42.101,42.101,0
1998-05-11,42.541,42.541,42.541,42.541,0
1998-05-12,42.236,42.236,42.236,42.236,0
1998-05-13,42.605,42.605,42.605,42.605,0
1998-05-14,42.3,42.3,42.3,42.3,0
1998-05-15,41.37,41.37,41.37,41.37,0
1998-05-18,39.702,39.702,39.702,39.702,0
1998-05-20,40.941,40.941,40.941,40.941,0
1998-05-21,41.222,41.222,41.222,41.222,0
1998-05-22,41.08,41.08,41.08,41.08,0
1998-05-25,40.774,40.774,40.774,40.774,0
1998-05-26,39.949,39.949,39.949,39.949,0
1998-05-27,36.668,36.668,36.668,36.668,0
1998-05-28,37.513,37.513,37.513,37.513,0
1998-05-29,37.278,37.278,37.278,37.278,0
1998-06-01,36.046,36.046,36.046,36.046,0
1998-06-02,37.532,37.532,37.532,37.532,0
1998-06-03,37.735,37.735,37.735,37.735,0
1998-06-04,40.123,40.123,40.123,40.123,0
1998-06-05,40.8,40.8,40.8,40.8,0
1998-06-08,41.93,41.93,41.93,41.93,0
1998-06-09,41.085,41.085,41.085,41.085,0
1998-06-10,40.329,40.329,40.329,40.329,0
1998-06-11,40.211,40.211,40.211,40.211,0
1998-06-12,40.277,40.277,40.277,40.277,0
1998-06-15,37.935,37.935,37.935,37.935,0
1998-06-16,39.109,39.109,39.109,39.109,0
1998-06-17,40.471,40.471,40.471,40.471,0
1998-06-18,39.655,39.655,39.655,39.655,0
1998-06-19,40.071,40.071,40.071,40.071,0
1998-06-22,39.077,39.077,39.077,39.077,0
1998-06-23,40.048,40.048,40.048,40.048,0
1998-06-24,39.804,39.804,39.804,39.804,0
1998-06-25,40.558,40.558,40.558,40.558,0
1998-06-26,40.141,40.141,40.141,40.141,0
1998-06-29,41.199,41.199,41.199,41.199,0
1998-06-30,41,41,41,41,0
1998-07-01,41.246,41.246,41.246,41.246,0
1998-07-02,42.929,42.929,42.929,42.929,0
1998-07-03,44.851,44.851,44.851,44.851,0
1998-07-06,44.968,44.968,44.968,44.968,0
1998-07-07,44.707,44.707,44.707,44.707,0
1998-07-08,45.059,45.059,45.059,45.059,0
1998-07-09,44.03,44.03,44.03,44.03,0
1998-07-10,43.443,43.443,43.443,43.443,0
1998-07-13,42.24,42.24,42.24,42.24,0
1998-07-14,42.24,43.726,42.24,43.726,0
1998-07-15,43.726,44.447,42.948,44.354,0
1998-07-16,44.354,46.149,44.354,45.31,0
1998-07-17,45.31,45.664,44.792,45.148,0
1998-07-20,45.148,46.074,44.202,44.78,0
1998-07-21,44.78,44.78,43.514,43.775,0
1998-07-22,43.775,44.274,43.535,43.647,0
1998-07-23,43.647,44.299,43.489,43.656,0
1998-07-24,43.656,43.729,42.332,42.7,0
1998-07-27,42.701,43.9,42.7,43.261,0
1998-07-28,43.261,43.55,42.449,42.763,0
1998-07-29,42.763,43.007,42.224,42.312,0
1998-07-30,42.312,43.491,42.312,43.172,0
1998-07-31,43.172,43.692,42.821,43.223,0
1998-08-03,43.223,43.366,42.066,42.549,0
1998-08-04,42.549,42.549,40.94,41.284,0
1998-08-05,41.284,41.284,39.144,39.774,0
1998-08-06,39.774,40.278,38.356,38.893,0
1998-08-07,38.893,39.799,38.578,39.419,0
1998-08-10,39.419,39.779,36.795,37.156,0
1998-08-11,37.156,37.156,32.248,34.325,0
1998-08-12,34.325,35.888,34.325,35.545,0
1998-08-13,35.545,35.644,32.17,33.116,0
1998-08-14,33.116,33.967,32.76,33.517,0
1998-08-17,33.517,33.517,30.664,31.706,0
1998-08-18,31.706,32.694,31.706,32.309,0
1998-08-19,32.309,33.826,32.309,33.586,0
1998-08-20,33.586,35.463,33.431,35.33,0
1998-08-21,35.33,35.33,33.146,33.723,0
1998-08-24,33.723,33.723,32.705,32.928,0
1998-08-25,32.928,33.706,32.392,32.532,0
1998-08-26,32.532,32.532,29.112,29.972,0
1998-08-27,29.972,29.972,25.803,26.04,0
1998-08-28,26.04,27.94,23.996,26.72,0
1998-08-31,26.72,27.132,26.002,26.351,0
1998-09-01,26.351,26.351,23.49,25.246,0
1998-09-02,25.246,27.835,25.246,26.655,0
1998-09-03,26.655,27.128,25.154,25.402,0
1998-09-04,25.402,26.377,24.64,26.377,0
1998-09-07,26.377,27.555,26.249,26.402,0
1998-09-08,26.402,26.703,25.698,26.584,0
1998-09-09,26.584,27.272,25.869,26,0
1998-09-10,26,26,24.792,24.88,0
1998-09-11,24.88,24.88,22.213,23.287,0
1998-09-14,23.287,24.006,22.947,23.05,0
1998-09-15,23.05,23.467,21.867,21.99,0
1998-09-16,21.99,22.452,20.712,21.27,0
1998-09-17,21.27,21.27,19.339,19.484,0
1998-09-18,19.484,22.842,19.229,22.783,0
1998-09-21,22.783,23.441,21.264,21.416,0
1998-09-22,21.416,23.565,21.078,23.428,0
1998-09-23,23.428,24.357,23.056,24.011,0
1998-09-24,24.011,26.563,24.011,26.357,0
1998-09-25,26.357,26.357,23.058,23.369,0
1998-09-28,23.369,24.169,22.333,23.229,0
1998-09-29,23.229,24.155,22.99,23.862,0
1998-09-30,23.862,23.862,22.382,22.659,0
1998-10-01,22.659,22.659,20.066,20.855,0
1998-10-02,20.855,20.855,19.44,20.798,0
1998-10-05,20.798,20.798,18.857,18.925,0
1998-10-06,18.925,19.328,18.246,19.24,0
1998-10-07,19.24,20.05,18.464,18.583,0
1998-10-08,18.583,18.831,18.187,18.523,0
1998-10-09,18.523,19.49,18.523,19.46,0
1998-10-12,19.46,21.674,19.46,21.607,0
1998-10-13,21.607,21.652,20.621,21.027,0
1998-10-14,21.027,21.027,19.714,19.973,0
1998-10-15,19.973,20.821,19.746,19.854,0
1998-10-16,19.854,21.232,19.768,19.907,0
1998-10-19,19.907,20.275,19.71,20.221,0
1998-10-20,20.221,21.961,20.221,21.774,0
1998-10-21,21.774,22.869,21.554,22.264,0
1998-10-22,22.264,23.026,21.981,22.102,0
1998-10-23,22.102,22.858,21.665,22.748,0
1998-10-26,22.748,22.748,22.035,22.262,0
1998-10-27,22.262,22.502,21.913,22.187,0
1998-10-28,22.187,22.424,21.728,21.964,0
1998-11-02,21.964,23.018,21.964,22.766,0
1998-11-03,22.766,24.17,22.766,24.077,0
1998-11-04,24.077,25.953,24.077,25.953,0
1998-11-05,25.953,26.16,24.364,24.478,0
1998-11-06,24.478,25.726,24.478,25.547,0
1998-11-09,25.547,26.31,24.918,25.336,0
1998-11-10,25.336,25.336,24.288,25.168,0
1998-11-11,25.168,25.168,20.66,21.411,0
1998-11-12,21.411,21.411,19.569,21.028,0
1998-11-13,21.028,21.556,20.437,21.154,0
1998-11-16,21.154,23.082,21.154,23.082,0
1998-11-17,23.082,23.706,22.106,22.217,0
1998-11-18,22.217,22.37,21.452,21.824,0
1998-11-19,21.824,22.571,21.737,22.431,0
1998-11-20,22.431,23.351,22.27,23.335,0
1998-11-23,23.335,25.868,23.335,25.618,0
1998-11-24,25.618,26.433,23.474,23.684,0
1998-11-25,23.684,24.795,23.384,24.706,0
1998-11-26,24.706,25.641,24.38,25.641,0
1998-11-27,25.641,26.624,25.641,26.045,0
1998-11-30,26.045,26.457,25.383,25.775,0
1998-12-01,25.775,25.775,24.813,25.048,0
1998-12-02,25.048,26.561,25.048,25.984,0
1998-12-03,25.984,26.633,25.57,26.045,0
1998-12-04,26.045,26.097,24.792,25.346,0
1998-12-07,25.346,25.346,24.562,24.931,0
1998-12-08,24.931,25.175,24.617,24.879,0
1998-12-09,24.879,24.879,23.821,23.854,0
1998-12-10,23.854,24.252,23.358,24.022,0
1998-12-11,24.022,24.203,23.575,24.129,0
1998-12-14,24.129,24.796,23.915,24.586,0
1998-12-15,24.586,24.933,24.089,24.36,0
1998-12-16,24.36,24.36,22.724,22.775,0
1998-12-17,22.775,22.948,21.868,22.401,0
1998-12-18,22.401,23.397,22.287,23.397,0
1998-12-21,23.397,24.285,23.397,24.186,0
1998-12-22,24.186,24.472,23.945,24.211,0
1998-12-23,24.211,25.178,24.186,24.704,0
1998-12-24,24.704,25.328,24.704,24.926,0
1998-12-25,24.926,26.078,24.926,26.078,0
1998-12-28,26.078,26.791,25.601,25.847,0
1998-12-29,25.847,26.189,25.264,25.795,0
1998-12-30,25.795,25.849,25.158,25.348,0
1998-12-31,25.348,26.076,25.348,25.979,0
1999-01-04,25.979,27.584,25.979,27.584,0
1999-01-05,27.584,28.384,27.302,28.234,0
1999-01-06,28.234,29.094,28.234,28.86,0
1999-01-07,28.86,29.531,27.31,27.635,0
1999-01-08,27.635,28.394,26.836,27.215,0
1999-01-11,27.215,27.76,26.571,26.706,0
1999-01-12,26.706,26.898,26.187,26.678,0
1999-01-13,26.678,26.678,24.312,24.475,0
1999-01-14,24.475,25.605,24.475,25.546,0
1999-01-15,25.546,25.546,23.43,24.823,0
1999-01-25,24.823,24.823,23.019,24.089,0
1999-01-26,24.089,24.964,24.044,24.402,0
1999-01-27,24.402,25.522,24.402,25.521,0
1999-01-28,25.521,25.609,24.63,25.138,0
1999-01-29,25.138,25.682,25.138,25.682,0
1999-02-01,25.682,26.7,25.682,26.562,0
1999-02-02,26.562,26.778,25.963,26.214,0
1999-02-03,26.214,26.713,25.935,26.713,0
1999-02-04,26.713,28.087,26.713,27.916,0
1999-02-05,27.916,28.18,27.188,27.478,0
1999-02-08,27.478,28.216,27.473,28.147,0
1999-02-09,28.147,29.33,27.993,29.242,0
1999-02-10,29.242,29.928,28.55,29.703,0
1999-02-11,29.703,30.798,29.703,30.354,0
1999-02-12,30.354,31.119,29.652,30.888,0
1999-02-15,30.888,31.047,30.456,30.95,0
1999-02-16,30.95,33.554,30.706,33.554,0
1999-02-17,33.554,37.001,33.496,36.213,0
1999-02-18,36.213,37.156,35.763,36.529,0
1999-02-19,36.529,37.964,36.088,37.182,0
1999-02-22,37.182,37.726,36.001,36.364,0
1999-02-23,36.364,36.659,35.009,35.571,0
1999-02-24,35.571,36.769,35.242,35.991,0
1999-02-25,35.991,38.244,35.991,37.685,0
1999-02-26,37.685,39.577,37.685,38.908,0
1999-03-01,38.908,40.082,38.723,38.932,0
1999-03-02,38.932,39.338,38.057,38.175,0
1999-03-03,38.175,39.768,38.175,39.164,0
1999-03-04,39.164,40.093,37.052,37.877,0
1999-03-05,37.877,38.955,37.489,38.581,0
1999-03-08,38.581,39.227,38.163,38.474,0
1999-03-09,38.474,39.823,37.948,39.623,0
1999-03-10,39.623,39.8,38.644,38.873,0
1999-03-11,38.873,40.992,38.873,40.886,0
1999-03-12,40.886,41.846,40.55,41.241,0
1999-03-15,41.241,41.241,39.187,40.472,0
1999-03-16,40.472,40.977,38.961,39.09,0
1999-03-17,39.09,40.941,38.866,40.678,0
1999-03-18,40.678,42.533,40.678,41.699,0
1999-03-19,41.699,43.5,41.699,43.088,0
1999-03-22,43.088,43.377,41.745,43.163,0
1999-03-23,43.163,43.997,42.6,43.151,0
1999-03-24,43.151,43.151,41.944,42.201,0
1999-03-25,42.201,44.156,42.201,44.156,0
1999-03-26,44.156,46.216,44.156,45.541,0
1999-04-05,45.541,47.18,44.039,47.061,0
1999-04-06,47.061,49.481,47.061,48.967,0
1999-04-07,48.967,49.697,48.285,49.269,0
1999-04-08,49.269,50.014,47.145,47.378,0
1999-04-09,47.378,47.836,45.045,46.07,0
1999-04-12,46.07,46.705,43.068,43.756,0
1999-04-13,43.756,44.29,38.755,39.86,0
1999-04-14,39.86,44.052,39.86,43.816,0
1999-04-15,43.816,45.456,42.682,43.509,0
1999-04-16,43.509,46.149,43.166,45.821,0
1999-04-19,45.821,46.039,42.671,45.626,0
1999-04-20,45.626,50.504,45.626,50.187,0
1999-04-21,50.187,51.545,49.415,49.811,0
1999-04-22,49.811,51.579,49.4,51.542,0
1999-04-26,51.542,53.786,51.542,53.051,0
1999-04-27,53.051,53.603,52.151,52.956,0
1999-04-28,52.956,55.203,52.416,54.837,0
1999-04-29,54.837,56.666,53.97,54.403,0
1999-04-30,54.403,54.403,52.891,53.54,0
1999-05-03,53.54,54.79,53.02,53.938,0
1999-05-04,53.938,54.665,53.007,54.518,0
1999-05-05,54.518,55.91,54.333,55.804,0
1999-05-06,55.804,56.638,55.53,55.907,0
1999-05-07,55.907,57.662,55.714,56.065,0
1999-05-10,56.065,56.887,55.812,56.686,0
1999-05-11,56.686,58.125,56.686,58.111,0
1999-05-12,58.111,58.442,53.726,54.577,0
1999-05-13,54.577,55.744,52.625,54.054,0
1999-05-14,54.054,56.655,54.054,56.562,0
1999-05-17,56.562,56.562,51.243,55.437,0
1999-05-18,55.437,57.555,53.875,57.031,0
1999-05-20,57.031,58.871,56.223,56.534,0
1999-05-21,56.534,58.068,54.522,54.965,0
1999-05-24,56.965,56.996,52.144,52.722,0
1999-05-25,52.722,53.126,49.816,50.862,0
1999-05-26,50.862,51.945,50.216,50.778,0
1999-05-27,50.778,53.108,50.778,52.651,0
1999-05-28,52.651,53.32,51.907,52.474,0
1999-05-31,52.474,52.88,50.154,50.692,0
1999-06-01,50.692,51.471,49.605,51.266,0
1999-06-02,51.266,52.019,49.086,49.641,0
1999-06-03,49.641,49.938,48.697,49.862,0
1999-06-04,49.862,53.68,49.862,53.67,0
1999-06-07,53.67,54.896,52.271,52.986,0
1999-06-08,52.986,52.986,51.823,52.883,0
1999-06-09,52.883,54.038,52.486,52.891,0
1999-06-10,52.891,55.603,52.891,55.603,0
1999-06-11,55.603,56.795,54.621,55.318,0
1999-06-14,55.318,55.446,53.685,54.021,0
1999-06-15,54.021,54.695,52.009,52.411,0
1999-06-16,52.411,52.411,49.766,50.815,0
1999-06-17,50.815,52.627,50.358,52.626,0
1999-06-18,52.626,54.15,52.478,53.219,0
1999-06-21,53.216,53.216,51.986,52.891,0
1999-06-22,52.891,53.141,51.697,52.192,0
1999-06-23,52.192,53.177,50.623,51.296,0
1999-06-24,51.296,51.364,50.418,50.901,0
1999-06-25,50.901,51.76,49.043,49.416,0
1999-06-28,49.416,49.416,46.092,46.81,0
1999-06-29,46.81,47.781,45.479,46.764,0
1999-06-30,46.764,50.071,46.308,49.502,0
1999-07-01,49.502,51.944,49.502,51.6,0
1999-07-02,51.6,52.534,47.433,48.609,0
1999-07-05,48.609,50.436,48.609,50.307,0
1999-07-06,50.307,50.489,48.015,48.198,0
1999-07-07,48.198,48.198,45.421,47.552,0
1999-07-08,47.552,48.806,47.552,48.772,0
1999-07-09,48.772,51.288,48.626,51.288,0
1999-07-12,51.288,56.208,51.288,56.208,0
1999-07-13,56.208,56.691,54.26,55.75,0
1999-07-14,55.75,58.183,55.283,57.827,0
1999-07-15,57.827,59.174,56.656,57.634,0
1999-07-16,57.634,57.774,55.885,56.763,0
1999-07-19,56.763,59.248,56.393,59.248,0
1999-07-20,59.248,60.152,58.651,59.908,0
1999-07-21,59.908,60.037,57.872,60.037,0
1999-07-22,60.037,61.594,58.274,58.653,0
1999-07-23,58.653,58.991,56.863,57.829,0
1999-07-26,57.829,57.829,55.179,55.294,0
1999-07-27,55.294,57.746,55.294,57.595,0
1999-07-28,57.595,58.743,56.09,56.94,0
1999-07-29,56.94,57.834,56.66,57.104,0
1999-07-30,57.104,58.627,56.397,58.054,0
1999-08-02,58.054,58.076,56.464,56.818,0
1999-08-03,56.818,57.066,55.546,57.066,0
1999-08-04,57.066,57.328,56.239,56.873,0
1999-08-05,56.873,57.068,55.276,55.967,0
1999-08-06,55.967,56.558,55.681,56.037,0
1999-08-09,56.037,58.271,56.037,58.072,0
1999-08-10,58.072,58.636,57.064,57.555,0
1999-08-11,57.555,58.102,56.278,56.75,0
1999-08-12,56.75,57.049,55.773,56.276,0
1999-08-13,56.276,57.896,56.276,57.866,0
1999-08-16,57.866,58.993,57.529,58.071,0
1999-08-17,58.071,58.071,58.071,58.071,0
1999-08-26,58.071,58.071,48.724,52.041,0
1999-08-27,52.041,53.227,52.004,52.773,0
1999-08-31,52.773,52.92,49.841,50.183,0
1999-09-01,50.183,51.673,50.179,51.378,0
1999-09-02,51.378,52.876,51.003,52.301,0
1999-09-03,52.301,53.586,52.199,53.586,0
1999-09-06,53.586,58.239,53.586,58.239,0
1999-09-07,58.239,58.969,56.996,57.998,0
1999-09-08,57.998,61.295,57.998,60.95,0
1999-09-09,60.95,61.486,60.102,61.182,0
1999-09-10,61.182,62.164,60.672,61.783,0
1999-09-13,61.783,62.132,59.263,60.508,0
1999-09-14,60.508,61.841,60.508,61.428,0
1999-09-15,61.428,61.806,60.189,61.083,0
1999-09-16,61.083,61.59,60.438,61.507,0
1999-09-17,61.507,62.063,61.003,61.658,0
1999-09-20,61.658,62.714,61.396,62.22,0
1999-09-21,62.22,62.22,61.163,61.738,0
1999-09-22,61.738,61.738,60.456,61.212,0
1999-09-23,61.212,62.597,61.017,62.521,0
1999-09-24,62.521,62.521,60.825,61.793,0
1999-09-27,61.793,62.3,60.788,60.928,0
1999-09-28,60.928,60.947,59.678,60.869,0
1999-09-29,60.869,61.071,60.067,60.967,0
1999-09-30,60.967,61.613,60.332,60.711,0
1999-10-01,60.711,61.071,58.927,59.615,0
1999-10-04,59.615,59.615,57.984,58.505,0
1999-10-05,58.505,59.418,57.79,58.222,0
1999-10-06,58.222,59.234,57.853,59.234,0
1999-10-07,59.234,59.662,58.264,58.552,0
1999-10-08,58.552,58.826,57.199,57.948,0
1999-10-11,57.948,58.01,56.611,56.998,0
1999-10-12,56.998,58.589,56.998,57.824,0
1999-10-13,57.824,57.824,56.642,57.015,0
1999-10-14,57.015,57.607,56.463,57.189,0
1999-10-15,57.189,59.856,57.189,59.308,0
1999-10-18,59.308,60.707,59.227,59.98,0
1999-10-19,59.98,60.141,58.725,59.701,0
1999-10-20,59.701,59.747,58.495,59.122,0
1999-10-21,59.122,59.414,57.91,58.399,0
1999-10-22,58.399,61.605,58.399,61.605,0
1999-10-25,61.605,64.034,61.605,64.034,0
1999-10-26,64.034,65.51,63.602,65.456,0
1999-10-27,65.456,65.63,64.059,65.099,0
1999-10-28,65.099,65.635,64.377,65.56,0
1999-10-29,65.56,65.56,65.56,65.56,0
1999-11-01,65.56,66.774,64.459,65.347,0
1999-11-02,65.347,65.52,64.236,65.422,0
1999-11-03,65.422,68.489,65.114,68.437,0
1999-11-04,68.437,70.851,68.437,70.431,0
1999-11-05,70.431,71.596,68.999,71.325,0
1999-11-08,71.325,72.586,70.503,71.762,0
1999-11-09,71.762,76.415,70.76,75.935,0
1999-11-10,75.935,79.634,75.935,79.184,0
1999-11-11,79.184,83.847,78.97,80.576,0
1999-11-12,80.576,83.209,80.576,82.986,0
1999-11-15,82.986,87.327,81.561,83.648,0
1999-11-16,83.648,84.964,82.063,83.348,0
1999-11-17,83.348,84.795,81.731,82.449,0
1999-11-18,82.449,84.368,82.139,83.291,0
1999-11-19,83.291,85.894,83.291,85.094,0
1999-11-22,85.094,88.798,85.052,88.798,0
1999-11-23,88.798,90.055,86.086,86.568,0
1999-11-24,86.568,87.128,83.629,85.547,0
1999-11-25,85.547,85.698,83.727,85.258,0
1999-11-26,85.258,85.258,78.566,79.949,0
1999-11-29,79.949,81.209,77.997,81.048,0
1999-11-30,81.048,85.074,79.042,84.595,0
1999-12-01,84.595,87.843,84.595,87.762,0
1999-12-02,87.762,92.785,87.762,92.118,0
1999-12-03,92.118,96.333,92.118,94.082,0
1999-12-06,94.082,100.37,94.082,98.611,0
1999-12-07,98.611,101.12,96.207,100.76,0
1999-12-08,100.76,102.73,97.396,98.496,0
1999-12-09,98.496,103.85,98.461,103.37,0
1999-12-10,103.37,118.02,103.37,114.68,0
1999-12-13,114.68,129.28,114.68,129.11,0
1999-12-14,129.11,131.3,120,120.64,0
1999-12-15,120.64,125.93,119.25,125.6,0
1999-12-16,125.6,133.97,125.6,129.8,0
1999-12-17,129.8,134.38,128.5,132.06,0
1999-12-20,132.06,134.92,130.73,134.34,0
1999-12-21,134.34,138.5,133.44,134.8,0
1999-12-22,134.8,141.19,131.64,135.84,0
1999-12-23,135.84,137.96,132.88,134.3,0
1999-12-24,134.29,144.05,134.29,144.04,0
1999-12-27,144.04,158.98,144.04,157.48,0
1999-12-28,157.48,161.82,150.36,152.09,0
2000-01-04,152.09,176.39,152.09,175.12,0
2000-01-05,175.12,178.02,162.38,169.32,0
2000-01-06,169.32,174.61,160.87,162,0
2000-01-07,162,163.06,156.24,158.37,0
2000-01-11,158.37,163.88,152.93,163.47,0
2000-01-12,163.47,173.04,163.47,169.34,0
2000-01-13,169.34,182.57,169.34,181.3,0
2000-01-14,181.38,193.32,181.38,191.1,0
2000-01-17,191.1,206.18,183.01,184.58,0
2000-01-18,184.58,195.77,181.83,195.77,0
2000-01-19,194.88,203.16,182.28,184.14,0
2000-01-20,184.14,184.14,173.44,180.38,0
2000-01-21,180.31,183.25,169.28,172.58,0
2000-01-24,172.58,176.69,164.2,176.64,0
2000-01-25,176.64,178.19,170.07,172.19,0
2000-01-26,172.19,180.14,172.19,180.14,0
2000-01-27,180.14,185.2,178.65,180.99,0
2000-01-28,180.99,188.14,178.79,181.72,0
2000-01-31,181.72,184.01,166.34,167.15,0
2000-02-01,167.15,170.37,161.76,163.42,0
2000-02-02,163.42,169.22,157.95,160.4,0
2000-02-03,160.4,163.85,153.79,160.97,0
2000-02-04,160.97,170.3,157.54,168.71,0
2000-02-07,168.71,173.76,162.61,163.78,0
2000-02-08,163.78,164.63,156.48,160.5,0
2000-02-09,160.5,161.92,153.09,154.33,0
2000-02-10,154.33,158.3,148.91,158.3,0
2000-02-11,158.3,161.65,153.88,155.98,0
2000-02-14,155.98,157.31,150.83,152.37,0
2000-02-15,152.37,159.13,151.74,158.59,0
2000-02-16,158.59,161.07,156.46,158.34,0
2000-02-17,158.34,159.94,151.36,153.42,0
2000-02-18,153.42,153.8,147.52,153.64,0
2000-02-21,153.64,153.64,142.79,145.69,0
2000-02-22,145.69,147.02,137.58,139.94,0
2000-02-23,139.94,141.26,131.71,134.47,0
2000-02-24,134.47,146.52,134.14,146.52,0
2000-02-25,146.52,156.32,146.52,156.18,0
2000-02-28,156.18,160.84,151.43,153.15,0
2000-02-29,153.15,159.46,151.12,159.46,0
2000-03-01,159.46,171.99,159.46,171.99,0
2000-03-02,171.99,174.08,166.83,169.4,0
2000-03-03,169.4,170.67,163.96,167.84,0
2000-03-06,167.84,169.42,163.91,165.63,0
2000-03-07,165.63,172.23,163.13,172.23,0
2000-03-08,172.23,175.01,169.28,173.44,0
2000-03-09,173.44,184.26,172.96,183.15,0
2000-03-10,183.15,185.38,175.38,178.41,0
2000-03-20,178.41,184.56,173.14,174.44,0
2000-03-21,174.44,178.17,172.59,175.46,0
2000-03-22,175.46,176.78,167.4,168.23,0
2000-03-23,168.23,174.39,168.23,174.39,0
2000-03-24,174.39,177.62,173.74,176.69,0
2000-03-27,176.69,178.53,173.99,176.12,0
2000-03-28,176.12,176.12,171.11,172.77,0
2000-03-29,172.77,174.26,167.91,169.51,0
2000-03-30,169.51,169.51,152.01,156.86,0
2000-03-31,156.86,159.2,154.77,159.2,0
2000-04-03,159.2,162.41,156.3,157.61,0
2000-04-04,157.61,167.56,157.61,162.16,0
2000-04-05,162.16,162.16,151.87,158.63,0
2000-04-06,158.63,169.17,156.93,169.17,0
2000-04-07,169.17,171.26,167,169.01,0
2000-04-10,169.01,174.87,166.62,168.55,0
2000-04-11,168.55,170.07,164.01,165.59,0
2000-04-12,165.59,172.98,165.59,169.03,0
2000-04-13,169.03,178.08,169.03,177.46,0
2000-04-14,177.46,184.62,175.71,183.67,0
2000-04-17,183.67,183.67,169.11,172.46,0
2000-04-18,172.46,179.62,166.32,167.09,0
2000-04-19,167.09,173.41,166.57,168.09,0
2000-04-20,168.09,170.33,163.91,169.39,0
2000-04-21,169.39,170.82,167.87,169.86,0
2000-04-24,169.86,171.76,164.75,170.02,0
2000-04-25,170.02,179.56,170.02,179.56,0
2000-04-26,179.56,192.35,179.56,185.82,0
2000-04-27,185.82,187.38,182.22,184.7,0
2000-04-28,184.7,192.57,184.36,192.06,0
2000-05-01,192.06,196,189.44,190.59,0
2000-05-02,190.59,195.77,187.99,194.06,0
2000-05-03,194.06,195.87,189.44,190.92,0
2000-05-04,190.92,192.92,178.56,180.28,0
2000-05-05,180.28,181.44,174.31,180.86,0
2000-05-08,180.86,181.94,171.79,173.45,0
2000-05-09,173.45,179.74,169.42,179.74,0
2000-05-10,179.74,182.69,176.28,177.77,0
2000-05-11,177.77,178.97,171.75,178.97,0
2000-05-12,178.97,179.8,174.27,175.57,0
2000-05-15,176.04,176.04,168.55,170.13,0
2000-05-16,170.13,174.93,170.13,174.93,0
2000-05-17,174.93,176.27,168.03,169.25,0
2000-05-18,169.25,169.85,161.23,164.49,0
2000-05-22,164.49,164.49,156.14,162.41,0
2000-05-23,162.41,162.99,154.66,155.84,0
2000-05-24,155.84,158.87,150.57,158.2,0
2000-05-25,158.2,163.68,157.02,163.29,0
2000-05-26,163.29,163.29,157.45,159.22,0
2000-05-29,159.22,162.99,157.01,158.84,0
2000-05-30,158.84,158.84,154.59,157.69,0
2000-05-31,157.69,162.38,157.69,162.06,0
2000-06-01,162.06,168.16,162.06,167.7,0
2000-06-02,167.7,169.55,159.13,165.2,0
2000-06-05,165.2,166.29,160.21,166.29,0
2000-06-06,166.29,168,163.67,167.2,0
2000-06-07,167.2,167.6,161,161.92,0
2000-06-08,161.92,166.63,161.56,166.63,0
2000-06-09,166.63,168.91,162.52,164.61,0
2000-06-12,164.61,165.13,157.26,159.03,0
2000-06-13,159.03,159.03,151.78,156.14,0
2000-06-14,156.14,157.12,150.87,151.84,0
2000-06-15,151.84,153.97,145.67,149.66,0
2000-06-16,149.66,150.26,142.14,143.51,0
2000-06-19,143.51,146.6,140.51,145.44,0
2000-06-20,145.44,149.25,145.44,147.48,0
2000-06-21,147.48,148.41,143.42,146.59,0
2000-06-22,146.59,150.31,146.59,148.85,0
2000-06-23,148.85,150.11,147.29,149.31,0
2000-06-26,149.31,150.29,145.32,146.33,0
2000-06-27,146.33,146.82,143.56,146.63,0
2000-06-28,146.63,148.98,146.07,147.9,0
2000-06-29,147.9,150.1,143.3,144.05,0
2000-06-30,144.05,145.42,143.22,144.66,0
2000-07-03,144.66,146.33,142.24,143.48,0
2000-07-04,143.48,144.77,140.4,142.01,0
2000-07-05,142.01,146.46,139.5,146.38,0
2000-07-06,146.38,147.7,140.22,141.8,0
2000-07-07,141.8,144.66,141.17,143.44,0
2000-07-10,143.44,148.69,143.44,148.69,0
2000-07-11,148.69,150.18,138.97,140.61,0
2000-07-12,140.61,141.37,135.6,138.58,0
2000-07-13,138.58,140.51,132.91,133.94,0
2000-07-14,133.94,136.05,132.32,135.22,0
2000-07-17,135.22,135.95,127.02,128.02,0
2000-07-18,128.02,131.16,124.76,127.37,0
2000-07-19,127.37,132.43,126.03,132.39,0
2000-07-20,132.39,133.4,128.67,129.23,0
2000-07-21,129.23,136.01,129.23,136.01,0
2000-07-24,136.01,139.06,135.45,137.2,0
2000-07-25,137.2,139.16,136.11,138.76,0
2000-07-26,138.76,139.86,135.9,136.99,0
2000-07-27,136.99,137.36,133.79,137.14,0
2000-07-28,137.14,141.3,136.75,141.3,0
2000-07-31,141.3,142.14,137.38,138.7,0
2000-08-01,138.7,141,138.28,141,0
2000-08-02,141,143.04,139.97,141.04,0
2000-08-03,141.04,141.76,138.64,140.37,0
2000-08-04,140.37,142.66,136.65,137.89,0
2000-08-07,137.89,137.89,133.43,134.65,0
2000-08-08,134.65,134.8,129.31,132.33,0
2000-08-09,132.33,132.58,128.3,129.04,0
2000-08-10,129.04,130.23,126.97,129.45,0
2000-08-11,129.45,133.17,124.92,133.04,0
2000-08-14,133.04,136.74,132.02,135.86,0
2000-08-15,135.86,136.59,128.75,129.9,0
2000-08-16,129.9,131.81,128.12,129.73,0
2000-08-17,129.73,130.6,128.23,129.61,0
2000-08-18,129.61,132.25,129.37,131.97,0
2000-08-21,131.97,132.74,126.89,127.76,0
2000-08-22,127.76,127.76,123.43,127.12,0
2000-08-23,127.12,131.95,127.12,131.86,0
2000-08-24,131.86,133.52,130.61,131.59,0
2000-08-25,131.59,132.42,129.64,130.52,0
2000-08-28,130.52,131.23,128.84,129.61,0
2000-08-29,129.61,133.76,129.61,133.08,0
2000-08-31,133.08,134.84,129.35,131.32,0
2000-09-01,131.32,131.95,129.77,130.7,0
2000-09-04,130.7,131.93,130.09,131.93,0
2000-09-05,131.93,132.97,129.75,132.33,0
2000-09-06,132.33,133.09,129.18,130.4,0
2000-09-07,130.4,130.95,122.54,122.97,0
2000-09-08,122.97,124.17,119.1,121.72,0
2000-09-11,121.72,122.44,114.59,115.63,0
2000-09-12,115.63,117.56,110.69,116.31,0
2000-09-13,116.31,120.28,116.09,117.7,0
2000-09-14,117.7,119.08,113.26,114.99,0
2000-09-15,114.99,115.56,113.35,114.66,0
2000-09-18,114.66,114.66,107.43,108.62,0
2000-09-19,108.62,108.74,103.1,103.78,0
2000-09-20,103.78,112.05,103.78,111.91,0
2000-09-21,111.91,115.6,108.88,113.21,0
2000-09-22,113.21,113.21,108.5,111,0
2000-09-25,111,115.24,110.51,115.15,0
2000-09-26,115.15,115.35,110.4,113.6,0
2000-09-27,113.6,114.53,111.67,112.95,0
2000-09-28,112.95,115.53,112.19,112.93,0
2000-09-29,112.93,113.69,111.24,113.5,0
2000-10-02,113.5,114.12,111.27,114.12,0
2000-10-03,114.12,115.69,113.42,115.67,0
2000-10-04,115.67,117.19,113.44,116.94,0
2000-10-05,116.94,119.06,114.97,117.45,0
2000-10-06,117.45,125.34,116.88,124.6,0
2000-10-09,124.6,126.44,120.31,120.71,0
2000-10-10,120.71,131.15,120.71,130.09,0
2000-10-11,130.09,133.68,127.62,128.74,0
2000-10-12,128.74,132.96,128.74,131.45,0
2000-10-13,131.45,131.45,125.03,130.15,0
2000-10-16,130.15,139.01,130.15,139.01,0
2000-10-17,139.01,139.37,135.32,137.64,0
2000-10-18,137.64,139.08,134.07,135.22,0
2000-10-19,135.22,137.4,134.14,135.35,0
2000-10-20,135.35,140.59,134.21,135.81,0
2000-10-23,135.81,135.81,131.15,132.05,0
2000-10-24,132.05,136.03,131.03,136.03,0
2000-10-25,136.03,137.35,132.4,133.61,0
2000-10-26,133.61,133.76,130.65,133.54,0
2000-10-27,133.54,135.48,131.47,132.28,0
2000-10-30,132.28,134.4,131.88,133.47,0
2000-10-31,133.47,136.79,133.47,135.38,0
2000-11-01,135.38,141.01,135.38,140.79,0
2000-11-02,140.79,145.16,140.11,145.16,0
2000-11-03,145.67,149.33,144.81,148.03,0
2000-11-06,148.03,148.2,142.45,143.69,0
2000-11-07,143.69,143.81,139.37,142.15,0
2000-11-08,142.15,142.76,132.98,135.81,0
2000-11-09,135.81,137.89,133.26,137.4,0
2000-11-10,137.4,139.94,136.98,138.01,0
2000-11-13,138.01,138.5,132.23,132.69,0
2000-11-14,132.69,136.13,126.67,132.99,0
2000-11-15,132.99,135.78,131.36,135.26,0
2000-11-16,135.26,135.6,130.56,131.83,0
2000-11-17,131.87,131.98,127.05,128.32,0
2000-11-20,128.32,128.32,118.55,119.17,0
2000-11-21,119.17,121.48,112.23,113.14,0
2000-11-22,113.14,116.21,103.33,115.54,0
2000-11-23,115.54,115.84,110.37,111.87,0
2000-11-24,111.87,112.32,106.79,108.09,0
2000-11-27,108.09,112.46,105.1,105.96,0
2000-11-28,105.96,106.13,93.232,96.417,0
2000-11-29,96.417,99.91,88.673,95.125,0
2000-11-30,95.125,98.108,87.015,87.477,0
2000-12-01,87.477,89.667,77.923,79.778,0
2000-12-04,79.778,80.705,71.09,73.296,0
2000-12-05,73.296,87.553,73.296,87.553,0
2000-12-06,87.553,104.29,87.553,103.87,0
2000-12-07,103.87,107.81,92.77,93.642,0
2000-12-08,93.642,97.995,87.731,97.995,0
2000-12-11,97.995,102.19,94.343,97.536,0
2000-12-12,97.536,97.794,93.718,96.269,0
2000-12-13,96.269,96.269,84.837,90.105,0
2000-12-14,90.105,95.837,88.149,95.004,0
2000-12-15,95.004,98.54,93.892,94.227,0
2000-12-18,94.227,94.227,90.047,91.729,0
2000-12-19,91.729,94.821,90.202,93.465,0
2000-12-20,93.465,93.465,89.573,91.854,0
2000-12-21,91.854,93.406,90.231,92.006,0
2000-12-22,93.02,95.179,92.083,94.372,0
2001-01-02,94.372,95.301,93.211,94.671,0
2001-01-03,94.671,94.671,90.988,91.374,0
2001-01-04,91.374,102.06,91.374,101.98,0
2001-01-05,101.98,103.68,98.547,100.07,0
2001-01-08,100.07,105.72,98.518,105.6,0
2001-01-09,105.6,108.85,104.21,108.61,0
2001-01-10,108.61,115.92,108.61,115.4,0
2001-01-11,115.4,116.63,111.5,112.65,0
2001-01-12,112.65,112.65,108.44,109.65,0
2001-01-15,109.65,109.65,103.45,104.26,0
2001-01-16,104.26,106.72,102.42,105.05,0
2001-01-17,105.05,110.61,104.88,109.45,0
2001-01-18,109.45,113.6,106.36,109.28,0
2001-01-19,109.28,114.44,107.75,114.01,0
2001-01-22,114.01,114.8,110.04,110.94,0
2001-01-23,110.94,110.94,106.17,108.83,0
2001-01-24,108.83,113.23,106.83,108.85,0
2001-01-25,108.85,110.29,106.93,109.8,0
2001-01-26,109.8,110.87,106.75,107.43,0
2001-01-29,107.43,107.43,102.62,106.08,0
2001-01-30,106.08,106.08,103.16,104.21,0
2001-01-31,104.21,106.85,103.07,106.85,0
2001-02-01,106.85,107.84,105.04,106.38,0
2001-02-02,106.38,108.98,103.81,105.47,0
2001-02-05,105.47,105.47,98.842,99.53,0
2001-02-06,99.53,102.48,96.48,101.87,0
2001-02-07,101.87,101.87,97.056,97.241,0
2001-02-08,97.241,102.1,95.026,96.589,0
2001-02-09,96.589,96.765,92.665,95.459,0
2001-02-12,95.459,95.459,89.426,90.753,0
2001-02-13,90.753,94.335,90.13,93.851,0
2001-02-14,93.851,100.22,93.851,99.72,0
2001-02-15,99.72,100.66,96.173,97.639,0
2001-02-16,97.639,102.2,95.856,101.7,0
2001-02-19,101.7,101.7,85.284,86.83,0
2001-02-20,86.83,90.104,80.824,87.685,0
2001-02-21,87.685,87.685,71.65,71.806,0
2001-02-22,71.806,83.582,67.969,78.904,0
2001-02-23,78.904,83.995,77.379,83.449,0
2001-02-26,83.449,91.376,83.449,88.803,0
2001-02-27,88.803,89.092,84.181,86.659,0
2001-02-28,86.659,87.957,83.759,87.916,0
2001-03-01,87.916,94.68,87.916,94.066,0
2001-03-02,94.066,97.229,92.569,95.138,0
2001-03-05,94.066,97.229,92.569,95.138,0
2001-03-12,95.138,96.485,85.866,86.47,0
2001-03-13,86.47,86.47,80.139,84.845,0
2001-03-14,84.845,85.92,80.98,81.508,0
2001-03-15,81.508,85.254,79.295,85.254,0
2001-03-16,85.254,88.887,84.426,87.634,0
2001-03-19,87.634,90.38,84.734,85.224,0
2001-03-20,85.224,89.185,85.224,88.606,0
2001-03-21,88.606,89.941,85.834,86.292,0
2001-03-22,86.292,86.456,82.462,84.029,0
2001-03-23,84.029,85.01,82.905,83.656,0
2001-03-26,83.656,84.614,82.564,83.313,0
2001-03-27,83.313,83.313,79.064,79.597,0
2001-03-28,79.597,79.597,72.399,76.148,0
2001-03-29,76.148,76.148,70.685,71.597,0
2001-03-30,71.597,80.36,71.597,80.227,0
2001-04-02,80.227,80.969,77.576,78.557,0
2001-04-03,78.557,80.314,76.822,78.061,0
2001-04-04,78.061,82.121,77.028,81.178,0
2001-04-05,81.178,84.796,80.299,84.572,0
2001-04-06,84.572,85.419,81.403,82.368,0
2001-04-09,82.368,85.986,82.026,83.595,0
2001-04-10,83.595,84,80.668,83.122,0
2001-04-11,83.122,86.578,83.122,86.578,0
2001-04-12,86.578,90.82,85.864,90.263,0
2001-04-13,90.263,91.618,88.709,89.402,0
2001-04-16,89.402,94.2,88.761,93.79,0
2001-04-17,93.79,93.804,88.616,90.578,0
2001-04-18,90.578,92.8,89.616,90.699,0
2001-04-19,90.699,94.932,90.699,94.486,0
2001-04-20,94.486,96.914,93.654,96.584,0
2001-04-24,96.584,102.04,96.584,101.31,0
2001-04-25,101.31,104.39,100.16,101.13,0
2001-04-26,101.13,109.07,99.83,108.9,0
2001-04-27,108.9,126.3,108.9,123.63,0
2001-04-30,123.63,130.73,120.92,123.67,0
2001-05-01,123.67,124.74,118.88,120.93,0
2001-05-02,120.93,120.93,116.83,120.09,0
2001-05-03,120.09,129.34,118.39,128.3,0
2001-05-04,128.3,133.29,124.01,125.3,0
2001-05-07,125.3,130.28,121.08,122.03,0
2001-05-08,122.03,128.14,121.05,127.28,0
2001-05-09,127.28,127.28,121.02,122.76,0
2001-05-10,122.76,128.58,120.16,121.43,0
2001-05-11,121.43,121.43,115.96,117.79,0
2001-05-14,117.79,120.08,115.23,118.96,0
2001-05-15,118.96,120.82,115.12,115.72,0
2001-05-16,115.72,124.6,115.72,122.99,0
2001-05-17,122.99,127.38,122.11,123.73,0
2001-05-18,123.73,127.39,121.65,127.39,0
2001-05-21,127.98,128.9,124.52,126.07,0
2001-05-22,126.07,131.05,124.55,126.44,0
2001-05-23,126.44,127.05,119.44,120.52,0
2001-05-24,120.52,120.52,115.26,116.17,0
2001-05-25,116.17,119.68,116.15,119.68,0
2001-05-28,119.68,119.77,111.55,112.31,0
2001-05-29,112.31,115.69,107.59,110.61,0
2001-05-30,110.61,110.65,106.04,106.87,0
2001-05-31,106.87,109.34,100.31,108.8,0
2001-06-01,108.8,113.61,108.8,112.71,0
2001-06-04,112.71,117.87,112.71,117.61,0
2001-06-05,117.61,117.61,112.2,112.97,0
2001-06-06,112.97,117.33,109.62,117.33,0
2001-06-07,117.33,120.44,117.23,120.06,0
2001-06-08,120.06,123.18,118.54,121.38,0
2001-06-11,121.38,121.38,114.46,116.36,0
2001-06-12,116.36,117,112.51,114.29,0
2001-06-13,114.29,117.15,111.52,112.84,0
2001-06-14,112.84,119.71,112.74,119.71,0
2001-06-15,119.71,121.24,117.39,118.4,0
2001-06-18,118.4,122.47,110.5,110.82,0
2001-06-19,110.82,112.77,105.86,107.94,0
2001-06-20,107.94,110,106.57,108.22,0
2001-06-21,108.22,110.63,106.73,109.83,0
2001-06-22,109.83,111.23,108.41,111.2,0
2001-06-25,111.2,112.3,106.57,108.05,0
2001-06-26,108.38,111.77,107.03,110.39,0
2001-06-27,110.39,113.59,110.29,111.64,0
2001-06-28,111.64,112.67,108.92,110.85,0
2001-06-29,110.85,113.76,110.72,112.04,0
2001-07-02,112.04,115.14,110.58,115.14,0
2001-07-03,115.14,115.14,109.63,111.53,0
2001-07-04,111.53,111.53,107.99,110.82,0
2001-07-05,110.82,112.24,110.36,111.76,0
2001-07-06,111.76,111.76,100.04,101.69,0
2001-07-09,101.69,105.1,97.171,100.48,0
2001-07-10,100.48,102.27,92.761,94.695,0
2001-07-11,94.695,98.566,86.358,87.3,0
2001-07-12,87.3,92.266,83.267,91.226,0
2001-07-13,91.226,94.524,88.738,89.408,0
2001-07-16,89.408,90.8,85.378,90.8,0
2001-07-17,90.8,90.8,85.102,86.886,0
2001-07-18,86.886,95.127,86.886,91.059,0
2001-07-19,91.059,97.154,90.138,97.154,0
2001-07-20,97.154,99.002,95.385,96.845,0
2001-07-23,96.845,100.35,95.478,100.35,0
2001-07-24,100.35,102.54,99.391,101.01,0
2001-07-25,101.01,101.06,94.176,95.352,0
2001-07-26,95.352,99.15,92.698,98.572,0
2001-07-27,98.572,100.04,96.621,97.651,0
2001-07-30,97.651,100.14,97.396,98.326,0
2001-07-31,98.326,99.363,97.295,99.146,0
2001-08-01,99.146,102.67,99.146,102.11,0
2001-08-02,102.11,102.11,99.248,100.67,0
2001-08-03,100.67,102.36,99.57,101.02,0
2001-08-06,101.02,102.6,97.724,98.686,0
2001-08-07,98.686,98.686,95.641,96.4,0
2001-08-08,96.4,96.4,93.94,95.777,0
2001-08-09,95.777,95.879,92.332,93.815,0
2001-08-10,93.815,95.209,90.82,94.006,0
2001-08-13,94.006,94.141,89.065,90.756,0
2001-08-14,90.756,91.541,86.597,89.199,0
2001-08-15,89.199,92.348,88.322,92.336,0
2001-08-16,92.336,95.379,91.463,95.379,0
2001-08-17,95.379,98.793,93.754,97.37,0
2001-08-20,97.37,97.37,94.824,96.548,0
2001-08-21,96.548,99.144,95.675,96.549,0
2001-08-22,96.549,98.334,93.995,96.26,0
2001-08-23,96.26,99.028,95.208,98.916,0
2001-08-24,98.916,100.5,94.571,100.5,0
2001-08-27,100.5,103.47,100.18,102.94,0
2001-08-28,102.94,104.24,101.31,102.39,0
2001-08-29,102.39,102.91,99.122,99.9,0
2001-08-31,99.9,99.9,96.537,98.789,0
2001-09-03,98.789,98.85,95.599,96.163,0
2001-09-04,96.163,96.254,93.428,95.985,0
2001-09-05,95.985,97.336,95.342,96.304,0
2001-09-06,96.304,98.661,95.882,98.058,0
2001-09-07,98.058,99.339,95.848,96.281,0
2001-09-10,96.281,96.504,92.59,95.179,0
2001-09-11,95.179,96.619,92.75,92.959,0
2001-09-13,92.959,92.959,82.599,84.658,0
2001-09-14,84.658,85.246,78.43,79.379,0
2001-09-17,79.379,79.379,68.819,77.669,0
2001-09-18,77.669,79.212,74.476,77.035,0
2001-09-19,77.035,79.524,76.756,78.994,0
2001-09-20,78.994,78.994,75.98,76.518,0
2001-09-21,76.518,76.518,72.251,73.064,0
2001-09-24,74.933,75.572,73.849,75.153,0
2001-09-25,75.153,77.574,75.153,75.949,0
2001-09-26,75.949,76.074,73.884,74.774,0
2001-09-27,74.774,74.774,71.944,74.144,0
2001-09-28,74.144,76.34,74.144,76.259,0
2001-10-01,76.259,78.61,75.884,77.294,0
2001-10-02,77.294,78.435,76.036,78.435,0
2001-10-03,78.435,78.571,76.102,76.699,0
2001-10-04,76.699,78.89,76.354,78.05,0
2001-10-05,78.05,78.073,75.149,75.989,0
2001-10-08,75.989,75.989,72.633,74.99,0
2001-10-09,74.99,76.634,74.423,76.376,0
2001-10-10,76.376,80.483,76.345,80.483,0
2001-10-11,80.483,86.265,80.483,86.265,0
2001-10-12,86.265,87.958,82.214,84.315,0
2001-10-15,84.315,87.096,82.472,85.771,0
2001-10-16,85.771,87.927,84.666,86.314,0
2001-10-17,86.314,89.606,86.314,89.606,0
2001-10-18,89.606,89.896,87.243,88.181,0
2001-10-19,88.181,89.047,86.266,88.226,0
2001-10-22,88.226,93.053,87.619,93.053,0
2001-10-23,93.053,97.899,93.053,96.674,0
2001-10-24,96.674,98.124,94.45,95.782,0
2001-10-25,95.782,95.782,92.152,93.429,0
2001-10-26,93.429,99.164,93.429,99.155,0
2001-10-30,99.155,100.62,96.313,99.198,0
2001-10-31,99.198,99.198,95.842,98.488,0
2001-11-01,98.488,100.53,95.672,96.346,0
2001-11-02,96.346,100.8,96.241,100.7,0
2001-11-05,100.7,103.1,98.643,102.92,0
2001-11-06,102.92,105.33,101.44,104.56,0
2001-11-07,104.56,106.02,102.13,103.63,0
2001-11-08,103.63,104.64,102.39,104.57,0
2001-11-09,104.57,106.46,99.92,100.81,0
2001-11-12,100.81,103.28,99.64,103.28,0
2001-11-13,103.28,104.02,100.63,101.66,0
2001-11-14,101.66,106.36,101.66,106.36,0
2001-11-15,106.36,112.06,106.11,111.93,0
2001-11-16,111.93,115.67,110.94,113.71,0
2001-11-19,113.71,122.63,113.71,122.63,0
2001-11-20,122.63,124.38,116.74,117.95,0
2001-11-21,117.95,119.21,114.9,116.17,0
2001-11-22,116.17,120.05,116.17,118.56,0
2001-11-23,118.56,119.89,115.82,117.19,0
2001-11-26,118.51,120.89,116.19,120.63,0
2001-11-27,120.21,122.08,116.3,117.22,0
2001-11-28,110.03,117.42,109.27,111.29,0
2001-11-29,108.5,111.52,105.51,109.61,0
2001-11-30,109.86,116.34,108.32,116.34,0
2001-12-03,113.58,116.6,111.26,114.67,0
2001-12-04,114.16,114.93,111.93,113.08,0
2001-12-05,117.23,119.31,112.97,119.31,0
2001-12-06,122.6,126.87,119.31,126.87,0
2001-12-07,127.06,128.43,124.95,126.63,0
2001-12-10,128.75,129.38,125.78,126.45,0
2001-12-11,125.03,126.45,123.8,125.5,0
2001-12-12,126.07,127.32,124.09,127.19,0
2001-12-13,129.85,130.45,125.62,126.56,0
2001-12-14,126.55,127.62,125.08,127.62,0
2001-12-19,127.48,130.69,125.85,127.89,0
2001-12-20,126.96,127.89,123.49,126.79,0
2001-12-21,125.82,127.21,124.84,127.21,0
2001-12-24,127.3,128.03,125.08,126.86,0
2001-12-25,127.66,130.06,124.97,128.76,0
2001-12-26,132.02,132.02,128.76,130.68,0
2001-12-27,132.81,136.09,130.68,136.09,0
2001-12-28,138.09,139.61,135.89,137.83,0
2001-12-31,138.09,139.61,135.89,137.83,0
2002-01-02,137.16,140.78,136.01,140.78,0
2002-01-03,141.37,142.74,140.03,142.73,0
2002-01-07,148.64,150,142.7,150,0
2002-01-08,149.31,150.72,146.28,148.79,0
2002-01-09,146.71,150,136.65,140.43,0
2002-01-10,140.69,143.33,136.93,138.19,0
2002-01-11,137.19,140.39,134.55,136.16,0
2002-01-14,137.15,139.14,133.46,136.39,0
2002-01-15,132.25,137.01,130.96,133.48,0
2002-01-16,130.35,133.5,126.36,127.59,0
2002-01-17,129.35,131.17,126.71,128.94,0
2002-01-18,129.9,132.09,127.73,130.12,0
2002-01-21,127.29,130.66,123.99,126.29,0
2002-01-22,126.41,127.53,123.38,126.39,0
2002-01-23,128.36,129.1,123.38,129.1,0
2002-01-24,129.8,131.23,128.13,130.26,0
2002-01-25,127.46,130.38,126.88,128.71,0
2002-01-28,126.61,128.71,124.5,127.65,0
2002-01-29,126.11,128.67,123.99,125.15,0
2002-01-30,122.37,126.49,120.7,125.39,0
2002-01-31,129.09,132.52,125.39,132.52,0
2002-02-01,133.37,135,131.32,133.75,0
2002-02-04,132.04,133.75,129.08,130.75,0
2002-02-05,128.01,131.42,124.34,125.21,0
2002-02-06,122.79,126.04,120.65,122.57,0
2002-02-07,119.47,123.07,115.8,117.02,0
2002-02-08,113.65,117.02,107.75,112.55,0
2002-02-11,115.42,116.75,112.28,116.75,0
2002-02-12,115.16,118.83,113.86,116.16,0
2002-02-13,118.68,119.77,116.16,118.27,0
2002-02-14,116.84,118.96,116,118.45,0
2002-02-15,115.51,118.6,114.1,114.79,0
2002-02-18,111.46,114.82,110.34,112.71,0
2002-02-19,112.13,115.26,110.97,115.17,0
2002-02-20,112.1,115.17,109.57,110.92,0
2002-02-21,110.92,112.56,110.92,111.66,0
2002-02-26,111.65,113.95,108.25,109.32,0
2002-02-27,109.99,111.88,107.16,111.87,0
2002-02-28,111.87,112.07,108.25,108.5,0
2002-03-01,113.12,114.88,108.25,114.71,0
2002-03-04,116.93,117.72,114.71,116.65,0
2002-03-05,116.73,117.59,113.56,114.19,0
2002-03-06,114.92,115.03,112.42,113.47,0
2002-03-07,118.14,119.68,112.98,116.21,0
2002-03-08,116.28,117.05,114.07,117.05,0
2002-03-11,115.22,117.06,112.57,113.36,0
2002-03-12,109.18,113.36,107.45,108.42,0
2002-03-13,107.31,109.71,104.89,105.94,0
2002-03-14,106.38,109.33,104.68,106.14,0
2002-03-15,106.5,108.32,104.81,107.72,0
2002-03-18,106.15,108.27,104.44,106.05,0
2002-03-19,106.75,107.31,105.4,106.44,0
2002-03-20,107.95,109.21,106.44,107.76,0
2002-03-21,109.85,114.85,106.85,114.71,0
2002-03-22,116.33,118.49,113.94,117.92,0
2002-03-25,116.82,120.17,116.64,120.17,0
2002-03-26,118.07,120.17,115.8,116.39,0
2002-03-27,118.3,119.62,116.15,118.63,0
2002-03-28,121.47,121.73,117.15,118.09,0
2002-03-29,117.7,118.23,115.48,116.79,0
2002-04-01,115.26,116.79,113.71,116.22,0
2002-04-02,116.59,118.27,115.54,118.27,0
2002-04-03,115.95,118.59,111.82,112.77,0
2002-04-04,114.4,117.96,112.77,117.96,0
2002-04-05,118.05,118.64,116.75,118.64,0
2002-04-08,118.79,120.78,113.21,114.56,0
2002-04-09,114.56,117.41,114.5,117.2,0
2002-04-10,118.06,120.89,116.49,120.31,0
2002-04-11,124.39,124.72,120.31,122.57,0
2002-04-12,123.45,123.62,120.73,122.4,0
2002-04-15,124.24,126.06,122.22,126.06,0
2002-04-16,125.84,126.76,119.84,122.2,0
2002-04-17,122.2,123.68,120.52,122.63,0
2002-04-18,122.05,123.43,119.05,120.1,0
2002-04-19,118.09,120.37,116.96,119.71,0
2002-04-22,117.58,119.71,116.59,117.6,0
2002-04-24,117.23,118.37,114.51,117.75,0
2002-04-25,118.41,118.74,116.25,118,0
2002-04-26,119.05,120.5,117,120.41,0
2002-04-29,116.44,120.41,115.17,116.57,0
2002-04-30,116.24,117.34,113.47,114.42,0
2002-05-01,114.33,115.91,113.01,114.8,0
2002-05-02,114.41,116.23,112.08,113.22,0
2002-05-03,113.71,114.69,112.54,114.69,0
2002-05-06,112.47,114.47,112.43,114.47,0
2002-05-07,116.55,116.55,114.63,116.55,0
2002-05-08,115.89,121.17,115.71,121.17,0
2002-05-09,121.17,122.71,118.94,119.15,0
2002-05-10,119.45,119.45,114.98,116.39,0
2002-05-13,116.39,116.7,114.41,116.69,0
2002-05-14,116.69,116.95,113.87,116.14,0
2002-05-15,116.14,116.77,113.2,114.02,0
2002-05-16,114.02,115,109.49,112.19,0
2002-05-17,112.19,112.53,104.55,106.1,0
2002-05-20,106.1,107.99,104.62,107.62,0
2002-05-21,107.62,109.18,107.12,108.96,0
2002-05-22,108.96,109.72,105.03,106.03,0
2002-05-23,106.03,108.45,105.91,107.74,0
2002-05-24,107.74,109.2,107.27,108.94,0
2002-05-27,108.94,111.99,108.94,111.99,0
2002-05-28,111.99,112.18,107.81,109.35,0
2002-05-29,109.35,109.35,105.93,108.07,0
2002-05-30,108.07,108.45,103.24,105.08,0
2002-05-31,105.08,105.49,101.33,104.14,0
2002-06-03,104.14,104.14,100.42,103.17,0
2002-06-04,103.17,103.87,101.19,103.87,0
2002-06-05,103.87,104.5,102.95,103.83,0
2002-06-06,103.83,106.11,103.74,104.88,0
2002-06-07,104.88,105.19,100.46,101.51,0
2002-06-10,101.51,101.51,97.694,98.665,0
2002-06-11,98.665,99.52,95.249,97.214,0
2002-06-12,97.214,97.939,94.913,97.041,0
2002-06-13,97.041,100.85,96.738,97.744,0
2002-06-14,97.744,97.879,93.396,94.645,0
2002-06-17,94.645,94.645,91.586,92.307,0
2002-06-18,92.307,95.752,91.895,95.752,0
2002-06-19,95.752,95.752,90.662,93.784,0
2002-06-20,93.784,96.06,91.215,91.794,0
2002-06-21,91.794,92.205,89.972,92.205,0
2002-06-24,92.205,92.414,88.874,89.846,0
2002-06-25,89.846,91.265,88.97,90.948,0
2002-06-26,90.948,90.948,85.359,86.274,0
2002-06-27,86.274,90.626,85.979,90.092,0
2002-06-28,90.908,94.208,90.461,93.799,0
2002-07-01,94.023,95.65,93.685,95.65,0
2002-07-02,95.65,95.65,90.486,91.35,0
2002-07-03,91.35,91.414,85.14,90.084,0
2002-07-04,90.084,91.476,89.915,90.6,0
2002-07-05,90.6,94.521,87.995,93.512,0
2002-07-08,93.512,93.512,87.095,89.122,0
2002-07-09,89.122,89.83,85.42,87.479,0
2002-07-10,87.479,89.726,87.263,89.165,0
2002-07-11,89.165,91.998,88.248,89.902,0
2002-07-12,89.902,94.994,89.845,94.994,0
2002-07-15,94.994,95.004,92.406,93.967,0
2002-07-16,93.967,96.576,93.554,95.556,0
2002-07-17,95.556,105.31,95.556,105.24,0
2002-07-18,105.24,108.04,103.54,105.52,0
2002-07-19,105.52,106.38,103.03,104.73,0
2002-07-22,104.73,104.73,100.13,101.16,0
2002-07-23,101.16,103.85,99.133,101.34,0
2002-07-24,101.34,101.57,96.345,97.15,0
2002-07-25,97.15,100.95,96.887,97.538,0
2002-07-26,97.538,100.69,96.874,100.69,0
2002-07-29,100.69,101.94,98.827,101.8,0
2002-07-30,101.8,104.64,101.8,103.44,0
2002-07-31,103.44,103.44,100.48,102.36,0
2002-08-01,102.36,105.82,102.36,105.82,0
2002-08-02,105.82,109.81,105.82,107.82,0
2002-08-05,107.82,109.88,105.34,106.39,0
2002-08-06,106.39,106.39,103.37,105.99,0
2002-08-07,105.99,107.42,104.37,105.23,0
2002-08-08,105.23,106.6,104.8,105.95,0
2002-08-09,105.95,106.54,103.26,104.16,0
2002-08-12,104.16,104.16,101.16,101.89,0
2002-08-13,101.89,102.78,100.87,102.52,0
2002-08-14,102.52,102.52,99.65,100.38,0
2002-08-15,100.38,101.77,95.002,96.748,0
2002-08-16,96.748,99.435,96.748,99.218,0
2002-08-19,99.218,99.218,96.873,98.296,0
2002-08-20,98.296,98.934,95.746,96.626,0
2002-08-21,96.626,97.885,95.178,96.305,0
2002-08-22,96.305,98.302,93.473,94.636,0
2002-08-23,94.636,94.831,92.669,93.498,0
2002-08-26,93.498,93.649,91.274,93.649,0
2002-08-27,93.649,93.99,92.012,92.773,0
2002-08-28,92.773,93.946,91.603,93.946,0
2002-08-29,93.946,96.139,92.996,95.473,0
2002-09-02,95.473,95.473,93.204,93.889,0
2002-09-03,93.889,94.993,92.032,93.07,0
2002-09-04,93.091,94.698,91.603,94.698,0
2002-09-05,94.698,95.246,92.775,93.999,0
2002-09-06,93.999,96.533,93.277,96.533,0
2002-09-09,96.533,96.561,93.258,93.994,0
2002-09-10,93.994,93.994,88.705,90.083,0
2002-09-11,90.083,92.685,89.476,92.685,0
2002-09-12,92.685,94.507,91.537,92.342,0
2002-09-13,92.342,92.602,90.7,92.492,0
2002-09-16,92.492,92.518,90.087,90.933,0
2002-09-17,90.933,92.688,90.933,92.245,0
2002-09-18,92.245,93.649,91.644,92.575,0
2002-09-19,92.575,92.73,91.242,92.638,0
2002-09-20,92.638,93.251,91.324,93.251,0
2002-09-23,93.251,93.875,92.116,92.822,0
2002-09-24,92.822,92.822,90.096,90.72,0
2002-09-25,90.72,91.192,88.963,91.192,0
2002-09-26,91.192,91.439,88.522,89.453,0
2002-09-27,89.453,89.572,87.631,88.781,0
2002-09-30,88.781,88.781,86.81,88.422,0
2002-10-01,88.422,90.824,87.143,90.574,0
2002-10-02,90.574,92.21,89.041,90.012,0
2002-10-03,90.012,90.012,88.086,88.937,0
2002-10-04,88.937,89.754,88.213,89.326,0
2002-10-07,89.326,89.326,87.592,89.125,0
2002-10-08,89.125,89.388,86.892,88.091,0
2002-10-09,88.091,91.456,87.804,91.456,0
2002-10-10,91.456,93.494,89.397,93.201,0
2002-10-11,93.201,93.635,91.679,93.07,0
2002-10-14,93.07,93.07,89.594,90.296,0
2002-10-15,90.296,92.91,90.071,92.91,0
2002-10-16,92.91,93.598,91.276,91.897,0
2002-10-17,91.897,96.99,91.373,96.99,0
2002-10-18,96.99,99.039,94.847,99.039,0
2002-10-21,99.039,101.62,97.551,99.97,0
2002-10-22,99.97,102.49,99.386,101.37,0
2002-10-23,101.37,101.65,98.508,99.436,0
2002-10-24,99.436,103.84,99.338,103.84,0
2002-10-25,103.84,105.23,102.38,104.12,0
2002-10-28,104.12,106.25,103.06,104.38,0
2002-10-30,104.38,105.41,100.66,101.39,0
2002-10-31,101.39,104.66,101.39,102.52,0
2002-11-01,102.52,102.52,100.44,102.17,0
2002-11-04,102.17,111.72,101.89,108.44,0
2002-11-05,108.44,120.46,108.44,119.47,0
2002-11-06,119.47,122.47,118.24,119.73,0
2002-11-07,119.73,134.76,119.66,134.72,0
2002-11-08,134.72,144.08,126.94,132.22,0
2002-11-11,132.22,132.22,126.24,127.74,0
2002-11-12,127.74,127.74,119.9,120.98,0
2002-11-13,120.98,124.66,120.78,124.17,0
2002-11-14,124.17,134.88,124.17,129.71,0
2002-11-15,129.71,135.98,127.35,135.98,0
2002-11-18,135.98,142.51,135.98,140.58,0
2002-11-19,140.58,140.58,132.47,133.88,0
2002-11-20,133.88,135.01,130,132.92,0
2002-11-21,132.92,138.22,132.92,138.11,0
2002-11-22,138.11,140.72,132.62,135.01,0
2002-11-25,135.01,135.8,128.12,130.53,0
2002-11-26,130.53,131.89,126.65,128.24,0
2002-11-27,128.24,131.02,123.86,130.37,0
2002-11-28,130.37,131.86,127.93,129.24,0
2002-11-29,129.24,133.19,127.38,133,0
2002-12-02,133,134.08,130.97,133.64,0
2002-12-03,133.64,133.64,130.19,132.26,0
2002-12-04,132.26,132.87,130.86,132.87,0
2002-12-09,132.87,132.87,125.24,127.04,0
2002-12-10,127.04,130.48,125.07,130.48,0
2002-12-11,130.48,131.57,125.77,127.17,0
2002-12-12,127.17,131.92,125.89,131.47,0
2002-12-13,131.47,131.47,126.05,130.47,0
2002-12-16,130.47,130.86,121.64,123.92,0
2002-12-17,123.92,123.92,114.31,115.11,0
2002-12-18,115.11,117.25,112.93,115.69,0
2002-12-19,115.69,115.69,109.71,111.25,0
2002-12-20,111.25,113.51,108.79,112.86,0
2002-12-23,112.86,112.95,105.53,107.02,0
2002-12-24,107.02,107.31,100.02,104.47,0
2002-12-25,104.47,109.06,103.27,108.84,0
2002-12-26,108.84,111.92,103.13,103.97,0
2002-12-27,103.97,104.94,101.92,104.64,0
2002-12-30,104.64,104.79,101.5,102.88,0
2002-12-31,102.88,103.97,102.29,103.7,0
2003-01-02,103.7,106.42,102.47,105.99,0
2003-01-03,105.99,108.38,105.5,108.38,0
2003-01-06,108.38,108.38,102.72,103.57,0
2003-01-07,103.57,103.57,96.654,97.529,0
2003-01-08,97.529,101.61,96.907,101.61,0
2003-01-09,101.61,102.29,98.893,102.26,0
2003-01-10,102.26,103.54,101.02,102.04,0
2003-01-13,102.04,104.13,100.99,104.13,0
2003-01-14,104.13,105.05,100.38,101.25,0
2003-01-15,101.25,103.96,100.91,102.81,0
2003-01-16,102.81,104.76,102.69,104.68,0
2003-01-17,104.68,104.68,102.1,103.48,0
2003-01-20,103.48,105.9,101.44,105.9,0
2003-01-21,105.9,107.64,104.56,105.7,0
2003-01-22,105.7,106.66,103.97,105.45,0
2003-01-23,105.45,108.82,105.06,108.82,0
2003-01-24,108.82,108.82,106.27,108.26,0
2003-01-27,108.26,110.19,106.42,109.31,0
2003-01-28,109.31,109.36,106.35,107.43,0
2003-01-29,107.43,107.43,105.49,107.26,0
2003-01-30,107.26,109.46,106.61,109.46,0
2003-01-31,109.46,110.32,107.65,110.32,0
2003-02-03,110.32,111.63,108.52,111.22,0
2003-02-04,111.22,111.62,105.38,106.58,0
2003-02-05,106.58,106.6,103.58,106.6,0
2003-02-06,106.6,109.22,106.6,109.22,0
2003-02-07,109.22,110.19,108.14,110.14,0
2003-02-17,110.14,113.03,108.11,113.03,0
2003-02-18,113.03,117.75,112.07,117.75,0
2003-02-19,117.75,120.26,115.24,116.07,0
2003-02-20,116.07,119.9,114.65,116.69,0
2003-02-21,116.69,117.8,115.41,117.54,0
2003-02-24,117.54,120.15,112.68,113.93,0
2003-02-25,113.93,114.44,111.1,112.73,0
2003-02-26,112.73,115.01,110.19,112.92,0
2003-02-27,112.92,115.1,112.16,114.87,0
2003-02-28,114.87,115.74,113.1,115.74,0
2003-03-03,115.74,115.74,100.61,101.29,0
2003-03-04,101.29,106.21,101.29,106.16,0
2003-03-05,106.16,109.83,105.18,108.15,0
2003-03-06,108.15,108.8,106.66,108.42,0
2003-03-07,108.42,109.76,107.57,109.61,0
2003-03-10,109.61,111.11,107.32,108.17,0
2003-03-11,108.17,108.17,105.17,107.45,0
2003-03-12,107.45,107.45,105.18,106.14,0
2003-03-13,106.14,106.74,103.92,106.67,0
2003-03-14,106.67,106.67,104.54,106.04,0
2003-03-17,106.04,106.04,92.7,94.829,0
2003-03-18,94.829,105.82,94.829,105.82,0
2003-03-19,105.82,105.82,96.466,99.382,0
2003-03-20,99.382,101.53,96.049,96.443,0
2003-03-21,96.443,96.443,89.513,94.066,0
2003-03-24,94.066,94.066,87.922,88.926,0
2003-03-25,88.926,93.335,88.395,91.879,0
2003-03-26,91.879,97.218,91.879,94.085,0
2003-03-27,94.085,95.722,93.562,95.722,0
2003-03-28,95.722,96.314,94.077,96.314,0
2003-03-31,96.314,96.449,93.715,94.751,0
2003-04-01,94.751,97.738,94.751,97.738,0
2003-04-02,97.738,98.745,96.107,98.049,0
2003-04-03,98.049,102.01,98.049,101.53,0
2003-04-04,101.53,105.04,101.53,104.15,0
2003-04-07,104.15,107.78,104.15,107.43,0
2003-04-08,107.43,107.75,104.45,105.13,0
2003-04-09,105.13,108.97,103.09,108.86,0
2003-04-10,108.86,108.92,101.56,106.3,0
2003-04-11,106.3,107.46,105.12,105.66,0
2003-04-14,105.66,111.03,105.66,111.03,0
2003-04-15,111.03,113.79,111.03,111.69,0
2003-04-16,111.69,113.7,111,113.66,0
2003-04-17,113.66,114.54,111.36,112.19,0
2003-04-18,112.19,113.41,111.73,112.54,0
2003-04-21,112.54,115.29,112.54,115.05,0
2003-04-22,115.05,115.76,113.66,114.05,0
2003-04-24,114.05,114.05,110.67,111.2,0
2003-04-25,111.2,113.6,110.95,113.41,0
2003-04-28,113.41,115.04,112.68,113.11,0
2003-04-29,113.11,114.62,112.33,114.36,0
2003-04-30,114.36,116.24,114.36,115.1,0
2003-05-01,115.1,116.21,114.1,114.68,0
2003-05-02,114.68,114.96,112.49,113.01,0
2003-05-05,113.01,114.07,110.95,111.12,0
2003-05-06,111.12,112.33,108.38,109.63,0
2003-05-07,109.63,109.63,106.09,106.76,0
2003-05-08,106.76,108.36,106.76,107.84,0
2003-05-09,107.84,108.4,105.76,106.4,0
2003-05-12,106.4,107.66,106.22,107.13,0
2003-05-13,107.13,108.2,105.22,105.91,0
2003-05-14,105.91,105.91,103.53,103.93,0
2003-05-15,103.93,104.85,101.68,102.29,0
2003-05-16,102.29,103.35,102.22,103.06,0
2003-05-20,103.06,104.27,101.84,104.27,0
2003-05-21,104.27,106.03,103.85,105.41,0
2003-05-22,105.41,107.24,105.41,106.95,0
2003-05-23,106.95,110.56,106.95,110.56,0
2003-05-26,110.56,112.44,110.15,111.25,0
2003-05-27,111.25,111.84,109.76,110.89,0
2003-05-28,110.89,114.57,110.89,114.37,0
2003-05-29,114.37,116.14,113.69,114.07,0
2003-05-30,114.07,114.96,113.15,113.81,0
2003-06-02,113.81,116.03,113.8,115.79,0
2003-06-03,115.79,116.33,112.23,113.46,0
2003-06-04,113.46,114.41,110.37,110.85,0
2003-06-05,110.85,112.03,110.04,111.3,0
2003-06-06,111.3,112.59,109.29,109.73,0
2003-06-09,109.73,109.73,107.18,108.28,0
2003-06-10,108.28,109.05,106.3,106.45,0
2003-06-11,106.45,106.58,104.41,105.97,0
2003-06-12,105.97,106.27,103.96,104.89,0
2003-06-13,104.89,107.2,104.74,107.14,0
2003-06-16,107.14,110.37,106.59,110.37,0
2003-06-17,110.37,112.25,110.37,111.69,0
2003-06-18,111.69,113.14,110.21,111.08,0
2003-06-19,111.08,111.23,108.59,109.03,0
2003-06-20,109.03,109.91,107.45,107.84,0
2003-06-23,107.84,108.39,106.84,107.48,0
2003-06-24,107.48,108.87,107.1,107.57,0
2003-06-25,107.57,107.62,106.51,107.4,0
2003-06-26,107.4,109.48,107.4,109.28,0
2003-06-27,109.28,110.13,109.22,109.81,0
2003-06-30,109.81,109.94,108.15,108.84,0
2003-07-01,108.84,109.74,106.82,107.5,0
2003-07-02,107.5,107.96,106.37,106.91,0
2003-07-03,106.91,107.6,106.03,107.27,0
2003-07-04,107.27,108.09,104.29,105.03,0
2003-07-07,105.03,105.03,101.82,103.52,0
2003-07-08,103.52,105.47,102.87,105.47,0
2003-07-09,105.47,105.47,102.69,103.65,0
2003-07-10,103.65,104.68,103.31,104,0
2003-07-11,104,105.38,103.71,104.55,0
2003-07-14,104.55,107.13,104.55,106.59,0
2003-07-15,106.59,109.24,106.52,109.19,0
2003-07-16,109.19,109.93,107.51,107.91,0
2003-07-17,107.91,108.61,106.86,107.51,0
2003-07-18,107.51,108.57,107.24,108.57,0
2003-07-21,108.57,109.26,107.56,108.27,0
2003-07-22,108.27,108.27,105.08,105.44,0
2003-07-23,105.44,105.44,103.59,104.64,0
2003-07-24,104.64,105.56,103.19,104.75,0
2003-07-25,104.75,105.61,104.39,105.61,0
2003-07-28,105.61,106.2,105.13,105.98,0
2003-07-29,105.98,105.98,104.18,104.78,0
2003-07-30,104.78,105.31,104.04,104.45,0
2003-07-31,104.45,105.72,104.2,105.72,0
2003-08-01,105.72,106.52,105.19,106.21,0
2003-08-04,106.21,111.51,106.21,111.12,0
2003-08-05,111.12,115.16,111.12,115,0
2003-08-06,115,115.84,112.56,113.11,0
2003-08-07,113.11,115.72,113.06,115.47,0
2003-08-08,115.47,115.8,114.49,115.58,0
2003-08-11,114.76,117.65,114.76,117.62,0
2003-08-12,117.62,119.31,117.22,118.6,0
2003-08-13,118.6,120.75,118.59,119.16,0
2003-08-14,119.16,119.16,116.7,117.95,0
2003-08-15,117.95,118.77,116.6,118.77,0
2003-08-18,118.77,118.93,116.01,116.61,0
2003-08-19,116.61,116.97,114.79,116.89,0
2003-08-20,116.89,117.51,115.14,115.57,0
2003-08-21,115.57,118.46,115.19,118.46,0
2003-08-22,118.46,120.2,117.62,120.01,0
2003-08-25,120.01,120.74,117.52,117.98,0
2003-08-26,117.98,117.98,116.6,117.35,0
2003-08-27,117.35,117.35,114.94,116.23,0
2003-08-28,116.23,116.69,114.12,115.09,0
2003-08-29,115.09,117.04,114.87,116.12,0
2003-09-01,116.12,116.87,115.71,116.53,0
2003-09-02,116.53,117.62,115.79,116.37,0
2003-09-03,116.37,116.99,116.01,116.72,0
2003-09-04,116.72,117.07,115.43,116.36,0
2003-09-05,116.36,116.83,115.67,116.32,0
2003-09-08,116.32,116.46,115.15,115.81,0
2003-09-09,115.81,119.47,114.7,119.47,0
2003-09-10,119.47,124.25,119.47,123.18,0
2003-09-11,123.18,125.07,122.16,125.07,0
2003-09-12,125.07,128.06,125.07,127.15,0
2003-09-15,127.15,128.76,126.04,126.62,0
2003-09-16,126.62,130.05,126.03,130.05,0
2003-09-17,130.05,132.06,128.73,129.58,0
2003-09-18,129.58,134.56,129.58,134.19,0
2003-09-19,134.19,136.64,133.54,136.64,0
2003-09-22,136.64,141.48,136.64,138.45,0
2003-09-23,138.45,141.03,136.89,140.31,0
2003-09-24,140.31,141.17,137.14,137.98,0
2003-09-25,137.98,139.76,136.03,139.36,0
2003-09-26,139.36,139.45,136.99,137.59,0
2003-09-29,137.59,137.59,131.66,132.56,0
2003-09-30,132.56,134.12,128.34,130.56,0
2003-10-01,130.56,134.44,130.08,134.44,0
2003-10-02,134.44,138.8,132.41,138.8,0
2003-10-03,138.8,144.17,138.8,142.1,0
2003-10-06,142.1,157.2,142.1,157.2,0
2003-10-07,157.2,164.43,153.87,154.83,0
2003-10-08,154.83,157,150.7,151.48,0
2003-10-09,151.48,152.15,147.8,149.07,0
2003-10-10,149.07,154.61,149.07,154.21,0
2003-10-13,154.21,156.92,150.14,150.65,0
2003-10-14,150.65,153.17,147.41,150.23,0
2003-10-15,150.23,154.61,150.23,153.82,0
2003-10-16,153.82,157.56,153.82,155.97,0
2003-10-17,155.97,155.99,152.05,153.82,0
2003-10-20,153.82,154.53,152.23,153.59,0
2003-10-21,153.59,156.53,152.36,155.95,0
2003-10-22,155.95,156.65,152.51,153,0
2003-10-23,153,153.74,146.91,148.29,0
2003-10-24,148.29,150.33,147.26,148.66,0
2003-10-27,148.66,148.66,143.92,145.65,0
2003-10-28,145.65,147.12,144.3,146.73,0
2003-10-30,146.73,154.55,146.04,153.8,0
2003-10-31,153.8,157.76,153.8,157.54,0
2003-11-03,157.54,163.41,157.54,163.41,0
2003-11-04,163.41,165.41,161.38,162.68,0
2003-11-05,162.68,164.61,159.65,164.08,0
2003-11-06,164.08,164.08,154.1,155.37,0
2003-11-07,155.37,157.59,154.04,157.08,0
2003-11-10,157.08,157.94,154.78,155.29,0
2003-11-11,155.29,156.66,151.32,152.24,0
2003-11-12,152.24,157.71,151.22,157.71,0
2003-11-13,157.71,161.35,157.45,160.57,0
2003-11-14,160.57,162.81,159.39,160.81,0
2003-11-17,160.81,161.81,156.15,156.87,0
2003-11-18,156.87,159.29,156.48,157.6,0
2003-11-19,157.6,159.82,156.45,157.8,0
2003-11-20,157.8,160.22,146.18,146.18,0
2003-12-01,146.18,160.08,146.18,160.08,0
2003-12-02,160.08,162.65,159.11,162.42,0
2003-12-03,162.42,164.91,161.47,163.9,0
2003-12-04,163.9,167.46,161.64,162.72,0
2003-12-05,162.72,165.05,162.43,165.05,0
2003-12-08,165.05,169.63,165.05,169.13,0
2003-12-09,169.13,171.01,167.77,168.61,0
2003-12-10,168.61,168.93,165.05,166.15,0
2003-12-11,166.15,167.12,164.72,165.52,0
2003-12-12,165.52,170.84,165.52,169.55,0
2003-12-15,169.55,176.48,169.55,174.1,0
2003-12-16,174.1,175.3,171.58,172.09,0
2003-12-17,172.09,173.54,171.27,172.31,0
2003-12-18,172.31,177.42,172.31,177.42,0
2003-12-19,177.42,182.1,177.42,182.06,0
2003-12-22,182.06,184.39,180.46,183.88,0
2003-12-23,183.88,187.01,181.85,182.42,0
2003-12-24,182.42,184.58,181.41,182.4,0
2003-12-25,182.4,184.59,175.36,176.44,0
2003-12-26,176.44,179.97,176.28,179.97,0
2003-12-29,179.97,181.69,178.59,179.74,0
2003-12-30,179.74,183.18,179.74,182.93,0
2003-12-31,182.93,187.08,182.93,186.25,0
2004-01-02,186.25,191.69,186.25,191.48,278621984
2004-01-05,191.48,197.25,191.48,196.97,362281984
2004-01-06,196.97,199.21,189.33,190.14,433976992
2004-01-07,190.14,194.8,186.71,193.83,428341984
2004-01-08,193.83,197.77,193.21,194.05,302602976
2004-01-09,194.05,199.69,194.05,199.26,334596000
2004-01-12,199.26,201.9,194.67,195.59,332792992
2004-01-13,195.59,196.9,192.51,194.6,290328992
2004-01-14,194.6,196.92,187.37,188.19,336004000
2004-01-15,188.19,190.76,184.49,189.52,267422992
2004-01-16,189.52,190.11,182.4,183.01,179124992
2004-01-19,183.01,183.45,177.13,177.89,171387984
2004-01-20,177.89,188.33,177.89,188.33,255248992
2004-01-21,188.33,189.8,185.21,189,238610992
2004-01-22,189,189.92,183.97,185.18,181000992
2004-01-26,185.18,185.93,181.39,183.57,147146992
2004-01-27,183.57,186.58,177.93,179,205111984
2004-01-28,179,180.67,175.64,179.02,142316992
2004-01-29,179.02,179.33,169.83,172.82,161760992
2004-01-30,172.82,175.68,170.51,172.59,168330000
2004-02-05,172.59,175.16,169.62,170.34,102951992
2004-02-06,170.34,171.24,166.78,169.66,122434992
2004-02-09,169.66,176.54,165.66,176.41,248906992
2004-02-10,176.41,178.79,173.7,174.19,267417984
2004-02-11,174.19,180.08,174.19,180,191023984
2004-02-12,180,189.99,180,188.86,367266976
2004-02-13,188.86,192.46,187.21,190,206918992
2004-02-16,190,199.3,190,193.24,318334976
2004-02-17,193.24,195.26,189.68,190.1,231207984
2004-02-18,190.1,194.87,187.62,194.79,218853984
2004-02-19,194.79,195.6,185.6,186.06,234850992
2004-02-20,186.06,187.1,181.03,186.04,208137984
2004-02-23,186.04,186.94,182.27,182.84,142230000
2004-02-24,182.84,186.8,182.35,184.98,212221984
2004-02-25,184.98,187.52,184.98,187.07,224713984
2004-02-26,187.07,190.54,187.07,187.72,218608992
2004-02-27,187.72,189.88,186.76,188.89,239866992
2004-03-01,188.89,190.09,187.11,187.86,140528000
2004-03-02,187.86,193.57,186.76,193.57,227730992
2004-03-03,193.57,193.65,191.19,191.72,227333984
2004-03-04,191.72,193.27,188.89,190.15,156814992
2004-03-05,190.15,192.2,189.38,191.66,186078992
2004-03-08,191.66,195.9,191.66,194.95,272768000
2004-03-09,194.95,198.26,194.51,194.88,437075968
2004-03-10,194.88,197.99,194.18,197.99,303450976
2004-03-11,197.99,198.62,192.92,193.81,298804992
2004-03-12,193.81,195.95,191.42,193.64,258318992
2004-03-15,193.64,196.19,193.64,195.27,224530992
2004-03-16,195.27,195.27,192.57,193.22,217678992
2004-03-17,193.22,194.91,192.07,192.94,163872000
2004-03-18,192.94,196.19,191.23,196.11,213067984
2004-03-19,196.11,200.24,196.11,200.24,278348000
2004-03-22,200.24,203.97,200.24,201.67,326498976
2004-03-23,201.67,204.57,199.79,201.86,316860000
2004-03-24,201.86,205.41,201.86,203.48,534456960
2004-03-25,203.48,205.01,201.11,204.73,370295968
2004-03-26,204.73,209.13,204.73,208.36,525610976
2004-03-29,208.36,213.15,205.68,208.87,454775968
2004-03-30,208.87,208.97,199.45,200.31,359356992
2004-03-31,200.31,202.83,198.8,201.91,284560000
2004-04-01,201.91,204.47,201.91,203.22,222938992
2004-04-02,203.22,205.5,203.22,204.85,198775984
2004-04-05,204.85,206.11,202.4,203.31,173116992
2004-04-06,203.31,204.75,201.55,202.73,260218992
2004-04-07,202.73,203.91,199.84,200.4,201375984
2004-04-08,200.4,200.4,193.01,194.2,229886992
2004-04-09,194.2,197.3,194.2,195.05,154354000
2004-04-12,195.05,195.72,191.07,192.6,201781984
2004-04-13,192.6,192.6,188.91,191.04,208503984
2004-04-14,191.04,194.11,186.52,186.78,286912992
2004-04-15,186.78,187.92,183.28,186.88,208151984
2004-04-16,186.88,192.69,186.88,192.69,232598992
2004-04-19,192.69,199.48,192.69,199.36,245660992
2004-04-20,199.36,200.26,194.4,195.28,250180992
2004-04-21,195.28,195.34,191.92,192.7,176054992
2004-04-22,192.7,195.23,191.37,194.32,185363984
2004-04-26,194.32,196.01,185.2,185.86,167924000
2004-04-27,185.86,185.86,177.73,182.17,269368000
2004-04-28,182.17,183.53,180.02,182.3,206932992
2004-04-29,182.3,182.3,174.71,177.38,197078992
2004-04-30,177.38,180.39,177.01,180.23,199329984
2004-05-03,180.23,183.48,175.59,176.78,177168992
2004-05-04,176.78,182.45,175.87,182.45,242141984
2004-05-05,182.45,183.74,180.89,182.72,227475984
2004-05-06,182.72,183.71,175.35,176.24,286288000
2004-05-07,176.24,176.24,168.99,170.02,179557984
2004-05-10,170.02,170.02,167,168.08,152688000
2004-05-11,168.08,172.28,165.73,171.03,227492992
2004-05-12,171.03,174.13,170.78,171.45,160776992
2004-05-13,171.45,171.45,166.24,166.46,121473992
2004-05-14,166.46,169.68,163.81,165.31,174086992
2004-05-17,165.31,167.75,158.69,159.22,158916000
2004-05-18,159.22,162.35,158.04,161.24,142066000
2004-05-20,161.24,163.89,161.24,163.34,132795992
2004-05-21,163.34,166.48,162.7,166.29,150146992
2004-05-24,166.29,171.67,166.29,171.67,259485984
2004-05-25,171.67,171.67,167.42,167.91,250682992
2004-05-26,167.91,172.71,167.91,172.35,256514992
2004-05-27,172.35,172.53,169.26,171.64,189545984
2004-05-28,171.64,174.61,171.64,173.28,219749984
2004-05-31,173.28,173.28,169.96,170.81,120040992
2004-06-01,170.81,173.4,167.08,167.67,159026992
2004-06-02,167.67,169.26,166.72,168.68,109710992
2004-06-03,168.68,170.56,167.53,170.44,162346992
2004-06-04,170.44,177.08,170.44,177.08,312726976
2004-06-07,177.08,180.2,176.1,180.2,252195984
2004-06-08,180.2,180.49,175.93,176.04,176913984
2004-06-09,176.04,177.91,174.92,176.16,160150992
2004-06-10,176.16,178.6,176.03,177.86,126316992
2004-06-11,177.86,178.68,175.27,176.64,98298992
2004-06-14,176.64,176.64,170,170.8,124417992
2004-06-15,170.8,172.36,169.55,172.3,119680992
2004-06-16,172.3,174.4,170.34,170.99,98372992
2004-06-17,170.99,171.59,168.27,169.01,55365996
2004-06-18,169.01,170.87,168.49,169.64,113179992
2004-06-21,169.64,170,167.5,167.85,52238996
2004-06-22,167.85,170.37,166.64,167.53,94473992
2004-06-23,167.53,168.38,166.3,168.2,81603000
2004-06-24,168.2,171.41,167.18,168.89,185122992
2004-06-25,168.89,173.95,168.89,173.55,151210992
2004-06-28,173.55,177.13,172.93,177.1,167836000
2004-06-29,177.1,178.19,174.8,177.36,152290992
2004-06-30,177.36,179.68,176.78,179.68,119479992
2004-07-01,179.68,183.19,179.25,182.9,203650992
2004-07-02,182.9,184.9,181.52,184.16,247362992
2004-07-05,184.16,187.08,182.58,185.55,204106992
2004-07-06,185.55,186.49,181.68,182.38,183246992
2004-07-07,182.38,183.19,180.46,182.97,158532992
2004-07-08,182.97,184.01,180.62,180.77,132657992
2004-07-09,180.77,183.33,179.94,183.27,114186992
2004-07-12,183.27,184.7,182.85,183.68,116348992
2004-07-13,183.68,186.84,182.74,184.93,239923984
2004-07-14,184.93,186.36,184.34,186.35,169250992
2004-07-15,186.35,189.75,185.4,189.66,209614992
2004-07-16,189.66,191.57,188.84,191.57,262839984
2004-07-19,191.57,191.84,188.04,189.45,203330992
2004-07-20,189.45,190.99,187.42,188.81,188100992
2004-07-21,188.81,190.82,186.14,187.8,198913984
2004-07-22,187.8,187.8,185.41,186.29,109336992
2004-07-23,186.29,189.11,186.16,189.04,177370992
2004-07-26,189.04,190.38,185.61,186.45,183702992
2004-07-27,186.45,187.75,184.98,187.75,187613984
2004-07-28,187.75,190.22,187.41,190.19,184163984
2004-07-29,190.19,191.54,189.45,191.11,232709984
2004-07-30,191.11,194.12,191.01,193.81,252945984
2004-08-02,193.81,197.06,193.81,196.98,390347968
2004-08-03,196.98,197.54,193.12,194.27,260103984
2004-08-04,194.27,194.47,189.67,190.49,189330992
2004-08-05,190.49,194.01,190.49,193.44,276185984
2004-08-06,193.44,193.44,189.68,191.88,215550992
2004-08-09,191.88,196.09,191.71,192.48,241173984
2004-08-10,192.48,194.13,190.52,193.93,174139984
2004-08-11,193.93,194.83,188.49,189.09,180607984
2004-08-12,189.09,189.51,186.92,187.75,118389992
2004-08-13,187.75,188.57,186,188.26,148342992
2004-08-16,188.26,188.61,186.52,188.32,96086992
2004-08-17,188.32,194.6,188.32,194.6,223813984
2004-08-18,194.6,195.84,191.9,192.68,218418992
2004-08-19,192.68,194.43,191.25,191.88,150156992
2004-08-20,191.88,192.86,190.53,192.86,82295000
2004-08-23,192.86,194.13,191.51,193.64,152614992
2004-08-24,193.64,196.64,193.4,196.64,166266000
2004-08-25,196.64,197.39,194.78,195.58,143768000
2004-08-26,195.58,196.75,193.84,195.72,139570992
2004-08-27,195.72,198.62,195.72,198.55,174056992
2004-08-31,198.55,202.43,197.53,202.18,214361984
2004-09-01,202.18,206.3,202.18,205.12,252046992
2004-09-02,205.12,207.03,203.09,205.26,226338992
2004-09-03,205.26,208,204.7,207.75,296296992
2004-09-06,207.75,208.86,205.75,208.52,252296992
2004-09-07,208.52,211.88,208.52,211.19,417057984
2004-09-08,211.19,215.72,210.63,214.68,409900992
2004-09-09,214.68,215.54,212.13,213.98,327505984
2004-09-10,213.98,213.98,209.6,210.04,253836992
2004-09-13,210.04,211.26,208.66,210.6,240483984
2004-09-14,210.6,217.05,210.6,217.05,264038992
2004-09-15,217.05,219.82,215.18,216.16,442175968
2004-09-16,216.16,217.7,213.26,217.05,270753984
2004-09-17,217.05,217.05,207.63,208.33,392314976
2004-09-20,208.33,208.33,200.42,203.73,302392992
2004-09-21,203.73,211.93,202.13,211.93,330777984
2004-09-22,211.93,215.38,211.65,214.91,288506976
2004-09-23,214.91,223.03,212.9,222.77,464619968
2004-09-24,222.77,226.4,221.77,223.07,424540992
2004-09-27,223.07,223.97,219.72,220.83,259734992
2004-09-28,220.83,223.46,218.03,222.94,251224992
2004-09-29,222.94,224.15,221.37,222.2,275197984
2004-09-30,222.2,223.27,217.7,219.54,328700000
2004-10-01,219.54,222.02,216.11,217.22,178761984
2004-10-04,217.22,220.49,215.58,219.88,222347984
2004-10-05,219.88,220.57,214.32,216.12,210537984
2004-10-06,216.12,222.87,215.93,222.87,344924992
2004-10-07,222.87,225.86,222.34,224.32,327273984
2004-10-08,224.32,229.51,223.46,229.51,351165984
2004-10-11,229.51,232.41,226.73,227.87,314760992
2004-10-12,227.87,228.5,221.18,222.9,289009984
2004-10-13,222.9,228.04,222.48,226.3,333280000
2004-10-14,226.3,226.3,222.12,223.19,243853984
2004-10-15,223.19,225.37,221.82,224.77,240610992
2004-10-18,224.77,226.55,222.28,223.34,168860992
2004-10-19,223.34,226.8,223.34,225.51,236568992
2004-10-20,225.51,225.66,221.19,222.21,138420992
2004-10-21,222.21,223.41,221.3,222.02,153834000
2004-10-22,222.02,224.82,221.19,222.44,236409984
2004-10-25,222.44,222.44,217.06,219.08,132382992
2004-10-26,219.08,221.64,217.31,221.42,149896000
2004-10-27,221.42,226.92,221.42,225.66,391704992
2004-10-28,225.66,229,225.28,229,149924992
2004-11-01,229,231.14,227.23,228.58,245395984
2004-11-02,228.58,232.26,227.12,232.16,264165984
2004-11-03,232.16,236.74,232.11,234.38,375246976
2004-11-04,234.38,236.58,229.62,230.06,263536992
2004-11-05,230.06,233.09,229.3,232.16,197269984
2004-11-08,232.16,232.41,225.3,226.16,204245984
2004-11-09,226.16,226.51,222.86,225.44,181925984
2004-11-10,225.44,228.01,225.44,226.18,181720992
2004-11-11,226.18,227.61,219.59,221.87,264403984
2004-11-12,221.87,223.26,220.22,221.05,158636000
2004-11-17,221.05,225.66,221.05,225.66,191227984
2004-11-18,225.66,231.52,225.66,231.33,221147984
2004-11-19,231.33,231.96,228.97,231.77,218253984
2004-11-22,231.77,231.77,229.48,230.04,25187998
2004-11-23,229.31,235.15,229.31,234.72,120047992
2004-11-24,234.72,237.06,233.96,235.16,234383984
2004-11-25,235.16,235.88,232.95,234.64,148310000
2004-11-26,234.64,235.11,231.65,232.93,130138992
2004-11-29,232.93,232.97,226.49,227.99,226518992
2004-11-30,227.99,227.99,223.57,224.86,154294000
2004-12-01,224.86,228.57,224.82,225.61,180888992
2004-12-02,225.61,231.5,225.61,231.5,231424992
2004-12-03,231.5,232.2,229.3,230.08,237099984
2004-12-06,230.08,232.86,228.93,230.5,225071984
2004-12-07,230.5,230.76,227.6,230.76,141170992
2004-12-08,230.76,230.76,224.7,226.25,200705984
2004-12-09,226.25,229.04,222.34,226.8,256059984
2004-12-10,226.8,230.13,225.26,229.44,254597984
2004-12-13,229.44,236.35,229.44,236.35,229976992
2004-12-14,236.35,239.68,233.29,234.18,385767968
2004-12-15,234.18,235.52,231.24,232.9,250483984
2004-12-16,232.9,239.35,232.9,239.35,354482976
2004-12-17,239.35,243.61,231.82,243.61,557281984
2004-12-20,243.61,247.18,242.36,243.41,445283968
2004-12-21,243.41,244,239.52,240.45,292316992
2004-12-22,240.45,245.48,240.26,245.25,329796000
2004-12-23,245.25,248.42,243.46,244.31,310564000
2004-12-24,244.31,246.46,243.82,245.38,132993992
2004-12-27,245.38,246.01,244.1,245.91,134620992
2004-12-28,245.91,249.36,245.84,249.36,212388992
2004-12-29,249.36,251.06,248.38,249.72,280897984
2005-01-03,249.72,255.08,249.18,254.45,237578992
2005-01-04,254.45,256.02,249.93,250.42,271453984
2005-01-05,250.42,250.42,242.64,244.23,209187984
2005-01-06,244.23,245.88,242.38,245.62,164904992
2005-01-07,245.62,253.08,244.81,253.08,303870976
2005-01-10,253.08,257.31,251.42,256.05,367393984
2005-01-11,256.05,261.81,255.82,261.1,404515968
2005-01-12,261.1,265.75,258.04,262.71,401755968
2005-01-13,262.71,265.66,260.82,264.93,379935968
2005-01-14,264.93,267.5,262.4,263.63,516346976
2005-01-17,263.63,268.63,263.6,268.63,311004992
2005-01-18,268.63,269.06,266.24,268.13,251469984
2005-01-19,268.13,269.18,264.43,269.18,142788000
2005-01-24,269.18,269.52,263.22,264.69,330504000
2005-01-25,264.69,268.61,262.47,268.6,308448000
2005-01-26,268.6,272.84,267.82,270.56,311892000
2005-01-27,270.56,276.62,270.56,273.03,435165984
2005-01-28,273.03,274.71,269.75,270.74,294574976
2005-01-31,270.74,273.54,268.51,273.3,251693984
2005-02-01,273.3,278.6,273.3,278.5,372945984
2005-02-02,278.5,282.78,277.29,279.37,483720992
2005-02-03,279.37,280.74,274.77,275.55,451732992
2005-02-04,275.55,278.99,274.65,278.13,360725984
2005-02-07,278.13,284.03,278.13,282.02,335830976
2005-02-08,282.02,283.15,279.25,282.7,272633984
2005-02-09,282.7,283.66,273.78,275.28,280096000
2005-02-10,275.28,277.77,270.95,273.09,308614976
2005-02-11,273.09,279.55,272.35,277.36,338751968
2005-02-14,277.36,280.65,277.36,280.04,258070992
2005-02-15,280.04,283.25,279.22,281.64,333508992
2005-02-16,281.64,281.64,268.9,276.62,266844992
2005-02-17,276.62,277.99,268.69,270,251813984
2005-02-18,270,273,268.68,272.93,181053984
2005-02-21,272.93,273.93,267.21,268.64,238062992
2005-02-22,268.64,271.21,265.54,266.57,185568992
2005-02-23,266.57,269.21,264.04,269.21,182645984
2005-02-24,269.21,274.45,269.21,273.55,218648992
2005-02-25,273.55,280.67,272.95,280.31,246157984
2005-02-28,280.31,284.1,278.62,283.96,286032000
2005-03-01,283.96,284,276.32,277.68,264587984
2005-03-02,277.68,279.65,271.69,272.26,217926992
2005-03-03,272.26,278.08,272.24,275.59,182507984
2005-03-04,275.59,278.02,272.96,276.63,212802992
2005-03-07,276.63,278.84,275.39,277.9,214729984
2005-03-08,277.9,279.29,275.94,276.98,148068992
2005-03-09,276.98,278.12,274.63,277.46,233954992
2005-03-10,277.46,279.36,273.57,275.2,252307984
2005-03-11,275.2,277.16,274.72,275.73,165430992
2005-03-14,275.73,275.73,268.17,269.37,180936992
2005-03-15,269.37,270.59,261.57,265.47,276397984
2005-03-16,265.47,265.47,252.58,253.32,268524000
2005-03-17,253.32,258.36,238.75,244.76,349953984
2005-03-18,244.76,254.59,244.76,253.49,262678992
2005-03-21,253.49,254.06,244.57,246.37,145768992
2005-03-22,246.37,252.18,244.22,252.18,166576000
2005-03-23,252.18,252.18,241.59,244.39,236709984
2005-03-24,244.39,251.2,244.39,250.68,229991984
2005-03-25,250.68,255.25,250.41,255.03,218942992
2005-03-28,255.03,255.88,247.84,248.42,160092992
2005-03-29,248.42,249.34,242.44,244.8,151566000
2005-03-30,244.8,247.89,243.55,246.01,164472000
2005-03-31,246.01,255.58,246.01,255.58,293132992
2005-04-01,255.58,259.83,255.38,257.41,220323984
2005-04-04,257.41,259.74,253.37,254.45,126114992
2005-04-05,254.45,256.83,251.87,256.83,141910000
2005-04-06,256.83,262.27,256.83,260.57,189275984
2005-04-07,260.57,262.29,257.33,258.31,193673984
2005-04-08,258.31,261.04,256.6,257.86,148028992
2005-04-11,257.86,259.69,252.75,253.7,164350000
2005-04-12,253.7,258.35,249.59,250.78,201514992
2005-04-13,250.78,253.69,246.32,252.93,203267984
2005-04-14,252.93,253.22,244.44,245.42,152712000
2005-04-15,245.42,245.42,235.93,238.53,203516992
2005-04-18,238.53,238.53,228.88,232.86,209542992
2005-04-19,232.86,241.44,232.51,241.44,206114992
2005-04-20,241.44,245.94,240.62,241.76,269737984
2005-04-21,241.76,244.19,238.25,244.19,224572992
2005-04-22,244.19,249.53,244.19,247.31,241678992
2005-04-25,247.31,248.59,246.27,247.98,169199984
2005-04-26,247.98,248.96,243.99,244.84,154254000
2005-04-27,244.84,244.84,239.42,240.7,142458992
2005-04-28,240.7,242.92,234.28,235.2,168986992
2005-04-29,235.2,237.9,231.7,235.92,176312992
2005-05-02,235.92,243.39,235.92,242.53,178245984
2005-05-03,242.53,243.39,240.21,241.38,175880992
2005-05-04,241.38,247.65,241.38,245.6,262891984
2005-05-05,245.6,251.81,245.6,251,298349984
2005-05-06,251,251.09,247.96,249.51,223587984
2005-05-09,249.51,250.49,245.94,247.02,176050992
2005-05-10,247.02,250.09,246.31,246.88,190677984
2005-05-11,246.88,246.88,243.09,246.63,157534992
2005-05-12,246.63,252.3,246.39,251.14,320117984
2005-05-13,251.14,253.26,249.37,253.26,213389984
2005-05-16,253.26,253.26,248.45,249.21,163540000
2005-05-17,249.21,252.03,247.72,248.46,197002992
2005-05-18,248.46,252.48,248.29,252.06,253693984
2005-05-20,252.06,256.34,252.06,254.65,215798992
2005-05-23,254.65,254.65,242.24,243.29,183352992
2005-05-24,243.29,245.76,240.02,241.41,151114000
2005-05-25,241.41,244.09,238.91,241.2,166154000
2005-05-26,241.2,241.35,239.01,240.54,117541992
2005-05-27,240.54,246.12,240.54,244.53,175930992
2005-05-30,244.53,249.78,241.39,249.78,165100000
2005-05-31,249.78,253.78,247.9,252.36,284786976
2005-06-01,252.36,253.71,250.81,252.31,202914992
2005-06-02,252.31,258.38,252.31,257.99,259060992
2005-06-03,257.99,261.34,256.73,260.52,242052992
2005-06-06,260.52,260.52,254.37,255.33,211863984
2005-06-07,255.33,257.34,253.01,254.78,171883984
2005-06-08,254.78,258.62,254.49,257.8,208564992
2005-06-09,257.8,258.82,253.59,255,154754992
2005-06-10,255,257.39,254.84,257.25,135468992
2005-06-13,257.25,257.3,255.22,256.1,135272992
2005-06-14,256.1,260.07,256.1,259.3,161236000
2005-06-15,259.3,262.88,259.3,262.09,187335984
2005-06-16,262.09,265.8,261.79,265.8,200620992
2005-06-17,265.8,267.55,263.11,265.29,229143984
2005-06-20,265.29,267.28,264.27,267.09,147208992
2005-06-21,267.09,270.19,266.58,267.46,195937984
2005-06-22,267.46,268.67,266.11,267.79,185586992
2005-06-23,267.79,271.87,267.1,270.22,244962992
2005-06-24,270.22,270.46,266.47,270.33,120865992
2005-06-27,270.33,270.33,264.64,265.98,123450992
2005-06-28,265.98,268.26,265.49,268.11,94522992
2005-06-29,268.11,272.04,268.11,271.36,261224992
2005-06-30,271.36,274.18,265.73,269.57,311565984
2005-07-01,269.57,276.17,269.22,276.17,283268992
2005-07-04,276.17,278.53,275.88,277.02,212340992
2005-07-05,277.02,277.74,272.92,273.78,155300992
2005-07-06,273.78,278.04,273.75,277.81,190744992
2005-07-07,277.81,279.52,269.8,276.9,340387968
2005-07-08,276.9,279.63,276.19,278.42,259625984
2005-07-11,278.42,280.54,276.96,278.08,177254992
2005-07-12,278.08,279.2,275.73,276.89,197443984
2005-07-13,276.89,281.85,276.89,280.62,303944000
2005-07-14,280.62,285.01,280.62,285.01,298860992
2005-07-15,285.01,287.79,283.58,284.27,285060000
2005-07-18,284.27,286.3,282.37,284.03,166748992
2005-07-19,284.03,286.75,283.03,286.75,181178992
2005-07-20,286.75,290.08,285.93,287.13,140114992
2005-07-21,287.13,291.64,287.13,289.92,269313984
2005-07-22,289.92,294.19,289.72,291.88,225614992
2005-07-25,291.88,293.12,290.14,292.73,188483984
2005-07-26,292.73,294.37,286.74,287.31,220130992
2005-07-27,287.31,291.65,287.15,291.65,234604992
2005-07-28,291.65,294.65,291.49,293.43,295432992
2005-07-29,293.43,297.31,293.43,296.15,242427984
2005-08-01,296.15,299.36,294.02,297.77,262504992
2005-08-02,297.77,298.81,293.26,295.43,242298992
2005-08-03,295.43,299.96,294.92,297.27,269156000
2005-08-04,297.27,301.63,297.27,301.24,313036992
2005-08-05,301.24,301.24,297.84,299.45,232569984
2005-08-08,299.45,301.26,296.71,299.25,176580992
2005-08-09,299.25,300.14,295.66,297.01,174888992
2005-08-10,297.01,299.54,294.78,296.83,202506992
2005-08-11,296.83,296.83,289.68,291.12,181868992
2005-08-12,291.12,291.82,281.07,281.76,194952992
2005-08-15,281.76,282.38,278.66,280.75,178955984
2005-08-16,280.75,286.66,280.7,282.58,243681984
2005-08-17,282.58,282.58,276.83,279.06,188322992
2005-08-18,279.06,283.34,278.61,280,191570992
2005-08-19,280,285.15,279.53,284.57,269236992
2005-08-22,284.57,290.07,284.57,289.51,191210992
2005-08-23,289.51,292.43,288.41,291.92,192869984
2005-08-24,291.92,293.72,289.81,293.72,162540992
2005-08-25,293.72,298.16,292.58,298.14,203462992
2005-08-26,298.14,300.56,298.14,300.2,215912992
2005-08-29,300.2,300.7,297.38,300.15,153446992
2005-08-31,300.15,309.08,299.99,309.08,325388992
2005-09-01,309.08,319.48,309.08,319.48,409857984
2005-09-02,319.48,320.1,315.95,317.02,287653984
2005-09-05,317.02,319.87,314.06,318.79,197335984
2005-09-06,318.79,321.38,316.06,318.32,198640992
2005-09-07,318.32,320.07,312.5,313.85,237731984
2005-09-08,313.85,316.84,311.82,314.85,201731984
2005-09-09,314.85,322.03,314.85,322.03,267785984
2005-09-12,322.03,327.45,322.03,327.11,359728992
2005-09-13,327.11,337.74,322.98,325.41,528165984
2005-09-14,325.41,326.35,321.11,326.32,323937984
2005-09-15,326.32,332.71,326.02,332.71,299414976
2005-09-16,332.71,336.37,331.52,332.94,412835968
2005-09-19,332.94,334.63,330.21,332.21,279118976
2005-09-20,332.21,338.93,332.21,337.19,352892992
2005-09-21,337.19,340.02,336.33,338.64,332316000
2005-09-22,338.64,340.15,333.67,334.66,325430976
2005-09-23,334.66,334.74,330.99,332.5,287948000
2005-09-26,332.5,335.46,332.4,335.16,258429984
2005-09-27,335.16,337.27,331.28,333.19,232422992
2005-09-28,333.19,335.04,325.05,327.45,270504992
2005-09-29,327.45,335.12,327.45,333.96,246190992
2005-09-30,333.96,334.85,330.15,333.33,233549984
2005-10-03,333.33,343.01,324.13,343.01,302401984
2005-10-04,343.01,358.1,343.01,356.25,710359936
2005-10-05,356.25,357.74,345.88,347.76,379776992
2005-10-06,347.76,347.76,333.99,335.1,310410976
2005-10-07,335.1,337.99,330.32,334.14,235628992
2005-10-10,334.14,338.07,329.41,335.06,219531984
2005-10-11,335.06,340.51,333.71,340.4,241243984
2005-10-12,340.4,340.82,329.7,331.18,199333984
2005-10-13,331.18,331.99,318.11,320.54,261396992
2005-10-14,320.54,322.95,310.55,314.4,241965984
2005-10-17,314.4,318.95,310.87,318.51,200473984
2005-10-18,318.51,322.3,314.48,315.87,210263984
2005-10-19,315.87,315.87,306.33,307.67,150118000
2005-10-20,307.67,314.89,307.67,314.04,193026992
2005-10-21,314.04,316.31,308.1,314.29,216649984
2005-10-24,314.29,320.81,314.29,318.46,164422000
2005-10-25,318.46,324.39,315.17,316.7,200532992
2005-10-26,316.7,321.8,313.36,314.74,208662992
2005-10-27,314.74,315.35,307.68,312.73,128051992
2005-10-28,312.73,312.73,309.23,310.39,83413000
2005-10-31,310.39,320.91,310.39,319.64,147442000
2005-11-01,319.64,328.77,319.64,327.92,189292992
2005-11-02,327.92,333.37,326.91,331.52,107156992
2005-11-07,331.52,338.35,331.21,338.3,217921984
2005-11-08,338.3,339.18,334.21,337.49,257254992
2005-11-09,337.49,339.52,334.54,338.48,303045984
2005-11-10,338.48,347.1,337.77,347.1,426388992
2005-11-11,347.1,350.98,339.94,340.96,305085984
2005-11-14,340.96,344.77,340.25,341.72,183447984
2005-11-15,341.72,347.03,341.72,343.24,213472992
2005-11-16,343.24,348.67,342.96,348.67,210541984
2005-11-17,348.67,353.11,348.58,351.27,201663984
2005-11-18,351.27,353.96,349.01,353.14,226572992
2005-11-21,353.14,357.17,351.74,356.55,206839984
2005-11-22,356.55,358.78,350.45,352.54,265803984
2005-11-23,352.54,361.82,352.54,361.79,279244000
2005-11-24,361.79,369.17,360.16,369.08,398047968
2005-11-25,369.08,372.21,365.76,367.6,300622976
2005-11-28,367.6,368.51,363.72,366.21,211678992
2005-11-29,366.21,375.16,362.67,374.95,288549984
2005-11-30,374.95,381.9,374.95,380.89,295056000
2005-12-01,380.89,382.97,377.71,382.97,284009984
2005-12-02,382.97,391.08,382.97,385.74,350691968
2005-12-05,385.74,391.31,383.76,391.31,317182976
2005-12-06,391.31,392.88,387.62,389.18,390100992
2005-12-07,389.18,392.74,382.44,384.42,300084992
2005-12-08,384.42,385.88,377.34,385.88,219217984
2005-12-09,385.88,386.47,372.73,374.96,276861984
2005-12-12,374.96,382.83,374.96,382.02,213978992
2005-12-13,382.02,384.39,375.8,377.42,217529984
2005-12-14,377.42,383,377.28,378.71,239837984
2005-12-15,378.71,384.08,373.16,376.32,194006992
2005-12-16,376.32,377.35,374.65,377.17,199948992
2005-12-19,377.17,380.46,377.04,379.6,200935984
2005-12-20,379.6,379.8,375.37,377.29,175563984
2005-12-21,377.29,383.21,376.44,382.1,255222992
2005-12-22,382.1,385.51,380.96,383.53,225785984
2005-12-23,383.53,391.12,383.53,389.2,260987984
2005-12-26,389.2,393.03,389.2,391.39,173355984
2005-12-27,391.39,392.89,388.24,390.16,261106992
2005-12-28,390.16,392.2,388.27,392.2,222642992
2005-12-29,392.2,398.37,392.12,398.37,254197984
2005-12-30,398.37,400.12,396.37,397.78,283097984
2006-01-02,397.78,398.56,393.99,397.91,215234992
2006-01-03,397.91,407.57,397.24,406.65,278377984
2006-01-04,406.65,415.91,406.65,413.62,279960992
2006-01-05,413.62,417.22,409.26,417.22,270792000
2006-01-06,417.22,423.54,413.48,419.05,282636000
2006-01-16,419.05,436.29,416.57,436.29,275868992
2006-01-17,436.29,442.98,432.5,440.77,383247968
2006-01-18,440.77,440.77,421.6,426.23,264541984
2006-01-19,426.23,436.64,426.23,436.45,221359984
2006-01-20,436.45,447.43,436.45,444.66,432209984
2006-01-23,444.66,444.66,431.1,438.51,224191984
2006-01-24,438.51,446.61,436.98,444.35,283869984
2006-01-25,444.35,457.82,444.35,457.46,351435968
2006-01-26,457.46,462.81,453.19,457.84,380315968
2006-01-27,457.84,464.76,451.63,453.15,381143968
2006-01-30,453.15,454.15,446.49,448.91,238519984
2006-01-31,448.91,451.83,443.2,445.9,199035984
2006-02-01,445.9,455.32,444.48,452.51,261104992
2006-02-02,452.51,458.45,444.29,448.41,349293984
2006-02-03,448.41,448.66,439.57,442.28,215922992
2006-02-06,442.28,448.56,439.05,448.56,158400992
2006-02-07,448.56,454.33,445.58,446.53,295493984
2006-02-08,446.53,446.53,434,438.43,207848992
2006-02-09,438.43,445.24,437.85,441.17,292196000
2006-02-10,441.17,448.12,436.06,447.73,379700992
2006-02-13,447.73,449.85,438.56,440.46,299757984
2006-02-14,440.46,440.46,429.45,435.08,241002992
2006-02-15,435.08,441.87,430.54,438.04,236490992
2006-02-16,438.04,454.38,438.04,453.61,343272992
2006-02-17,453.61,467.07,453.61,462.44,312673984
2006-02-20,462.44,470.74,460.68,466.89,244818992
2006-02-21,466.89,469.42,463.2,467.11,284600000
2006-02-22,467.11,467.14,459.78,462.65,236658992
2006-02-23,462.65,468.8,461.9,465.54,247487984
2006-02-24,465.54,472.1,463.63,468.38,286704992
2006-02-27,468.38,477.28,468.38,477.28,271412000
2006-02-28,477.28,481.92,468.97,470.16,337606976
2006-03-01,470.16,474.93,465.13,474.93,296596000
2006-03-02,474.93,480.75,467.48,468.91,316192000
2006-03-03,468.91,471.69,462.06,463.66,341703968
2006-03-06,463.66,467.95,457.06,459.97,309716000
2006-03-07,459.97,459.97,433.43,438.9,460687968
2006-03-08,438.9,438.9,414.65,423.4,415873984
2006-03-09,423.4,437.21,423.4,428.63,453038976
2006-03-10,428.63,428.96,419.6,425.22,449782976
2006-03-13,425.22,443.53,425.22,443.46,395122976
2006-03-14,443.46,444.53,427.16,429.07,338398976
2006-03-15,429.07,441.2,429.07,432.37,285318976
2006-03-16,432.37,440.62,431.02,440.51,332532992
2006-03-17,440.51,449.41,439.39,446.88,262704992
2006-03-20,446.88,448.68,441.61,444.26,203082992
2006-03-21,444.26,444.26,436.28,443.99,235369984
2006-03-22,443.99,443.99,432.11,443.29,270709984
2006-03-23,443.29,448.26,442.06,445.31,379544992
2006-03-24,445.31,446.36,431.45,432.74,539043968
2006-03-27,432.74,434.01,423.95,427.1,433691968
2006-03-28,427.1,428.61,414.43,417.42,398007968
2006-03-29,417.42,425.07,407.16,425.07,435972992
2006-03-30,425.07,431.22,423.34,429.42,427416992
2006-03-31,429.42,433.65,425.19,429.11,345191968
2006-04-03,429.11,440.78,429.11,440.28,298720000
2006-04-04,440.28,442.8,433.78,440.71,350833984
2006-04-05,440.71,446.33,438.58,440.89,321236992
2006-04-06,440.89,445.16,435.11,437.11,274028000
2006-04-07,437.11,444.92,435.75,442.84,248765984
2006-04-10,442.84,442.84,428.93,430.99,248038992
2006-04-11,430.99,433.98,422.88,428.9,241346992
2006-04-12,428.9,428.9,420.86,425.05,201323984
2006-04-13,425.05,431.16,417.37,419.19,216340992
2006-04-14,419.19,422.67,418.21,422.12,191837984
2006-04-17,422.12,423.8,417.05,418.61,191700992
2006-04-18,418.61,428.65,418.61,428.65,285770976
2006-04-19,428.65,441.73,428.65,437.32,331684992
2006-04-20,437.32,439.71,434.34,438.73,188872992
2006-04-21,438.73,450.76,437.88,450.76,293269984
2006-04-24,450.76,455.17,447.09,452.78,254245984
2006-04-25,452.78,456.84,451.87,453.53,277562976
2006-04-26,453.53,457.13,444.14,447.46,288150976
2006-04-27,447.46,454.82,434.97,437.52,294901984
2006-04-28,437.52,444.2,433.36,438.8,228099984
2006-05-01,438.8,442.37,436.28,440.3,138596000
2006-05-02,440.3,444.21,435.71,444.14,153984000
2006-05-03,444.14,450.85,443.6,446.48,230351984
2006-05-04,446.48,446.52,439.63,442.51,188610992
2006-05-05,442.51,448.66,439.81,442.13,230100992
2006-05-08,442.13,447.35,442.13,447.13,299060992
2006-05-09,447.13,450.5,442.95,445.63,279720992
2006-05-10,445.63,445.63,433.55,435.99,300853984
2006-05-11,435.99,438.9,433.14,437.13,231350992
2006-05-12,437.13,437.13,418.58,419.71,273960992
2006-05-15,419.71,419.71,398.38,402.69,300301984
2006-05-16,402.69,410.63,399.45,410.44,341830976
2006-05-17,410.44,418.91,403.89,404.39,344014976
2006-05-18,404.39,404.39,389.43,396.44,346328992
2006-05-22,396.44,397.74,360.55,363.51,383902976
2006-05-23,363.51,372.59,352.78,372.35,543341952
2006-05-24,372.35,372.35,356.37,361.01,492141984
2006-05-25,361.01,368.14,359.87,367.3,376957984
2006-05-26,367.3,385.93,367.3,385.93,418606976
2006-05-29,385.93,389.72,382.68,389.09,264567984
2006-05-30,389.09,389.09,374.71,378.61,317149984
2006-05-31,378.61,384.43,364.06,381.32,446372992
2006-06-01,381.32,387.6,379.39,383.95,375270976
2006-06-02,383.95,394.28,383.95,392.86,403505984
2006-06-05,392.86,392.86,376.94,379.64,310821984
2006-06-06,379.64,379.64,372.14,374.64,318470976
2006-06-07,374.64,378.53,366.04,367.1,339787968
2006-06-08,367.1,367.98,352.75,353.39,372238976
2006-06-09,353.39,361.05,343.58,348.03,417011968
2006-06-12,348.03,351.08,342.02,343.3,262608992
2006-06-13,343.3,343.3,315.58,323.84,466151968
2006-06-14,323.84,330.65,321.68,329,359304992
2006-06-15,329,343.23,329,336.27,401865984
2006-06-16,336.27,350.58,336.27,340.48,399637984
2006-06-19,340.48,348.08,338.18,348.08,230349984
2006-06-20,348.08,348.41,341.63,346.01,289700000
2006-06-21,346.01,349.03,334.22,337.62,308608000
2006-06-22,337.62,353.78,337.62,342.29,373042976
2006-06-23,342.29,343.23,327.82,331.32,303885984
2006-06-26,331.32,336.72,316.24,319.51,269448000
2006-06-27,319.51,324.77,314.92,324.7,345110976
2006-06-28,324.7,333.58,317.81,332.07,489531968
2006-06-29,332.07,340.91,332.07,340.31,429982976
2006-06-30,340.31,355.89,340.31,354.53,418686976
2006-07-03,354.53,356.16,351.94,354.56,191579984
2006-07-04,354.56,364.81,354.56,364.81,313364000
2006-07-05,364.81,364.81,353.22,353.85,260191984
2006-07-06,353.85,357.77,345.54,356.99,274060992
2006-07-07,356.99,364.49,356.99,362.02,284250976
2006-07-10,362.02,363.56,358.13,361.48,145920000
2006-07-11,361.48,365.49,358.2,359.56,172259984
2006-07-12,359.56,365.16,356.41,358.16,219962992
2006-07-13,358.16,358.16,341.68,350.1,200339984
2006-07-14,350.1,350.1,337.29,338.32,225799984
2006-07-17,338.32,338.32,321.96,327.03,212500992
2006-07-18,327.03,336.18,324.93,336.18,235463984
2006-07-19,336.18,339.29,333.69,335.54,219011984
2006-07-20,335.54,353.47,335.54,353.11,367211968
2006-07-21,353.11,353.11,344.93,349.89,221596992
2006-07-24,349.89,351.08,346.98,349.59,182124992
2006-07-25,349.59,355.41,348.78,352.64,243784992
2006-07-26,352.64,360.13,350.73,359.85,359608992
2006-07-27,359.85,370.3,359.85,367.47,405073984
2006-07-28,367.47,368.05,359.22,361.02,289844992
2006-07-31,361.02,365.74,359.09,360.68,157896000
2006-08-01,360.68,364.87,355.53,357.43,194499984
2006-08-02,357.43,359.35,353.99,357.22,163156992
2006-08-03,357.22,361.04,351.47,352.63,214595984
2006-08-04,352.63,362.69,352.63,361.6,260937984
2006-08-07,361.6,361.6,356.52,359.68,177720992
2006-08-08,359.68,367.91,359.68,365.36,253328992
2006-08-09,365.36,375.63,363.38,375.63,387999968
2006-08-10,375.63,375.63,367.24,373.89,283052992
2006-08-11,373.89,380.27,372.83,374.18,274836000
2006-08-14,374.18,378.05,374.18,376.31,175181984
2006-08-15,376.31,378.07,369.25,378.07,209529984
2006-08-16,378.07,384.33,376.73,384.33,285044000
2006-08-17,384.33,387.88,377.05,378.85,251742992
2006-08-18,378.85,380.76,371.36,373.85,165430992
2006-08-21,373.85,374.72,370.12,371.65,140358000
2006-08-22,371.65,375.68,370.02,371.31,132608992
2006-08-23,371.31,373.1,368.82,371.22,125486992
2006-08-24,371.22,371.22,361.74,366.51,188420992
2006-08-25,366.51,370.28,365.56,368.62,162246992
2006-08-28,368.62,368.8,365.2,366.87,153846992
2006-08-29,366.87,370.57,366.87,368.97,116636992
2006-08-31,368.97,373.95,368.97,372.86,202558992
2006-09-01,372.86,374.24,370.78,374.15,212936992
2006-09-04,374.15,381.39,373.96,381.39,264950992
2006-09-05,381.39,383.9,379.44,381.8,236850992
2006-09-06,381.8,381.9,375.12,376.9,179252992
2006-09-07,376.9,376.9,372.35,374.57,203295984
2006-09-08,374.57,377.44,371.33,373.72,178728992
2006-09-11,373.72,374.23,368.79,371.73,177195984
2006-09-12,371.73,376.25,369.93,376.25,295376992
2006-09-13,376.25,382.3,376.25,377.75,300848992
2006-09-14,377.75,381.91,372.25,374.79,270548000
2006-09-15,374.79,381.44,374.15,381.44,204885984
2006-09-18,381.44,386.46,380.99,382.46,230108992
2006-09-19,382.46,384.35,378.73,383.45,190959984
2006-09-20,383.45,384.09,380.15,382.75,206412992
2006-09-21,382.75,385.38,376.38,377.91,209758992
2006-09-22,377.91,377.91,362.28,363.9,261558992
2006-09-25,363.9,368.08,359.61,360.84,166140000
2006-09-26,360.84,365.88,359.32,364.32,223555984
2006-09-27,364.32,372.07,364.32,368.19,266571984
2006-09-28,368.19,372.68,367.78,372.68,259569984
2006-09-29,372.68,374.67,367.82,369.25,259701984
2006-10-02,369.25,369.84,364.62,369.84,159222992
2006-10-03,369.84,370.96,365.98,368.3,178736992
2006-10-04,368.3,368.3,362.24,363.9,168991984
2006-10-05,363.9,370.86,363.9,369.17,310521984
2006-10-06,369.17,370.94,365.03,367.38,181575984
2006-10-09,367.38,369.14,365.94,368.86,116739992
2006-10-10,368.86,374.77,368.86,374.49,237087984
2006-10-11,374.49,377.85,374.27,376.6,243555984
2006-10-12,376.6,383.17,375.23,383.17,318945984
2006-10-13,383.17,386.43,382.24,384.86,367252992
2006-10-16,384.86,389.98,384.25,389.98,251312992
2006-10-17,389.98,391.08,383.26,384.57,294460000
2006-10-18,384.57,397.63,384.57,397.44,341702976
2006-10-19,397.44,401.89,392.83,398.24,408671968
2006-10-20,398.24,399.88,394.05,396.44,215927984
2006-10-26,396.44,408.3,396.44,405.91,360923968
2006-10-27,405.91,408.91,403.82,406.83,305696992
2006-10-30,406.83,406.83,397.64,400.81,203149984
2006-10-31,400.81,406.23,398.46,405.82,256082992
2006-11-01,405.82,406.41,402.84,406.02,289017984
2006-11-02,406.02,406.02,393.5,395.04,284652000
2006-11-03,395.04,395.3,387.09,393.07,264359984
2006-11-06,393.07,398.1,391.95,396.76,245568992
2006-11-07,396.76,405.95,396.76,401.64,321586976
2006-11-08,401.64,401.64,396.15,397.37,234150992
2006-11-09,397.37,403.23,396.92,398.91,269149984
2006-11-10,398.91,398.91,393.45,396.27,157186000
2006-11-13,396.27,397.52,387.97,390.3,178887984
2006-11-14,390.3,396.55,390.22,396.55,164638000
2006-11-15,396.55,399.71,394.68,396.54,186375984
2006-11-16,396.54,398.89,391.14,392.68,175301984
2006-11-17,392.68,392.93,383.15,384.33,183276992
2006-11-20,384.33,384.33,376.85,383.47,200517984
2006-11-21,383.47,385.01,379.35,385.01,195016992
2006-11-22,385.01,386.68,375.28,377.34,216677984
2006-11-23,377.34,382.02,375.1,380.77,224514992
2006-11-24,380.77,380.78,374.22,375.82,229820992
2006-11-27,375.82,382.39,375.66,382.39,204166992
2006-11-28,376.89,377.08,370.78,371.84,178323984
2006-11-29,374.31,380.67,374.31,380.67,239009984
2006-11-30,384.22,385.75,380.62,381.69,263808992
2006-12-01,382.16,384.5,380.1,381.97,129599992
2006-12-04,381.97,381.97,374.53,376.55,135622000
2006-12-05,379.37,381.63,374.17,381.63,227015984
2006-12-06,382.88,383.69,380.53,381.85,197649984
2006-12-07,384.66,398.58,384.66,398.58,585360000
2006-12-08,394.81,397.91,391.87,393.2,267556992
2006-12-11,392.29,394.63,391.11,394.62,141918992
2006-12-12,398.9,399.45,390.91,392.13,219625984
2006-12-13,391.59,391.95,387.17,388.75,175906992
2006-12-14,388.9,395.95,388.9,395.95,231872992
2006-12-15,398.08,402.29,396.74,402.05,351850976
2006-12-18,401.33,403.41,397.22,398.33,217100992
2006-12-19,394.31,396.12,389.66,390.71,224104992
2006-12-20,394.31,395.55,389.08,389.97,153606992
2006-12-21,389.32,391.47,387.69,390.83,156966992
2006-12-22,390.36,391.8,388.68,391.8,114217992
2006-12-25,389.97,389.97,385.88,387.05,148844992
2006-12-26,387.51,390.45,385.02,387.67,153706000
2006-12-27,388.61,388.61,383.1,386.11,204026992
2006-12-28,389.42,392.42,388.94,391.38,276512000
2006-12-29,393.17,394.68,389.06,391.17,261045984
2007-01-04,391.91,392.98,388.35,390.06,193285984
2007-01-05,388.9,389.47,381.84,384.35,218046992
2007-01-08,384.35,384.35,374.11,378.32,221777984
2007-01-09,380.27,381.25,370.71,370.83,304201984
2007-01-10,368.27,371.69,363.53,366.3,278578976
2007-01-11,369.41,376.4,369.41,376.4,304280992
2007-01-12,379.13,382.44,376.91,381.38,346086976
2007-01-15,382.84,390.43,380.85,390.43,286709984
2007-01-16,388.99,390.76,386.59,388.88,239825984
2007-01-17,388.8,393.94,388.8,392.18,294232992
2007-01-18,394.23,402.56,393.98,402.56,377575968
2007-01-19,398.58,408.12,398.06,402.01,441779968
2007-01-22,407.12,412.47,407.12,412.47,349327968
2007-01-23,408.77,412.86,406.24,412.5,276248992
2007-01-24,416,421.01,415.65,420.36,422757984
2007-01-25,421.12,424.82,418.15,421.23,500705984
2007-01-26,416.6,419.37,413.4,418.46,363461984
2007-01-29,418.46,419.6,411.31,413.97,314073984
2007-01-30,413.2,414.46,407.12,413.57,315408992
2007-01-31,415.39,416.64,410.75,411.83,317494976
2007-02-01,419,425.1,417.02,423.02,555552000
2007-02-02,424.72,432.86,422.48,431.13,461163968
2007-02-05,428.18,431.3,423.94,427.01,296857984
2007-02-06,429.2,430.06,424.3,425.01,335984992
2007-02-07,425.2,425.58,417.92,420.99,278472000
2007-02-08,416.11,416.61,411.14,416.45,336840000
2007-02-09,419.45,423.71,417.95,421.85,464790976
2007-02-12,418.78,422.41,417.91,420.26,378509984
2007-02-13,419.94,427.53,419.67,425.52,430872992
2007-02-14,431.42,434.79,429.44,432.56,451962976
2007-02-15,437.66,442.24,435.16,438.14,513459968
2007-02-16,437.74,439.84,433.85,436.36,315174976
2007-02-19,437.07,442.53,437.07,442.53,380962976
2007-02-20,443.84,445.36,437.95,440.61,410434976
2007-02-21,440.86,440.91,425.95,428.89,378287968
2007-02-22,432.65,439.11,430.24,438.29,411130976
2007-02-23,437,437.5,431.63,435.92,232471984
2007-02-26,435.92,437.37,431.92,437.37,329437984
2007-02-27,431.79,431.79,415.86,417.74,443885984
2007-02-28,407.32,414.31,404.88,414.31,485954976
2007-03-01,411.42,415.62,394.66,395.88,510600960
2007-03-02,404.92,406.5,395.4,405.5,493897984
2007-03-05,390.64,397.89,388.24,397.29,369815968
2007-03-06,403.85,405.37,398.54,402.31,333184000
2007-03-07,409.01,409.01,401.47,404.07,329072000
2007-03-08,407.7,414.67,406.72,414.07,365670976
2007-03-09,414.07,420.56,409.24,420.56,287698976
2007-03-12,422.57,426.1,415.92,419.78,326028000
2007-03-13,418.93,422.95,412.66,416.66,326982976
2007-03-14,402.31,408.28,402.05,405.02,337085984
2007-03-15,413.6,414.84,406.94,411.95,375963968
2007-03-16,410.22,418.2,408.62,418.2,335329984
2007-03-19,420.39,421.55,415.75,419.22,368723968
2007-03-20,423.47,424.47,416.96,418.18,273412000
2007-03-21,422,424.64,420.27,424.19,315353984
2007-03-22,430.95,435.35,428.46,432.4,462917984
2007-03-23,431.12,436.2,430.71,434.09,423668992
2007-03-26,433.84,436.36,429.01,432.64,262166992
2007-03-27,430.57,433.13,427.75,430.97,272794976
2007-03-28,425.82,432.77,425.82,430.8,375027968
2007-03-29,431.52,436.66,430.49,436.66,394893984
2007-03-30,435.32,439.02,434.41,436.61,445029984
2007-04-02,433.4,437.25,433.12,435.42,316748992
2007-04-03,438.39,443.83,436.82,443.09,526530976
2007-04-04,449.02,450.35,444.67,446.61,486717984
2007-04-05,448.48,457.44,448.35,457.14,601129984
2007-04-06,459.48,459.79,455.36,458.45,331982976
2007-04-09,459.31,459.31,454.7,458.89,356455968
2007-04-10,455.62,457.33,450.31,453.4,414496992
2007-04-11,454.03,463.18,453.61,461.06,407040992
2007-04-12,454.5,460.34,452.73,455.66,339940992
2007-04-13,459.52,462.42,457.1,460.44,350892992
2007-04-16,464.59,469.15,462.99,466.97,366738976
2007-04-17,467.08,468.65,462.43,466.21,428401984
2007-04-18,467.65,470.76,455.4,456.34,391315968
2007-04-19,450.26,463.82,448.61,463.08,490301984
2007-04-20,469,475.54,468.05,473.56,634324992
2007-04-24,475.02,475.02,464.65,470.15,544000960
2007-04-25,468.94,480.35,468.69,480.33,380400992
2007-04-26,484.99,485.61,476.38,478.26,442566976
2007-04-27,475.47,479.91,465.77,468.61,349370976
2007-04-30,431.16,449.84,431.16,449.84,525716960
2007-05-01,444.36,445.73,434.94,435.29,375154976
2007-05-02,451.3,453.23,440.82,442.56,446256992
2007-05-03,445.69,452.32,443.42,450.78,362560992
2007-05-04,452.18,452.82,441.83,448.18,314309984
2007-05-07,451.12,453.59,445.61,446.81,311705984
2007-05-08,448.6,449.72,444.32,447.07,233042992
2007-05-09,450.45,455.33,448.19,451.03,305224992
2007-05-10,455.72,456,446.35,450.56,275504000
2007-05-11,445.55,449.85,442.94,448.21,320490976
2007-05-14,452.73,453.49,448.78,451.42,290630976
2007-05-15,448.67,452.17,447.99,448.98,280288992
2007-05-16,450.31,455.4,449.25,455.4,256923984
2007-05-17,459.88,462.13,457.29,458.6,315096000
2007-05-18,457.72,461.63,456.6,460.73,196334992
2007-05-21,462.87,465.26,458.93,462.09,248977984
2007-05-22,462.77,467.24,462.35,463.69,290888000
2007-05-23,461.33,466.16,460.41,464.25,243232992
2007-05-24,461.6,464.44,456,462.37,219804992
2007-05-25,457.67,462.6,457.67,461.94,194813984
2007-05-28,465.12,469.28,463.65,469.28,165536992
2007-05-29,470.37,471.02,466.65,470.03,304020992
2007-05-30,467.88,467.88,461.54,462.75,221101984
2007-05-31,468.02,470.81,465.2,470.81,296900000
2007-06-01,469.48,469.48,463.51,464.9,183288992
2007-06-04,465.41,466.62,459.25,461.11,167308000
2007-06-05,465.55,467.37,461.12,464.52,240948992
2007-06-06,464.2,466.84,458.57,458.61,275797984
2007-06-07,458.49,459.72,445.59,448.44,249185984
2007-06-08,440.32,444.21,435.53,443.32,308421984
2007-06-11,446.3,449.71,444.77,448.94,177635984
2007-06-12,449.57,451.96,442.93,443.72,164134000
2007-06-13,439.63,447.21,438.35,446.3,258716992
2007-06-14,451.55,451.55,446.76,446.76,213217984
2007-06-15,449.72,459.72,449.35,459.72,328830976
2007-06-18,464.88,465.46,461.61,463.68,220995984
2007-06-19,464.96,464.96,460.36,462.32,172371984
2007-06-20,463.71,464.27,461.86,462.51,193976992
2007-06-21,457.93,462.01,455.92,459.52,249545984
2007-06-22,460.79,461.23,456.47,457.05,126662992
2007-06-25,453.51,455.99,452.13,454.17,187631984
2007-06-26,451.68,460.1,451.56,460.1,245997984
2007-06-27,456.73,457.74,450.49,451.62,201965984
2007-06-28,456.65,462.13,455.25,461.81,247971984
2007-06-29,463.77,470.94,459.25,470.94,249969984
2007-07-02,469.53,477.48,469.53,477.31,245019984
2007-07-03,483.23,487.79,483.23,486.8,383090976
2007-07-04,487.09,497.33,486.21,494.76,514851968
2007-07-05,497.84,500.34,494.37,498.5,463096992
2007-07-06,494.66,501.55,494.66,498.95,414953984
2007-07-09,505.93,512.82,504.64,512.82,488097984
2007-07-10,510.85,514.95,505.33,505.58,453106976
2007-07-11,498.86,501.38,493.88,500.56,318500000
2007-07-12,505.34,520.63,505.34,520.06,478833984
2007-07-13,527.22,528.89,520.31,520.87,563474944
2007-07-16,520.76,522.97,515.98,517.74,324392992
2007-07-17,516.93,516.93,510.1,516.44,328885984
2007-07-18,510.61,513.71,508.43,511.12,300096000
2007-07-19,517.08,533.25,514.66,533.25,464327968
2007-07-20,533.74,536.87,526.44,529.36,410554976
2007-07-23,541.46,558.94,541.46,556.25,679549952
2007-07-24,556.47,563.1,546.35,549.31,535493984
2007-07-25,539.88,550.51,538.45,548.32,473776992
2007-07-26,548.24,548.24,518.32,525.12,509605984
2007-07-27,510.06,518.8,506.69,515.62,623355968
2007-07-30,514.21,521.89,504.95,514.59,397560992
2007-07-31,521.73,529.53,520.76,528.25,390312992
2007-08-01,506.56,513.69,504.62,512.99,449694976
2007-08-02,519.28,521.69,510.37,513.94,361105984
2007-08-03,517.12,517.18,506.29,507.16,423548992
2007-08-06,498.42,504.76,497.76,504.3,286676000
2007-08-07,511.54,512.45,505.77,507.08,287886976
2007-08-08,513.02,521.52,513.02,520.71,373265984
2007-08-09,523.9,523.9,499.38,499.75,408813984
2007-08-10,489.84,498.57,485.88,491.86,347970976
2007-08-13,497.08,502.73,492.21,502.73,256861984
2007-08-14,494.18,499.93,493.08,498.81,268257984
2007-08-15,485.92,488.81,470.69,477.14,344453984
2007-08-16,464.49,464.49,433.19,444.73,514349984
2007-08-17,435.04,465.77,434.93,465.77,716359936
2007-08-20,466.31,470.03,461.48,461.49,311626976
2007-08-21,461.47,462.49,450.4,452.65,407001984
2007-08-22,458.54,470.41,458.54,468.82,366240992
2007-08-23,477.56,480.65,471.83,473.89,396902976
2007-08-24,470.81,473.99,466.66,468.24,218643984
2007-08-27,476.03,479.14,474.21,479.14,200339984
2007-08-28,476.39,479.78,474.31,477.51,299060000
2007-08-29,469.12,481.73,468.36,480.82,368613984
2007-08-31,489.74,501.99,489.74,501.99,420821984
2007-09-03,503.18,505.63,497.37,499.37,314080992
2007-09-04,498.17,502.85,495.77,500.33,314401984
2007-09-05,501.12,505,493.1,494.21,334816992
2007-09-06,496.15,499.14,487.28,496.01,333796000
2007-09-07,496.59,499.02,486.9,490.5,289324000
2007-09-10,491.84,493.1,485.49,485.49,240212992
2007-09-11,490.02,493.27,486.13,492.96,245319984
2007-09-12,491.87,493.97,488.18,492.33,259924992
2007-09-13,491.7,497.79,490.6,496.81,285548992
2007-09-14,502.73,506.21,498.08,506.21,512041984
2007-09-17,505.44,506.61,499.78,505.37,312476000
2007-09-18,502.1,507.71,501.47,505.01,344349984
2007-09-19,523.31,538.84,522.5,538.84,712041984
2007-09-20,536.7,538.84,532.2,535.43,517635968
2007-09-21,532.36,539.44,532.36,538.82,707488960
2007-09-24,541.42,541.6,535.81,535.81,576179968
2007-09-25,535.1,537.12,525.82,528.93,389336992
2007-09-26,532.78,542.46,530.78,542.46,604697984
2007-09-27,549.01,549.01,541.59,543.9,527829984
2007-09-28,546.89,547,539.84,540.44,348726976
2007-10-01,535.95,541.98,532.22,541.98,318720992
2007-10-02,552.32,554.03,547.33,547.33,557980992
2007-10-03,546.38,547.08,539.68,541.65,370868992
2007-10-04,541.94,552.17,541.18,549.16,415161984
2007-10-05,555.95,567.93,552.21,567.93,737767936
2007-10-08,569.03,572.61,562.79,562.79,548685952
2007-10-09,560.94,579.11,560.01,579.11,607192000
2007-10-10,574.34,579.6,573.6,574.18,436372992
2007-10-11,575.46,581.53,573.01,580.53,402262976
2007-10-15,569.6,588.22,569.6,582.32,465691968
2007-10-16,579.44,579.5,571.39,571.85,382827968
2007-10-17,572.06,580.95,567.78,579.32,516716960
2007-10-18,578.8,579.83,559.25,562.68,557684992
2007-10-19,557.4,567.66,552.75,554.87,467529984
2007-10-22,528.08,539.7,526.14,539.7,416623968
2007-10-23,551.31,560.86,547.88,557.52,402262976
2007-10-24,555.01,556.65,549.49,556.39,434687968
2007-10-25,555.72,566.18,555.72,557.29,457296992
2007-10-26,562.38,566.1,559.02,564.47,311044000
2007-10-30,566.76,570.6,564.84,567.74,464808992
2007-10-31,571.07,578.74,568.74,576.16,536898944
2007-11-01,585.4,587.02,565.79,573.71,548675968
2007-11-02,566.01,573.98,565.07,568.55,399888992
2007-11-05,564.15,567.74,555.67,560.64,294462976
2007-11-06,566.53,569.06,563.99,569.06,406826976
2007-11-07,568.26,574.73,557.13,560.76,449465984
2007-11-08,547.93,555.12,545.25,551.61,456261984
2007-11-09,554.96,555.7,534.65,536.89,377636992
2007-11-12,536.21,540.84,533.47,540.84,302540000
2007-11-13,539.37,547.19,536.08,547.19,327946976
2007-11-14,555.75,559.47,548.75,556.65,396302976
2007-11-15,556.52,560.61,545.62,547.43,285289984
2007-11-16,545.53,548.37,542.07,543.04,249628992
2007-11-19,546.52,549.05,531.94,532.63,222509984
2007-11-20,536.89,539.34,526.57,535.78,311424000
2007-11-21,527.51,528.34,518.14,526.16,257516992
2007-11-22,523.53,524.09,515.72,521.99,251590992
2007-11-23,519.82,526.18,518.86,523.31,209221984
2007-11-26,529.19,530.59,522.35,526.82,205275984
2007-11-27,522.4,522.76,510.9,514.52,274370976
2007-11-28,522.92,530.62,522.92,530.27,201380992
2007-11-29,535.83,537.36,528.88,531.81,265510992
2007-11-30,537.03,545.31,535.18,542.14,365276992
2007-12-03,540.79,545.3,538.92,543.2,218622992
2007-12-04,542.72,546.27,536.73,540.13,204485984
2007-12-05,545.84,555.55,543.63,555.21,320684992
2007-12-06,557.35,561.87,553.31,561.87,335116992
2007-12-07,560.9,567.96,560.81,564.91,298522976
2007-12-10,560.62,568.78,557.98,565.19,220279984
2007-12-11,570.84,570.84,561.85,562.71,204398992
2007-12-12,554,567.95,553.62,567.66,338150976
2007-12-13,556.88,561.08,550.74,552.39,292933984
2007-12-14,558.35,559.39,547.15,549.12,252311984
2007-12-17,542.56,544.38,534.66,536.03,196014992
2007-12-18,537.92,542.24,533.83,542.24,227984992
2007-12-19,540.28,541.33,536.11,538.47,169983984
2007-12-24,548.93,555.1,546.71,555.1,179055984
2007-12-25,551.76,555.27,551.1,553.81,132983992
2007-12-26,553.75,558.72,552.67,553.73,137934000
2007-12-27,555.04,560.24,551.32,552.33,198028992
2007-12-28,548.81,560.65,548.81,556.98,154566992
2007-12-31,557.92,559.22,551.39,555.38,98450992
2008-01-02,550.96,552.82,544.28,547.08,169983984
2008-01-03,542,542.48,534,535.41,251975984
2008-01-04,537.24,537.91,525.3,525.3,261991984
2008-01-07,525.22,527.79,519.65,525.7,243334992
2008-01-08,527.64,533.06,526.24,532.36,285828000
2008-01-09,528.48,530.87,524.1,527.31,268660000
2008-01-10,531.61,531.61,521.24,523.51,222296992
2008-01-11,523.32,525.12,517.18,519.21,262251984
2008-01-14,515.16,518.71,512.36,514.81,231232992
2008-01-15,513.21,513.32,502.25,503.77,245515984
2008-01-16,493.74,493.85,482.38,490.94,403486976
2008-01-17,497.19,497.19,477.15,489.03,398568992
2008-01-18,486.1,493.25,479.46,486.57,351721984
2008-01-21,469.77,474.06,447.3,455.44,389733984
2008-01-22,435.05,453.91,429.63,445.94,647962944
2008-01-23,457.6,461.1,421.03,425.39,533018976
2008-01-24,447.1,450.58,436.81,450.11,555216960
2008-01-25,458.59,462.07,453.89,454.97,400191968
2008-01-28,437.74,441.57,435.66,437.07,302258976
2008-01-29,443.72,447.26,438.37,445.73,283486976
2008-01-30,442.84,444.96,438.96,443.04,249690992
2008-01-31,443.13,443.92,424.02,426.98,320680000
2008-02-01,435.71,447.3,435.71,444.52,420984992
2008-02-04,454.34,458.49,452.82,457.2,296128000
2008-02-05,455.4,459.32,442.08,443.51,362737984
2008-02-06,433.06,435.69,428.49,433.17,359140992
2008-02-07,432.23,434,416.44,418.66,391866976
2008-02-08,424.81,428.46,412.45,419.58,453024992
2008-02-11,410.93,418.08,410.23,413.43,371635968
2008-02-12,422.53,436.05,418,435.4,538168960
2008-02-13,429.21,448.14,429.21,447.52,545069952
2008-02-14,455.16,459.06,450.84,454.94,464345984
2008-02-15,453.51,458.25,439.15,443.05,418265984
2008-02-18,448,457.42,446.72,457.42,313492992
2008-02-19,454.41,464.92,450.48,462.49,478769984
2008-02-20,454.35,459,451.41,458.77,379683968
2008-02-21,464.11,467.97,458.16,464.47,434090976
2008-02-22,457.91,459.73,454.19,455.92,320888992
2008-02-25,462.79,462.79,447.87,449.09,256998992
2008-02-26,455.49,460.16,451.74,455.25,329313984
2008-02-27,464.94,467.56,458.87,462.6,334697984
2008-02-28,462.83,466.64,456.51,458.23,289368992
2008-02-29,453.76,459.91,445.3,447.77,362859968
2008-03-03,434.37,436.57,430.03,433.44,306164000
2008-03-04,437.57,438.47,427.28,429.23,341912992
2008-03-05,432.32,435.04,427.76,434.68,267584992
2008-03-06,436.89,437.22,423.34,425.24,266761984
2008-03-07,416.15,419.21,408.87,415.37,373263968
2008-03-10,411.67,416.97,409.88,415.35,292185984
2008-03-11,416.44,433.86,414.67,433.18,481281984
2008-03-12,442.82,446.28,439.19,442.48,467839968
2008-03-13,427.6,430.25,422.18,424.22,379695968
2008-03-14,430.21,438.42,420.45,425.86,539714944
2008-03-17,392.58,403.39,385.27,394.09,431374976
2008-03-18,399.23,408.75,392.62,407.2,428844992
2008-03-19,413.59,415.53,405.48,409.07,459506976
2008-03-20,400.98,403.33,394.82,398.48,305096992
2008-03-21,403.15,403.15,395.46,397.19,167760000
2008-03-24,398.56,411.56,396.43,411.44,221937984
2008-03-25,413.49,416.1,407.39,409.92,296380992
2008-03-26,407.19,412.65,403.37,406.58,271308000
2008-03-27,410.61,415.85,405.33,406.35,379627968
2008-03-28,408.51,410.13,395.01,395.01,314616992
2008-03-31,389.8,390.42,381.74,390.15,306016000
2008-04-01,384.9,407.07,384.66,406.74,530505984
2008-04-02,412.25,418.68,408.1,409.85,524996960
2008-04-03,415.78,418.03,400.8,400.91,425933984
2008-04-04,406.88,413.63,403.13,412.5,443961984
2008-04-07,422.59,424.61,419.13,422.77,356776992
2008-04-08,418.65,425.83,418.04,421.7,399776992
2008-04-09,421.78,431.44,420,429,487571968
2008-04-10,428.89,431.73,420.33,420.96,440110976
2008-04-11,430.26,431.06,417.19,419.8,411162976
2008-04-14,411.79,417.74,410.84,417.47,335780992
2008-04-15,418.61,419.78,411.91,415.84,277804992
2008-04-16,418.42,418.59,412.48,415.56,280650976
2008-04-17,414.33,419.09,413.14,416.02,415435968
2008-04-18,416.38,426.41,414.5,426.41,446335968
2008-04-21,429.3,430.65,423.05,430.65,348508992
2008-04-22,428.11,432.07,426.52,428.28,297524992
2008-04-24,425.19,434.75,423.78,431.9,439217984
2008-04-25,436.8,438.97,434.23,435.94,378988992
2008-04-28,438.91,439.96,434.5,436.14,274012992
2008-04-29,433.4,434.69,428.9,430.54,280588000
2008-04-30,430.67,437.52,423.97,434.68,331864000
2008-05-01,429.44,433.36,424.83,426.64,247995984
2008-05-02,432.37,434.55,426.03,434.26,347739968
2008-05-05,432.71,436.1,431.81,434.58,284568992
2008-05-06,435.48,437.19,427.13,428.96,299514976
2008-05-07,432.53,433.16,427.26,432.72,268998976
2008-05-08,424.33,427.83,419.82,423.1,285156992
2008-05-09,420.61,421.62,414.46,420.35,241117984
2008-05-12,421.73,423.61,414.99,416.39,182533984
2008-05-13,420.1,420.45,414.08,418.31,223364992
2008-05-14,420.95,425.91,418.06,425.23,291313984
2008-05-15,424.86,426.92,420.89,426.24,270464000
2008-05-16,428.11,429.49,423.64,424.99,274250976
2008-05-20,425.47,426.04,412.91,412.96,268937984
2008-05-21,413.34,416.74,405.97,410.11,268422992
2008-05-22,406.49,410.21,405.47,407.52,199831984
2008-05-23,407.66,407.67,397.45,399.61,308513984
2008-05-26,395.77,396.04,390.32,394.39,256193984
2008-05-27,400.27,402.38,396,401.89,310070976
2008-05-28,401.74,402.44,392.6,393.85,331738976
2008-05-29,396.62,396.73,389.47,390.86,271380000
2008-05-30,396.19,403.26,393.58,399.7,412456992
2008-06-02,398.8,403.38,395.03,401.21,285280000
2008-06-03,397.8,406.79,396.66,404.52,363545984
2008-06-04,404.42,404.77,397.34,398.32,251280992
2008-06-05,401.5,408.3,400.75,404.64,336173984
2008-06-06,405.41,405.41,395.28,396.46,283246976
2008-06-09,394.03,394.1,388.62,390.62,215671984
2008-06-10,388.4,389.29,380.42,386.55,338869984
2008-06-11,389.58,389.73,381.45,382.38,271354976
2008-06-12,381.97,387.57,379.82,385.94,354572992
2008-06-13,385.23,387.61,380.07,382.96,265060992
2008-06-16,386.41,389.27,381.57,384.66,288852992
2008-06-17,387.36,390.42,383.41,387.24,332628000
2008-06-18,385.28,386.36,381.37,381.37,204293984
2008-06-19,377.37,382.7,377.26,380.07,258436992
2008-06-20,382.17,385.12,377.98,379.13,255944992
2008-06-23,379.98,380.54,372.65,375.84,207864992
2008-06-24,376.55,376.8,367.38,372.76,275198976
2008-06-25,374.77,375.89,372.15,375.73,199550992
2008-06-26,374.96,375.16,364.88,365.79,264730992
2008-06-27,359.97,364.94,354.15,358.29,379296992
2008-06-30,358.74,362.8,348.79,350.9,286342976
2008-07-01,346.29,349.27,328.86,332.08,492527968
2008-07-02,333.78,338.55,326.88,335.66,416397984
2008-07-03,328.01,344.3,326.46,339.2,505695968
2008-07-04,343.29,345.68,340.78,343,285649984
2008-07-07,348.86,351.02,345.73,350.1,297329984
2008-07-08,343.14,349.9,341.52,348.95,329962976
2008-07-09,356.39,359.95,353.86,356.03,463635968
2008-07-10,352.62,360.39,352.62,355.75,447888992
2008-07-11,356.84,358.18,344.94,350.06,317934976
2008-07-14,353.77,361.5,352.76,358.26,288773984
2008-07-15,353.2,355.56,350.48,352.55,256531984
2008-07-16,357.46,363.74,352.96,363.74,445369984
2008-07-17,371.35,380.21,369.97,376.95,547328000
2008-07-18,377.47,387.83,375.5,379.47,521714976
2008-07-21,384.72,389.25,381.31,387.04,403010976
2008-07-22,383.97,384.95,375.03,376.16,364753984
2008-07-23,383.99,386.87,381.57,385.56,398499968
2008-07-24,388.94,390.6,384.2,389.44,410704992
2008-07-25,385.51,385.88,371.61,375.57,339927968
2008-07-28,374.09,382.32,370.79,381.21,260813984
2008-07-29,376.54,391.54,375.44,391.54,374901984
2008-07-30,403.91,413.63,401.66,413.42,610486976
2008-07-31,428.27,431.61,413.45,422.01,759515968
2008-08-01,419.41,429.85,417.22,429.85,462109984
2008-08-04,429.8,435.95,427.5,432.59,433928992
2008-08-05,431.9,432.55,420.93,422.38,430666976
2008-08-06,429.73,430.41,419.43,420.76,425292992
2008-08-07,418.82,422.36,412.71,416.28,400644992
2008-08-08,414.58,417.8,407.71,409.5,379309984
2008-08-11,413.95,417.33,410.07,417.33,276737984
2008-08-12,416.25,419.34,412.85,414.62,344626976
2008-08-13,413.99,414.73,410.28,412.54,260531984
2008-08-14,415.93,419.78,413.74,417.11,323146976
2008-08-15,420.92,424.07,418.19,421.94,296833984
2008-08-18,420,423.62,418.01,419.47,236923984
2008-08-19,415.93,416.09,403.9,404.88,261421984
2008-08-20,404.25,405.78,395.69,398.01,284058976
2008-08-21,394.6,400.13,391.98,395.7,242633984
2008-08-22,399.33,410.35,396.92,408.94,342866976
2008-08-25,410.46,412.65,405.47,406.92,228374992
2008-08-26,403.25,406.6,398.83,400.97,248475984
2008-08-27,402.26,403.57,394.34,395.76,202850992
2008-08-28,397.34,401.65,394.53,401.5,268621984
2008-08-29,403.96,404.86,396.77,398.44,210162992
2008-09-01,392.26,395.19,389.57,394.57,157334000
2008-09-02,396.13,404.43,390.02,404.37,334080000
2008-09-03,399.19,403.91,396.79,403.29,301186976
2008-09-04,401.68,403.63,394.06,395.56,261520992
2008-09-05,387.96,391.16,384.92,391.16,282392992
2008-09-08,403.44,407.54,401.45,405.17,411083968
2008-09-09,403.57,408.82,398.6,401.25,350957984
2008-09-10,399.35,399.64,391.47,392.95,390797984
2008-09-11,390.14,391.16,371.43,373.88,357141984
2008-09-12,380.07,380.11,367.8,370.34,395139968
2008-09-15,356.1,357.85,346.69,350.81,410787968
2008-09-16,344.5,347.54,333.59,337.36,439206976
2008-09-17,347.89,349.51,320.96,327.28,561861952
2008-09-18,315.5,328.66,309.71,322.16,655922944
2008-09-19,341.9,368.64,341.54,363.7,1002740928
2008-09-22,359.63,366.64,356.35,361.84,439968992
2008-09-23,354.35,356.89,348.04,354.54,388574976
2008-09-24,356.48,358.75,347.04,351.77,372140992
2008-09-25,351.52,363.83,350.15,363.62,485233984
2008-09-26,356.69,365.57,355.62,365.57,402315968
2008-09-29,363.62,365.41,356.4,360.51,150496992
2008-10-03,340.58,345.53,335.92,345.53,315326976
2008-10-06,323.5,329.06,314.63,315.75,436163968
2008-10-07,324.18,324.92,311.82,315.62,567438976
2008-10-08,291.89,314.59,289.11,307.73,1018920960
2008-10-09,311.35,315.97,305.91,308.79,549698944
2008-10-10,289.22,291.17,280.93,284.96,678096960
2008-10-13,299.93,301.9,288.07,289.62,517362976
2008-10-14,308.76,308.76,301.14,305.36,637273984
2008-10-15,304.31,304.63,291.8,294.44,416209984
2008-10-16,275.02,281.84,270.15,276.01,741741952
2008-10-17,281.2,281.2,258.33,258.7,634432000
2008-10-20,264.08,268.12,258.61,267.64,568934976
2008-10-21,270.28,279.73,266.88,267.23,803064960
2008-10-22,259.81,265.48,255.79,256.24,526083968
2008-10-23,254.91,260.21,240.84,250.41,907472960
2008-10-24,240.76,245.29,235.72,241.77,598120960
2008-10-27,236.3,244.36,234.45,243.37,554992960
2008-10-28,247.2,250.44,246.37,248.95,324616992
2008-10-30,266.85,271.82,265.39,267.33,782936960
2008-10-31,266.7,278.59,262.29,278.33,782257984
2008-11-03,281.32,285.83,277.82,279.88,475983968
2008-11-04,280.75,293.79,276.17,293.43,663779968
2008-11-05,293.63,293.63,278.56,278.56,528178976
2008-11-06,272.02,276.97,268.89,273.74,643596992
2008-11-07,272.44,275.59,265.06,266.48,440237984
2008-11-10,271.21,276.62,267.82,267.98,363584992
2008-11-11,263.12,263.12,257.79,258.89,329770976
2008-11-12,260.8,260.83,250.09,253.42,477406976
2008-11-13,245.01,253.23,245.01,251,593745984
2008-11-14,255.45,257.54,252.39,254.25,533333984
2008-11-17,253.02,253.79,239.55,240.46,528755968
2008-11-18,237.69,238.87,229.05,234.95,565736960
2008-11-19,235.17,235.17,218.63,219.29,540232960
2008-11-20,213.28,213.98,209.17,212.28,655261952
2008-11-21,217.54,222.53,212.59,219.66,682794944
2008-11-24,226.36,242.56,226.1,241.37,791852992
2008-11-25,243.14,246.76,238.61,244.25,890141952
2008-11-26,242.55,244.32,238.36,244.09,522403968
2008-11-27,248.25,255.48,248.09,253.83,662526976
2008-11-28,254.77,258.4,249.48,257.15,633257984
2008-12-01,256.35,256.35,242.63,243.32,395485984
2008-12-02,234.61,246.63,230.87,244.25,626441984
2008-12-03,245.52,247.25,238.14,239.37,446430976
2008-12-04,242.51,247.4,242.4,246.71,588677952
2008-12-05,245.96,246.01,238.62,240.35,384042976
2008-12-12,240.36,249.99,240.36,249.37,462417984
2008-12-15,254.11,259.98,252.79,255.98,622626944
2008-12-16,255.07,263.96,254.85,263.96,658114944
2008-12-17,269.53,270.34,263.94,267.65,574992960
2008-12-18,267.77,269.66,263.64,263.96,456817984
2008-12-19,264.36,267.4,260.49,262.05,438511968
2008-12-22,262.43,263.37,260.2,261.99,228586992
2008-12-23,260.69,263.71,260.48,262.94,202589984
2008-12-24,262.26,263.84,259.69,260.55,118471992
2008-12-25,260.65,261.49,259.23,260.59,75674000
2008-12-26,261.39,265.69,261.34,264.99,157110992
2008-12-29,265.23,268.16,263.28,264.24,224474992
2008-12-30,265.03,266.56,263.99,264.11,257032992
2008-12-31,265.85,272.15,262.21,268.64,428503968
2009-01-02,271.48,273.32,269.41,270.06,435408992
2009-01-05,275.89,280.93,275.89,279.89,668930944
2009-01-06,280.33,287.33,280.17,287.09,731970944
2009-01-07,286.52,286.73,277.27,278.93,509669984
2009-01-08,272.92,273.57,261.21,262.1,563694976
2009-01-09,264.55,270.89,262.77,264.7,575809984
2009-01-12,262.16,262.16,255.92,257.09,346126976
2009-01-13,253.89,261.66,251.97,261.09,456595968
2009-01-14,263.17,264.01,250.12,250.56,546984960
2009-01-15,248.52,255.53,248.34,250.72,587626944
2009-01-16,258.06,259.88,255.26,256.31,466395968
2009-01-19,258.65,258.83,249.18,250.56,429046976
2009-01-20,249.23,254.28,246.5,247.15,496046976
2009-01-21,242.57,247.36,240.35,247.36,546589952
2009-01-22,252.1,253.05,244.9,246.42,543125952
2009-01-23,245.29,248.37,243.33,247.82,450534976
2009-01-26,248.74,259.7,248.49,259.7,632693952
2009-01-27,260.47,262.6,254.8,257.98,581838976
2009-01-28,262.52,267.71,262.52,267.06,613486976
2009-01-29,266.73,266.73,260.11,261.63,462937984
2009-01-30,257.33,261.23,256.02,259.34,398442976
2009-02-02,255.61,257.19,252.58,252.71,258750992
2009-02-03,254.95,258.65,254.67,256.6,361095968
2009-02-04,259.71,263.08,258.73,261.41,398844992
2009-02-05,257.94,260.35,256.69,257.74,318746976
2009-02-06,261.44,267.84,261.44,267.35,521648960
2009-02-09,267.99,271.32,267.9,270.4,496775968
2009-02-10,268.5,269.24,259.05,259.66,494444992
2009-02-11,254.26,255.13,249.75,253.98,391192992
2009-02-12,254.57,256.75,248.99,250.23,389326976
2009-02-13,254.44,255.45,249.63,252,474543968
2009-02-16,250.12,250.81,247.21,249.12,287828000
2009-02-17,246.45,247.11,237.55,239.08,469894976
2009-02-18,240.12,241.83,231.99,238.45,679044992
2009-02-19,241.29,245.28,240.58,244.4,463993984
2009-02-20,239.72,240.11,234.53,235.79,457155968
2009-02-23,240.15,241.97,237.84,239.91,435666976
2009-02-24,235.29,240.69,234.45,240.32,527911968
2009-02-25,244.56,245.54,240.82,241.52,355205984
2009-02-26,242.48,243.44,240.56,241.69,409955968
2009-02-27,240.4,240.95,236.38,240.27,425875968
2009-03-02,236.79,237.56,234.43,237,392276992
2009-03-03,235.09,237.74,234.86,237.52,366403968
2009-03-04,239.41,240.2,236.89,239.41,283202976
2009-03-05,239.94,239.94,228.96,230.36,397042976
2009-03-06,228.38,232.2,227.21,232.2,419954976
2009-03-09,232.73,233.89,226.59,230.55,490676992
2009-03-10,231.11,233.92,229.14,233.15,445294976
2009-03-11,235.65,236.93,231.95,232.83,554584000
2009-03-12,230.94,235.39,225.83,235.39,526389984
2009-03-13,238.94,240.38,235.4,236.15,640238976
2009-03-16,237.5,238.96,234.88,236.2,490824992
2009-03-17,235.94,235.94,232.86,234.53,492321984
2009-03-18,236.93,237.36,232.43,234.97,456437984
2009-03-19,236.7,241.15,235.89,239.69,610553984
2009-03-20,238.24,241.06,237.6,240.39,423005984
2009-03-23,244.35,249.19,244.35,249.19,731605952
2009-03-24,253.69,255.32,248.67,250.02,804656960
2009-03-25,249.73,255.36,249.02,255.36,671768000
2009-03-26,257.15,257.54,253.56,254.1,657665984
2009-03-27,255.33,256.97,253.97,256.97,530695968
2009-03-30,250.67,252.23,248.46,251.44,398524992
2009-03-31,252.34,257.65,251.37,257.65,502231968
2009-04-01,256.16,260.15,255.58,259.44,584970944
2009-04-02,265.46,267.76,264.09,267.71,747962944
2009-04-03,267.49,271.71,264.81,266.31,765064960
2009-04-06,270.24,272.55,265.23,266.51,575929984
2009-04-07,266.92,268.01,262.6,263.78,470593984
2009-04-08,261.17,276.54,259.79,276.54,730426944
2009-04-09,280.62,285.52,276.62,285.46,1000847936
2009-04-10,286.38,288.94,283.45,288.38,548656000
2009-04-13,287.77,290.97,283.67,284.47,500635968
2009-04-14,284.35,288.92,279.6,281.61,721351936
2009-04-15,278.07,284.02,277.52,283.24,639888960
2009-04-16,286.26,295.32,286.26,295.23,955810944
2009-04-17,296.02,298.97,293.36,294.46,773395968
2009-04-20,294.03,297.93,284.17,285.48,719028992
2009-04-21,284.57,287.37,280.72,286.79,687541952
2009-04-22,288.46,292.69,287.26,289.57,750372992
2009-04-24,290.92,297.19,290.09,296.76,764555968
2009-04-27,293.44,297.75,291.95,295.52,648229952
2009-04-28,293.33,295.64,289.71,291.89,759006976
2009-04-29,295.04,307.87,295.04,307.46,1242882944
2009-04-30,312.2,318.19,312.12,316.52,0
2009-05-04,319.96,323.85,317.41,321.71,0
2009-05-05,325.69,333.34,323.92,330.14,1218105984
2009-05-06,328.94,338.64,325.95,337.17,1225374976
2009-05-07,343.08,348.36,327.77,328.43,1226094976
2009-05-08,332.65,332.76,319.58,328.06,1031927936
2009-05-11,330.38,330.38,320.33,322.03,796104960
2009-05-12,321,334.67,321,330.43,958688960
2009-05-13,335.57,338.18,326.06,328.29,887114944
2009-05-14,326.29,331.19,322.68,330.95,729877952
2009-05-15,336.3,338.03,329.14,334.85,851086976
2009-05-18,329.47,336.66,327.25,336.66,654977984
2009-05-20,342.46,352.23,339.24,351.4,1137238912
2009-05-21,349.45,353.84,344.98,347.21,1065403968
2009-05-22,347.55,352.53,347.14,350.14,726846976
2009-05-25,351.47,354.08,347.28,354.08,760416960
2009-05-26,354.45,357.2,343.81,348.61,1312140928
2009-05-27,353.55,356.09,348.32,351.69,1079520000
2009-05-28,348.38,352.29,347.05,350.21,799425984
2009-05-29,354.17,356.45,348.36,350.03,912228928
2009-06-01,358.05,360.02,353.31,360.02,699956992
2009-06-02,360.17,362.14,355.75,357.22,955943936
2009-06-03,358.45,359.49,347.95,349.32,891230976
2009-06-04,349.79,350,340.45,342.69,745233984
2009-06-05,346.99,350.27,342.48,347.5,949406976
2009-06-08,345.17,345.17,334.97,336.56,718068992
2009-06-09,339.47,340.07,332.65,338.07,592537984
2009-06-10,341.96,345.48,341.38,343.89,693642944
2009-06-11,344.25,347.79,342.03,347.24,690654976
2009-06-12,347.67,350.43,345.71,348.17,542326976
2009-06-15,347.29,349.05,344.83,346.91,580322944
2009-06-16,344.65,347.54,343.37,345.37,556907968
2009-06-17,345.68,348.7,344.5,345.95,569437952
2009-06-18,347.75,357.16,345.88,357.16,757266944
2009-06-19,353.68,360,351.98,358.2,826684992
2009-06-22,358.02,360.27,352.77,354.07,833838976
2009-06-23,349.49,350.58,346.39,349.09,661401984
2009-06-24,351.34,357.87,349.81,357.59,875982976
2009-06-25,358.3,363.75,357.51,363.28,941918976
2009-06-26,365.68,371.88,365.68,367.56,917670976
2009-06-29,366.01,377.19,366.01,368.41,1014007936
2009-06-30,372.52,376.25,367.58,369.49,763108992
2009-07-01,368.63,372.74,368.57,372.46,721168960
2009-07-02,372.8,376.36,369.17,370.38,816890944
2009-07-03,371.57,372.98,366.86,367.98,749594944
2009-07-06,365.84,367.59,362.62,367.59,536373984
2009-07-07,368.99,373.47,367.16,372.12,673352000
2009-07-08,367.76,372.11,367.31,371.56,569978944
2009-07-09,373.72,376.32,369.56,369.88,536305984
2009-07-10,370.04,372.87,364.97,367.8,587642944
2009-07-13,364.62,372.19,362.81,370.05,491677984
2009-07-14,375.61,376.9,365.87,367.01,622856960
2009-07-15,370.43,379.14,370.43,379.14,546012992
2009-07-16,381,383.23,377.08,381.56,640672960
2009-07-17,382.88,383.78,375.87,377.27,555899968
2009-07-20,380.51,382.5,378.92,382.5,443285984
2009-07-21,383.09,383.11,377.86,380.08,664297984
2009-07-22,381.49,383.48,379.21,381.89,659765952
2009-07-23,384.24,389.02,382.54,389.02,567693952
2009-07-24,390.96,397.9,390.49,393.95,740283968
2009-07-27,398.86,401.95,395.23,398.41,555494976
2009-07-28,399.67,400.65,395.32,400.02,635826944
2009-07-29,396.38,404.26,395.2,403.77,759159936
2009-07-30,407.56,421.82,406.69,421.82,1159714944
2009-07-31,423.53,436.28,420.73,426.41,1078880896
2009-08-03,430.18,446.14,425.92,446.14,810370944
2009-08-04,445.2,448.52,439.13,446.97,1086556928
2009-08-05,447.17,455.37,437.08,438.99,1235589888
2009-08-06,441.92,442.43,427.95,438.36,808743936
2009-08-07,435.51,449.05,433.21,447.68,652853952
2009-08-10,449.56,453.11,444.54,446.86,592835968
2009-08-11,448.21,449.47,433.44,436.79,677967936
2009-08-12,431.82,439.77,425.25,438.9,705885952
2009-08-13,445.43,454.87,443.17,444.84,823827968
2009-08-14,449.92,452.53,440.69,443.03,780284992
2009-08-17,433.29,442.91,431.03,442.91,556397952
2009-08-18,447.14,449.91,439.66,442.33,583522944
2009-08-19,440.96,456.45,438.52,456.45,760360960
2009-08-20,463.05,466.19,457.92,465.56,748215936
2009-08-21,463.11,472.19,461.33,471.7,708035968
2009-08-24,477.55,480.34,470.23,477.72,873470976
2009-08-25,473.81,480.99,471.79,480.73,972237952
2009-08-26,482.86,483.35,467.37,469.6,1089024000
2009-08-27,470.28,477.95,469.96,473.84,809410944
2009-08-28,478.37,480.48,472.19,475.6,781674944
2009-08-31,471.7,474.76,463.08,465.51,635682944
2009-09-01,469.58,472.56,462.03,469.36,579952000
2009-09-02,464.12,465.7,451.09,457.61,709047936
2009-09-03,459.65,461.74,451.01,461.46,656515968
2009-09-04,463.92,464.6,450.87,451.61,586920960
2009-09-07,456.69,458.01,448.52,452.74,392861984
2009-09-08,453.26,453.96,445.29,448.46,426200992
2009-09-09,445.82,449.79,442.07,445.85,1013786944
2009-09-10,449.51,451.39,441.3,449.24,862685952
2009-09-11,452.06,465.84,451.6,465.84,787370944
2009-09-14,461.47,467.84,459.37,464.91,581730944
2009-09-15,466.11,466.53,456.92,459.11,376958976
2009-09-16,462.67,469.98,462.55,466.81,689400960
2009-09-17,472.05,474.12,465,469.66,543870976
2009-09-18,468.39,472.95,463.88,471.61,431664992
2009-09-23,472.7,477.52,471.64,475.49,542590976
2009-09-24,472.95,481.87,472.3,479.8,601813952
2009-09-25,477.87,480.41,472.96,476.25,531038976
2009-09-28,474.81,478.78,473.15,478.16,545826944
2009-09-29,480.98,484.2,479.77,483.65,593481984
2009-09-30,482.52,489.9,477.64,479.1,752921984
2009-10-01,482.28,484.32,476.11,478.04,472967968
2009-10-02,472.58,474.04,461.69,468.57,545560000
2009-10-05,471.21,479.68,466.8,479.48,500060992
2009-10-06,485.91,495.36,484.31,494.66,818415936
2009-10-07,494.65,500,487.3,490.36,688313984
2009-10-08,495.79,501.97,495.79,498.8,746646976
2009-10-09,499.52,504.21,494.65,502.18,741078976
2009-10-12,505.18,510.03,501.3,510.03,741784960
2009-10-13,508.61,512.74,499.11,500.72,723856960
2009-10-14,506.97,512.17,506.34,510.26,1009896960
2009-10-15,513.67,514.87,505.15,510.18,909995968
2009-10-16,512.67,512.85,497.05,497.91,895954944
2009-10-19,498.84,503.64,497.89,502.87,494055968
2009-10-20,508.77,511.35,503.92,510.51,716153984
2009-10-21,510.16,512.95,504.52,512.95,633217984
2009-10-22,508.77,512.2,506.99,510.17,654270976
2009-10-23,515.68,518.63,512.3,513.81,799991936
2009-10-26,514.32,515.88,509.22,512.3,736278976
2009-10-27,509.75,511.38,500.15,504.01,809872960
2009-10-28,502.7,502.7,488.92,489.07,437415968
2009-10-30,498.18,502.31,471.85,471.85,849950976
2009-11-02,467.2,474.56,458.32,474.56,865162944
2009-11-03,470.97,470.97,458.16,463.35,821633984
2009-11-04,470.62,472.81,458.59,472.81,841144960
2009-11-05,465.93,473.21,462.85,472.98,872349952
2009-11-06,477.34,478.1,466.66,469.7,760019968
2009-11-09,475.32,480.09,474.26,477.75,609987968
2009-11-10,480.02,484.15,477.58,481.35,679958976
2009-11-11,484.18,491.43,484.18,488.64,773536960
2009-11-12,487.03,491.49,482.47,487.46,791459968
2009-11-13,486.45,490.23,484.42,484.42,607308992
2009-11-16,490.08,491.49,484.03,487.75,499756992
2009-11-17,486.57,486.94,470.28,472.43,591668992
2009-11-18,472.71,472.71,461.76,464.2,636284992
2009-11-19,463.42,466.69,456.36,461.15,764809984
2009-11-20,460.91,464.26,447.98,452.31,571835968
2009-11-23,456.5,458.01,446.79,458.01,500823968
2009-11-24,453.12,460.32,450.15,455.14,513372960
2009-11-25,455.14,460.62,450.82,455.39,424560992
2009-11-26,455.39,456.05,448.74,453.5,269300000
2009-12-01,453.5,461.79,450.46,460.84,570666944
2009-12-02,467.59,478.98,467.59,478.98,724144960
2009-12-03,482.57,499.01,480.3,496.77,1086288000
2009-12-04,495.73,502.38,492.65,501.02,844294976
2009-12-07,497.49,501.17,492.28,499.16,745771968
2009-12-08,498.87,508.35,492.23,495.91,945240960
2009-12-09,496.86,497.9,488.36,491.85,621836992
2009-12-10,489.3,499.12,487.51,495.94,729331968
2009-12-11,498.74,499.56,490.02,493.86,534582976
2009-12-14,494.44,504.03,493.18,501.98,531829984
2009-12-15,501.98,505.28,497.6,504.5,764239936
2009-12-16,504.24,509.72,503.76,508.17,677531968
2009-12-17,504.36,509.33,497.69,499.63,605966976
2009-12-18,499.94,503.67,499.09,501.38,636128960
2009-12-21,502.51,512.81,501.49,512.81,722041984
2009-12-22,514.31,516.95,510.51,515.33,653904960
2009-12-23,515.74,517.23,510.7,511.62,589138944
2009-12-24,513.98,515.65,510.79,514.61,353932992
2009-12-25,513.8,516.61,510.32,516.61,364839968
2009-12-28,518.84,520.25,515.02,516.19,427168992
2009-12-29,516.48,520.63,513.15,517.86,542725952
2009-12-30,518,521.65,512.58,516.68,657221952
2009-12-31,524.96,531.55,522.27,528.25,794779968
2010-01-04,528.19,533.68,524.1,533.68,851986944
2010-01-05,536.02,544.32,535.19,541.15,965246976
2010-01-06,540.16,546.26,537.65,545.47,966720960
2010-01-07,543.87,549.73,540.2,549.73,988984960
2010-01-08,552.34,557.12,546.44,547.98,999404928
2010-01-11,550.87,553.47,538.69,539.21,902114944
2010-01-12,541.21,542.54,535.29,536.76,654356992
2010-01-13,534.8,547.13,533.45,546.27,797472960
2010-01-14,552.28,552.66,544.6,547.41,787952960
2010-01-15,547.79,547.79,536.93,540.06,881294976
2010-01-18,540.04,545.92,538.64,545.51,556002944
2010-01-19,546.59,551.6,540.27,551.6,840405952
2010-01-20,551.22,558.92,548.51,554.69,892966976
2010-01-21,555.02,558.31,550.98,553.01,643066944
2010-01-22,545.34,546.55,535.58,539.97,649667968
2010-01-25,535.95,543.61,535.87,542.81,575600960
2010-01-26,535.76,543.17,531.49,543.17,597761984
2010-01-27,540.8,549.69,539.95,540.71,1010529984
2010-01-28,545.86,551.01,544.93,547.7,850024960
2010-01-29,544.83,549.85,539.06,546.51,781184960
2010-02-01,547.31,555.26,544.92,555.26,1008418944
2010-02-02,556.16,556.53,548.91,551.48,692841984
2010-02-03,553.91,557.35,549.26,550.69,691923968
2010-02-04,547.97,550.19,534.37,534.64,879681984
2010-02-05,529.68,529.97,510.91,514.55,1296934912
2010-02-08,516.15,518.33,494.32,499.33,765224960
2010-02-09,505.09,511.47,501.32,508.26,653574976
2010-02-10,511.82,517.16,505.43,505.68,731489984
2010-02-11,512.22,515.77,506.28,513.81,613128960
2010-02-12,518.5,520.24,507.02,510.64,571564992
2010-02-15,509.59,515.76,509.59,513.34,529502976
2010-02-16,517.38,520.07,512.11,517.48,489364992
2010-02-17,523.75,532.73,522.28,532.73,756286976
2010-02-18,529.51,529.51,520.85,524.5,561897984
2010-02-19,515.51,533.19,513.14,533.19,632622976
2010-02-22,538.16,541.1,523.52,525.93,560584960
2010-02-23,529,531.54,514.15,514.17,506300960
2010-02-24,507.14,511.09,486.91,496.6,729557952
2010-02-25,498.48,506.35,480.8,487.39,801324992
2010-02-26,498.06,500.08,484.47,497.05,589457984
2010-03-01,504.82,511.84,501.51,511.84,645604992
2010-03-02,511.66,518.91,508.47,514.76,572541952
2010-03-03,514.34,518.53,509.14,516.99,519142976
2010-03-04,511.82,516.38,510.56,514.41,489314976
2010-03-05,516.02,526.26,514.6,526.26,570017984
2010-03-08,531.14,532.97,525.29,532.97,566154944
2010-03-09,532.02,535.62,521.93,529.6,529744960
2010-03-10,523.11,529.89,521.35,527.53,430025984
2010-03-11,527.04,529.96,520.36,523.77,408842976
2010-03-12,526.81,528.88,519.62,522.33,358307968
2010-03-15,522.2,523.69,517.81,519.71,312325984
2010-03-16,522.23,532.71,521.29,532.33,603598976
2010-03-17,536.1,543.15,534.88,543.04,585410944
2010-03-18,542.16,542.16,532.82,535.34,562085952
2010-03-19,537.83,539.46,532.12,534.37,454428992
2010-03-22,530.97,538.92,530.63,538.92,605269952
2010-03-23,539.6,546.43,539.6,543.52,562850944
2010-03-24,546.12,553.6,542.69,551.37,981332928
2010-03-25,553.12,570.45,551.73,570.45,809726976
2010-03-26,570.11,576.45,561.98,566.11,653723968
2010-03-29,570.69,573.39,562.45,566.68,568744960
2010-03-30,568.2,571.21,564.55,567.54,684652992
2010-03-31,566.34,575.67,563.03,565.38,755282944
2010-04-01,568.22,577.08,566.96,577.08,579901952
2010-04-02,577.57,583.84,576.42,580.6,444457984
2010-04-05,585,588.97,581.84,586.45,445420992
2010-04-06,582.91,587.63,577.52,584.06,457662976
2010-04-07,584.99,586.81,580.13,586.46,570971968
2010-04-08,580.63,585.4,579.06,584.12,625360960
2010-04-09,587.85,595.93,587.13,591.85,746382976
2010-04-12,596.7,597.2,585.75,588.22,626592960
2010-04-13,585.7,589.67,577.59,580.75,497665984
2010-04-14,585.71,593.3,584.26,593.3,697669952
2010-04-15,596.39,597.72,586.24,590.55,865186944
2010-04-16,584.35,592.01,579.47,582.24,1086929920
2010-04-19,572.91,582.92,567.71,581.53,726629952
2010-04-20,583.81,590.7,583.81,588.86,686506944
2010-04-21,593.42,593.66,581.74,584.51,679264960
2010-04-22,585.73,589.36,578.14,583.38,607347968
2010-04-26,594.26,595.26,586.23,590.43,630429952
2010-04-27,589.73,590.1,580.18,582.17,565488960
2010-04-28,573.11,580.32,568.67,579.33,712019968
2010-04-29,579.33,587.6,578.99,587.03,563920960
2010-04-30,588.4,592.85,579.89,589.59,617190976
2010-05-03,587.94,589.97,583.05,584,567956992
2010-05-04,585.65,588.61,568.62,573.41,690968960
2010-05-05,572.6,575.87,561.12,564.41,663316992
2010-05-06,562.26,568.09,555.95,557.64,519556960
2010-05-07,538.05,543.82,525.71,526.87,883555968
2010-05-10,549.56,565.86,549.56,564.48,715194944
2010-05-11,560.92,564.62,554.61,564.62,561854976
2010-05-12,565.3,580.45,565.3,579.76,742168960
2010-05-13,585.58,587.09,573.87,579.3,680978944
2010-05-14,577.65,580.36,555.9,557.48,642200960
2010-05-17,548.61,561.08,545.07,560.71,590992000
2010-05-18,566.21,570.62,560.79,569.78,557259968
2010-05-20,557.68,562.61,542.48,544.5,671386944
2010-05-21,546.04,549.89,533.65,541.12,847955968
2010-05-24,544.31,549.83,537.62,545.58,551114944
2010-05-25,532.01,532.92,517.57,522.57,606475968
2010-05-26,530.23,542.51,524.05,541.04,694197952
2010-05-27,539.47,545.83,538.86,544.98,786134976
2010-05-28,550.76,554.67,546.67,552.34,750622976
2010-05-31,542.38,545.37,538.89,543.85,531346976
2010-06-01,541.97,545.04,532.87,544.6,583019968
2010-06-02,541.23,552.42,539.43,552.12,742181952
2010-06-03,561.43,563.64,552.75,554.07,686457984
2010-06-04,553.95,557.49,541.36,546.13,569721984
2010-06-07,533.76,544.08,532.06,543.07,425315968
2010-06-08,544.09,547.55,533.93,536.64,553550976
2010-06-09,540.65,544.55,533.93,543.05,438728992
2010-06-10,541.95,550.67,537.73,548.62,465807968
2010-06-11,551.86,554.16,545.83,551.32,378193984
2010-06-14,556.68,559.62,552.33,556.89,340219968
2010-06-15,552.48,565.1,551.95,564.21,485272992
2010-06-16,568.81,570.8,560.64,564.03,428344992
2010-06-17,564.72,576.42,563.79,568.91,483687968
2010-06-18,571.22,574.55,565.77,570.34,398326976
2010-06-21,577.8,577.89,566.79,572.77,365753984
2010-06-22,566.47,572.13,565.27,570.07,306940000
2010-06-23,567.18,567.98,556.21,559.06,321816000
2010-06-24,561.58,563.75,553.44,559.16,301705984
2010-06-25,558.14,562.64,556.38,558.64,269258976
2010-06-28,560.58,566.77,559.6,564.33,275878976
2010-06-29,560.2,561.91,549.27,552.15,320468000
2010-06-30,553.28,559.05,545.37,548.39,311156992
2010-07-01,542.38,548.58,539.11,545.34,343457984
2010-07-02,548.24,556.36,546.96,556.36,316136992
2010-07-05,557.14,560.68,554.88,557.16,204692992
2010-07-06,559.83,568.75,559.27,567.88,437955968
2010-07-07,564.56,569.29,559.68,567.99,342097984
2010-07-08,574.25,576.24,570.56,573.46,387421984
2010-07-09,576.15,577.51,565.61,571.51,290222976
2010-07-12,571.99,576.06,566.58,575.7,324038976
2010-07-13,574.97,584.36,572.53,582.79,490054976
2010-07-14,587.37,588.17,580.51,583.01,414851968
2010-07-15,582.13,590.66,574.82,576.9,486978976
2010-07-16,578.41,586.35,576.75,577.29,349865984
2010-07-19,573.93,584.36,573.93,581.14,321436992
2010-07-20,584.6,588.47,575.12,582.28,336393984
2010-07-21,585.85,596.53,584.68,594.95,435502976
2010-07-22,593.04,601.12,593.04,599.19,442842976
2010-07-23,599.69,601.42,590.09,593,333052992
2010-07-26,595.71,596.03,589.62,595.08,279168992
2010-07-27,597.27,606.62,597.27,603.29,460812992
2010-07-28,605.87,607.19,600.26,604.04,469776992
2010-07-29,605.64,609.51,604.67,607.37,431499968
2010-07-30,605.3,605.82,591.78,598.67,372077984
2010-08-02,603.36,607.92,599.53,606.93,378209984
2010-08-03,607.27,607.27,597.78,600.78,339587968
2010-08-04,598.94,605.82,598.03,598.81,464342976
2010-08-05,598.93,601.37,590.02,596.03,384668992
2010-08-06,598.97,603.58,591.82,597.53,303816000
2010-08-09,603.44,604.42,598.04,598.86,317748992
2010-08-10,597.31,597.59,588.81,591.7,329034976
2010-08-11,586.91,588.54,576.55,581.55,325732000
2010-08-12,581.72,585.07,579.55,583.84,340683968
2010-08-13,587.8,590.52,580.98,584.8,316376000
2010-08-16,586.11,589.29,581.22,588.23,277342976
2010-08-17,589.77,596.25,588.74,594.63,378906976
2010-08-18,593.87,597.64,589.53,594.43,485276992
2010-08-19,596.23,598.55,585.95,588.49,419103968
2010-08-20,587.21,590.24,583.7,587.5,320594976
2010-08-23,587.2,591.04,584.07,588.9,264348992
2010-08-24,586.54,587.36,580.17,586.23,305284000
2010-08-25,584.75,590.54,579.31,582.86,329252992
2010-08-26,584.85,590.58,583.5,590.58,313474976
2010-08-27,590.65,596.05,589.96,593.46,336524992
2010-08-31,589.73,599.73,588.11,599.73,370044992
2010-09-01,601,607.62,595.35,606.86,415974976
2010-09-02,607.54,609.55,603.95,608.66,397584992
2010-09-03,609.21,612.54,606.74,609.99,428802976
2010-09-06,610,611.36,605.9,611.01,236899984
2010-09-07,608.72,611.1,604.33,607.47,213645984
2010-09-08,605.63,608.13,603.12,606.08,122664992
2010-09-13,619.05,622.6,614.34,622.6,508718976
2010-09-14,622.6,625.03,619.72,624.79,498909984
2010-09-15,624.79,633.98,623.03,633.98,704215936
2010-09-16,631.2,637.33,628.3,637.33,570800960
2010-09-17,640.5,644.48,634.96,638.62,617070976
2010-09-20,639.74,642.9,634.86,642.9,494272992
2010-09-21,643.94,644.95,639,641.25,490411968
2010-09-22,641.24,648.98,636.81,644.79,540081984
2010-09-23,645.59,647.32,633.54,641.93,623179968
2010-09-24,640.58,643.74,636.46,642.41,392741984
2010-09-27,644.77,649.21,642.31,646.27,557272000
2010-09-28,644.06,655.9,642.94,655.9,649309952
2010-09-29,656.09,661.22,651.87,655.51,594648960
2010-09-30,653.91,660.68,652.63,657.74,536912000
2010-10-01,657.63,660.65,647.27,648.83,456467968
2010-10-04,650.05,657.31,647.09,654.15,442851968
2010-10-05,655.22,664.73,652.65,662.83,637253952
2010-10-06,667.27,672.32,665.74,668.8,630841984
2010-10-07,669.01,672.77,665.25,667.59,631107968
2010-10-08,666.74,673.98,661.19,672.17,477177984
2010-10-11,675.09,690.57,675.09,690,728443968
2010-10-12,684.68,701.43,684.33,696.75,805080960
2010-10-13,700.31,706.48,696.32,701.67,1311879936
2010-10-14,704.73,708.2,691.22,692.26,1022446976
2010-10-15,694.13,705.73,686.73,701.01,798744960
2010-10-18,701.01,707.86,697.61,704.58,834587968
2010-10-19,703.41,706.47,694.29,698.39,745425984
2010-10-20,694.65,703.06,691.85,693.65,661581952
2010-10-21,696.36,704.9,693.05,704.5,740805952
2010-10-22,705.11,712.68,700.62,710.07,556416000
2010-10-25,714.98,717.34,708.15,709.24,745312960
2010-10-26,709.15,710.9,702.69,707.47,494802976
2010-10-27,706.68,707.5,681.17,685.89,536984000
2010-10-28,687.48,687.95,673.12,687.6,262784992
2010-11-01,694.42,696.98,688.93,690.74,468576992
2010-11-02,689.51,699.48,681.46,685.22,563248000
2010-11-03,686.77,688.47,681.92,686.05,626779968
2010-11-04,690.22,709.13,689.96,709.05,817124992
2010-11-05,710.2,713.4,705.99,707.79,725579968
2010-11-08,704.02,709.41,700.96,709.41,548744960
2010-11-09,709.01,716.11,707,715.43,658806976
2010-11-10,715.03,716.66,704.55,705.61,770263936
2010-11-11,708.96,710.52,697.87,700.85,752982976
2010-11-12,689.22,695.53,685.61,695.53,649978944
2010-11-15,693.33,700.55,690.49,699.98,157778992
2010-11-22,710.96,711.52,679.02,679.26,605481984
2010-11-23,671.99,676.5,660.22,663.35,582049984
2010-11-24,667.83,674.62,654.6,672.31,736423936
2010-11-25,672.49,672.51,665.72,671.49,492923968
2010-11-26,666.18,666.18,654.06,661.48,510511968
2010-11-29,664.82,665.91,638.35,640.72,654659968
2010-11-30,640.88,654.63,640.52,653.51,653488960
2010-12-01,655.61,666.66,653.42,661.56,589469952
2010-12-02,665.47,674.38,659.32,669.39,909425984
2010-12-03,668.48,675.52,666.79,668.6,785174976
2010-12-06,671.69,677.88,671,677.12,537185984
2010-12-07,678.45,685.24,676.97,678.73,687118976
2010-12-08,674.16,682.44,671.97,677.05,614434944
2010-12-09,680.24,681.01,655.45,659.14,768640960
2010-12-10,656.81,661.44,646.29,647.59,634434944
2010-12-13,651.22,664.08,643.28,663.8,729171968
2010-12-14,664.55,669.71,658.53,665.1,609460992
2010-12-15,661.36,661.36,653.91,654.99,650915968
2010-12-16,653.43,657.62,643.88,644.29,675709952
2010-12-17,650.41,655.92,628.68,635.24,837119936
2010-12-20,635.72,637.85,624.37,635.02,578379968
2010-12-21,639.52,648.2,638.07,648.2,575408000
2010-12-22,648.14,655.15,646.51,654.4,590458944
2010-12-23,656.96,662.19,654.62,662.19,888348928
2010-12-24,663.3,663.96,658.92,662.67,570638976
2010-12-27,661.64,663.57,652.59,663.57,745805952
2010-12-28,664.3,670.93,660.87,664.42,701633984
2010-12-29,668.32,669.44,660.98,667.2,922375936
2010-12-30,667.17,670.15,664.53,668.22,690175936
2010-12-31,669.67,671.56,659.29,660.04,482496992
2011-01-03,663.63,676.73,661.27,676.08,774845952
2011-01-04,678.11,686.77,678.11,682.22,1069465920
2011-01-05,682.24,689.2,678.17,688.29,1167259008
2011-01-06,690.96,697.25,690.53,693.11,1269127936
2011-01-07,692.36,695.88,685.53,687.7,816733952
2011-01-10,685.15,686.7,676.72,678.75,840163968
2011-01-11,682.39,684.73,673.01,676.69,941670976
2011-01-12,678.08,683.49,674.43,679.24,739709952
2011-01-13,683.13,689.92,682.44,685.75,755968960
2011-01-14,687.41,687.41,675.63,678.8,706170944
2011-01-17,676.55,676.55,667.22,668.31,744068992
2011-01-18,671.23,676.81,664.28,664.28,773078976
2011-01-19,669.39,671.8,663.45,664.63,779693952
2011-01-20,662.85,667.31,650.59,652.88,885035968
2011-01-21,653.33,660.91,644.72,659.27,778297984
2011-01-24,662.45,663.5,649.59,652.02,691966976
2011-01-25,657.65,659.73,650.38,651.53,710056960
2011-01-26,655.99,660.29,653.83,659.61,681428992
2011-01-27,662.48,663.93,648.98,650.39,793092992
2011-01-28,647.29,647.29,628.89,632.11,805234944
2011-01-31,625.89,634.45,619.57,632.78,812013952
2011-02-01,638.1,649.04,636.67,648.23,747569984
2011-02-02,652.53,658.69,651.61,653.07,806154944
2011-02-03,654.32,656.32,636.41,637.28,645706944
2011-02-04,634.82,653.09,631.48,653.09,696654976
2011-02-07,655.39,659.16,646.45,649.06,769836992
2011-02-08,651.14,655.79,649.22,652.54,516880960
2011-02-09,653.52,661.63,651.29,655.7,631401984
2011-02-10,651.93,653.05,644.05,644.22,492144992
2011-02-11,641.31,647.3,639.95,647.3,559595968
2011-02-14,653.48,655.44,644.89,645.69,643841984
2011-02-15,644.43,655.25,643.73,648.02,916053952
2011-02-16,648.02,654.04,646.69,653.62,708250944
2011-02-17,653.62,659.73,649.99,659.73,723696960
2011-02-18,662.41,663.55,657.6,659.86,779586944
2011-02-21,658.99,658.99,649.87,651.29,654948992
2011-02-22,645.3,647.93,640.31,646.59,614370944
2011-02-23,644.61,648.31,627.38,631.32,694280960
2011-02-24,625.96,625.96,605.47,607.61,1090487936
2011-02-25,613.9,618.6,608.35,613.67,677830976
2011-02-28,608.07,613.41,605.35,612.84,618717952
2011-03-01,615.25,618.09,586.85,587.09,885919936
2011-03-02,582.05,592.08,580.68,586.64,769442944
2011-03-03,594.29,605.41,594.29,603.87,803427968
2011-03-04,608.13,612.89,603.05,611.13,753594944
2011-03-07,605.61,605.88,594.24,602.18,797709952
2011-03-08,606.41,613.26,603.75,613.02,788198976
2011-03-09,615.52,624.9,613.25,624.84,1008705984
2011-03-10,619.88,635.52,618.38,631.69,1145264896
2011-03-11,627.1,638.47,627.06,637.82,951342976
2011-03-14,637.56,648.66,637.56,645.3,829770944
2011-03-15,645.3,645.3,625.01,642.14,917549952
2011-03-16,648,651.21,632.01,632.8,969674944
2011-03-17,635.85,640.08,631.83,634.82,707393984
2011-03-18,639.39,641.51,625.95,638.39,822250944
2011-03-21,637.94,644.82,636.58,642.16,657419968
2011-03-22,644.58,650.12,643.75,648.75,642322944
2011-03-23,646.94,651.71,633.46,637.2,828159936
2011-03-24,634.83,644.62,633.25,643.56,814673984
2011-03-25,647.48,648.52,640.95,642.47,679235968
2011-03-28,643.76,645.6,640.85,642.61,569619968
2011-03-29,641.97,643.08,633.58,637.64,615676992
2011-03-30,641.72,646.18,640.41,645.66,639036992
2011-03-31,647.99,648.51,643.19,644.35,739784960
2011-04-01,643.16,657.14,642.06,657.14,764988992
2011-04-04,656.34,675.82,654.8,675.82,835258944
2011-04-05,675.42,682.93,673.78,676.89,1048653952
2011-04-06,679.42,689.49,679.32,686.49,973384960
2011-04-07,685.73,696.53,678.87,694.9,809594944
2011-04-08,696.64,697.96,678.84,680.93,952341952
2011-04-11,678.52,686.24,677.27,681.95,625966976
2011-04-12,676.81,685.37,675.94,680.07,646481984
2011-04-13,681.79,689.12,680.45,682.03,656808960
2011-04-14,682.22,683.04,675.84,679.6,449844992
2011-04-15,681.74,685.02,679.22,684.5,568248000
2011-04-18,688.1,688.1,662.83,666.08,933648960
2011-04-19,669.65,677.94,669.65,677.42,662324992
2011-04-20,683.27,687.58,679.21,680.54,645285952
2011-04-21,683.57,685.66,681.23,685.66,662000000
2011-04-22,687.02,687.32,684.3,686.92,462383968
2011-04-25,687.22,690.01,685.98,688.71,572565952
2011-04-26,688.58,688.63,683.25,685.24,555406976
2011-04-27,686.67,687.61,675.87,677.93,625788992
2011-04-28,681.56,684.4,673.46,684.4,585038976
2011-04-29,685.47,694.09,678.91,692.5,527193984
2011-05-02,696.21,698.07,692.88,695.22,605533952
2011-05-03,694.38,701.29,689.58,700.72,593220992
2011-05-04,699.73,703.36,693.27,694.38,664203968
2011-05-05,693.79,697.09,691.93,693.75,491490976
2011-05-06,693.92,693.92,679.68,682.41,521790976
2011-05-09,683.1,685.7,678.8,679.56,473160992
2011-05-10,678.8,683.45,669.19,672.6,577541952
2011-05-11,671.79,671.79,655.17,656.43,613168960
2011-05-12,652.95,665.35,651.29,665.35,568123968
2011-05-13,664.88,665.41,645.03,645.85,781659968
2011-05-16,643.23,654.28,640.48,654.18,596542976
2011-05-17,654.07,654.61,646.8,653.85,582090944
2011-05-18,655.75,656.38,635.86,637.33,544034944
2011-05-20,638.01,639.21,625.12,632.99,448521984
2011-05-23,628.69,635.96,625.43,632.1,478067968
2011-05-24,634.19,645.61,631.59,645.61,584394944
2011-05-25,641.19,650.17,635.29,636.09,626998976
2011-05-26,638.6,644.41,636.32,637.55,402500992
2011-05-27,640.46,640.59,618.54,624.07,485144992
2011-05-30,621.13,626.63,611.43,614.92,373741984
2011-05-31,619.72,633.26,619.72,630.46,651808960
2011-06-01,629.29,636.32,626.28,632.25,514580960
2011-06-02,627.36,634.66,624.11,631.13,533509984
2011-06-03,633.61,637.09,621.63,628.07,519390976
2011-06-06,630.12,635.17,630.12,635.17,373587968
2011-06-07,636.42,644.78,635.96,644.63,459928992
2011-06-08,642.21,644.63,638.04,640.67,660833984
2011-06-09,638.69,641.8,635.49,636.7,486391968
2011-06-10,635.94,640.22,634.76,637,432873984
2011-06-13,641.03,643.35,634.95,635.23,500925984
2011-06-14,636.91,636.98,618.41,621.86,645565952
2011-06-15,619.47,619.47,604.44,609.39,573001984
2011-06-16,605.08,611.61,598.4,611.17,583804992
2011-06-17,611.75,617.17,608.16,617.17,472858976
2011-06-20,611.02,611.02,603.11,610.08,332596000
2011-06-21,613.96,620.33,613.02,620.33,364185984
2011-06-22,620.12,621.18,610.02,612.18,366657984
2011-06-23,607.42,617.16,604.65,615.9,443895968
2011-06-24,621.69,625.97,620.09,620.73,394908992
2011-06-27,616.69,619.96,615.43,619.53,283870976
2011-06-28,621.86,628.79,621.85,628.19,478946976
2011-06-29,631.12,633.04,626.85,630.03,417407968
2011-06-30,631.34,636.41,629.1,632.69,420062976
2011-07-01,633.64,635.08,628.71,632.65,279713984
2011-07-04,633.2,641.87,633.05,641.87,344380992
2011-07-05,639.97,642.17,636.84,638.66,385100992
2011-07-06,637.63,638.11,631.71,632.4,285417984
2011-07-07,634.84,641.81,630.45,641.01,370661984
2011-07-08,642.24,644.63,635.13,635.96,357626976
2011-07-11,633.03,637.87,628.75,629.09,271420992
2011-07-12,623.82,628.35,618.02,626.9,487921984
2011-07-13,630.15,632.83,626.64,632.61,345808992
2011-07-14,630.19,633.72,626.88,627.44,442462976
2011-07-15,626.02,629.4,623.43,626.35,338625984
2011-07-18,624.26,626.97,618.62,620.25,276385984
2011-07-19,621.52,623.65,615.9,618.4,320980992
2011-07-20,620.23,620.93,614.08,616.37,319316992
2011-07-21,618.43,619.14,594.34,608.82,756098944
2011-07-22,609.9,610.95,595.61,598.02,396420992
2011-07-25,592.27,610.48,584.86,610.48,467234976
2011-07-26,612.65,616.75,606.98,613.89,369156992
2011-07-27,613.27,620.03,610.37,611.82,434187968
2011-07-28,610.11,625.31,610.11,625.31,414543968
2011-07-29,623.39,624.24,617,622.96,363195968
2011-08-01,627.32,628,616.19,619.27,326000992
2011-08-02,619.69,621.03,613.74,617.59,438406976
2011-08-03,610.39,619.35,607.58,613.15,490910976
2011-08-04,616.93,618.42,591.34,593.26,691978944
2011-08-05,575.86,577.47,556.25,562.66,783115968
2011-08-08,551.12,559.45,516.88,522.84,823783936
2011-08-09,522.86,529.61,495.18,529.61,1063181952
2011-08-10,531.75,540.01,491.93,503.08,961437952
2011-08-11,515.78,520.17,486,520.17,868428928
2011-08-12,515.78,526.15,505.01,521.89,806696960
2011-08-15,528.12,534.98,525.46,534.85,453819968
2011-08-16,531.64,540.97,524.21,540.97,503226976
2011-08-17,538.11,548.54,534.16,542.18,623292992
2011-08-18,537.86,537.86,511.88,519.46,692553984
2011-08-19,512.93,530.75,499.31,530.62,701346944
2011-08-22,517.26,539.27,515.7,532.87,611954944
2011-08-23,535.86,536.91,518.68,524.11,509454976
2011-08-24,526.2,531.6,521.24,530.55,414265984
2011-08-25,532.31,536.05,529.42,529.68,436586976
2011-08-26,530.63,537.34,529.09,537.08,407329984
2011-08-29,541.24,542.54,536.25,539.46,96934992
2011-09-02,547.46,557.61,547.06,553.75,397402976
2011-09-05,545.52,547.32,539.07,540.55,344094976
2011-09-06,538.86,550.59,538.86,550.2,458916992
2011-09-07,556.6,558.31,550.16,552.38,512794976
2011-09-08,552.25,567.34,549.17,566.92,580748992
2011-09-09,565.67,569.8,554.47,559.03,553653952
2011-09-12,550.41,557.54,545.19,556.05,412003968
2011-09-13,559.99,567.54,554.92,566.51,483416992
2011-09-14,563.28,571.91,558.82,561.22,542244992
2011-09-15,563.98,572.9,563.31,571.16,483613984
2011-09-16,571.6,581.04,569.09,578.96,449800992
2011-09-19,573.44,583.09,573.44,579.33,450921984
2011-09-20,578.62,617.22,578.36,608.89,1116726912
2011-09-21,608.14,615.4,603.96,608.28,632627968
2011-09-22,598.59,598.59,577.89,579.8,653226944
2011-09-23,580.86,581.47,556.83,563.23,656588992
2011-09-26,552.16,576.64,550.09,568.01,539464960
2011-09-27,578.33,583.2,576.29,582.61,444483968
2011-09-28,580.89,596.46,580.35,589.88,583753984
2011-09-29,590.28,601.1,590.28,597.58,507555968
2011-09-30,598.64,598.8,583.64,596.93,510558976
2011-10-03,589.07,601.16,587.13,594.6,572099968
2011-10-04,590.8,595.49,572.09,572.09,547645952
2011-10-05,578.1,582.97,571.83,573.11,470263968
2011-10-06,577.18,580.87,569.05,572.29,484988992
2011-10-07,575.8,577.25,565.08,573.39,522035968
2011-10-10,577.36,583.28,573.92,583.28,400442976
2011-10-11,583.88,587.21,579.7,586.64,429549984
2011-10-12,588.89,596.2,587.55,594.2,434619968
2011-10-13,593.57,598.81,583.42,585.43,561305984
2011-10-14,588.63,594.6,584.7,593,461565984
2011-10-17,596.45,599.59,583.32,584.42,486016992
2011-10-18,581.82,588.74,578.4,587.51,485058976
2011-10-19,590.64,593.07,576.7,577.99,449605984
2011-10-20,573.49,573.49,557.23,559.05,480328992
2011-10-21,556.64,568.4,553.88,567.92,441254976
2011-10-24,570.24,570.47,554.51,562.59,470945984
2011-10-25,562.16,570.54,558.9,562.78,470383968
2011-10-26,563.69,567.08,553.39,554.7,430179968
2011-10-27,560.47,568.01,558.23,566.17,486141984
2011-10-28,569.24,574.47,568.31,570.42,211704992
2011-10-31,568.11,568.18,558.74,560.61,542120960
2011-11-01,552.57,552.62,541.22,548.52,570404992
2011-11-02,551.85,558.59,544.9,557.21,409727968
2011-11-03,550.17,565.34,548.61,565.23,565027968
2011-11-04,567.36,569.55,558.15,561.8,378466976
2011-11-10,549.66,558.48,548.75,555.41,424507968
2011-11-11,557.86,563.92,556.31,562.01,345229888
2011-11-14,566.09,567.71,557.15,558.76,393057792
2011-11-15,559.4,561.63,552.85,559.23,395412256
2011-11-16,555.96,563.07,555.96,559.27,464411264
2011-11-17,559.38,559.38,549.23,550.9,441951072
2011-11-18,548.1,549.85,543.45,544.74,333832288
2011-11-21,543.01,545.07,525.89,527.52,408784544
2011-11-22,533.33,533.87,514.97,519.86,519068160
2011-11-23,515.2,519.42,506.57,510.92,547265984
2011-11-24,513.29,516.93,496.22,496.22,549431936
2011-11-25,498.24,510.84,488.12,510.71,623635200
2011-11-28,515.76,524.51,513.03,522.84,425113248
2011-11-29,519.99,524.89,515.82,520.93,445162944
2011-11-30,517.43,545.18,516.68,545.18,748173632
2011-12-01,544.13,547.92,536.37,538.07,542525376
2011-12-02,539.42,551.55,539.42,547.69,513817568
2011-12-05,549.43,553.84,547.25,551.96,351458112
2011-12-06,547.8,551.73,543,546.79,389708672
2011-12-07,551.29,555.38,543.78,551.39,420372960
2011-12-08,551.89,552.12,533.17,534.99,456432224
2011-12-09,526.56,539.87,526.56,538.35,452068416
2011-12-12,535.45,538.85,523.28,524.44,359561184
2011-12-13,524.58,529.89,521.17,525.52,493066240
2011-12-14,523.24,523.24,511.58,513.39,417103392
2011-12-15,515.3,522.5,510.88,518.86,439793152
2011-12-16,522.5,523.37,515.51,516.66,360511424
2011-12-19,514.5,518.25,506.84,507.42,312541632
2011-12-20,509.58,521.56,506.4,521.27,436477344
2011-12-21,524.59,528.46,515.19,517.47,504418784
2011-12-22,520.14,523.33,513.01,515.92,342625056
2011-12-23,520.42,522.65,517.03,519.49,274862400
2011-12-26,522.36,525.55,520.26,525.17,158989040
2011-12-27,524.54,526.18,522.05,525.61,240648368
2011-12-28,524.03,525.43,514.52,515.53,312747136
2011-12-29,515.78,520.54,511.17,520.54,240944480
2011-12-30,521.12,523.33,510.13,512.67,218967904
2012-01-02,513.15,517.12,510.29,513.41,220599312
2012-01-03,516.45,528.59,515.8,528.59,437051520
2012-01-04,527.48,529.57,512.59,515.33,447316384
2012-01-05,516.4,516.62,507.54,512.05,400154848
2012-01-06,511.83,514.75,500.07,501.83,467414432
2012-01-09,504.98,505.62,492.63,498.37,505464960
2012-01-10,503.25,510.92,500.81,507.82,403759296
2012-01-11,507.67,515.24,505,514.1,545303168
2012-01-12,516.32,524.9,515.78,521.54,608076480
2012-01-13,525.29,527.93,511.48,515.62,532052448
2012-01-16,517.12,528.03,514.84,527.97,497417344
2012-01-17,533.65,538.45,529.93,535.29,614879616
2012-01-18,534.67,543.99,531.71,543.85,682054528
2012-01-19,544.56,548.97,540.09,546.08,683672384
2012-01-20,548.69,550.57,543.53,548.89,566064256
2012-01-23,547.73,554.51,544.79,551.86,579610240
2012-01-24,550.53,552.94,542.24,547.91,534741312
2012-01-25,550.43,554.19,547.46,549.19,572748928
2012-01-26,555.14,572.66,555.14,569.59,834873152
2012-01-27,567.43,575.82,566.57,573.57,577558784
2012-01-30,570.28,578.23,569.17,578.12,490199744
2012-01-31,582.36,584.72,569.05,571.71,648863808
2012-02-01,570.8,593.35,570.8,592.16,686575552
2012-02-02,592.27,600.78,585.53,600.52,824380928
2012-02-03,598.72,604.43,596.29,601.48,694033344
2012-02-06,599.18,606.75,595.28,606.75,521420224
2012-02-07,608.73,610.8,603.81,605.46,610440832
2012-02-08,610.46,613.08,608.72,611.78,552787456
2012-02-09,612.61,615.88,600.13,601.63,897712832
2012-02-10,598.07,601.42,589.88,593.32,578770304
2012-02-13,599.95,607.3,598.19,605.57,537430912
2012-02-14,605.34,608.56,595.01,596.62,659757440
2012-02-15,602.99,605.12,595.33,598.48,524912032
2012-02-16,594.08,600.35,591.47,600.3,699544576
2012-02-17,604.78,611.11,602.57,611.11,646408832
2012-02-20,615.99,617.79,613.23,614.49,710545536
2012-02-21,614.54,616.3,607.59,612.53,634230208
2012-02-22,614.04,616.23,608.56,608.56,670795072
2012-02-23,608.96,609.27,596.4,596.67,562539840
2012-02-24,599.46,601.65,591.43,597.38,612837632
2012-02-27,595.72,596.38,583.79,588.22,632030016
2012-02-28,592.36,601.66,591.27,599.78,591044480
2012-02-29,601.23,609.44,597.86,607.21,646628736
2012-03-01,603.09,610.22,602.76,607.26,644589184
2012-03-02,605.21,609.93,604.54,609.02,278695328
2012-03-05,606.09,606.09,596.18,596.85,504526016
2012-03-06,597.17,597.52,588.63,591.43,484293088
2012-03-07,592.87,597.19,589.38,594.8,506387200
2012-03-08,599.04,605.12,595.91,596.74,531343360
2012-03-09,599.28,599.45,591.01,592.8,392548608
2012-03-12,591.46,594.18,587.81,590.09,425900960
2012-03-13,595.45,599.54,593.88,593.89,535316448
2012-03-14,599.39,610.33,599.17,608.36,673052160
2012-03-15,609.61,614.12,607.91,612.79,611163584
2012-03-16,612.97,623.77,612.97,623.36,823335232
2012-03-19,624.24,630.16,621.52,625.37,699661504
2012-03-20,624.62,624.99,615.96,621.64,555116672
2012-03-21,623.58,626.18,620.29,620.65,571495680
2012-03-22,623.45,624.49,617.16,617.87,619539072
2012-03-23,619.49,621.65,612.49,614.17,582716864
2012-03-26,611.4,625.62,610.93,625.61,604030528
2012-03-27,628.65,630.35,623.57,624.91,688913536
2012-03-28,621.6,624.35,616.42,618.15,718812416
2012-03-29,617.57,618.81,614.02,615.45,501376064
2012-03-30,619.25,625.1,619.25,624.23,632593024
2012-04-02,625.98,629.75,623.92,629.69,610020928
2012-04-03,632.44,636.17,630.3,632.85,827710336
2012-04-04,629.42,629.42,623.18,624.64,622547328
2012-04-05,625.66,626.54,616.52,620.63,663138368
2012-04-06,618.18,618.38,608.32,609.4,440657408
2012-04-09,608.67,611.04,604.74,608.13,342674752
2012-04-10,610.05,611.12,599.88,599.88,627501888
2012-04-11,596.75,607.1,593.88,607.1,562268672
2012-04-12,608.9,610.07,601.79,608.9,816033280
2012-04-13,609.69,612.47,605.23,605.83,623270912
2012-04-16,602.06,609.89,599.83,604.78,575745856
2012-04-17,603.95,611.66,602.21,606.53,517065632
2012-04-18,611.05,612.45,599.86,601.32,521811136
2012-04-19,602.83,605.53,596.96,598.48,562456576
2012-04-20,599.42,603.15,598.49,601.23,385912608
2012-04-24,595.72,600.06,593.76,597.06,461043872
2012-04-25,601.14,603.18,592.41,599.41,560784960
2012-04-26,600.44,606.92,598.76,606.78,632929344
2012-04-27,605.58,610.76,602.49,605.97,525048000
2012-04-30,607.95,608.62,596.98,600.1,449392736
2012-05-02,599.72,603.15,588.51,589.44,470691776
2012-05-03,591.39,595.57,591.39,592.86,387083584
2012-05-04,594.46,595.74,588.2,590.16,373857888
2012-05-07,582.49,588.41,580.48,588.1,334087712
2012-05-08,589.42,593.25,586.3,587.49,460385920
2012-05-09,589.21,589.73,580.82,580.93,392681248
2012-05-10,584.33,589.53,583.35,588.21,345009824
2012-05-11,584.47,588.87,583.77,588.73,396854528
2012-05-14,586.78,589.07,577.79,578.54,415038016
2012-05-15,580.12,581.74,570.91,574.53,400168928
2012-05-16,569.69,581.65,567.17,581.01,444884096
2012-05-17,579.25,583.16,571.75,573.31,461241504
2012-05-18,566.97,572.86,564.05,569.36,440750240
2012-05-21,572.4,574.85,565.4,565.4,335750464
2012-05-22,570.34,571.35,565.26,570.79,365764864
2012-05-23,564.71,566.63,555.99,557.34,382777216
2012-05-24,559.6,560.89,548.67,549.17,479331968
2012-05-25,541.28,552.06,539.98,548.1,565418688
2012-05-28,550.91,551.76,545.95,548.44,363984352
2012-05-29,549.55,556.52,548.07,554.5,472140704
2012-05-30,551.7,554.18,547.26,551.25,411168064
2012-05-31,551.97,557.9,549.47,550.99,584019904
2012-06-01,551.25,555.74,543.66,555.68,473278912
2012-06-04,551.92,559.7,551.32,557.44,409663552
2012-06-05,559.5,561.67,556.06,558,461947072
2012-06-06,560.55,562.48,557.62,562.48,379183328
2012-06-07,565.7,570.7,564.72,566.96,428680992
2012-06-08,564.49,573.66,561.47,573,387547328
2012-06-11,582.43,582.74,575.05,575.05,462447072
2012-06-12,575.47,582.01,575.24,582.01,407100160
2012-06-13,584.51,585.46,579.43,582.5,396900640
2012-06-14,583.31,585.13,581.31,583.65,346823776
2012-06-15,586.33,586.64,581.84,584.68,361313216
2012-06-18,588.98,589.79,581.45,583.25,285703296
2012-06-19,583.44,593,583.44,593,396973920
2012-06-20,599.17,600.68,594.01,594.01,404132704
2012-06-21,593.94,608.15,592.88,604.4,559281920
2012-06-22,601.41,606.64,599.91,604.51,488093120
2012-06-25,598.61,601.5,594.79,594.79,367927360
2012-06-26,597.05,601.79,595.13,601.27,312927648
2012-06-27,602.92,612.5,602.79,611.84,640444288
2012-06-28,612.63,614.08,604.35,608.23,519536832
2012-06-29,615.01,625.43,613.59,625.43,513555648
2012-07-02,623.1,624.18,617.42,619.51,423866368
2012-07-03,621.37,627.57,621.37,627.21,412670368
2012-07-04,628.81,630.74,625,629.86,425230528
2012-07-05,629.64,631.58,619.72,619.72,461614784
2012-07-06,621.18,627.9,619.46,627.81,389187584
2012-07-09,627.25,630.22,624.21,626.08,327286816
2012-07-10,626.83,635.76,625.55,631.24,413840704
2012-07-11,631.39,635.49,628.85,630.49,440353056
2012-07-12,630.52,630.88,621.08,623.25,353951616
2012-07-13,624.77,628.31,622.99,626.62,328002464
2012-07-16,627.17,630.2,624.29,626.75,341365568
2012-07-17,629.3,629.44,623.61,624.73,350496608
2012-07-18,625.69,629.02,621.08,624.45,427728736
2012-07-19,626.78,627.79,623.07,623.41,371365152
2012-07-20,623.84,624.74,614.05,617.92,378527840
2012-07-23,613.91,613.91,604.67,607.37,326417184
2012-07-24,608.32,615.74,606.41,613.03,386266016
2012-07-25,611.68,618.46,611.54,617.08,384180768
2012-07-26,618.96,638.41,618.96,638.41,531164608
2012-07-27,638.54,644.98,636.47,643.73,487828352
2012-07-30,645.23,651.51,641.57,650.32,483765504
2012-07-31,649.19,651.9,640.08,642.6,506213120
2012-08-01,642.07,645.46,639.24,640.81,344781856
2012-08-02,640.27,645.67,632.65,637.78,558878656
2012-08-03,637.94,654.45,635.13,653.04,490486144
2012-08-06,653.2,661.41,653.2,655.77,476265568
2012-08-07,656.44,659.24,648.41,649.38,430371264
2012-08-08,648.15,651,645.92,646.99,478185280
2012-08-09,650.11,652.44,640.22,645.01,388821792
2012-08-10,643.98,651.26,641.61,651.26,339093984
2012-08-13,650.28,655.96,649.84,651.49,324561472
2012-08-14,653.28,653.87,640.83,641.61,312954912
2012-08-15,641.68,646.61,637.4,646.12,354612864
2012-08-16,647.64,651.81,647.64,649.16,313617792
2012-08-17,651.73,659.54,651.73,657.58,359043552
2012-08-22,658.08,663.41,655.18,661.09,296867360
2012-08-23,663.87,665.99,659.05,660.79,320469824
2012-08-24,659.6,662.73,656.54,656.54,295309088
2012-08-27,656.95,660.83,656.95,659.42,281230080
2012-08-28,660.6,665.76,660.26,661.39,411107168
2012-08-29,662.13,664,658.58,661.53,329820672
2012-08-31,659.36,673.68,658.04,673.68,423775136
2012-09-03,673.04,674.41,668.63,672.08,324871360
2012-09-04,673.05,675.07,668.63,668.98,0
2012-09-05,669.85,677.17,667.09,675.59,419307296
2012-09-06,678.23,678.76,670.69,677.15,453003744
2012-09-07,677.74,682.66,674.48,679.37,546222848
2012-09-10,681.11,684.31,680.48,681.22,429757664
2012-09-11,680.8,683.83,678.98,681.05,395825760
2012-09-12,682.47,685.41,680.2,681.84,451478528
2012-09-13,683.18,684.6,672.56,672.91,383125152
2012-09-14,681.52,685.38,680.08,681.8,516267200
2012-09-17,680.05,682.59,677.85,680.92,384513152
2012-09-18,680.66,681.83,673.82,676,428707904
2012-09-19,678.9,679.68,669.09,671.15,529123904
2012-09-20,667.12,671.26,664.73,670.02,394066336
2012-09-21,672.89,681.43,672,678.91,454746432
2012-09-24,674.19,677.24,668.28,672.07,408621728
2012-09-25,673.08,678.1,669.75,678.1,473294112
2012-09-26,674.11,680.01,666.53,666.76,543822208
2012-09-27,670.15,671.54,667.4,667.71,417694112
2012-09-28,670.74,671.93,660.94,663.97,377417216
2012-10-01,662.7,668.75,659.67,667.55,412326720
2012-10-02,669.01,675.82,669.01,674.98,437088768
2012-10-03,675.15,678.09,668.03,668.22,431219840
2012-10-04,666.36,669.53,656.4,669.09,618105344
2012-10-05,671.65,677.37,671.16,673.84,496095712
2012-10-08,673.46,676.08,671.04,674.35,393727296
2012-10-09,676.98,681.26,673.28,680.63,445008608
2012-10-10,679.14,685.98,678.69,684.58,485926880
2012-10-11,685.65,696.57,685.03,695.78,611676928
2012-10-12,696.78,699.69,694.07,696.03,479455776
2012-10-15,695.63,700.01,692.77,697.7,344968704
2012-10-16,702.16,706.2,701.12,702.82,448719456
2012-10-17,705.13,708.29,704.06,706.86,375297536
2012-10-18,708.69,709.23,702.66,703.56,385089888
2012-10-19,703.94,708.13,701.47,707.74,376226688
2012-10-22,708.01,712.95,707.57,712.19,375406720
2012-10-23,713.42,713.42,705.56,707.62,330976992
2012-10-24,709.11,710.14,705.32,707.08,131034864
2012-10-30,706.77,717.17,706.29,717.17,310690784
2012-10-31,718.44,727.03,718.44,725.29,603113600
2012-11-01,725.74,729.41,721.65,725.53,626633024
2012-11-02,725.13,725.13,713.3,714.23,512608864
2012-11-05,716.15,733.14,710.93,727.37,656795136
2012-11-06,726.96,728.51,719.51,720.4,586838656
2012-11-07,724.23,728.05,716.05,716.05,547006528
2012-11-08,717.97,726.64,714.55,726.5,552056576
2012-11-09,727.57,730.14,716.59,718.2,552861056
2012-11-12,718.18,718.84,713.57,713.57,383705856
2012-11-13,711.94,720.15,710.43,720.15,460405984
2012-11-14,720.8,725.53,713.26,713.26,452534048
2012-11-15,713.48,716.23,712.53,715.97,344786880
2012-11-16,715.56,717.64,707.6,707.91,574709440
2012-11-19,709.39,711.43,702.24,706.07,639665728
2012-11-20,708.23,710.83,705.56,706.37,449778080
2012-11-21,705.99,714.36,702.44,704.61,639319360
2012-11-22,706.92,710.58,699.26,699.26,507956160
2012-11-23,701.49,710.79,698.17,710.04,462434176
2012-11-26,712.22,719.1,711.08,718.67,473240096
2012-11-27,720.72,726.08,716.55,720,650552576
2012-11-28,721.59,724.62,715.66,719.74,545183232
2012-11-29,723.25,728.92,723.25,724.49,534613536
2012-11-30,726.37,730.75,724.19,730.59,510024320
2012-12-03,731.26,742.99,731.26,742.99,563130496
2012-12-04,742.27,755.47,741.85,755.23,689673856
2012-12-05,759.2,761.32,750.96,760.38,715275200
2012-12-06,757.36,762.47,755.4,757.86,656151424
2012-12-07,756.78,763.46,754.38,762.42,631829632
2012-12-10,762.36,769.54,760.48,767.34,613811904
2012-12-11,768.24,775.73,767.5,768.15,842063872
2012-12-12,770.28,774.66,767.32,774.04,553277184
2012-12-13,776.2,778.04,768.89,769.63,505791424
2012-12-14,770.89,773.63,762.04,762.93,400982816
2012-12-17,763.82,775.29,763.26,774.67,481151808
2012-12-18,778.45,781.37,772.61,772.98,493640448
2012-12-19,776.25,778.9,768.1,768.1,488239456
2012-12-20,768.27,774.36,766.59,768.14,437087424
2012-12-21,764.67,768.93,764.09,766.85,489351872
2012-12-24,768.11,775.45,767.2,773.14,512532288
2012-12-25,774.86,777.84,774.52,775.96,389967488
2012-12-26,778.52,782.4,777.31,779.91,628723456
2012-12-27,781.03,788.62,781.03,784.54,516767296
2012-12-28,790.08,790.77,783.13,785.79,372591360
2012-12-31,785.42,786.72,776.76,782.08,335080608
2013-01-02,788.57,796.89,786.81,796.42,541498560
2013-01-03,797.85,801.66,793.92,800.33,689567872
2013-01-04,797.57,799.6,792.94,795.64,545989824
2013-01-07,798.41,804.44,796.74,802.24,553649536
2013-01-08,803.95,810.78,800.23,801.62,730478528
2013-01-09,804.17,811.49,798.15,811.49,741755328
2013-01-10,814.16,815.05,804.77,808.37,848278336
2013-01-11,810.53,813.52,807.45,810.34,671193728
2013-01-14,814.17,822.2,812.29,819.9,783252352
2013-01-15,819.77,825.12,817.06,824.06,591695168
2013-01-16,826.28,841.74,825.16,840.82,680895936
2013-01-17,844.05,853.95,842.95,848.6,801081600
2013-01-18,851.82,855.97,842.1,850.05,808590400
2013-01-21,852.97,857.19,849.02,852.82,604773312
2013-01-22,854.6,864.97,845.32,856.47,973968512
2013-01-23,858.35,864.97,856.81,863.41,776719104
2013-01-24,865.18,867.87,857.83,864.38,836061696
2013-01-25,865.7,866.15,846.67,847.55,764354944
2013-01-28,849.03,849.06,807.02,811.66,851325760
2013-01-29,811.96,822.25,800.39,821.78,756346368
2013-01-30,824.03,825.65,789.18,789.83,785903104
2013-01-31,791.4,803.64,786.48,787.83,651290368
2013-02-01,790.5,803.43,789.89,802.22,557903936
2013-02-04,804.13,812.1,799.83,807.23,676002624
2013-02-05,810.11,812.2,799.38,803.1,529790016
2013-02-06,802.93,807.36,798.21,800.54,536052960
2013-02-07,801.25,804.27,780.79,781.49,648163008
2013-02-08,783.24,788.14,772.11,786.84,735307648
2013-02-11,788.32,788.32,772.56,772.56,486515264
2013-02-12,775.17,788.87,772.97,780.79,524852352
2013-02-13,785.72,792.97,779.43,779.43,556307392
2013-02-14,779.73,781.1,766.3,775.8,541065792
2013-02-15,777.76,784.44,766.98,780.81,555976320
2013-02-18,784.19,785.28,776.16,779.08,448572000
2013-02-19,780.18,785.23,772.57,782.75,512387552
2013-02-20,785.33,790.74,780.58,788.91,560977728
2013-02-21,783.5,787.75,771.54,772.69,597238592
2013-02-22,776.07,776.83,756.68,758.99,534161824
2013-02-25,760.73,769.29,756.34,766.7,427766336
2013-02-26,759.24,779.56,758.31,775.14,496025856
2013-02-27,779.06,784.29,771.98,781.66,600855424
2013-02-28,784.32,795.06,782.92,793.34,583259392
2013-03-01,793.2,799.95,786.49,798.68,574431168
2013-03-04,798.59,807.71,798.23,806.12,472357376
2013-03-05,808.73,816.04,808.06,810.51,476218624
2013-03-06,811.63,823.99,811.63,821.74,586139392
2013-03-07,823.48,827.18,815.46,818.35,598179520
2013-03-08,821.94,837.64,818.94,835.42,576674688
2013-03-11,835.19,839.33,831.2,831.2,476531552
2013-03-12,833.19,837.86,830.45,833.48,386562368
2013-03-13,833.21,835.52,826.12,826.19,398903584
2013-03-14,828.21,829.53,819.82,819.82,353684224
2013-03-15,825.42,835.87,824.19,831.16,482123328
2013-03-18,822.98,834.66,822.98,833.79,386804128
2013-03-19,837.03,839.24,821.54,822.86,409861984
2013-03-20,824.89,829.61,821.61,821.61,323021952
2013-03-21,821.09,832.83,820.28,823.74,447219040
2013-03-22,824,825.97,818.48,824.52,338519328
2013-03-25,830.33,831.97,823.72,827.66,359835616
2013-03-26,830.74,840.03,828.68,839.71,462390112
2013-03-27,841.56,843.2,834.5,841.95,489888608
2013-03-28,849.92,854.78,843.15,852.54,545301376
2013-03-29,853.98,859.99,852.23,858.99,471065792
2013-04-01,858.12,863.69,856.83,861.12,355646816
2013-04-02,861.02,862.89,853.58,860.27,467988128
2013-04-03,861.91,863.66,848.6,848.6,484095712
2013-04-04,848.04,848.04,832.44,832.44,511453856
2013-04-05,834.13,834.4,820.71,820.71,519758112
2013-04-08,822.23,834.16,820.33,833.47,443699392
2013-04-09,836.51,837.5,825.14,827.7,468885152
2013-04-10,828.65,830.89,822.04,824.04,430253056
2013-04-11,832.08,841.58,830.53,841.03,511003776
2013-04-12,846.43,848.36,839.45,845.81,453572096
2013-04-15,844.35,854.24,841.5,851.07,507381120
2013-04-16,851.67,859.11,842.99,847.06,654771264
2013-04-17,850.75,852.88,841.18,843.98,458476256
2013-04-18,846,848.17,826.11,830.38,446458240
2013-04-19,829.24,834.16,823.23,832.85,403127744
2013-04-22,833.76,841.4,832.37,840.23,283082880
2013-04-24,848.71,850.27,845.36,847.8,538510848
2013-04-25,853.52,855.73,845.67,849.43,494971136
2013-04-26,850.38,853.62,845.07,851.12,420072416
2013-04-29,855.91,856.56,846.28,851.54,455789216
2013-04-30,853.77,865,851.74,860.46,569274944
2013-05-02,863.07,888.05,860.63,886.7,599424448
2013-05-03,890.42,899.87,884.22,890.94,615840640
2013-05-06,893.43,898.83,887.6,897.15,423819296
2013-05-07,900.85,903.73,890.15,894.59,565787136
2013-05-08,898.84,910.85,893.61,908.52,651569536
2013-05-09,908.13,913.72,896.15,899.31,545669184
2013-05-10,901.06,901.06,888.73,895.69,477620704
2013-05-13,890.16,901.6,890.07,897.65,477037152
2013-05-14,902.49,913.39,901.52,912.87,486211488
2013-05-15,916.2,922.51,914.29,921.12,625496192
2013-05-16,920.77,927.39,915.76,919.47,593283136
2013-05-17,926.65,928.17,916.82,919.25,640847488
2013-05-20,921.73,924.74,899.76,901.65,523714400
2013-05-21,905.26,914.22,902.41,911.91,520612288
2013-05-22,915.14,933.98,911.89,931.79,560722368
2013-05-23,908.82,918.45,906.14,913.51,551963136
2013-05-24,917.7,923.12,908.7,910.16,580689344
2013-05-27,911.53,911.86,903.06,905.47,537394560
2013-05-28,908.78,916.28,898.2,899.16,728914432
2013-05-29,884.34,886.89,871.46,871.75,603496576
2013-05-30,872.33,876.63,866.55,871.7,500502848
2013-05-31,874.08,875.25,848.67,859.9,672864384
2013-06-03,804.23,822.18,769.84,769.84,787693568
2013-06-04,790.7,811.47,790.7,807.33,768686784
2013-06-05,797.89,806.5,788.1,796.37,645059968
2013-06-06,794.75,797.3,730.34,758.95,818835328
2013-06-07,751.77,786.32,751.08,783.33,728294080
2013-06-10,767.52,778.54,759.86,763.86,603766400
2013-06-11,776.93,781.1,743.07,750.41,740902848
2013-06-12,755.37,769,753.41,768.81,565166912
2013-06-13,771.52,778.17,764.89,764.89,559253312
2013-06-14,782.99,800.48,780.43,800.11,709506368
2013-06-17,786.67,803.07,784.54,789.46,545886976
2013-06-18,796.7,797.85,776.94,777.4,466440640
2013-06-19,783.18,791.85,778.63,788.35,413203328
2013-06-20,768.76,768.76,734.62,734.62,750606400
2013-06-21,732.4,748.48,724.97,731.02,660065472
2013-06-24,731.72,735.37,700.94,706.4,604358848
2013-06-25,721.03,731.7,710.98,712.15,628027392
2013-06-26,719.28,740.14,718.1,738.52,533537984
2013-06-27,748.52,760.68,746.42,757.62,597648576
2013-06-28,765.3,770.16,744.23,762.95,682112896
2013-07-01,762.46,769.08,758.7,767.37,387608864
2013-07-02,762.5,768.61,759.93,764.39,399835200
2013-07-03,754.42,754.64,732.95,737.19,503395360
2013-07-04,736.28,755.69,733.98,754.1,459691424
2013-07-05,755.74,757.8,730.5,731.12,518116864
2013-07-08,736.09,736.43,714.03,716.82,493481792
2013-07-09,725.95,730.78,717.32,719.82,536089184
2013-07-10,727.58,731.33,704.09,710.74,627378048
2013-07-11,727.52,731.69,711.74,717.9,709117184
2013-07-12,719.88,739.36,715.19,739.22,650734592
2013-07-15,745.75,762.28,744.76,762.28,711299776
2013-07-16,761.15,763.94,752.37,756.78,615497024
2013-07-17,756.74,772.55,754.26,770.72,748286272
2013-07-18,770.6,776.63,763.84,770.23,748251840
2013-07-19,767.28,767.41,757.6,758.74,495079680
2013-07-22,761.18,763.05,754.47,758.16,399955520
2013-07-23,762.57,771.76,751.8,753.68,577465024
2013-07-24,751.45,757.13,739.21,740.15,516304480
2013-07-25,735.42,739.59,724.55,738.5,644427136
2013-07-26,734.62,738.34,724.73,725.55,532228544
2013-07-29,723.7,730.53,720.7,729.39,410177664
2013-07-30,736.64,745.43,734.87,744.21,483748800
2013-07-31,743.11,745.13,729.42,733.77,526892608
2013-08-01,742.53,743.93,733.45,734.02,454099328
2013-08-02,733.04,742.32,728.27,740.33,493269440
2013-08-05,742.41,748.97,740.2,742.9,381124800
2013-08-06,742.6,744.98,737.33,740.32,264520544
2013-08-07,738.86,739.29,735.45,735.45,115136312
2013-08-12,743.29,753.75,741.08,753.75,403334688
2013-08-13,757.15,761.26,751.59,755.14,539081472
2013-08-14,756.19,761.34,754.18,755.86,390288640
2013-08-15,757.66,760.42,738.25,739.78,443349952
2013-08-16,739.29,744.68,734.99,742.75,357426848
2013-08-19,734.62,735.44,723.83,723.83,397404800
2013-08-20,720.59,723.48,714.63,722.04,447847008
2013-08-21,718.65,719.76,697.09,697.09,483818752
2013-08-22,678.58,688.99,673.43,683,687248064
2013-08-23,685.67,688.23,672.97,679.32,549859200
2013-08-26,685.82,689.47,673.17,687.75,418374304
2013-08-27,676.25,677.59,654.79,655.2,618104384
2013-08-28,642.06,658.04,638.88,654.52,709105920
2013-08-29,664.56,672.29,660.1,663.94,629337728
2013-09-02,679.52,685.5,677,685.45,448171040
2013-09-03,683.6,686.7,668.62,669.73,538472768
2013-09-04,674.88,676.04,666.68,669.66,471476704
2013-09-05,668.93,672.27,662.13,667.15,431349120
2013-09-06,667.78,681.72,665.62,672.32,488701344
2013-09-09,682.11,696.89,680.35,696.89,516926144
2013-09-10,705.49,719.53,705.36,717.88,675669248
2013-09-11,714.5,724.32,713.37,717.72,652085696
2013-09-12,720.57,727.79,713.19,727.22,613205120
2013-09-13,721.29,727.73,714.64,716.35,586079488
2013-09-16,732.41,744.82,732.41,742.59,675284928
2013-09-17,743.47,747.83,738.61,747.83,643279296
2013-09-18,750.15,751.65,744.99,746.6,611755968
2013-09-19,792.6,805.7,788.83,794.66,1214618880
2013-09-20,792.54,794.92,775.82,778.63,666104896
2013-09-23,778.2,781.27,765.95,768.08,624689600
2013-09-24,771.01,774.96,762.91,765.3,519128160
2013-09-25,765.48,768.75,759.2,762.34,677092352
2013-09-26,763.52,764.99,756.18,756.18,485488960
2013-09-27,756.54,758.7,747.72,747.72,459019008
2013-09-30,739.86,746.93,735.45,744.87,568462720
2013-10-01,757.53,766.7,755.93,764.7,615754752
2013-10-02,765.14,768.64,750.85,751.63,765668096
2013-10-03,758.9,764.28,754.41,762.7,491027968
2013-10-04,763.34,765.04,756.31,762.07,540457088
2013-10-07,760.59,761.73,753.63,759.01,364903872
2013-10-08,757.81,759.38,749.88,750.64,566831744
2013-10-09,748.36,748.36,738.1,744.84,514875104
2013-10-10,752.2,759.21,750.18,756.4,535717632
2013-10-11,762.82,764.13,760.02,761.76,348402880
2013-10-14,761.12,764.15,759.92,762.35,109005312
2013-10-21,779.35,788.77,778.56,788.77,640881472
2013-10-22,786.13,795.89,784.07,792.72,711707328
2013-10-23,792.8,794.08,783.04,785.16,610797952
2013-10-24,790.07,794.81,787.48,788.46,551210240
2013-10-25,787.82,793.29,784.42,792.72,503465408
2013-10-28,795.82,798.38,795.64,795.65,256237104
2013-10-30,800.97,804.63,788.68,789.19,648991424
2013-10-31,779.05,785.25,771.88,776.2,534154176
2013-11-01,774.05,774.76,763.87,765.01,527196448
2013-11-04,765.58,770.99,762.34,762.34,444253760
2013-11-05,768.79,768.93,747.44,747.44,463261216
2013-11-06,750.5,758.98,748.6,757.69,412361728
2013-11-07,756.25,767.71,755.83,758.12,459120992
2013-11-08,754.16,756.15,737.54,739.18,520430944
2013-11-11,743.33,743.6,721.33,721.4,514071168
2013-11-12,724.7,725.85,711.63,719.05,537890176
2013-11-13,717.42,723.83,708.36,723.27,1105996800
2013-11-14,735.79,743.29,735.53,739.75,776264000
2013-11-15,744.29,748.87,742.73,742.73,658630528
2013-11-18,747.31,755.98,746.99,755.98,511826816
2013-11-19,752.48,754.03,745.11,746.18,566500800
2013-11-20,746.28,753.94,739.7,753.82,705049088
2013-11-21,745.25,751.26,741.6,746.79,650862656
2013-11-22,752.19,758.75,750.02,756.38,517097440
2013-11-25,766.34,770.44,765.31,765.31,506744192
2013-11-26,763.42,765.32,752.44,755.63,525280544
2013-11-27,757.41,757.91,748.96,748.96,417288704
2013-11-28,752.6,752.64,744.7,745.8,378578112
2013-11-29,747.54,758.38,745.1,757.48,379412992
2013-12-02,760.69,761.97,749.51,749.51,430391200
2013-12-03,748.26,750.22,730.3,730.87,602913088
2013-12-04,728.09,733.56,720.16,730.89,509161440
2013-12-05,729.53,730.32,719.92,719.92,501661152
2013-12-06,719.52,735.38,716.12,733.78,593504384
2013-12-09,742.18,745.84,739.22,742.33,447042592
2013-12-10,741.3,743.93,736.43,741.18,419237632
2013-12-11,739.54,749.51,738.03,739.66,516728896
2013-12-12,736.11,740.7,729.31,730.72,450604448
2013-12-13,736.95,741.26,735.41,740.65,398605536
2013-12-16,739.23,749.74,738.17,748.43,388080256
2013-12-17,737.15,737.49,701.22,709.46,899602624
2013-12-18,688.23,714.17,681.84,714.17,952603968
2013-12-19,704.55,718.41,685.87,691,903912896
2013-12-20,690.78,699.33,686.23,695.73,844319936
2013-12-23,696.76,696.95,674.73,680.86,669614592
2013-12-24,681.75,693.65,680.15,689.98,583109120
2013-12-25,696.02,698.8,660.97,660.97,743253440
2013-12-26,666.65,666.85,641.6,645.55,674030912
2013-12-27,639.27,642.58,611.5,638.85,861318336
2013-12-30,652.92,679.86,652.49,679.86,756283904
2013-12-31,685.48,686.62,664.79,678.02,732549056
2014-01-02,665.22,670.77,658.26,669.86,560358272
2014-01-03,669.93,673.54,654.3,659.67,597920448
2014-01-06,658.22,682.99,658.07,680.22,727364544
2014-01-07,676.41,689.5,675.53,685.99,876574720
2014-01-08,688.91,688.91,672.03,673.32,763219840
2014-01-09,665.28,667.64,660.22,664.14,413551008
2014-01-10,669.49,679.12,664.79,679.12,626984960
2014-01-13,684.59,686.91,679.43,680.62,563621696
2014-01-14,671.44,680.73,669.56,680.73,545819392
2014-01-15,682.9,685.43,675.58,681.35,702798144
2014-01-16,671.22,676.3,668.44,668.44,594859968
2014-01-17,670.12,672.11,656.35,656.35,591839168
2014-01-20,651.59,660.92,651.05,657.64,481684096
2014-01-21,664.53,671.86,659.98,663.19,626256896
2014-01-22,672.48,674.51,667.08,673.67,562141696
2014-01-23,672.93,673.34,654.29,654.29,762982912
2014-01-24,653.28,655.41,632.72,644.28,843705408
2014-01-27,643.89,653.56,633.8,645.69,752301760
2014-01-28,652.4,655.47,634.98,635.44,624441920
2014-01-29,641.87,653.26,607.54,620.89,1184656384
2014-01-30,617.32,628.19,608.98,627.01,790321472
2014-01-31,623.9,626.17,614.26,618.58,605690240
2014-02-03,620.34,624.21,615.3,616.75,461420160
2014-02-04,609.35,627.92,608.49,627.33,711592512
2014-02-05,624.99,633.94,624.05,624.42,700923200
2014-02-06,630.22,645.5,627.01,645.5,776874112
2014-02-07,646.2,649.24,640.43,646.14,751330496
2014-02-10,640.95,642.83,635.72,640.5,538482944
2014-02-11,642.8,648.22,640.56,642.81,614747072
2014-02-12,649.41,650.17,644.7,645.14,556816064
2014-02-13,640.66,641.81,636.98,637.65,474410912
2014-02-14,641.52,649.97,640.36,648.83,601049280
2014-02-17,655.46,659.16,654.78,655.99,466032256
2014-02-18,653.62,654.19,641.26,641.26,613779776
2014-02-19,638.56,641.45,630.5,633.82,568685376
2014-02-20,628.16,637.92,627.4,636.81,538135744
2014-02-21,640.55,640.99,634.41,638.86,438212512
2014-02-24,638.11,643.7,636.64,641.86,379221024
2014-02-25,624.95,626.4,618.95,621.24,591676992
2014-02-26,625.27,626.77,614.66,615.03,491519104
2014-02-27,615.34,620.07,611.42,617.79,431876992
2014-02-28,623.01,629.5,621.47,625.53,518029440
2014-03-03,616.27,617.06,611.66,611.89,313358240
2014-03-04,622.47,630.97,621.9,630.31,426965984
2014-03-05,631.79,639.09,631.79,634.45,436459552
2014-03-06,638.74,641.74,634.94,640.04,581925952
2014-03-07,639.04,641.45,629.02,630.96,460105472
2014-03-10,627.91,632.81,624.01,627.32,471879840
2014-03-11,631.08,633.29,625.72,630.66,425286080
2014-03-12,623.82,633.32,621.4,632.59,534710496
2014-03-13,635.92,641.27,633.39,633.45,486610880
2014-03-14,630.69,635.58,629.58,632.79,528548992
2014-03-17,640.1,643.11,638.68,641.98,357727008
2014-03-18,644.56,657.28,641.37,655.74,612623168
2014-03-19,658.21,660.23,654.07,654.87,591100032
2014-03-20,654.48,658.36,651.43,652.61,506780288
2014-03-21,647.9,650.45,645.79,645.79,423580608
2014-03-24,649.96,649.96,637.1,637.1,352826080
2014-03-25,639.46,650.01,638.36,646.96,431776800
2014-03-26,654.41,678.57,653.71,677.31,827434560
2014-03-27,677.16,681.5,670.26,670.48,963032704
2014-03-28,678.15,693.18,677.52,691.17,969666560
2014-03-31,701.17,702.35,687.21,697.36,1027768128
2014-04-01,699.2,710.7,696.71,708.57,834506624
2014-04-02,707,714.69,703.88,706.48,955011840
2014-04-03,712.06,720.96,709.61,715.45,909483968
2014-04-04,719.5,726.83,713.43,725.83,701519872
2014-04-07,722.39,728.64,722.22,724.89,548960768
2014-04-08,732.08,739.47,730.98,739.47,695513728
2014-04-09,737.62,739.62,724.21,724.29,665695552
2014-04-10,732.55,735.68,726.73,731.5,581342976
2014-04-11,725.28,728.59,722.33,727.36,511035072
2014-04-14,729.22,739.3,723.88,737.75,588082944
2014-04-15,740.06,744.4,724.38,724.38,950452544
2014-04-16,727.28,728.32,719.9,723.99,646124736
2014-04-17,727.71,736.26,726.97,735.62,582379008
2014-04-18,737.37,739.12,733.22,734.76,288337536
2014-04-21,731.62,736.07,731.4,734.47,439217376
2014-04-22,735.34,736.96,731.7,731.7,480331104
2014-04-24,732.47,733.83,723.43,723.91,571357696
2014-04-25,727.04,727.42,712.86,713.89,535087904
2014-04-28,714.88,725.35,711.67,723.99,573745856
2014-04-29,728.51,731.24,723.15,723.15,509935616
2014-04-30,725.17,742.41,725.17,738.72,755064064
2014-05-02,747.33,754.31,746.84,751.59,742355264
2014-05-05,754.51,754.95,744.16,747.61,585804352
2014-05-06,752.36,755.13,750.42,751.9,548131712
2014-05-07,753.02,753.89,744.93,749.67,606348928
2014-05-08,754.17,761.06,753.84,757.82,697757696
2014-05-09,760.2,760.8,753.76,755.63,527254272
2014-05-12,762.14,765.2,756.56,759.36,542917824
2014-05-13,762.47,762.87,755.2,757.76,536268800
2014-05-14,759.88,762.85,757.91,760.48,546656128
2014-05-15,761.88,767.69,752.28,752.28,536900672
2014-05-16,752.59,753.26,745.7,750.09,465748928
2014-05-20,753.11,754.31,746.55,752.55,403188672
2014-05-21,752.91,764.55,752.72,764.55,534870080
2014-05-22,768.04,783.77,764.77,780.43,882866240
2014-05-23,782.07,784.53,776.78,780.61,562585024
2014-05-26,779.47,786.91,778.33,786.03,433890112
2014-05-27,786.33,788.83,774.48,775.33,585999488
2014-05-28,776.04,789.37,772.7,779.95,806158976
2014-05-29,784.23,793.93,784.23,793,617315840
2014-05-30,794.84,799.84,791.38,792.9,620751296
2014-06-02,796.48,798.95,785.39,786.49,530161888
2014-06-03,789.65,795.58,784.78,788.18,584777664
2014-06-04,783.45,791.3,782.18,783.85,476678464
2014-06-05,787.85,802.87,786.63,798.03,735046144
2014-06-06,800.59,806.37,799.71,803.98,613322624
2014-06-09,808.61,814.72,806.67,807.54,622686336
2014-06-10,808.33,816.72,807.65,816.72,569789824
2014-06-11,818.63,819.15,785.92,790.21,961174016
2014-06-12,783.29,800.12,778.55,798.34,827838208
2014-06-13,794.07,797.22,785.96,790.12,551325888
2014-06-16,782.03,786.2,774.44,776.46,515421152
2014-06-17,780.6,789.49,778.99,780.16,637342592
2014-06-18,782.07,785.56,777.63,780.93,497087456
2014-06-19,791.97,794.31,790.21,790.57,550439040
2014-06-20,786.93,789.27,783.72,784.01,339527456
2014-06-23,787.52,794.23,785.08,793.27,481827808
2014-06-24,797.25,800.57,789.86,789.86,516309248
2014-06-25,782.87,791.5,780.32,789.98,445793280
2014-06-26,792.63,793.51,777.57,781.04,399211680
2014-06-27,784.29,788.93,781.39,784.72,248731568
2014-06-30,787.64,792.64,783.63,784.89,366624064
2014-07-01,785.36,788.16,769.56,771.07,500626848
2014-07-02,773.06,774.08,760.56,768.32,545339968
2014-07-03,768.81,775.69,764.7,775.29,553030208
2014-07-04,776.07,777.81,773.74,775.35,407513856
2014-07-07,773.81,789.96,772.55,789.51,584548480
2014-07-08,791.56,797.3,790.81,792.91,493710432
2014-07-09,793.99,797.78,790.88,794.59,483763264
2014-07-10,795.87,798.37,784.87,785.52,550696384
2014-07-11,787.89,795.24,787.48,793.64,407593472
2014-07-14,798.09,806.95,796.7,806.22,488484224
2014-07-15,807.75,814.72,806.46,812.45,545815744
2014-07-16,813.41,822.91,811.49,822.71,538754368
2014-07-17,824.05,824.92,812.86,817.83,620660800
2014-07-18,809.41,823.15,809.34,823.15,469688896
2014-07-21,826.93,829.43,821.65,822.7,440205920
2014-07-22,826.08,828.8,822.12,825.31,507062144
2014-07-23,827.03,831.69,824.9,828.55,521428832
2014-07-24,830.62,839.2,830.62,838.25,746600128
2014-07-25,840.21,842.9,834.26,842.18,523528416
2014-07-31,839.19,843.56,821.57,821.57,610552256
2014-08-01,823.71,825.53,809.15,820.94,565693888
2014-08-04,824.17,829.88,818.93,818.93,448477440
2014-08-05,823.76,826.64,803.46,806.42,564384640
2014-08-06,800.6,804.6,789.55,794.32,739190720
2014-08-07,796.56,799.37,786.78,788.43,577618880
2014-08-08,779.97,794.65,777.51,791.99,586830336
2014-08-11,804.27,804.83,772.27,772.71,749786048
2014-08-12,773.33,779.89,768.7,778.27,529157248
2014-08-13,781.42,783.1,768.46,776.19,673910272
2014-08-14,777.12,785.15,772.68,775.7,580723072
2014-08-15,779.31,782.07,766.26,766.92,536939264
2014-08-18,771.77,775.15,765.4,773.42,558376512
2014-08-19,776.37,794.08,776.37,792.76,723198976
2014-08-20,793.85,795.25,782.64,788.67,683624448
2014-08-21,786.91,791.9,786.54,789.58,485352960
2014-08-22,791.19,794.08,785.65,789.3,435604448
2014-08-25,791.73,793.68,789.23,792.62,373929888
2014-08-26,794.38,808.47,794.38,807.54,479085888
2014-08-27,809.49,811.96,802.42,804.67,527303392
2014-08-28,805.91,808.7,802.55,808.38,449482304
2014-08-29,810.1,816.11,802.98,803.13,490875392
2014-09-01,804.55,810.01,801.79,808.25,349424480
2014-09-02,809.4,813.98,804.84,807.1,455519040
2014-09-03,809.9,815.56,808.97,812.92,563068544
2014-09-04,813.91,823.38,811.72,822.26,650729728
2014-09-05,821.03,823.48,816.72,821.93,497511232
2014-09-08,823.92,826.28,820.36,822,479575008
2014-09-09,819.92,822.54,799.85,800.8,647364608
2014-09-10,801.06,802.59,789.69,795.51,639362880
2014-09-11,798.28,801.08,786.56,789.66,546686336
2014-09-12,788.82,793.1,777.04,778.21,509108448
2014-09-15,776.86,783.26,774.57,779.18,457643104
2014-09-16,778.13,788.47,774.36,786.35,594905984
2014-09-17,790.63,794.06,786.95,789.68,493286944
2014-09-18,784.55,785.28,772.76,774.96,647620160
2014-09-19,777.61,782.95,769.22,769.22,522981600
2014-09-22,769.47,775.01,765.6,768.7,469203552
2014-09-23,773.39,778.03,766.69,766.69,503270688
2014-09-24,770.04,772.13,751.22,751.93,618563776
2014-09-25,752.46,755.76,743.21,745.91,570896320
2014-09-26,749.04,751.64,738.51,746.32,706101952
2014-09-29,746.02,748.4,740.43,746.46,550185856
2014-09-30,749.84,751.99,744.91,749.38,604807808
2014-10-01,750.01,752.08,741.55,741.55,584693248
2014-10-02,743.48,747.3,736.46,738.58,553318528
2014-10-03,742.08,743.84,735.4,743.84,228648288
2014-10-08,733.63,733.85,726.12,729.44,563513536
2014-10-09,739.29,753.53,739.29,752.08,847799488
2014-10-10,745.46,745.46,734.94,734.94,533521888
2014-10-13,737.91,754.85,737.24,751.16,671256448
2014-10-14,751.39,756.89,740.94,746.87,886515968
2014-10-15,749.58,758.15,747.44,748.56,783215168
2014-10-16,752.06,755.71,738,745.76,761906432
2014-10-17,748.34,759.77,747.86,755.33,733803136
2014-10-20,761.73,764.35,758.5,763.31,575868096
2014-10-21,763.01,776.67,762.82,776.46,688162816
2014-10-22,779.95,782.02,775.61,780.81,720202368
2014-10-23,780,794.95,776.61,794.95,865474112
2014-10-24,794.74,799.48,789.96,794.17,705021248
2014-10-27,797.83,800.16,785.44,792.35,655797632
2014-10-28,795.02,797.24,790.7,795.89,270937920
2014-10-30,794.7,801.29,792.06,798.99,698486144
2014-10-31,807.96,811.47,803.84,805.8,727419904
2014-11-03,805.56,808.63,798.96,800.28,648852288
2014-11-04,803.81,807.79,798.83,802.68,680917568
2014-11-05,804.2,809.88,789.56,789.56,811655040
2014-11-06,792.74,795.76,775.1,775.1,950134336
2014-11-07,773.86,780.9,771.33,779.58,702360960
2014-11-10,783.46,786.25,776.45,777.43,610703040
2014-11-11,779.58,784.03,776.36,784.03,644139072
2014-11-12,787.35,803.95,787.35,803.95,801027648
2014-11-13,805.41,815.04,797.69,808.76,905037312
2014-11-14,808.38,814.49,806.24,812.12,718543360
2014-11-17,813.53,817.84,804.56,805,811883136
2014-11-18,808,813.9,806.09,813.3,678374592
2014-11-19,816.95,821.44,811.68,814.62,908270528
2014-11-20,814.84,825.35,812.22,825.12,836642880
2014-11-21,828.55,834.71,827.65,832.82,786332032
2014-11-24,831.16,833.89,827.11,832.52,590853120
2014-11-25,832.68,836.79,825.58,835.31,898643712
2014-11-26,836.07,843.71,834.17,842.43,778784896
2014-11-27,844.45,849.39,840.86,846.89,697421120
2014-11-28,848.86,870.48,848.86,861.69,938529472
2014-12-01,862.14,870.1,852.16,861.47,1000024640
2014-12-02,862.22,863.47,848.3,849.15,847557696
2014-12-03,849.67,856.45,845.44,849.15,661306560
2014-12-04,849.8,863.63,849.47,862.34,671884736
2014-12-05,863.7,868.39,852.4,852.4,722155392
2014-12-08,853.34,855.43,844.94,848.19,513737248
2014-12-09,847.23,852.14,835.27,835.27,645124672
2014-12-10,839.74,844.9,836.13,841.26,632808640
2014-12-11,842.39,855.41,840.6,847.18,786376960
2014-12-12,847.12,847.22,830.62,832.26,701861824
2014-12-15,829.4,832.87,825.73,828.04,580788288
2014-12-16,824.44,831.76,788.44,791.91,1046184640
2014-12-17,794.37,812.24,789.55,808.21,767853888
2014-12-18,818.25,832.26,818.25,832.26,711686528
2014-12-19,836.54,837.94,825.83,835.74,718983744
2014-12-22,836,851.44,833.44,851.44,568173184
2014-12-23,852.55,854.34,842.23,844.88,685131328
2014-12-24,846.58,850.32,846.44,848.22,377977056
2014-12-25,849.22,851.15,848.14,848.25,283896256
2014-12-26,849.41,852.57,849.21,849.47,239133904
2014-12-29,847.58,847.58,839.2,841.02,382253696
2014-12-30,839.1,849.23,835.87,845.37,591375680
2014-12-31,845.9,858.51,845.21,857.21,284638400
2015-01-02,854.48,857.72,849.41,854.59,327124352
2015-01-05,854.95,867.96,854.11,864.63,640875392
2015-01-06,866.51,869.12,855.75,869.1,695971136
2015-01-07,869.25,876.26,864.98,867.77,792690560
2015-01-08,874.05,879.19,872.6,876.9,729730240
2015-01-09,877.46,883.27,874.28,876.48,710699392
2015-01-12,879.17,887.39,876.4,878.65,636847488
2015-01-13,881.05,885.48,878.24,883.14,734111552
2015-01-14,877.14,883.79,871.28,875.63,745899776
2015-01-15,880.8,884.91,875.6,877.43,804146624
2015-01-16,876.49,878.66,868.63,874.16,619403008
2015-01-19,876.97,883.22,875.85,880.06,511991072
2015-01-20,882.43,894.64,882.43,892,759241216
2015-01-21,896.91,903.45,896.35,903.13,725459584
2015-01-22,906.71,910.05,898.52,909.03,730077952
2015-01-23,911.96,915.85,905.39,907.36,666416960
2015-01-26,905.49,914.13,902.94,914.13,545736704
2015-01-27,915.46,917.53,905.6,911.5,601457984
2015-01-28,917.06,918.06,902.76,903.42,659833280
2015-01-29,896.91,902.42,885.58,885.58,611884288
2015-01-30,889.71,894.62,880.45,889.46,606246912
2015-02-02,891.45,898.58,886.74,897.13,463238848
2015-02-03,900.48,900.48,871.16,875.09,717533952
2015-02-04,878.21,879.28,856.71,859.1,832907264
2015-02-05,859.19,865.02,851.46,857.89,759739072
2015-02-06,858.9,864.26,849.1,849.87,676310144
2015-02-09,850.09,850.2,832.43,845.74,819956544
2015-02-10,850.01,853.67,829.75,831.16,761467200
2015-02-11,835.98,841.95,831.73,834.29,796236992
2015-02-12,837.86,860.83,837.86,860.83,839242624
2015-02-13,862.61,863.57,855.9,858.09,633055552
2015-02-16,861.45,864.4,859.6,860.41,529349536
2015-02-17,856.92,859.58,844.25,844.25,646849984
2015-02-18,846.13,855.8,841.52,854.42,599221440
2015-02-19,862.32,865.72,857.39,864.14,688903488
2015-02-20,863.59,865.07,851.14,854.89,525246656
2015-02-23,854.87,863.21,848.5,862.88,624819072
2015-02-24,864.24,867.94,860.11,866.91,711710464
2015-02-25,872.64,878.47,864.7,867.33,744449600
2015-02-26,864.9,873.98,859.04,859.15,775372544
2015-02-27,860.95,864.37,837.85,841.48,862618112
2015-03-02,844.05,846.74,838.58,839.47,558687616
2015-03-03,843.64,846.71,835.09,843.04,540990464
2015-03-04,842.42,843.81,819.81,820.67,643801024
2015-03-05,809.7,815.58,800.14,807.8,1074641152
2015-03-06,809.27,823.39,800.45,803.1,842027584
2015-03-09,812.07,817.57,805.86,806.45,727362944
2015-03-10,808.2,810.51,779.77,779.77,818337472
2015-03-11,782.58,788.6,766.79,782.77,817285312
2015-03-12,793.33,795.53,775.47,782.93,699696640
2015-03-13,785.64,790.98,766.42,766.42,696650304
2015-03-16,776.77,784.84,771.78,781.96,594958848
2015-03-17,787.63,801.04,786.78,800.31,679276864
2015-03-18,799.73,801.91,791.65,799.42,672439936
2015-03-19,814.75,821.87,812.21,819.22,818704256
2015-03-20,822.48,827.32,816.46,825.06,681483712
2015-03-23,825.7,837.68,824.29,837.42,601841664
2015-03-24,836.55,837.49,817.06,820.33,759806144
2015-03-25,825.81,836.38,821.79,826.49,630797184
2015-03-26,812.81,814.82,806.96,814.82,686660992
2015-03-27,812.41,812.59,802.34,808.94,632385088
2015-03-30,808.76,822.09,804.64,821.84,605406912
2015-03-31,822.31,825.38,805.28,808.46,633963968
2015-04-01,810.9,815.04,806.5,812.09,555878720
2015-04-02,814.32,819.38,812.92,816.76,480924864
2015-04-03,819.74,830.47,815.01,829.94,456620480
2015-04-06,823.44,831.3,822.56,831.3,476227040
2015-04-07,830.54,830.54,818.94,824.66,551439936
2015-04-08,824.96,828.85,820.05,827.99,687668288
2015-04-09,824.43,836.34,824.12,835.14,711426752
2015-04-10,833.75,837.86,822.03,826.46,638447488
2015-04-13,826.31,830.77,816.35,819.38,718704640
2015-04-14,816.1,824.82,807.04,823.2,817663552
2015-04-15,819.53,821.38,812.22,813.58,693338944
2015-04-16,819.7,826.99,816.44,824.37,762020032
2015-04-17,830.07,833.39,822.3,824.18,683916992
2015-04-20,828.31,830.78,821.68,823.03,582401408
2015-04-21,821.19,842.78,818.26,842.78,779201600
2015-04-22,843.97,847.71,837.19,837.8,850097024
2015-04-24,841.65,855.8,841.42,855.51,723689152
2015-04-27,856.89,866.24,853,864.02,880683968
2015-04-28,864.86,867.55,860,862.09,758247296
2015-04-29,863.96,866.7,858.42,859.78,642770624
2015-04-30,861.56,863.55,839.47,839.47,670511808
2015-05-04,838.81,843.05,832.39,840.19,549422400
2015-05-05,839.75,846.06,833.04,833.81,543949440
2015-05-06,837.43,837.43,823.45,824.41,663148416
2015-05-07,825.2,827.99,817.54,825.7,613104576
2015-05-08,827.22,842.7,822.08,840.6,627024064
2015-05-11,841.62,852.37,841.62,847.53,649486912
2015-05-12,848.66,853.99,842.89,853.63,659151552
2015-05-13,854.9,865.63,854.9,864.17,822185152
2015-05-14,864.56,876.51,861.61,872.44,878020032
2015-05-15,874.5,879.96,871.84,876.05,579618304
2015-05-18,876.4,886.52,875.27,886.52,532506208
2015-05-20,883.7,885.1,873.43,877.91,713418624
2015-05-21,879.85,885.14,864.42,865.65,783208064
2015-05-22,866.47,867.12,857.17,858.04,628270976
2015-05-25,857.05,857.88,844.8,845.67,455907296
2015-05-26,841.25,848.52,836.49,836.49,595880064
2015-05-27,839.84,842.92,828.53,842.92,640244736
2015-05-28,843.36,845.01,835.7,835.7,538923008
2015-05-29,836.32,846.97,825.86,829.81,626358848
2015-06-01,827.69,827.85,803.41,804.29,522744832
2015-06-02,807.45,814.81,805.14,814.2,608009472
2015-06-03,815.77,834.12,812.09,833.94,654534336
2015-06-04,828.37,829.06,817.04,824.99,628489792
2015-06-05,821.14,829.73,816.23,819.43,782528704
2015-06-08,752.68,778.05,752.68,778.05,1067543424
2015-06-09,784.11,787.87,777.56,781.46,717946880
2015-06-10,786.57,800.08,786.57,797.48,685267456
2015-06-11,799.86,809.25,793.68,808.45,730979776
2015-06-12,808.48,811.7,803.15,805.33,566163008
2015-06-15,805.48,807.48,789.51,789.51,559169536
2015-06-16,792.27,805.21,792.27,801.84,598956480
2015-06-17,804.11,809.17,802.72,807.13,567907008
2015-06-18,816.05,822.36,813.38,819.32,518045056
2015-06-19,819.59,827.81,817.08,824.54,537884288
2015-06-22,829.14,837.6,829.14,834.26,568000512
2015-06-23,836.04,838.64,826.79,830.68,648464896
2015-06-24,832.29,842.66,831.18,841.41,644165440
2015-06-25,842.13,845.29,832.41,832.77,670235200
2015-06-26,832.17,838.68,830.76,835.46,474603392
2015-06-29,823.57,827.24,817.56,817.56,481638016
2015-06-30,819.37,824.16,814.85,822.5,543334848
2015-07-01,824.45,829.4,816.82,816.82,529635328
2015-07-02,815.94,820.08,809.78,818.8,538713408
2015-07-03,820.08,821.66,812.17,812.17,349420160
2015-07-06,809.88,824.48,809.88,823.66,493700960
2015-07-07,826.57,828.61,815.72,815.72,497600832
2015-07-08,814.89,814.89,802.39,803.87,581940864
2015-07-09,809.18,823.33,809.18,822.86,446292032
2015-07-10,829.23,833.96,825.66,827.92,506493728
2015-07-13,828.1,836.78,825.3,833.88,514591808
2015-07-14,837.33,841.93,828.29,830.41,590982400
2015-07-15,832.66,835.23,824.88,827.28,421235936
2015-07-16,828.95,829.99,827.05,827.9,173986864
2015-07-20,828.14,828.94,810.14,813.2,577943424
2015-07-21,816.89,818.88,809.61,815.84,566649536
2015-07-22,817.37,818.57,806.77,812.22,548385792
2015-07-23,812.02,812.02,781.64,783.37,653834176
2015-07-24,781.52,792.56,777.26,787.12,440075104
2015-07-27,787.25,791.71,772.3,773.52,510952928
2015-07-28,776.87,787.29,776.87,780.24,547867264
2015-07-29,781.41,786.35,776.67,780.8,415582784
2015-07-30,776.33,788.89,775.34,782.71,476224256
2015-07-31,785.19,799.1,781.26,799.1,699755200
2015-08-03,798.8,798.8,780.23,781.64,496350656
2015-08-04,784.63,787.54,778.06,782.35,489946560
2015-08-05,780.95,785.62,777.14,781.34,416702464
2015-08-06,784.16,790.3,783.25,788.03,427109024
2015-08-07,790.04,791.24,781.74,784.27,367450304
2015-08-10,785.92,787.59,773.1,774.95,411882112
2015-08-11,785.17,799.09,785.17,797.2,506837984
2015-08-12,788.87,790.63,780.85,781.75,422705024
2015-08-13,782.35,782.35,758.02,770.86,654187136
2015-08-14,767.8,776.99,764.84,773.09,502053696
2015-08-17,773.58,775.7,763.69,769.22,458442912
2015-08-18,764.29,768.95,759.6,759.6,467235936
2015-08-19,763.23,766.47,751.88,753,496059584
2015-08-20,750.87,750.87,736.97,746.82,567168128
2015-08-21,743.92,746.23,735.2,737.98,428667072
2015-08-24,726.39,726.39,697.97,713.42,569674816
2015-08-25,721.91,737.78,719.97,735.1,565702592
2015-08-26,733.76,741.41,727.7,736.16,583491456
2015-08-27,745.89,751.58,744.76,748.13,476723776
2015-08-28,749.82,751.57,740.2,746.42,413320704
2015-08-31,745.49,753.21,745.26,752.1,379011072
2015-09-01,748.44,748.99,733.75,735.7,531556544
2015-09-02,738.73,742.61,734.34,736.56,450989344
2015-09-03,740.32,743.98,732.91,740.04,466254272
2015-09-04,734.28,739.98,728.96,729.5,467914400
2015-09-07,724.35,724.35,715.57,718.66,323691200
2015-09-08,723.75,726.29,715.94,720.52,382573056
2015-09-09,727.88,728.96,719.92,720.03,385911744
2015-09-10,717.43,719.54,712.63,718.47,420696736
2015-09-11,719.72,719.94,713.5,713.51,338592160
2015-09-14,716.26,716.82,710.5,712.99,441282496
2015-09-15,714.9,731.96,713.08,731.73,627210688
2015-09-16,732.99,743.78,730.13,741.49,507517952
2015-09-17,740.53,749.81,738.46,749.81,489920672
2015-09-18,748.8,751.02,740.11,750.99,584039104
2015-09-21,748.8,760.28,745.25,758.61,553375424
2015-09-22,760.47,761.9,745.93,749.94,425921536
2015-09-23,748.33,750.7,746.1,746.1,158065856
2015-09-28,747.59,751.28,733.15,733.15,433496224
2015-09-29,728.66,743.27,726.38,742.58,588000512
2015-09-30,746.5,747.53,737.83,742.05,583923136
2015-10-01,746.23,748.36,740.21,745.31,538346944
2015-10-02,745.71,746.91,738.26,743.97,528889344
2015-10-05,753.13,769.03,753.13,769.03,725110720
2015-10-06,769.77,776.07,766.25,772.59,685163584
2015-10-07,778.22,787.27,776.33,786.98,938571584
2015-10-08,783.09,792.46,780.13,786.61,732874944
2015-10-09,792.37,796.16,788.42,792.15,728403968
2015-10-12,785.47,796.2,785.47,793,628432512
2015-10-13,793.43,794.95,778.9,783.59,647498496
2015-10-14,783.89,795.03,783.18,793.8,670287872
2015-10-15,800.13,803.83,792.63,792.63,718552768
2015-10-16,796.15,796.15,784.84,784.84,553966080
2015-10-19,788.46,798.95,788.46,797.35,593061376
2015-10-20,798.1,805.94,796.78,804.96,733437824
2015-10-21,803.96,804.24,792.84,797.65,757885888
2015-10-22,798.43,805.32,798.43,802.56,690169024
2015-10-23,808.92,810.67,800.91,801.25,749327104
2015-10-26,801.72,804.03,792.2,792.62,598518016
2015-10-27,792.06,793.84,780.95,786.63,543974848
2015-10-28,786.34,786.51,780,785.36,250260144
2015-10-30,782.3,795.05,775.85,794.09,593887744
2015-11-02,836.54,843.54,832.29,836.94,1255313408
2015-11-03,838.57,839.27,828.53,829.14,826565568
2015-11-04,832.85,837.85,832.85,836.84,730032512
2015-11-05,832.35,833.29,825.47,829.56,662891136
2015-11-06,832.01,832.32,817.18,819.3,581248704
2015-11-09,820,826.22,817.57,820.5,602455424
2015-11-10,823.11,825.92,811.74,811.74,570717888
2015-11-11,814.84,823.65,814.84,817.18,541919488
2015-11-12,822.17,822.96,814.26,821.43,539937152
2015-11-13,821.27,822.92,816.25,818.79,559746240
2015-11-16,815.81,818.22,810.19,810.46,464237888
2015-11-17,813.26,818.58,811.53,811.53,535416128
2015-11-18,810.64,814.76,803.36,805.14,506157248
2015-11-19,808.6,811.18,801.86,804.41,512303552
2015-11-20,803.98,811.22,803.85,806.82,446002336
2015-11-23,806.53,807.84,797.45,797.45,414072608
2015-11-24,798.69,800.08,760.96,762.43,589211328
2015-11-25,765.7,769.75,755.21,768.37,826087936
2015-11-26,766.25,766.9,749.93,749.98,633406592
2015-11-27,748.24,765.23,748.24,756.38,683045184
2015-11-30,756.38,765.35,750.97,752.33,502916480
2015-12-01,752.33,767.85,752.33,767.85,674362624
2015-12-02,767.85,777.67,762.46,763.95,778777728
2015-12-03,763.95,771.41,753.92,754.53,626278144
2015-12-04,754.53,758.88,733.71,742.65,763346112
2015-12-07,742.65,745.34,733.55,739.09,608746560
2015-12-08,739.09,742.04,729.55,731.01,580914816
2015-12-09,731.01,747.32,729.48,745.84,639810880
2015-12-10,745.84,752.37,720.13,723.54,868163968
2015-12-11,723.54,725.12,702.8,702.8,887865536
2015-12-14,702.8,716.96,691.91,693.09,741432064
2015-12-15,693.09,723.92,693.09,721.57,846221184
2015-12-16,721.57,728.88,713.97,728.32,816552384
2015-12-17,728.32,741.79,728.23,737.12,895417472
2015-12-18,737.12,737.12,722.03,724.6,684002880
2015-12-21,724.6,737.81,724.6,733.28,677062336
2015-12-22,733.28,733.8,722.21,731.02,772508544
2015-12-23,731.02,744.99,731.02,740.45,666210560
2015-12-24,740.45,743.94,738.65,740.5,423300800
2015-12-25,740.5,742.28,739.95,741.9,217980848
2015-12-28,741.9,749.54,741.9,742.43,557032576
2015-12-29,742.43,745.28,736.93,739.13,546957824
2015-12-30,739.13,740.05,730.65,732.01,420055616
2015-12-31,732.01,733.72,714.34,717.27,441321088
2016-01-04,717.27,717.27,698.8,705.18,485814752
2016-01-05,705.18,712.53,693.96,706.88,677404032
2016-01-06,706.88,712.67,697.13,711.98,794390912
2016-01-07,711.98,716.4,696.88,714.96,890690496
2016-01-08,714.96,721.32,704.08,706.13,727925696
2016-01-11,706.13,716.22,701.12,710.49,683515200
2016-01-12,710.49,721,705.16,717.4,863020416
2016-01-13,717.4,730.11,717.4,725.09,797325056
2016-01-14,725.09,726.51,713.09,719.41,808607232
2016-01-15,719.41,722.75,706.28,710.62,736982528
2016-01-18,710.62,715.21,708.45,710.4,612508544
2016-01-19,710.4,718.27,707.86,710.73,682046144
2016-01-20,710.73,710.73,695.95,696.04,714275264
2016-01-21,696.04,697.77,682.3,685.68,801552000
2016-01-22,685.68,703.92,685.68,702.44,753734464
2016-01-25,702.44,710.88,701.23,705.39,538629760
2016-01-26,705.39,718.39,699.25,718.09,705556352
2016-01-27,718.09,726.84,717.75,720.53,791897664
2016-01-28,720.53,729.61,720.53,724.27,783777600
2016-01-29,724.27,735.07,724.27,734.81,706538304
2016-02-01,734.81,735.15,727.94,734.48,674550656
2016-02-02,734.48,739.11,725.06,725.06,715945920
2016-02-03,725.06,736.3,720.15,732.67,780711360
2016-02-04,732.67,747.4,732.67,745.05,812587392
2016-02-05,745.05,747.67,740.33,742.04,657133248
2016-02-08,742.04,746.56,720.05,720.05,900825216
2016-02-09,720.05,720.05,703.73,714.15,891221888
2016-02-10,714.15,722.5,708.56,716.14,702998336
2016-02-11,716.14,716.14,698.9,709.42,829495616
2016-02-12,709.42,715.42,708.96,709.37,642829120
2016-02-15,709.37,715.66,694.36,710.08,781333120
2016-02-16,710.08,718.16,708.07,709.49,621106624
2016-02-17,709.49,728.56,706.54,728.05,792817088
2016-02-18,728.05,734.46,723.22,734.46,730059520
2016-02-19,734.46,734.56,726.71,730.15,613302080
2016-02-22,730.15,748.94,730.15,748.94,751608896
2016-02-23,748.94,759.24,746.74,755,912705408
2016-02-24,755,757.05,739.16,740.67,805785728
2016-02-25,740.67,755.04,740.67,752.02,731486464
2016-02-26,752.02,760.17,748.36,749.29,707773120
2016-02-29,749.29,759.55,744.24,758.14,695369344
2016-03-01,758.14,761.85,756.42,759.55,634696320
2016-03-02,759.55,770.97,759.55,767.88,723462080
2016-03-03,767.88,775.27,764.66,768.28,747234112
2016-03-04,768.28,771.91,761.64,771.91,747575744
2016-03-07,771.91,779.9,771.5,774.84,745611328
2016-03-08,774.84,781.44,771.58,776.83,840034496
2016-03-09,776.83,787.38,773.98,787.38,757309632
2016-03-10,787.38,796.74,785.05,790.25,948047040
2016-03-11,790.25,796.13,787.43,793.8,710093376
2016-03-14,793.8,801.15,791.8,801.11,716493504
2016-03-15,801.11,801.11,787.75,790.31,810238336
2016-03-16,790.31,795.74,784.2,793.69,689647680
2016-03-17,793.69,813.89,793.69,813.77,885839040
2016-03-18,814.83,829.43,812.21,829.43,810052544
2016-03-21,827.76,835.24,824.37,834.03,839800256
2016-03-22,828.53,828.53,809.83,817.66,1091209088
2016-03-23,815.49,817.35,801.72,803.84,884958080
2016-03-24,802.97,813.9,801.21,813.58,771850176
2016-03-25,814.23,817.53,812.9,813.56,319062336
2016-03-28,814.94,817.31,808.73,813.45,363061184
2016-03-29,817.17,822.73,815.23,817.34,617198720
2016-03-30,823.75,830.41,822.99,829.18,711134208
2016-03-31,829.18,834.47,824.87,832.68,728041408
2016-04-01,829.87,830.55,819.32,823.59,660927424
2016-04-04,827.63,838.73,826,838.73,757682816
2016-04-05,836.2,837.01,824.65,829.64,720383680
2016-04-06,829.06,830.26,815.11,815.11,735494528
2016-04-07,820.08,822.53,810.81,811.65,617797760
2016-04-08,814.51,825.76,808.84,825.02,719653184
2016-04-11,826.31,841.01,823.01,839.88,870367232
2016-04-12,838.59,844.3,832.64,837.2,906264832
2016-04-13,841.52,858.09,840.09,856.97,922987648
2016-04-14,857.5,862.54,853.4,857.85,962235456
2016-04-15,859.71,861.88,848.08,855.73,729986432
2016-04-18,851.8,863.87,849.98,863.44,782339200
2016-04-19,866.07,866.94,858.07,862.51,749475968
2016-04-20,860.09,869.31,852.72,855.5,996643776
2016-04-21,859.37,864.5,851.18,856.71,669948096
2016-04-22,858.47,859.29,851.51,858.29,597487040
2016-04-25,855.73,858.51,849.84,851.09,587264000
2016-04-26,853.47,859.38,850.43,857.56,700692544
2016-04-27,858.77,861.21,852.92,853.74,544837952
2016-04-28,854.67,856.76,847.63,854.78,663260608
2016-04-29,855.25,856.64,848.38,853.28,525506016
2016-05-02,852.42,852.69,838.12,838.3,462871136
2016-05-03,841.33,842.9,808.85,810.7,866869568
2016-05-04,810.01,810.4,790.7,793.83,936918592
2016-05-05,777.13,799.08,775.2,786.99,1048299392
2016-05-06,787.25,788.01,772.09,783.68,958974720
2016-05-09,790.32,797.37,788.79,790.62,610080832
2016-05-10,791.09,794.66,784.03,788.02,673319744
2016-05-11,789.07,791.67,780.23,790.28,707761280
2016-05-12,790.79,795.7,782.46,783.04,664617088
2016-05-13,779.36,785.97,775.86,778.08,602913920
2016-05-16,779.6,782.01,767.01,770,480370976
2016-05-17,774.46,777.65,764.5,772.77,637610112
2016-05-18,770.26,775.75,764.79,772.44,691387712
2016-05-20,772.09,774.92,763.02,763.58,640737664
2016-05-23,765.34,769.69,762.08,767.66,485791040
2016-05-24,765.26,795.05,764.6,794.35,967137984
2016-05-25,794.73,799.41,785.93,786.09,691218688
2016-05-26,783.14,786.04,776.14,780.36,681820800
2016-05-27,781.41,785.09,778.02,780.29,497493760
2016-05-30,779.48,788.69,779.48,785.35,482429408
2016-05-31,789.52,791.06,778.03,778.03,612652544
2016-06-01,779.12,780.43,770.22,770.35,586554816
2016-06-02,772.71,774.45,762.34,762.72,450948608
2016-06-03,765.49,784.84,764.86,781.39,569668672
2016-06-06,785.21,789.57,783.35,785.93,478162208
2016-06-07,789.68,794.2,780.24,781.58,644556672
2016-06-08,783.64,790.63,777.22,788.33,633894912
2016-06-09,788.45,789.54,776.56,777.12,569241856
2016-06-10,777.03,778.39,767.23,768.87,488952320
2016-06-13,764.68,765.56,753.86,765.34,551407232
2016-06-14,764.08,766.16,753.57,757.6,634844160
2016-06-15,763.04,765.92,760.62,762.37,537491584
2016-06-16,758.7,760.89,746.72,746.72,442923296
2016-06-17,753.47,757.92,749.14,754.31,561019136
2016-06-20,764.46,775.29,764.01,775.23,498004736
2016-06-21,775.59,780.61,773.18,775.31,582244992
2016-06-22,776.87,780,771.39,772.67,445510240
2016-06-23,775.5,783.51,772.11,779.9,598357696
2016-06-24,740.74,755.29,740.17,753.66,672211648
2016-06-27,754.58,759.08,748.82,751.61,741292928
2016-06-28,758.55,770.93,758.55,769.29,611511360
2016-06-29,767.44,773.86,763.55,767.12,735597696
2016-06-30,769.17,773.69,764.99,768.17,576700352
2016-07-01,771.78,779.52,771.78,779.52,439419840
2016-07-04,781.2,783.88,780,783.88,161893696
2016-07-08,781.85,783.47,776.5,780.19,445587616
2016-07-11,786.26,792.91,786.26,792.35,539369856
2016-07-12,793.66,811.42,792.5,811.42,848662464
2016-07-13,812.17,816.39,809.17,813.22,756919808
2016-07-14,817.7,826.99,815.91,825.9,646017664
2016-07-15,823.86,828.25,822.34,828.25,544271680
2016-07-18,807.56,811.1,754.28,769.58,1307508736
2016-07-19,762.2,783.38,758.5,761.78,1117095552
2016-07-20,765.01,767.84,745.97,749.03,849657216
2016-07-21,741.97,741.97,715.38,715.95,951916160
2016-07-22,727.28,728.02,704.26,717.38,837416704
2016-07-25,724.23,743.62,723.95,741.74,680900416
2016-07-26,747.75,748.32,732.09,736.89,675174848
2016-07-27,739.71,750.76,737.58,750.76,729832064
2016-07-28,754.82,759.24,748.84,752.44,695539840
2016-07-29,753.06,756.15,744.74,754.06,616010560
2016-08-01,762.28,768.43,762.23,767.12,632714880
2016-08-02,767,768.38,757.88,758.04,727441152
2016-08-03,756.9,758.19,741.42,745.52,626355840
2016-08-04,747.65,761.26,742.55,761.26,710491008
2016-08-05,763.42,767.45,751.12,760.66,689734912
2016-08-08,774.14,779.34,769.81,777.79,703591872
2016-08-09,779.08,788.25,777.11,785.25,1028127296
2016-08-10,786.75,787.33,775.32,779.56,726759552
2016-08-11,780.8,790.67,777.63,790.34,633205056
2016-08-12,793.01,793.67,780.31,782.29,651154176
2016-08-15,787.19,790.41,782.45,784.73,483429856
2016-08-16,787.88,789.12,776.38,777.07,637484800
2016-08-17,777.99,785.99,776.02,781.48,556053376
2016-08-18,787.07,788.81,776.62,779.71,521344896
2016-08-19,780.04,782.14,772.74,781.46,431839488
2016-08-22,777.16,781.02,774.37,779.53,489397024
2016-08-23,782.22,782.93,773.34,773.34,613473728
2016-08-24,762.91,762.91,751.14,761.16,731704000
2016-08-25,764.64,770.09,764.43,767.9,721601664
2016-08-26,767.31,772.85,762.2,771.2,616136960
2016-08-29,767.47,769.5,760.76,761.19,400021472
2016-08-31,761.26,765.18,758.72,759.68,561411904
2016-09-01,762,763.68,757.31,758.53,480626464
2016-09-02,760.5,769.75,759.73,768.84,537302976
2016-09-05,773.33,778.46,772.8,777.92,513772544
2016-09-06,779.91,781.95,777.03,779.95,521535520
2016-09-07,782.11,782.94,774.77,776.43,462650016
2016-09-08,778.67,781.95,774.48,778.43,511120672
2016-09-09,776.64,777.54,770.21,770.54,652379904
2016-09-16,771.42,772.55,760.1,760.2,574897472
2016-09-19,765.12,777.45,765.12,776.71,612356672
2016-09-20,776.55,777.14,770.14,773.13,685415808
2016-09-21,774.53,781.36,771.57,779.16,687800640
2016-09-22,788.56,798.98,787.81,797.96,900817664
2016-09-23,797.91,800.87,795.16,797.56,668488448
2016-09-26,762.44,769.52,761.48,767.26,888274560
2016-09-27,769.72,774.84,766.52,771.61,654110208
2016-09-28,772.74,778.46,772.16,776.78,672842752
2016-09-29,778.08,778.57,767.93,770.77,749714560
2016-09-30,766.83,767.71,761.71,764.88,548532160
2016-10-03,769.24,774.45,769.24,772.25,575346816
2016-10-04,773.27,775.42,768.99,770.58,856078784
2016-10-05,767.13,779.71,764.85,778.54,924602816
2016-10-06,781.91,786.06,778.42,778.95,765010048
2016-10-07,781.02,785,776.76,779.76,603574336
2016-10-10,782.97,785.06,776.83,778.35,808060160
2016-10-11,777.74,778.9,772.8,776.44,845213632
2016-10-12,779.04,781,771.46,774.61,828680576
2016-10-13,774.7,776.02,766.13,768.1,867792320
2016-10-14,770.91,776.77,767.57,775.54,738521408
2016-10-17,774.18,776.76,769.91,774.38,697141120
2016-10-18,777.96,784.62,777.96,783.4,867476288
2016-10-19,786.76,792.78,785.44,792.1,746072192
2016-10-20,793.55,795.41,790.62,792.52,745779136
2016-10-21,793.11,793.35,787.12,788.44,547185472
2016-10-24,792.42,800.65,792.05,799.33,587620608
2016-10-25,799.15,802.91,793.6,794.33,730625536
2016-10-26,794.93,796.67,790.24,793.98,792528128
2016-10-27,793.43,794.93,786.41,787.39,639710080
2016-10-28,785.93,787.37,780.71,783.33,312981760
2016-10-31,785.59,788.61,781.96,785.36,517851904
2016-11-01,788.02,789.57,773.77,774.29,736650304
2016-11-02,773.41,776.12,771.56,771.72,561759104
2016-11-03,773.25,775.55,766.12,766.81,587001536
2016-11-04,758.06,759.92,742.39,742.67,954161472
2016-11-07,752.02,759,752.02,756.82,693605376
2016-11-08,756.46,764.13,751.93,763.68,791299968
2016-11-09,745.62,762.6,745.09,762.09,1061051904
2016-11-10,768.81,771.08,763.6,763.6,832121600
2016-11-11,762.18,764.28,751.74,751.74,732588160
2016-11-14,753.97,754.9,742.92,744.19,692611392
2016-11-15,747.35,753.1,746.29,751.51,644197376
2016-11-16,753.47,754.11,743.99,747.59,605753088
2016-11-17,749.91,756.89,748.57,751.36,638517632
2016-11-18,749.18,757.84,744.96,756.39,642978112
2016-11-21,758.81,759.38,751.94,755.44,552837376
2016-11-22,755.3,762.16,754.15,758.12,549223040
2016-11-23,760.81,761.73,749.77,750.37,569755968
2016-11-24,749.73,758.67,741.05,741.93,992777600
2016-11-25,740.68,745.98,737.53,743.63,556705344
2016-11-28,750,753.33,749.07,749.9,518657056
2016-11-29,748.45,751.2,741.98,742.05,589915456
2016-11-30,745,745.62,736.31,739.95,628684608
2016-12-01,740.6,740.94,723.36,725.2,843855424
2016-12-02,726.58,735.45,717.93,733.91,780146176
2016-12-05,730.69,741.7,730.14,736,660796096
2016-12-06,739.91,754.46,739.91,754.33,722612992
2016-12-07,754.34,761.24,751.94,760.31,753912768
2016-12-08,762.65,764.59,751.17,759.29,798062208
2016-12-09,761.16,761.77,755.85,757.27,499010560
2016-12-12,753.47,762.4,749.09,762.4,582607552
2016-12-13,765.33,770.16,762.69,769.95,651580928
2016-12-14,768.93,771.09,764.59,768.81,482740512
2016-12-15,763.26,776.79,762.56,776.79,816969920
2016-12-16,778.03,779.04,774.25,775.9,625470208
2016-12-19,777.41,779.37,771.58,771.58,529743616
2016-12-20,770.09,778.75,768.84,778.08,513964992
2016-12-21,779.89,782.03,775.58,776.19,484434688
2016-12-22,777.4,778.67,772.51,774.05,549501184
2016-12-23,774.43,775.89,769.03,769.72,434429632
2016-12-26,770.86,772.57,770.28,770.28,191843072
2016-12-27,771.64,772.66,765.93,766.99,355029184
2016-12-28,766.88,775.49,765.14,775.48,435774048
2016-12-29,775.04,779.53,774.58,778.36,405154752
2016-12-30,779.6,783.72,777.65,781.39,370372160
2017-01-02,779.07,779.69,775.7,777.54,325824736
2017-01-03,778.67,779.52,766.18,766.18,713319040
2017-01-04,768.06,770.22,758.37,761.44,597230784
2017-01-05,763.86,768.09,756.57,763.86,836706880
2017-01-06,762.6,771.5,761.45,771.07,524144896
2017-01-09,767.87,776.35,766.36,773.94,535669536
2017-01-10,771.96,777.33,771.42,773.94,785040000
2017-01-11,771,778.07,766.5,776.67,829885824
2017-01-12,779.92,810.9,779,808.91,1471451904
2017-01-13,807.83,816.42,803.59,815.24,1178806528
2017-01-16,816.62,821.6,813.45,817.12,855817792
2017-01-17,821.03,825.41,816.57,823.63,1012093120
2017-01-18,825.11,828.95,821.19,827.79,1042854272
2017-01-19,829.64,833.18,820.28,823,941081344
2017-01-20,823.51,832.62,819.97,830.67,757624832
2017-01-23,834.3,835.76,829,830.48,754489344
2017-01-24,831.96,842.62,828.8,842.08,977008128
2017-01-25,841.29,842.78,828.11,831.28,861218432
2017-01-26,834.19,840.25,829.23,838.27,795521088
2017-01-27,835.79,842.09,834.42,838.27,720623232
2017-01-30,836.7,862.8,836.5,862.38,1152117504
2017-01-31,862.94,867.17,859.25,862.96,1098662400
2017-02-01,863.9,869.2,860.01,868.48,856393216
2017-02-02,871.67,876.75,868.19,873.94,1132208384
2017-02-03,873.43,883.9,870.47,883.9,984016640
2017-02-06,891.22,895.38,873.4,873.58,1146678656
2017-02-07,871.55,880.75,868.77,874.77,937830528
2017-02-08,875.99,883.86,873.16,882.49,893067712
2017-02-09,883.83,890.05,878.46,888.3,1001887808
2017-02-10,891.2,893.7,873.19,874.73,1074240896
2017-02-13,877.32,888.14,875.29,885.78,767270912
2017-02-14,888.49,888.71,875.05,880.82,1016502656
2017-02-15,882.94,885.4,877.26,878.82,782009472
2017-02-16,882.46,884.64,879.98,881.87,656522624
2017-02-17,881.35,889.98,880.7,888.3,657298176
2017-02-20,894.59,895.83,884.68,885.88,721005888
2017-02-21,887.2,892.83,887.2,889.65,661456064
2017-02-22,888.33,890.95,874.67,885.31,734211584
2017-02-23,888.51,892.71,887.37,891.38,702889408
2017-02-24,892.02,892.42,878.93,882.58,659292480
2017-02-27,884.17,885.47,877.06,877.65,555811904
2017-02-28,877.41,880.13,872.45,874.78,900404480
2017-03-01,877.2,893.44,876.39,893.2,994447680
2017-03-02,894.6,900.43,894.17,899.34,868038400
2017-03-03,898.53,898.8,893.65,897.22,815019776
2017-03-06,900.65,914.38,900.65,910.45,754216512
2017-03-07,913.81,914.22,906.21,908.14,806553728
2017-03-08,908.81,909.67,891.36,894.85,916246336
2017-03-09,891.96,894.94,886.49,890.03,700976384
2017-03-10,893.31,899.25,893.24,896.11,594215424
2017-03-13,895.51,896.75,889.21,894.3,606504576
2017-03-14,895.73,896.1,890.95,891.37,665617152
2017-03-15,893.73,900.14,893.73,894.46,680265088
2017-03-16,903.48,908.29,901.38,902.68,770358144
2017-03-17,905.35,908.44,901.02,904.91,715000960
2017-03-20,902.62,909.02,901.32,909.02,622438912
2017-03-21,911.85,914.97,904.4,906.06,924360128
2017-03-22,899.82,901.82,892.77,898.09,867688640
2017-03-23,901.21,901.94,896.01,897.64,653082624
2017-03-24,898.69,903.83,896.57,903.83,559667648
2017-03-27,902.91,903.9,895.14,896.95,664148864
2017-03-28,901.35,903.39,898.46,901.82,631222208
2017-03-29,892.43,895.04,888.19,892.7,717201728
2017-03-30,894.28,896.51,891.13,892.82,562141248
2017-03-31,892.84,895.73,888.87,889.47,674388544
2017-04-03,890.2,890.7,885.77,886.69,461181440
2017-04-04,880.58,887.53,879.98,886.13,511851104
2017-04-05,881.99,890.37,881.3,890.37,639581760
2017-04-06,885.8,888.96,885.28,886.79,585238016
2017-04-07,883.64,888.41,883.51,884.97,597806912
2017-04-10,887.66,913.43,887.31,912.4,945486592
2017-04-11,913.04,918.32,908.36,909.04,839498624
2017-04-12,912.56,915.43,909.52,909.52,740095872
2017-04-13,912.01,912.85,897.36,898.71,703208768
2017-04-14,896.81,905.66,893.47,900.64,502364736
2017-04-17,907.31,909.92,900.52,906.54,675896064
2017-04-18,904.73,919.82,903.97,913.74,810233408
2017-04-19,915.83,918.89,904.34,908.04,947657344
2017-04-20,911.66,921.17,911.48,920.39,776136896
2017-04-21,926.52,929.09,923.26,924.24,719677184
2017-04-24,929.2,938.03,927.71,938.03,849442240
2017-04-25,942.17,946.35,931.88,946.35,933831680
2017-04-26,946.73,950.39,942.84,945.22,899691072
2017-04-27,946.98,951.96,942.07,942.82,761285056
2017-04-28,944.23,949.65,939.46,946.55,763381824
2017-05-02,949.94,953.59,943.12,943.56,723140288
2017-05-03,943.96,946.65,936.55,938.63,735870464
2017-05-04,937.07,940.73,930,930.38,788451968
2017-05-05,931.14,941.07,931.14,939.28,778151488
2017-05-08,943.33,945.31,937.17,938.33,815061248
2017-05-09,938.45,953.48,936.73,953.23,831361152
2017-05-10,951.15,961.94,949.69,961.94,971044352
2017-05-11,964.74,964.91,950.15,951.14,929873216
2017-05-12,952.87,957.42,946.84,949.96,781606208
2017-05-15,955.69,958.25,952.1,955.88,611003008
2017-05-16,960.14,963.57,957.16,961.62,894547456
2017-05-17,959.15,966.29,953.97,957.25,1141322880
2017-05-18,954.7,956.28,943.64,951.47,932462976
2017-05-22,958.55,964.68,958.55,964,914376832
2017-05-23,962.33,977.76,961.43,977.17,995760832
2017-05-24,977.33,987.95,977.01,983.14,1233451776
2017-05-25,982.01,982.22,973.94,977.13,1115200768
2017-05-26,977.34,979.88,971.78,975.33,877281792
2017-05-29,976.95,981.82,974.62,977.26,582827776
2017-05-30,978.3,979.58,971.47,973.48,869355328
2017-05-31,978.36,984.44,974.13,975.42,999670080
2017-06-01,978.54,978.76,969.26,973.66,804980416
2017-06-02,981.03,988.68,979.93,988.68,708494272
2017-06-05,991.5,992.78,978.6,981.92,930598720
2017-06-06,982.13,985.57,977.4,983.32,847938944
2017-06-07,984.49,987.87,974.7,976.17,997944832
2017-06-08,979.12,980.5,975.52,979.78,752093568
2017-06-09,984.04,992.77,984.04,989.43,815322688
2017-06-12,989.15,997.07,989.01,994.42,843139136
2017-06-13,997.42,1000.01,988.88,993,962329536
2017-06-14,994.76,999.21,990.95,996.36,1042993024
2017-06-15,991.81,992.63,984.92,987.37,794803200
2017-06-16,987.58,990.22,979.3,981.93,637554880
2017-06-19,987.36,993.32,987.36,993.32,804962240
2017-06-20,996.66,998.53,990.42,992.69,720038592
2017-06-21,991.8,996.52,987.23,993.9,683414848
2017-06-22,998.01,1001.07,995.08,1000.72,678151552
2017-06-23,1001.8,1002.66,996.01,996.39,605431232
2017-06-28,994.39,1006.18,994.19,1006.18,803262464
2017-06-29,1009.17,1009.91,1000.09,1001.9,815416000
2017-06-30,1000.32,1007.78,998.26,1004.4,769506240
2017-07-03,1006.39,1009.58,1004.38,1005.22,691857728
2017-07-04,1005.39,1012.46,1004.49,1012.08,847241856
2017-07-05,1012.96,1014.16,1007.44,1007.44,725335296
2017-07-06,1008.55,1013.31,1003.2,1006.27,969151552
2017-07-07,1007.18,1008.39,1000.84,1000.84,571124224
2017-07-10,1005.89,1011.81,1005.89,1010.97,552194624
2017-07-11,1011.35,1035.59,1010.23,1031.83,1150919168
2017-07-12,1031.86,1042.83,1030.53,1038.1,1035861440
2017-07-13,1039.42,1049.15,1037.73,1042.1,870745024
2017-07-14,1044.21,1051.93,1043.07,1051.76,710936256
2017-07-17,1053.62,1064.02,1051.98,1062.17,815433280
2017-07-18,1062.3,1062.45,1055.86,1057.18,730218624
2017-07-19,1061.44,1075.64,1061.44,1074.18,984246656
2017-07-20,1076.09,1077.5,1066.28,1067.36,961670656
2017-07-21,1064.71,1071.87,1060.51,1068.43,818805952
2017-07-24,1072.13,1075.08,1065.75,1067.1,798622976
2017-07-25,1070.78,1075.2,1069.57,1070.41,844444416
2017-07-26,1072.06,1075.88,1070.08,1072.06,892076096
2017-07-27,1078.08,1086.06,1078.08,1083.92,1073997696
2017-07-28,1082.99,1082.99,1075.77,1077,968686400
2017-07-31,1079.21,1081.84,1073.88,1075.31,859480896
2017-08-01,1078.85,1079.99,1060.92,1061.47,1041901824
2017-08-02,1063.43,1068.39,1059.76,1065.25,924014912
2017-08-03,1070.67,1073.95,1068.93,1071.54,859651264
2017-08-04,1073.15,1086.49,1072.87,1085.45,854091840
2017-08-07,1091.05,1099.48,1091.05,1097.81,971227008
2017-08-08,1100.1,1103.22,1094.34,1096.39,1143551872
2017-08-09,1093.17,1093.17,1084.97,1087.15,1065762432
2017-08-10,1089.35,1094.15,1078,1078,946794432
2017-08-11,1074.04,1075.34,1060.76,1069.63,1145782912
2017-08-14,1079.07,1096.08,1079.07,1095.37,1401401472
2017-08-15,1100.15,1102.33,1069.13,1069.13,1674185600
2017-08-16,1071.23,1079.24,1049.39,1068.62,1454413696
2017-08-17,1074.1,1076.76,1064.12,1068.25,1167421824
2017-08-18,1063.9,1072.69,1059.22,1072.02,1264504320
2017-08-21,1072.35,1088.78,1068,1086.15,1142585728
2017-08-22,1089.84,1092.47,1083.26,1085.94,1122550144
2017-08-23,1087.27,1092.48,1086.45,1089.53,1019189568
2017-08-24,1091.88,1101.33,1090.28,1091.54,993440256
2017-08-25,1092.24,1102.3,1090.61,1097.55,720078272
2017-08-28,1101.75,1105.31,1099.31,1103.4,662731264
2017-08-29,1102.25,1104.23,1094.45,1104.23,978693568
2017-08-31,1104.82,1105.18,1099.54,1100.1,363196896
2017-09-05,1103.49,1104.4,1087.36,1088.73,1019910144
2017-09-06,1089.65,1098.73,1086.37,1096.12,1066320896
2017-09-07,1096.12,1101.04,1091.58,1097.43,1301889280
2017-09-08,1098.5,1099.97,1081.17,1084.52,1196752384
2017-09-11,1090.29,1098.65,1089.58,1094.58,1121205888
2017-09-12,1095.73,1097.35,1086.91,1091.3,1071609728
2017-09-13,1091.49,1095.02,1081.56,1081.56,974923648
2017-09-14,1082.65,1087.93,1074.49,1082.44,1211844864
2017-09-15,1083.43,1085.35,1077.42,1077.42,750052416
2017-09-18,1080.17,1080.74,1065.35,1065.35,928679360
2017-09-19,1065.11,1067.33,1046.2,1049.18,1076769280
2017-09-20,1052.92,1055.93,1045.79,1053.24,796614272
2017-09-21,1050.01,1054.26,1038.37,1040.01,756228800
2017-09-22,1044.59,1047.14,1034.12,1041.23,770819648
2017-09-25,1036.77,1036.77,1017.52,1022.7,1050942144
2017-09-26,1028.49,1041.37,1024.09,1039.29,831780800
2017-09-27,1039.33,1040.36,1012.18,1012.18,968753856
2017-09-28,1011.5,1029.37,1009.87,1026.51,825816384
2017-09-29,1030.39,1033.2,1022.43,1029.08,821585024
2017-10-02,1029.34,1040.63,1028.83,1039.31,739162432
2017-10-03,1039.98,1044.88,1034.22,1039.08,990980032
2017-10-04,1042.75,1049.12,1040.95,1045.48,1037547712
2017-10-05,1047.96,1050.48,1042.04,1043.34,893159168
2017-10-06,1041.78,1042.38,1035.44,1041.38,757841792
2017-10-09,1003.24,1012.98,992.1,1012.98,1147390976
2017-10-10,1024.94,1035.76,1021.98,1033.94,876357504
2017-10-11,1031.45,1047.36,1027.87,1038.16,1118898176
2017-10-12,1050.45,1059.32,1045.86,1059.32,805114240
2017-10-13,1060.99,1065.99,1053.4,1062.26,834883840
2017-10-16,1065.55,1070.1,1060.88,1064.74,817251712
2017-10-17,1066.68,1076.78,1065.71,1069.91,864500416
2017-10-18,1074.85,1075.79,1067.31,1069.26,872076480
2017-10-19,1074.04,1084.56,1072.33,1084.34,794618304
2017-10-20,1087.6,1092.73,1079.18,1084.89,1024677184
2017-10-23,1081.67,1081.67,1073.03,1073.03,770590400
2017-10-24,1076.03,1079.95,1071.34,1072.06,828096960
2017-10-25,1075.6,1084.86,1075.6,1083.55,813379520
2017-10-26,1082.93,1088.47,1073.35,1073.35,839120704
2017-10-27,1070.96,1080.76,1069.32,1078.84,976499264
2017-10-30,1087.82,1090.75,1082.94,1084.67,821242752
2017-10-31,1087.22,1101.43,1084.93,1101.43,1249310848
2017-11-01,1105.13,1135.02,1102.26,1130.24,1995840512
2017-11-02,1142.58,1145.4,1126.1,1129.95,1849147904
2017-11-03,1130.7,1134.89,1105.76,1112.93,1401398528
2017-11-06,1119.14,1150.93,1117.67,1141.66,1228417792
2017-11-07,1144.42,1146.65,1122.72,1122.72,1231271808
2017-11-08,1128.48,1130.18,1107.59,1118.94,1355783296
2017-11-09,1122.1,1124.98,1099.19,1102.46,1159382016
2017-11-10,1104.73,1106.62,1087.13,1089.49,975162752
2017-11-13,1096.38,1098.89,1080.11,1088.6,1008993216
2017-11-14,1089.52,1106.86,1081.6,1101.48,1117846528
2017-11-15,1099.98,1107.05,1077.1,1077.16,1160497152
2017-11-16,1080.29,1089.28,1068.15,1069.77,1056051136
2017-11-17,1074.68,1076.86,1056.24,1062.4,946976384
2017-11-20,1063.99,1063.99,1036.01,1039.12,959081088
2017-11-21,1031.46,1054.4,1030.16,1052.68,1078834560
2017-11-22,1053.57,1061.45,1036.77,1059.64,1123021696
2017-11-23,1063.82,1069.47,1046.57,1050.26,904721664
2017-11-24,1047.21,1052.91,1043.05,1045.39,741975744
2017-11-27,1047.87,1055.58,1040.67,1047.6,937185216
2017-11-28,1046.87,1061.81,1020.68,1020.68,1110175232
2017-11-29,1022.91,1030.9,1014.91,1023.42,892130048
2017-11-30,1029.95,1042.61,1025.91,1039.84,1079545984
2017-12-01,1039.11,1042.1,1030.95,1035.59,740179712
2017-12-04,1033.51,1052.75,1033.51,1052.15,772991040
2017-12-05,1058.89,1067.66,1052.21,1062.6,1061758720
2017-12-06,1064.32,1067.25,1050.79,1053.04,885722496
2017-12-07,1055.81,1067.86,1051.6,1064.47,792538368
2017-12-08,1068.19,1081.82,1066.25,1079.21,921003520
2017-12-11,1087.89,1093.42,1084.58,1091.56,939856384
2017-12-12,1090.85,1094.64,1082.67,1090.49,917079616
2017-12-13,1092.81,1095.93,1078.52,1081.53,898893888
2017-12-14,1089.71,1099.58,1080.45,1096.66,1091656576
2017-12-15,1095.78,1100.51,1089.27,1093.3,849137472
2017-12-18,1098.12,1108.37,1097.86,1102.48,917323776
2017-12-19,1104.89,1111.67,1101.77,1101.77,1142967040
2017-12-20,1102.34,1107.86,1096.28,1104.55,1076320768
2017-12-21,1108.05,1118.61,1107.85,1112.72,1072046400
2017-12-22,1118.94,1121.57,1110.06,1110.99,843456832
2017-12-25,1117.05,1120.05,1113.91,1117.65,562188800
2017-12-26,1121.31,1122.61,1116.65,1120.07,765942784
2017-12-27,1118.62,1122.26,1114.46,1121.5,779981760
2017-12-28,1125.14,1145.42,1125.14,1144.8,914149440
2017-12-29,1147.08,1158.4,1143.78,1153.33,844168320
2018-01-02,1157.34,1177.24,1156.26,1175.24,1586936320
2018-01-03,1177.39,1183.95,1157.8,1160.52,1789080704
2018-01-04,1160.69,1172.59,1151.52,1154.91,1445819520
2018-01-05,1161.59,1171.84,1159.51,1166.38,1121168384
2018-01-08,1175.14,1177.84,1162.29,1163.04,1087019392
2018-01-09,1163.11,1166.47,1149.42,1150.23,1197175936
2018-01-10,1148.12,1148.57,1128.84,1135.9,1281680512
2018-01-11,1143.29,1147.19,1130.58,1147.19,1370481792
2018-01-12,1150.63,1157.19,1145.62,1146.45,1205565696
2018-01-15,1142.86,1154.53,1121.59,1121.59,1527830912
2018-01-16,1117.08,1144.75,1111.07,1144.18,1721166080
2018-01-17,1144.3,1166.3,1137.06,1165.92,1503203840
2018-01-18,1171.46,1177.59,1161.57,1168.56,1297743616
2018-01-19,1167.24,1170.65,1149.26,1151.47,1470206976
2018-01-22,1156.39,1172.46,1152.89,1172.36,1237791872
2018-01-23,1178.44,1189.56,1174.95,1184,1379068416
2018-01-24,1184.77,1196.73,1181.48,1196.48,1403568512
2018-01-25,1196.77,1203.2,1185.87,1186.04,1325508736
2018-01-26,1189.47,1207.02,1188.72,1207.02,1263002752
2018-01-29,1213.41,1215.32,1193.98,1208.45,1249038592
2018-01-30,1202.14,1209.49,1193.03,1193.03,1342307840
2018-01-31,1196.72,1203.61,1192.36,1195.29,1141781632
2018-02-01,1200.16,1208.94,1186.59,1190.44,1127156864
2018-02-02,1193.34,1195.85,1177.93,1181.19,851231488
2018-02-05,1177.25,1181.21,1165.88,1168.53,937792640
2018-02-06,1142.97,1158.93,1138.76,1154.57,1280396544
2018-02-07,1162.52,1165.16,1153.92,1155.7,1218867712
2018-02-08,1158.75,1160.55,1138.92,1142.64,1129545088
2018-02-09,1131.46,1142.12,1125.04,1135.9,947529152
2018-02-12,1145.93,1154.16,1145.24,1148.22,846851776
2018-02-13,1153.18,1156.7,1144.31,1144.94,846975488
2018-02-14,1153.29,1156.07,1132.49,1134.55,884865024
2018-02-15,1146.42,1162.99,1146.42,1162.26,980708160
2018-02-16,1168.23,1175.18,1159.6,1165.11,977492032
2018-02-19,1170.75,1175.22,1154.57,1158.82,964725248
2018-02-20,1162.87,1169.27,1132.68,1134.33,1116061696
2018-02-21,1150.21,1163.16,1147.49,1163.16,918587904
2018-02-22,1161.38,1169.93,1154.09,1168.41,916950016
2018-02-23,1174.4,1178.54,1170.34,1175.21,766637568
2018-02-26,1182.95,1189.13,1182.21,1187.92,921181120
2018-02-27,1190.34,1192.17,1184.6,1188.32,956528512
2018-02-28,1184.28,1192.45,1183.14,1189.51,974340800
2018-03-01,1186.3,1191.15,1173.99,1176.32,1098420096
2018-03-02,1173.23,1175.9,1162.65,1168.59,839087552
2018-03-05,1170.33,1175.31,1165.92,1169.46,739649536
2018-03-06,1175.74,1177.2,1166.69,1167.1,996353216
2018-03-07,1163.31,1169.89,1159.3,1168.42,837786496
2018-03-08,1169.62,1173.96,1165.2,1165.67,719872128
2018-03-09,1169.27,1172.4,1164.95,1169.14,846105664
2018-03-12,1177.04,1187.87,1177.04,1184.11,1027428032
2018-03-13,1185.28,1186.11,1176.69,1182.67,1049759872
2018-03-14,1183.22,1189.78,1174.09,1175.93,988887936
2018-03-15,1179.79,1181.49,1170.31,1172.02,1025485824
2018-03-16,1176.11,1178.53,1168.29,1172.16,907638400
2018-03-19,1171.75,1172.08,1153.91,1154.5,788869952
2018-03-20,1160.33,1167.28,1150.83,1164.32,933856704
2018-03-21,1166.13,1177.95,1164.81,1176.51,1315062400
2018-03-22,1183.75,1185.9,1170.72,1171.1,1300213888
2018-03-23,1159.14,1168.71,1155.6,1166.03,1578814720
2018-03-26,1171.26,1175.5,1163.49,1164.2,1815675648
2018-03-27,1175.99,1177.88,1161.97,1161.96,1553334400
2018-03-28,1156.87,1160.25,1138.59,1141.29,1437609344
2018-03-29,1138.1,1150.84,1134.26,1148.45,1031643136
2018-03-30,1155.34,1158.72,1146.96,1149.3,927872704
2018-04-02,1152.17,1153.9,1144.42,1144.42,680935936
2018-04-03,1142.9,1149.24,1140.2,1145.94,972806720
2018-04-04,1148.12,1148.94,1132.82,1139.76,1070097600
2018-04-05,1143.03,1153.19,1140.32,1149.48,1363956864
2018-04-06,1146.46,1152.79,1142.85,1147.38,939894080
2018-04-09,1154.26,1154.65,1125.11,1131.56,1109250304
2018-04-10,1134.76,1135.25,1100.08,1107.13,1425671296
2018-04-11,1102.94,1115.35,1066.24,1092.53,1474779008
2018-04-12,1092.11,1103.55,1083.05,1102.35,1161261824
2018-04-13,1107.15,1107.93,1089.81,1096.04,869896704
2018-04-16,1098.61,1111.16,1098.51,1106.88,959242688
2018-04-17,1114.52,1116.21,1080.01,1087.45,1521053440
2018-04-18,1086.18,1120.99,1074.39,1120.99,1545798272
2018-04-19,1121.12,1124.07,1115.97,1121.22,1126936064
2018-04-20,1119.57,1119.73,1106.78,1109.32,969762112
2018-04-24,1106.3,1108.51,1097.87,1100.59,883353472
2018-04-25,1103.76,1105.21,1067.61,1074.01,1192735104
2018-04-26,1078.92,1082.25,1062.78,1070.15,915268160
2018-04-27,1072.29,1082,1066.7,1076.14,923576128
2018-04-30,1079.4,1081.71,1037.5,1042.83,925421312
2018-05-02,1048.15,1053.32,1029.34,1047.26,1134377728
2018-05-03,1047.35,1049.15,1026.3,1029.09,1106892928
2018-05-04,1027.94,1034.26,1015.49,1025.99,1140490368
2018-05-07,1025.75,1027.6,1005.99,1008.66,813326656
2018-05-08,1013.55,1015.37,989.04,993.64,1175060992
2018-05-09,987.27,1016.47,978.49,1007.81,1257674752
2018-05-10,1012.37,1023.81,993.18,1023.81,1095763840
2018-05-11,1024.68,1028.77,1012.33,1018.52,942017856
2018-05-14,1017.38,1037.63,1015.65,1033.7,854863680
2018-05-15,1022.65,1030.27,1012.21,1015.4,1054402944
2018-05-16,1016.12,1027.95,1006.55,1021.58,1047263936
2018-05-17,1026.11,1027.14,1015.61,1018.69,932750208
2018-05-18,1020.33,1028.85,1018.87,1024.1,783927488
2018-05-21,1021.67,1033.18,1018.93,1022.58,811859072
2018-05-22,1027.18,1037.7,1022.62,1033.28,1029122688
2018-05-23,1028.06,1034.9,1014.2,1018.92,1107008128
2018-05-24,1030.27,1037.59,1008.89,1011.38,1260447872
2018-05-25,1017.86,1033.49,1013.22,1032,1003513600
2018-05-28,1044.81,1065.25,1044.16,1065.25,977378368
2018-05-29,1059.3,1059.3,1042.87,1051.13,925288000
2018-05-30,1049.79,1057.85,1036.39,1038.69,1120536960
2018-05-31,1042.64,1043.75,1005.8,1006.52,1285132544
2018-06-01,1007.07,1007.93,979.91,991.71,1315697280
2018-06-04,992.64,1005.1,989.38,992.5,917681856
2018-06-05,996,999.09,976.65,978.23,999752256
2018-06-06,982.7,983.62,951.26,966.58,1124586624
2018-06-07,964.42,987.95,960.7,986.24,1195978368
2018-06-08,981.91,981.91,956.25,958.76,1067857408
2018-06-11,959.22,971.87,933.97,966.61,1195168768
2018-06-12,964.74,967.83,949.51,953.07,905888064
2018-06-13,948.26,956.09,933.37,935.05,857526656
2018-06-14,932.96,954.06,927.51,945.41,478598848
2018-06-18,942.36,942.36,927.21,930.43,699638144
2018-06-19,925.98,947.43,922.89,944.37,954057984
2018-06-20,942.96,952.47,937.19,945.52,909909440
2018-06-21,945.9,953.98,943.24,950.57,822433920
2018-06-22,955.17,961.87,944.51,958.52,737523008
2018-06-25,992.56,993.94,933.65,940.08,1362699008
2018-06-26,940.78,951.01,938.08,944.08,1078723072
2018-06-27,944.33,961.87,942.93,959.55,1388852864
2018-06-28,958.07,969.93,954.87,962.27,1214343424
2018-06-29,968.27,975,962.3,965.2,1007911936
2018-07-02,960.94,972.67,956.55,967.73,978213760
2018-07-03,970.28,974.46,964.5,965.88,942949888
2018-07-04,967.96,974.55,963.92,972.3,817844416
2018-07-05,975.6,992.65,975.6,990.97,1314196096
2018-07-06,993.01,998.06,981.1,987.34,1160348672
2018-07-09,997.57,1008.06,987.35,992.53,1382586496
2018-07-10,976.51,984.66,958.51,962.75,1585424896
2018-07-11,952.82,952.82,912.16,912.89,1785139968
2018-07-12,917.29,924.66,881.69,895.71,1913977856
2018-07-13,899.99,910.21,893.17,898.98,1003143936
2018-07-16,906.83,910.44,891.66,897.44,1108898816
2018-07-17,898.18,916.38,897.68,916.3,1344197504
2018-07-18,917.22,924.56,904.21,923.22,1540878080
2018-07-19,927.52,932.96,921.93,930.03,1161256960
2018-07-20,932.69,941.69,927.87,940.82,1039650304
2018-07-23,941.73,960.36,941.73,953.05,1123948160
2018-07-24,955.24,955.68,917.23,921.34,1479568000
2018-07-25,923.82,957.64,921.65,953.69,1622139008
2018-07-26,957.76,966.81,935.37,948.17,1679767808
2018-07-27,949.03,959.77,944.45,955.85,1200997632
2018-07-30,953.4,962.69,949.21,961.58,1062244160
2018-07-31,959.42,972.32,957.94,969.52,1241819648
2018-08-01,971.22,974.1,962.45,972.11,1099607680
2018-08-02,955.18,955.18,941.53,945.43,1138984064
2018-08-03,944.83,960.64,944.83,956.1,1247259776
2018-08-06,952.9,955.01,935.68,941.74,1155983104
2018-08-07,945.85,964.21,943.69,961.61,1427987200
2018-08-08,963.27,972.6,959.7,969.74,1301067648
2018-08-09,956.62,987.44,954.09,971.85,2047864064
2018-08-10,956.03,978.1,885.98,949.4,1941569024
2018-08-13,938.7,938.7,884.33,926.85,2586539520
2018-08-14,946.89,952.99,928.1,934.19,1821678080
2018-08-15,950.41,952.45,901.32,902.63,1701947008
2018-08-16,914.93,915.69,871.43,871.43,1532859392
2018-08-17,866.02,887.64,846.54,887.35,1326124672
2018-08-20,889.85,904.76,889.39,901.86,388952480
2018-08-27,909.21,912.84,899.99,912.84,928994368
2018-08-28,912.74,939.75,909.92,938.67,1249642752
2018-08-29,933.17,942.8,927.6,932.81,1084225152
2018-08-31,934.5,936.58,921.33,927.23,956828480
2018-09-03,922.91,946.56,922.06,939.16,1036226240
2018-09-04,942.54,945.89,929.15,931.89,868924224
2018-09-05,931,937.19,923.71,927.91,999321920
2018-09-06,931.22,941.66,927.63,927.63,775435328
2018-09-07,931.71,936.76,925.39,932.74,912889344
2018-09-10,935.33,936.63,916.98,916.98,918608128
2018-09-11,918.74,927.48,914.5,923.89,878736256
2018-09-12,928.36,935.53,919.24,922.27,1083728256
2018-09-13,922.58,946.1,912.06,944.19,1604291840
2018-09-14,953.2,962.99,943.77,947.6,1547719424
2018-09-17,944.77,951.05,937.9,943.48,1273925632
2018-09-18,947.36,953.75,945.38,948.87,1257505152
2018-09-19,954.8,967.23,952.72,966.04,1826250240
2018-09-20,970.14,973.88,955.23,961.21,2188386816
2018-09-21,965.99,979.88,965.99,979.88,1281753856
2018-09-24,982.84,995.62,977.82,995.47,1866837632
2018-09-25,1000.97,1001.81,986.36,992.92,1736195712
2018-09-26,997.09,998.95,981.48,991.49,1160190208
2018-09-27,990.84,1006.38,989.34,1002.99,1950330240
2018-09-28,1004.27,1004.73,991.74,999.57,2025225344
2018-10-01,1000.75,1006.47,985.37,985.37,1693283968
2018-10-02,984.28,987.14,973.74,981.61,1294555904
2018-10-03,982.05,986.99,969.45,971.88,1296479104
2018-10-04,970.43,970.72,944.97,944.97,1285005184
2018-10-05,943.55,950.26,931.69,948.83,1259886848
2018-10-08,941.32,962.32,938.17,960.87,1414403328
2018-10-09,964.51,971,955.37,967.32,1544021376
2018-10-10,970.7,971.69,944.41,944.41,1448119552
2018-10-11,939.25,951.17,934.8,947.48,1367181056
2018-10-12,956.95,971.69,933.89,966.57,1843331584
2018-10-15,973.47,990.38,973.47,986.31,1862450176
2018-10-16,985.74,992.24,979.07,984.66,1509607680
2018-10-17,992.23,995.54,980.7,989.91,1596450688
2018-10-18,989.88,991.73,971.92,974.54,1277343360
2018-10-19,978.2,979.33,963.35,964.55,1166594176
2018-10-22,972.16,974.06,946.82,946.82,1073641984
2018-10-23,940.8,944.43,923.45,934.69,1250943741
2018-10-24,938.88,941.59,926.92,926.92,993469586
2018-10-25,922.72,937.66,919.58,937.48,1060205619
2018-10-26,939.73,940.36,905.42,905.42,1069180872
2018-10-30,908.84,913.87,885.64,900,1207956094
2018-10-31,904.45,919.27,892.78,902.01,1380455764
2018-11-01,902.54,924.41,899.5,923.87,1167914584
2018-11-02,924.78,945.71,924.78,941.23,1503922412
2018-11-05,945.24,959.48,938.13,959.48,1406529078
2018-11-06,961.47,962.82,941.64,947.28,1358196152
2018-11-07,946.48,960.47,942.62,954.93,1264672250
2018-11-08,955.22,956.42,932.58,935.06,1301753924
2018-11-09,932.98,936.98,921.27,928.39,1208678865
2018-11-12,930.06,936.95,914.45,914.45,954863622
2018-11-13,915.32,930.95,912.98,927.09,1190237059
2018-11-14,925.31,936.91,919.46,932.87,1389765776
2018-11-15,935.23,940.02,926.95,932.97,1333409389
2018-11-16,937.86,943.08,927.44,936.16,994151278
2018-11-19,935.68,946.03,935.68,945.71,1181245608
2018-11-20,942.8,943.92,915.46,916.86,1622067086
2018-11-21,920.22,927.08,915.59,927.08,1196410350
2018-11-22,927.43,929.4,918.83,926.29,902855245
2018-11-23,925.82,930.03,920.29,930.03,828978750
2018-11-26,935.22,944.36,934.55,939.62,1418916053
2018-11-27,939.05,941.04,930.43,935.17,1258990038
2018-11-28,935.17,946.73,935.17,940.71,1260065793
2018-11-29,940.71,955.45,940.71,951.26,1201983067
2018-11-30,951.26,954.16,945.28,954.16,1654263752
2018-12-03,963.67,968.3,949.74,949.74,1451604111
2018-12-04,946.5,955.5,935.3,938.8,1394237243
2018-12-05,930.48,941.98,928.48,939.7,1183532673
2018-12-06,935.07,938.67,923.75,928.27,1156677725
2018-12-07,935.21,938.07,931.49,936.99,998476194
2018-12-10,932.46,934.54,922.18,922.27,846933048
2018-12-11,924.5,927.04,916.1,918.01,1033126514
2018-12-12,921.36,923.27,899.57,900.51,1300587672
2018-12-13,905.19,914.43,904.32,913.87,928915408
2018-12-14,910.72,912.01,893.38,905.29,1038222317
2018-12-17,905.96,909.95,899.33,899.62,779295525
2018-12-18,896.95,910.74,895.67,910.74,1034882067
2018-12-19,913.16,925.83,910.88,925.53,1199904934
2018-12-20,918.64,924.25,913.32,918.54,1124546194
2018-12-21,917.78,922.22,909.16,918.61,1171126958
2018-12-24,921.39,924.36,915.16,915.27,721906190
2018-12-25,909.8,912.06,904.7,908.3,447848510
2018-12-26,911.21,913.94,906.87,910.02,457076790
2018-12-27,917.93,919.12,907.63,909.75,714545383
2018-12-28,911.74,914.95,901.07,904.35,648645928
2018-12-31,906.75,913.38,903.24,912.7,445458333
2019-01-02,909.86,909.86,886.5,888.65,771043777
2019-01-03,883.76,895.45,873.99,873.99,959784855
2019-01-04,878.94,891.21,878.94,888.31,918286362
2019-01-07,894.45,902.28,892.81,899.51,971553766
2019-01-08,902.48,907.76,893.62,906.97,981649741
2019-01-09,910.32,914.19,905.91,911.57,1132275647
2019-01-10,912.26,918.46,906.95,911.96,1016418537
2019-01-11,915.03,920.28,912.63,916.87,912419251
2019-01-14,908.25,920.54,903.88,920.54,937270246
2019-01-15,926.28,933.03,924.78,931.73,1286812602
2019-01-16,933.65,954.41,930.23,954.11,1671499068
2019-01-17,955,973.55,951.61,968.17,1845131566
2019-01-18,971.93,986.62,970.46,984.55,1437182542
2019-01-21,986.27,998.29,976.35,979.55,1560237174
2019-01-22,979.91,996.77,978.56,996.77,1615054314
2019-01-23,997.38,1004.88,990.6,1001.41,1516933336
2019-01-24,1004.54,1017.74,1003.15,1017.74,1597430156
2019-01-25,1021.23,1023.2,1012,1018.01,1349116922
2019-01-28,1018.23,1028.07,1012.4,1012.9,1277049745
2019-01-29,1013.59,1040.98,1010.77,1040.98,1537751036
2019-01-30,1041.54,1047.93,1035.5,1041.9,1644498855
2019-01-31,1054.78,1059.3,1034.09,1040.74,1875729373
2019-02-01,1040.61,1043.72,1026.48,1029.37,1428046020
2019-02-04,1030.78,1035.54,1019.89,1022.55,1114624897
2019-02-05,1027.65,1038.52,1017.56,1024.48,1537282883
2019-02-06,1028.99,1030.89,1016.2,1025.84,1463439170
2019-02-07,1027.53,1029.37,1019.45,1027.84,1420269300
2019-02-08,1024.95,1027.42,1021.19,1024.52,1098831494
2019-02-11,1032.88,1046.57,1032.8,1043.95,1295289437
2019-02-12,1046.53,1049.77,1033.65,1037.62,1449542488
2019-02-13,1043.39,1044.55,1016.46,1016.46,1546812160
2019-02-14,1019.24,1026.17,1007.5,1021.3,1637581827
2019-02-15,1020.71,1029.78,1011.87,1027.15,1298424816
2019-02-18,1028.67,1031.31,1017.28,1017.28,1264731965
2019-02-19,1018.45,1019.79,1007.13,1017.42,1177540727
2019-02-20,1019.9,1025.43,1016.18,1019.71,1118040191
2019-02-21,1020.34,1028.93,1016.95,1024.94,1071105365
2019-02-22,1028.4,1034.68,1026.12,1031.86,1186633020
2019-02-25,1038.75,1051.46,1038.75,1043.3,1711277283
2019-02-26,1042.61,1050.82,1039.42,1050.82,1516611280
2019-02-27,1051.17,1052.69,1041.17,1041.41,1546041134
2019-02-28,1041.41,1050.7,1041.28,1045.3,1332583594
2019-03-01,1046.9,1048.33,1029.57,1032.67,1385713713
2019-03-04,1035.64,1046.17,1034.75,1041.93,1344200780
2019-03-05,1039.34,1048.32,1034.6,1037.31,2013314159
2019-03-06,1040.26,1048.67,1033.65,1034.53,1551485555
2019-03-07,1038.54,1041.94,1022.64,1022.83,1529151831
2019-03-08,1023.37,1024.64,1008.74,1015.38,1167492099
2019-03-11,1018.87,1023.43,1006.52,1008.5,1104288794
2019-03-12,1014.65,1020.69,1009.19,1017.21,1167495426
2019-03-13,1018.21,1025.32,1011.43,1021.97,1219603616
2019-03-14,1022.98,1027.86,1020.1,1024.32,1222110088
2019-03-15,1028.91,1033.8,1026.44,1033.04,1505157197
2019-03-18,1037.85,1048.83,1037.85,1045.95,1406049109
2019-03-19,1046.64,1059.29,1041.54,1048.62,1671550848
2019-03-20,1048.07,1050.99,1031.81,1033.1,1853839835
2019-03-21,1038.36,1042.48,1025.34,1034.08,1550235480
2019-03-22,1036.53,1037.56,996.52,998.35,1785623365
2019-03-25,1000.27,1003.82,983.67,993.26,1626946142
2019-03-26,999.9,1002.6,971.54,973.79,1464774148
2019-03-27,978.21,979.98,905.24,918.55,2007700652
2019-03-28,911.82,937.44,907.77,921.2,2038674035
2019-03-29,924.99,942.47,919.04,937.84,1295328708
2019-04-01,939.08,951.18,918.64,941.01,1612414033
2019-04-02,936.35,953.52,931.32,935.33,1244140482
2019-04-03,941.59,948.91,940.41,944.41,1083708495
2019-04-04,944.78,983.37,942.97,983.37,1496492295
2019-04-05,989.63,992.14,974.22,987.83,1449394012
2019-04-08,989.79,990.77,967.36,969.78,1095046592
2019-04-09,979.57,987.48,974.97,981.35,1283385889
2019-04-10,984.05,984.56,969.12,970.15,1210703873
2019-04-11,972.27,975.31,960.22,960.73,1045391025
2019-04-12,957.22,961.68,950.28,959.77,867638255
2019-04-15,957.6,965.31,951.92,951.92,765377492
2019-04-16,956.77,971.02,956.77,968.09,1074143161
2019-04-17,973.47,986.62,972.98,982.03,1189280741
2019-04-18,979.12,979.12,966.24,968.86,1125782482
2019-04-19,970.82,972.93,967.38,968.61,573036761
2019-04-22,963.9,964.52,958.99,959.53,715480938
2019-04-24,958.21,965.37,958.21,961.42,1120741000
2019-04-25,963.51,964.57,938.92,944.99,1226593752
2019-04-26,948.87,951.45,940.46,947.83,963662418
2019-04-29,950.4,951.14,942.37,945.35,1085055889
2019-04-30,947.36,957.3,947.36,954.16,1337466346
2019-05-02,957.3,960.5,939.2,941.79,1194764826
2019-05-03,942.45,943.96,934.76,939.46,918379230
2019-05-06,930.26,930.76,915.41,929.82,1126170479
2019-05-07,908.01,919.27,906.98,914.82,1231650311
2019-05-08,907.68,916.01,897.34,902.72,1265396501
2019-05-09,903.12,906.97,886.48,886.86,1087826542
2019-05-10,894.8,898.56,883.16,885.33,1096300354
2019-05-13,886.29,887.41,854.47,862.83,1428199701
2019-05-14,866.15,880.23,860.44,880.23,1349330050
2019-05-15,880.7,881.16,860.43,873.8,1123205209
2019-05-16,876.64,885.3,870.88,872.04,1175135057
2019-05-17,869.45,875.19,865.52,867.96,1119640384
2019-05-20,868.95,871.16,865.21,867.71,1010978666
2019-05-21,869.43,871.54,849.77,853.1,1153430239
2019-05-22,850.42,855.8,836.75,836.75,1082142327
2019-05-23,835.35,847.12,835.35,845.96,1006195262
2019-05-24,849.89,864.96,849.86,860.72,1294996701
2019-05-27,865.06,869.45,853.1,855.45,861075887
2019-05-28,861,877.29,861,867.78,1212756777
2019-05-29,869.33,877.69,865.59,871.86,1000773497
2019-05-30,880.32,900.12,880.32,900.12,1306641757
2019-05-31,898.25,905.9,889.75,905.9,1022928959
2019-06-03,903.36,908.67,898.2,903.46,348581186
2019-06-07,905.66,938.09,902.96,938.09,1013312466
2019-06-10,937.62,944.48,930.14,941.03,1426447040
2019-06-11,943.4,945.89,926.54,928.26,1324399552
2019-06-12,927.37,936.14,924.02,926.06,1165694668
2019-06-13,921.73,921.73,905.02,905.01,1110009046
2019-06-14,908.43,913.23,900.24,907.87,999984462
2019-06-17,904.76,925.66,903.92,922.5,1198229503
2019-06-18,923.1,942.52,920.83,942.19,1325714443
2019-06-19,940.07,947.74,933.17,942.44,1420047687
2019-06-20,952.27,959.55,940.38,941.58,1817062631
2019-06-21,940.34,943.78,930.25,940.22,1116545281
2019-06-24,960.4,962.12,948.98,951.82,1229433643
2019-06-25,950.66,959.94,946.19,954.21,1242189352
2019-06-26,955.34,958.48,945.19,948.31,1008303474
2019-06-27,952.56,959.9,952.56,955.73,1146301118
2019-06-28,958.21,966.5,955.32,964.85,999857546
2019-07-01,986.63,999.71,983.74,997.36,1792631038
2019-07-02,998.18,1003.42,991.79,1002.01,1568848286
2019-07-03,1004.53,1005.01,991.43,993.63,1293455062
2019-07-04,997.31,1000.09,985.27,993.82,1059716055
2019-07-05,994.28,1004.48,992.62,996.35,1379383587
2019-07-08,981.06,991,978.91,986.95,1258571225
2019-07-09,987.25,991.15,967.84,968.11,1444963546
2019-07-10,968.41,986.99,962.71,985.85,1424359314
2019-07-11,994.28,997.26,989.33,994.06,1123591337
2019-07-12,994.61,998.71,968.55,970.98,1309480360
2019-07-16,978.6,987.53,976.34,980.28,1005166955
2019-07-17,984.22,999.2,980.39,998.06,1196625693
2019-07-18,997.17,1018.45,993.88,1015.66,1381637838
2019-07-19,1023.82,1028.82,1016.65,1018.49,1439621293
2019-07-22,1018.12,1021.47,1008.47,1010.89,1021403928
2019-07-23,1012.24,1029.17,1010.87,1025.56,1280452340
2019-07-24,1028.1,1034.57,1017.69,1034.57,1248744108
2019-07-25,1036.76,1041.54,1016.05,1020.45,1641907738
2019-07-26,1022.72,1032.59,1015.46,1028.37,1070209609
2019-07-29,1031.47,1035.26,1025.24,1033.73,944133927
2019-07-30,1035.19,1035.53,1019.7,1026.86,1151061208
2019-07-31,1030.59,1030.66,1015.4,1020.82,1126328091
2019-08-01,1013.42,1021.83,1010.93,1019,1038771688
2019-08-02,1015.08,1017.07,996.3,996.79,970543186
2019-08-05,994.07,999.81,985.04,986.73,957927239
2019-08-06,989.84,1000.58,988.23,995.84,940904334
2019-08-07,1000.29,1001.78,977.23,980.56,1209705810
2019-08-08,991.25,993.32,978.52,992.08,1137416503
2019-08-09,992.89,998.75,987.78,994.05,1008558701
2019-08-15,985.04,985.31,965.08,965.79,1109473336
2019-08-16,971.99,975.72,957.31,957.34,1087229933
2019-08-19,965.01,967.32,950.99,952.86,1044037409
2019-08-20,954.62,965.83,953.14,960.32,1093199126
2019-08-21,961.64,964.53,952.62,955.22,1080796232
2019-08-22,957.3,961.17,943.49,953.94,1088985025
2019-08-23,956.88,974.04,952.71,971.49,1097474194
2019-08-26,956.49,974.48,956.49,971.01,1015232351
2019-08-27,973.51,973.51,959.18,960.3,1204501279
2019-08-28,964.93,965.97,952.92,959.08,1242670102
2019-08-29,961.3,972.57,957.82,967.18,1184241164
2019-09-02,967.38,986.31,967.38,983.43,1391174234
2019-09-03,983.13,994.75,979.57,988.26,1845391267
2019-09-04,996.57,1002.41,992.89,1000.78,1816728026
2019-09-05,1006.18,1008.77,998.15,1002.78,1819245753
2019-09-06,1001.66,1004.02,989.36,989.87,1467636549
2019-09-09,998.37,1011.66,998.37,1006.05,1521430353
2019-09-10,1006.14,1014.1,1003.36,1012.13,1664274275
2019-09-11,1015.98,1021.88,1013.53,1019.22,1464633317
2019-09-12,1023.12,1030.09,1017.46,1024.47,1658172694
2019-09-13,1027.07,1032.58,1023.09,1030.72,1334745692
2019-09-16,1025.52,1033.21,1022.46,1025.9,1399745556
2019-09-17,1026.59,1026.63,1009.76,1014.47,1637550583
2019-09-18,1014.71,1020.95,1006,1019.3,1441722958
2019-09-19,1020.97,1021.42,1000.31,1003.39,1471999388
2019-09-20,1006.41,1009.64,999.33,1002.37,1605272552
2019-09-23,1004.45,1007.16,995.83,1000.21,1301543542
2019-09-24,1013.76,1022.36,1013.76,1018.47,1623181409
2019-09-25,1016.96,1026.18,1015.56,1026.18,1560005096
2019-09-26,1029.14,1031.2,1019.14,1019.4,1344741925
2019-09-27,1022.11,1052.42,1022.11,1051.52,2022733529
2019-09-30,1057,1058.34,1049.72,1050.33,1762080121
2019-10-01,1052.75,1052.97,1031.89,1038.77,1811156640
2019-10-02,1038.32,1044.46,1031.84,1035.09,1616147569
2019-10-03,1038.85,1047.68,1020.62,1027.84,1610216223
2019-10-04,1031.77,1038.75,1028.24,1034.64,1493364148
2019-10-07,1032.94,1051.76,1025.72,1029.93,2077228743
2019-10-08,1022.7,1028.17,1006.56,1018.59,2214472559
2019-10-09,1021.47,1026.03,996.23,996.49,1905587185
2019-10-10,999.58,1002.6,975.11,987.8,1854990624
2019-10-11,992.32,997.83,987.76,990.28,1354621966
2019-10-14,979.8,980.74,933.82,939.81,1977075224
2019-10-15,955.93,958.73,947.9,952.58,1363151362
2019-10-16,935.15,943.91,930.94,941.37,1026534743
2019-10-17,941.34,950.9,930.32,948.96,1007455928
2019-10-18,984.06,987.31,980.02,984.15,1211796845
2019-10-21,985.26,985.26,971.72,973.24,1083014872
2019-10-22,975.31,983.68,972.68,978.86,1187139410
2019-10-23,987.99,998.51,986.37,997.85,1615740581
2019-10-24,1004.47,1012.39,1000.52,1003.46,2127602327
2019-10-25,1002.72,1006.73,1000.43,1002.16,1117635106
2019-10-28,1003.85,1005.42,998.38,998.38,578000100
2019-10-30,989.21,996.66,985.04,986.92,1527526825
2019-10-31,989.2,992.01,981.72,984.69,1189829329
2019-11-01,986.9,988.14,976.79,984.63,1142301571
2019-11-04,992.67,1004.41,991.44,1000.88,1311522981
2019-11-05,1001.46,1006.94,998.48,1005.25,1540078867
2019-11-06,1006.72,1015.99,1003.68,1011.44,1570209116
2019-11-07,1018.12,1035.44,1018.12,1035.44,1762794410
2019-11-08,1034.46,1040.18,1030.21,1031.53,1731967176
2019-11-11,1029.22,1038.41,1023.69,1031.18,1414867815
2019-11-12,1034.52,1044.28,1034.52,1039.72,1947584710
2019-11-13,1040.5,1050.25,1036.82,1048.28,1640443355
2019-11-14,1043.07,1051.65,1033.08,1037.81,1784801992
2019-11-15,1044.75,1055.18,1044.09,1053.8,1509635430
2019-11-18,1059.02,1072.22,1059.02,1068.46,2027028625
2019-11-19,1071.97,1077.7,1066.34,1075.29,1925223272
2019-11-20,1073.4,1081.42,1066.54,1067.85,2202206757
2019-11-21,1068.03,1073.07,1063.15,1068.05,1765766592
2019-11-22,1071.09,1074.95,1060.2,1065.88,1556494343
2019-11-25,1071.93,1078.46,1052.22,1053.82,2241597198
2019-11-26,1055.68,1061.62,1047.18,1059.83,2019555931
2019-11-27,1059.36,1064.31,1053.95,1058.44,1752740924
2019-11-28,1060.85,1072.13,1060.16,1071.26,1435544653
2019-11-29,1073,1076.7,1065.64,1069.04,1767370100
2019-12-02,1073.5,1082.1,1073.18,1080.04,2185760584
2019-12-03,1078.73,1087.77,1067.9,1067.9,2558350208
2019-12-04,1072.54,1077.95,1067.02,1077.01,1927603374
2019-12-05,1082.6,1090.32,1081.51,1086.59,2240426148
2019-12-06,1090.09,1093.15,1083.52,1088.69,2155712462
2019-12-09,1088.96,1091.25,1081.39,1087.86,2319611106
2019-12-10,1089.12,1093.78,1076.18,1080.12,2072560514
2019-12-11,1080.31,1082.18,1074.65,1079.22,1617108048
2019-12-12,1085.56,1101.15,1085.56,1101.15,2053794369
2019-12-13,1110.11,1119.1,1100.18,1104.77,2556675925
2019-12-16,1106.74,1114.43,1102.34,1111.26,2170125555
2019-12-17,1114.95,1119.56,1109.37,1110.74,2523515998
2019-12-18,1105.63,1108.48,1101.06,1105.75,2409335471
2019-12-19,1108.53,1112.74,1104.86,1105.99,1622604070
2019-12-20,1110.41,1116.36,1108.59,1111.77,2169493319
2019-12-23,1114.79,1121.78,1112.66,1121.75,2907758123
2019-12-24,1128.4,1133.95,1127.83,1131.54,2650955356
2019-12-25,1133.97,1135.85,1130.63,1133.29,1976112466
2019-12-26,1135.14,1145.35,1131.66,1136.53,2102302550
2019-12-27,1140.36,1142.91,1133.81,1136.84,2616549549
2019-12-30,1140.57,1149.62,1140.57,1147.54,2645507879
2019-12-31,1150.72,1153.12,1144.19,1144.25,2076734080
2020-01-02,1149.03,1159.32,1145.66,1159.32,2409031920
2020-01-03,1151.43,1155.71,1126.17,1136.84,2929216292
2020-01-06,1125.32,1129.73,1112.12,1114.13,2037973798
2020-01-07,1125.94,1133.87,1123.48,1126,1778871401
2020-01-08,1109.61,1133.42,1107.46,1128.76,2332248208
2020-01-09,1152.36,1181.45,1152.36,1179.9,3431413484
2020-01-10,1182.51,1191.4,1177.01,1186.64,3282116652
2020-01-13,1195.95,1209,1195.95,1202.49,2878288852
2020-01-14,1203.93,1215.04,1195.75,1214.23,2569397329
2020-01-15,1212.33,1218.04,1204.42,1209.39,3377959211
2020-01-16,1213.78,1224.82,1207.63,1210.01,3214233342
2020-01-17,1216.19,1218.74,1205.97,1214.75,2086116300
2020-01-20,1218.79,1229.26,1218.79,1226.2,2281738140
2020-01-21,1218.87,1238.04,1215.04,1235.56,2800439741
2020-01-22,1242.16,1245.37,1223.69,1227.47,2612571341
2020-01-23,1223.92,1234.57,1221.88,1225.4,2158054626
2020-01-24,1236.94,1239.36,1207.61,1221.42,2369772277
2020-01-27,1207.12,1216.74,1200,1201.5,2356057475
2020-01-28,1208.16,1211.09,1194.03,1198.02,2313263233
2020-01-29,1205.86,1207.41,1195.06,1196.9,2248707985
2020-01-30,1192.31,1198.72,1182.56,1198.5,2102447453
2020-01-31,1200.96,1203.18,1191.4,1191.4,2687714615
2020-02-03,1194.36,1197.84,1187.62,1192.43,2379234101
2020-02-04,1204.76,1222.2,1201.59,1221.36,2363950322
2020-02-05,1224.17,1236.29,1219.06,1223.21,2824727598
2020-02-06,1227.12,1238.45,1219.92,1222.84,2657002549
2020-02-07,1224.76,1228.12,1209.13,1210.15,2135478948
2020-02-10,1204.59,1211.9,1166.48,1183.42,2794085484
2020-02-11,1195.05,1200.78,1174.51,1197.98,2690369270
2020-02-12,1199.4,1213.7,1192.29,1200.49,3003024965
2020-02-13,1200,1208.12,1194.72,1205.4,2208734934
2020-02-14,1210.82,1215.81,1200.49,1201.51,2306366819
2020-02-17,1209.82,1212.42,1205.61,1207.92,2559533737
2020-02-18,1204.51,1204.51,1191.45,1195.74,2569629644
2020-02-19,1200.36,1204.65,1185.71,1191.96,2077143296
2020-02-20,1192.89,1193.5,1149.21,1156.42,2650692597
2020-02-21,1150.89,1174.15,1144.53,1168.29,2597263373
2020-02-24,1149.84,1149.84,1134.63,1147.89,1973457248
2020-02-25,1156.26,1159.92,1138.5,1143.64,2508542717
2020-02-26,1142.82,1153.53,1131.47,1151.71,2276262549
2020-02-27,1139.76,1144.64,1104.18,1104.18,2537735346
2020-02-28,993.32,1077.6,993.32,1059.94,1792018500
2020-03-02,1083.79,1094.05,1064.25,1073.1,1696300617
2020-03-03,1089.97,1112.07,1088.81,1112.07,1835966383
2020-03-04,1109.59,1128.99,1106.78,1107.85,2189637138
2020-03-05,1125.05,1131.07,1114.03,1118.15,1562441609
2020-03-06,1116.54,1123.45,1087.75,1096.01,1503668820
2020-03-09,1065.4,1065.85,1019.95,1035.24,1589758020
2020-03-10,1060.21,1068.57,1010.22,1010.62,1815738832
2020-03-11,1004.16,1028.39,988.06,1009.66,1856988394
2020-03-12,984.48,990.27,928.54,936.4,1743567887
2020-03-13,936.58,988.56,916.44,956.05,2256330935
2020-03-16,922.64,922.64,868.53,878.88,1385123173
2020-03-17,889.23,889.49,819.36,867.78,2066609548
2020-03-18,847.77,878.25,843.03,855.77,1671628419
2020-03-19,849.4,868.79,840.72,851.95,1774401544
2020-03-20,872.17,880.93,850.05,857.96,1611037511
2020-03-23,830.44,865.87,825.28,842.46,1787205463
2020-03-24,875.71,896.38,870.5,892.86,1938088599
2020-03-25,905.19,919.59,881.23,890.63,2639069814
2020-03-26,889.6,918.07,884.81,915.28,2392131761
2020-03-27,918.34,922.99,881.25,881.25,2107894431
2020-03-30,879.37,888.12,868.15,880.59,1427568661
2020-03-31,892.79,902.69,886.42,896.44,1915298248
2020-04-01,882.86,903.99,878.89,890.85,2539136327
2020-04-02,897.48,904.09,880.82,895.11,2375917996
2020-04-03,896.14,899.69,890.43,895.53,1574303920
2020-04-06,909.89,921.58,906.31,920.71,1788250796
2020-04-07,931.74,947.79,923.82,923.82,2817028794
2020-04-08,924.82,932.75,918.03,932.25,1690944050
2020-04-09,942.75,958.34,936.29,958.34,2849648832
2020-04-10,962.01,974.83,953.52,964.71,2232096778
2020-04-13,954.63,973.12,950.19,963.99,1989106327
2020-04-14,974.91,986.3,972.73,985.5,2401093308
2020-04-15,989.45,990.44,946.02,958.55,2440098362
2020-04-16,967.06,970.65,953.3,962.49,2094369715
2020-04-17,982.87,987.59,976.01,981.8,2331436135
2020-04-20,986.62,992.67,980.68,989.46,2213931374
2020-04-21,983.68,985.03,972.76,976.19,2230828835
2020-04-22,981.29,989.62,978.97,981.71,2291368289
2020-04-24,984.49,994.97,979.29,987.59,2239637544
2020-04-27,1000.86,1013.61,1000.86,1012.67,2563293077
2020-04-28,1015.43,1019.18,1006.21,1007.08,2482255572
2020-04-29,1012.12,1017.43,1005.79,1015.95,2135078070
2020-04-30,1019.96,1023.28,993.6,1011.1,2317395918
2020-05-04,1002.54,1002.54,983.06,988.42,1700881887
2020-05-05,996.34,997.91,978.8,987.38,2044789183
2020-05-06,988.86,992.8,980.69,985.71,2284802003
2020-05-07,985.8,992.73,978,983.99,2387861588
2020-05-08,989.03,995.14,976.72,978.45,2595025257
2020-05-11,984.2,986.41,977.92,977.92,2091288307
2020-05-12,979.26,997.08,977.4,996.16,2538248827
2020-05-13,997.05,1008.65,994.43,1001.59,2387574081
2020-05-14,1000.08,1003.81,984.94,991.93,2332889922
2020-05-15,996.78,1008.13,996.78,997.68,1882482500
2020-05-18,1008.97,1022.24,1008.97,1019.83,2420386796
2020-05-20,1024.92,1029.98,1019.68,1021.58,2067900557
2020-05-21,1022.24,1032.27,1021.49,1026.49,2064731214
2020-05-22,1024.54,1033.07,1020.14,1030.24,1567612241
2020-05-27,1037.98,1054.95,1037.98,1049.54,2553359266
2020-05-28,1055.56,1062.92,1045.35,1053.6,2682331712
2020-05-29,1051.83,1056.69,1046.71,1055.2,2853692800
2020-06-01,1064.81,1073.72,1063.57,1072.66,2844257426
2020-06-02,1077.88,1084.84,1070.99,1080.97,3033728337
2020-06-03,1089.26,1092.31,1083.27,1091.11,2896278753
2020-06-04,1093.84,1098.53,1087.79,1095.37,2917456404
2020-06-05,1101.43,1106.02,1095.46,1100.22,2003331182
2020-06-08,1103.32,1110.43,1092.48,1096.37,2520439542
2020-06-09,1099.45,1103.3,1084.56,1092.36,2837494381
2020-06-10,1096,1104.1,1093.92,1097.79,3511189718
2020-06-11,1093.74,1101.58,1087.45,1091.55,3450279011
2020-06-12,1084.85,1101.27,1078.33,1098.36,2881890647
2020-06-15,1093.93,1100.67,1087.16,1095.56,2980012962
2020-06-16,1108.15,1118.75,1107.06,1109.4,3734697770
2020-06-17,1112.81,1116.15,1104.14,1109.4,3204848431
2020-06-18,1111.17,1126.76,1111.17,1124.95,4048744724
2020-06-19,1135.61,1143.38,1128.58,1136.12,4892288561
2020-06-22,1147.01,1154.47,1142.67,1151.9,4309371802
2020-06-23,1156.17,1162.79,1150.6,1153.39,4699642010
2020-06-24,1153.69,1156.27,1143.33,1144.49,4248312996
2020-06-25,1143.92,1149.75,1134.2,1141.39,3643190198
2020-06-26,1151.17,1153.55,1143.89,1146.68,3092536508
2020-06-29,1147.76,1160.15,1144.32,1158.43,3744673721
2020-06-30,1164.26,1169.71,1161.47,1165.25,5437934734
2020-07-01,1171.68,1173.58,1151.23,1153.15,5281777347
2020-07-02,1158.44,1171.78,1157.46,1169.08,4354685822
2020-07-03,1173.16,1173.91,1153.12,1157.48,4556038151
2020-07-06,1166.74,1185.12,1166.74,1184.85,4539684356
2020-07-07,1187.92,1197.45,1170.75,1193.39,7668058456
2020-07-08,1196.03,1202.03,1185.77,1187.12,5917507943
2020-07-09,1193.49,1196.86,1156.34,1157.94,5265199222
2020-07-10,1154.51,1154.51,1128.29,1148.09,5028177222
2020-07-13,1162.62,1183.99,1161.26,1183.99,4458093344
2020-07-14,1181.14,1186.58,1170.02,1177.41,5171757770
2020-07-16,1187.35,1194.51,1186.85,1188.08,3856903187
2020-07-17,1188.65,1191.61,1183.61,1187.86,2834136641
2020-07-20,1188.44,1197.47,1185.83,1192.81,3549002091
2020-07-21,1201.71,1205.86,1171.6,1180.42,4735656131
2020-07-22,1188.16,1193.72,1175.36,1180.8,5163053924
2020-07-23,1187.14,1196.72,1185.85,1190.31,3508334878
2020-07-24,1185.01,1192.02,1182.21,1192.02,3165933022
2020-07-27,1199.57,1203.42,1194.35,1195.67,2729247076
2020-07-28,1197.1,1198.16,1152.7,1152.7,4094110191
2020-07-29,1156.04,1159.74,1120.96,1135.55,4345011751
2020-07-30,1137.17,1137.17,1124.6,1126.9,1403498004
2020-08-04,1140.39,1143.26,1064.91,1087.16,4294044679
2020-08-05,1095.29,1100.56,1066.13,1091.8,4574041281
2020-08-06,1090.61,1093.68,1033.82,1034.4,5070717168
2020-08-07,1030.33,1062.07,985.38,1060.59,6044998245
2020-08-10,1055.58,1078.94,1039,1075.52,3799076381
2020-08-11,1082.24,1112.44,1082.24,1110.05,4701037149
2020-08-12,1114.9,1119.29,1096.46,1114.18,4620354183
2020-08-13,1119.48,1125.92,1095.84,1100.26,3870889784
2020-08-14,1093.52,1096.18,1077.32,1083.83,3143601461
2020-08-17,1085.52,1090.16,1077.29,1086.2,2790529186
2020-08-18,1087.75,1100.59,1084.47,1092.46,2627158123
2020-08-19,1099.41,1125.8,1099.41,1124.71,3996964774
2020-08-20,1124.97,1131.7,1113.93,1126.8,4220804533
2020-08-21,1132.9,1141.32,1106.71,1109.88,5659230863
2020-08-24,1111.21,1118.11,1106.23,1108.44,3085298690
2020-08-25,1114.05,1118.24,1083.14,1092.16,3133299068
2020-08-26,1090.1,1104.65,1085.99,1099.02,3168451182
2020-08-27,1107.55,1111.6,1102.01,1108.93,2897594465
2020-08-28,1112.88,1113.55,1094.84,1100.55,2913086035
2020-08-31,1101.78,1102.38,1076.07,1078.61,2918914944
2020-09-01,1081.66,1086.29,1064.42,1085.19,2789562979
2020-09-02,1086.09,1091.3,1079.83,1083.91,2613688080
2020-09-03,1085.88,1091.11,1074.34,1076.34,2352568600
2020-09-04,1075.57,1090.03,1072.8,1086.32,2594136530
2020-09-07,1089.54,1097.77,1089.54,1096.81,2272089113
2020-09-08,1101.56,1102.8,1085.23,1089.6,2386368060
2020-09-09,1089.39,1099.81,1087.49,1099.68,3330317962
2020-09-10,1101.01,1105.98,1093.58,1099.06,4097641292
2020-09-11,1100.75,1104.76,1096.79,1102.7,2843845266
2020-09-14,1105.31,1110.34,1103.41,1107.29,3091678506
2020-09-15,1110.55,1118.7,1096.65,1111.24,3417397006
2020-09-16,1113.54,1116.57,1104.69,1107.11,2147143900
2020-09-17,1105.74,1110.66,1100.27,1110.66,2662497850
2020-09-18,1112.68,1115.82,1109.57,1111.96,2691021489
2020-09-21,1111.82,1115.14,1085.73,1087.03,3285329695
2020-09-22,1088.67,1097.51,1084.93,1096.16,2923680219
2020-09-23,1101.04,1109.81,1098.82,1102.65,2989501509
2020-09-24,1098.88,1120.73,1097.01,1119.56,4087385480
2020-09-25,1129.03,1135.07,1123.76,1124.17,3987253441
2020-09-28,1124.68,1130.68,1116.34,1121.17,3340709301
2020-09-29,1123.65,1132.27,1112.39,1123.25,3802199239
2020-09-30,1128.96,1146.73,1128.96,1145.24,3773565811
2020-10-01,1150.07,1155.38,1142.77,1143.51,3510659348
2020-10-02,1138.91,1150.35,1137.55,1145.03,3450389811
2020-10-05,1150.79,1161.03,1150.79,1160.71,2538804669
2020-10-06,1165.12,1170.48,1153.71,1153.71,3714641900
2020-10-07,1150.1,1156.88,1147.43,1152.41,3248033931
2020-10-08,1156.74,1159.41,1143.33,1150.49,3163287882
2020-10-09,1152.78,1166.5,1150.97,1165.7,3660290577
2020-10-12,1169.16,1181.57,1169.12,1178.35,4248628192
2020-10-13,1180.98,1181.57,1170.79,1174.7,3910863542
2020-10-14,1177.08,1189.66,1172.59,1189.29,5858456611
2020-10-15,1188.41,1191.52,1175.2,1180.43,4411621075
2020-10-16,1184.97,1193.83,1183.08,1192.73,3948957679
2020-10-19,1195.46,1209.47,1195.46,1205.37,4244643978
2020-10-20,1208.24,1213.65,1202.35,1210.41,4244963440
2020-10-21,1220.88,1222.95,1209.31,1211.51,4128393005
2020-10-22,1213.64,1216.03,1196.58,1198.32,5673161510
2020-10-23,1200.38,1204.55,1179.46,1190.63,4404421763
2020-10-26,1183.61,1183.61,1141.58,1144.45,5592181945
2020-10-27,1143.89,1157.87,1133.73,1152.63,5145879736
2020-10-28,1150.1,1152.61,1126.99,1126.99,2517117356
2020-10-30,1120.85,1120.85,1095.72,1112.37,6603070647
2020-11-02,1119.72,1143.45,1117.68,1133.59,5573290307
2020-11-03,1138.6,1155.96,1122.64,1150.71,4442168174
2020-11-04,1155.48,1170.94,1154,1167.65,4691755165
2020-11-05,1172.77,1184.61,1165.83,1180.02,4969504058
2020-11-06,1180.49,1192.24,1177.05,1191.96,4683698351
2020-11-09,1214.42,1235.3,1211.16,1231.54,5964972591
2020-11-10,1226.73,1244.37,1218.83,1243,5130778594
2020-11-11,1249.87,1284.62,1248.43,1279.22,8656771968
2020-11-12,1284.52,1303.81,1262.58,1271.75,8861019243
2020-11-13,1277.06,1292.83,1272.76,1291.29,5389577263
2020-11-16,1304.7,1309.98,1291.48,1292.99,4343358106
2020-11-17,1291.65,1293.01,1259.69,1259.72,4561029465
2020-11-18,1264.06,1294.72,1264.06,1294.72,6305883874
2020-11-19,1293.73,1325.7,1277.69,1313.02,9457914298
2020-11-20,1315.69,1328.33,1315.59,1323.95,4814313870
2020-11-23,1329.29,1336.14,1299.27,1314.25,5836002388
2020-11-24,1323.16,1334.26,1308.69,1320.98,6986828353
2020-11-25,1330.07,1341.91,1323.42,1325.47,5582814589
2020-11-26,1334.67,1343.93,1326.06,1342.49,4251432198
2020-11-27,1348.47,1351.65,1324.72,1328.73,5611336026
2020-11-30,1314.43,1316.52,1283.58,1283.58,5118634849
2020-12-01,1302.25,1325.29,1287.62,1325.29,4606842482
2020-12-02,1326.76,1338.95,1318.39,1325.49,4573173246
2020-12-03,1327.62,1335.77,1315.52,1330.85,5744630138
2020-12-04,1331.62,1337.88,1326.2,1330.87,5295296051
2020-12-07,1329.96,1336.68,1326.13,1329.9,4879614239
2020-12-08,1331.63,1348.3,1331.63,1339.89,5310555891
2020-12-09,1342.42,1360.63,1342.42,1350.32,5509428481
2020-12-10,1353.39,1366.78,1346.52,1353.36,5896164015
2020-12-11,1351.84,1371,1342.58,1370.7,5148070666
2020-12-14,1378.19,1394.58,1378.19,1388.55,4631732436
2020-12-15,1392.74,1399.86,1385.19,1395.4,5279954245
2020-12-16,1404.25,1409.78,1384.98,1392.45,5024838595
2020-12-17,1403.1,1406.1,1392.47,1399.36,4448044930
2020-12-18,1398.26,1410.32,1396.03,1408.32,4457054796
2020-12-21,1401.65,1401.65,1368.58,1384.43,5000977597
2020-12-22,1393.57,1410.82,1391.69,1404.97,4513173813
2020-12-23,1409.15,1420.77,1409.15,1417.66,5126165106
2020-12-24,1420.15,1432.28,1415.35,1426,5263356121
2020-12-25,1429.07,1438.49,1422.71,1426.03,2628597493
2020-12-28,1431.67,1442.79,1431.67,1439.29,2977132132
2020-12-29,1442.97,1459.69,1436.21,1459.69,3420867072
2020-12-30,1463.07,1483.16,1463.07,1479.91,4193081710
2020-12-31,1480.81,1484.37,1470.28,1476.72,3511710739
2021-01-04,1482.17,1500.01,1478.7,1495.43,5172334316
2021-01-05,1492.19,1506.89,1474.76,1489.56,6659180251
2021-01-06,1501.61,1509.49,1497.09,1505.42,5330873316
2021-01-07,1511.6,1522.7,1505.7,1522.24,6175892377
2021-01-08,1526.51,1542.75,1519.8,1540.61,5500828088
2021-01-11,1539.96,1557.45,1522.25,1536.19,5408869256
2021-01-12,1549.04,1556.35,1537.38,1549.53,5168557356
2021-01-13,1559.77,1567.88,1545.26,1559.28,4878475273
2021-01-14,1567.11,1568.06,1542.17,1546.6,4811686766
2021-01-15,1536.82,1547.84,1516.14,1524.49,4762625394
2021-01-18,1525.45,1558.81,1508.9,1556.77,4677723000
2021-01-19,1569.56,1578.3,1561.02,1565.01,4837702091
2021-01-20,1573.37,1574.3,1552.1,1569.35,4559421501
2021-01-21,1578.03,1582.04,1551.57,1551.57,5612415451
2021-01-22,1551.47,1555.59,1525.93,1542.45,4687438551
2021-01-25,1556.57,1560.13,1536.97,1540.21,4811784690
2021-01-26,1538.03,1548.61,1516.81,1536.11,5298756721
2021-01-27,1536.13,1541.01,1467,1467,5789300558
2021-01-28,1453.37,1498.43,1431.32,1498.32,5830524382
2021-01-29,1485.21,1495.54,1469.55,1473.45,4511590482
2021-02-01,1484.86,1500.88,1471.54,1492.45,3818595474
2021-02-02,1505.09,1517.53,1500.04,1511.43,4768154867
2021-02-03,1520.7,1533.55,1509.18,1533.55,5128373803
2021-02-04,1537.65,1544.63,1530.82,1534.9,4217777653
2021-02-05,1544.79,1549.51,1527.17,1527.17,3818195733
2021-02-08,1540.22,1542.44,1519,1534.91,6523204326
2021-02-09,1538.53,1551.83,1535.59,1544.05,5427787640
2021-02-10,1553.41,1556.7,1536.44,1547.11,3953836996
2021-02-11,1548.69,1558.08,1543.67,1545.59,3343474021
2021-02-12,1542.5,1548.69,1526.72,1538.44,3016910069
2021-02-15,1551.12,1565.83,1547.38,1562.49,2959156113
2021-02-16,1569.12,1575.7,1522.08,1542.82,5626114880
2021-02-17,1550.49,1553.41,1529.93,1540.59,5053711590
2021-02-18,1548.04,1562.83,1544.22,1546.41,4680451708
2021-02-19,1551.54,1567.42,1550.14,1560.34,4235697248
2021-02-22,1563.08,1569.84,1547.49,1550.61,4048658823
2021-02-23,1558.03,1560.29,1515.25,1517.86,5095610160
2021-02-24,1506.53,1523.19,1483.02,1483.02,4253745822
2021-02-25,1510.32,1514.81,1460.36,1488.21,4432962277
2021-02-26,1457.18,1480.04,1443.17,1471.39,3712196471
2021-03-01,1491.88,1527.45,1491.13,1527.45,3241634830
2021-03-02,1526.36,1537.46,1518.51,1528.82,4695222616
2021-03-03,1538.8,1553.96,1526.54,1531.05,4182944989
2021-03-04,1527.07,1542.65,1523.2,1538.04,3296335111
2021-03-05,1534.4,1546.08,1528.47,1541.98,3402004729
2021-03-08,1549.62,1553.81,1526.58,1530.27,3557388366
2021-03-09,1542.04,1553.23,1534.99,1549.15,3047242194
2021-03-10,1551.3,1565.97,1551.3,1564.94,3002423385
2021-03-11,1574.58,1580.03,1551.88,1556.49,3102707486
2021-03-12,1558.33,1561.65,1549.31,1557.39,2623930916
2021-03-15,1558.78,1566.39,1553.49,1555.47,2092203729
2021-03-16,1561.41,1572.91,1557.54,1570.42,2174588372
2021-03-17,1574.78,1589.47,1562.11,1562.11,2854913868
2021-03-18,1567.79,1574.56,1548.24,1550.93,3571672941
2021-03-19,1548.53,1553.93,1511.29,1528.99,3191601509
2021-03-22,1491.99,1491.99,1378.56,1379.25,1956226810
2021-03-23,1335.76,1402.99,1256.32,1377.43,5739708935
2021-03-24,1377.37,1421.93,1371.72,1413.86,4122592259
2021-03-25,1416.99,1432.62,1394.19,1394.36,3506861687
2021-03-26,1409.2,1412.35,1359.15,1382.15,2953052324
2021-03-29,1385.74,1398.89,1382.47,1392.57,2666302416
2021-03-30,1392.84,1400.77,1371.43,1395.79,3348091430
2021-03-31,1397.47,1403.75,1389.86,1391.73,2389183217
2021-04-01,1399.34,1426.56,1399.34,1426.56,3171634665
2021-04-02,1434.91,1438.88,1423.51,1430.19,2193425193
2021-04-05,1428.99,1443.02,1428.88,1442.06,2562662089
2021-04-06,1442.88,1445.13,1419.66,1420.59,2647194891
2021-04-07,1420.94,1422.48,1402.36,1417.89,2778656360
2021-04-08,1422.22,1430.34,1415.06,1416.55,2096631664
2021-04-09,1413.18,1414.95,1373.65,1393.24,2874952015
2021-04-12,1393.47,1398.12,1374.67,1375.91,2304203961
2021-04-13,1380.11,1386.36,1352.74,1378.37,2863563667
2021-04-14,1380.71,1409.19,1380.71,1409.19,2625140569
2021-04-15,1409.76,1418.52,1398.28,1407.76,4190463324
2021-04-16,1405.5,1412.56,1400.49,1408.14,2315175662
2021-04-19,1409.85,1416.03,1377.23,1377.23,2490437860
2021-04-20,1376.37,1385.88,1357.26,1365.27,2563178681
2021-04-21,1363.87,1365.5,1308.52,1330.48,2306410735
2021-04-22,1320.16,1345.5,1309.23,1345.15,2092726692
2021-04-26,1343.85,1374,1343.58,1374,1948162918
2021-04-27,1381.73,1397.61,1381.73,1392,1868473840
2021-04-28,1391.47,1394.64,1379.93,1385.91,1688653117
2021-04-29,1390.92,1406.51,1390.92,1401.52,1549958027
2021-04-30,1399.05,1405.91,1396.49,1397.82,1838903629
2021-05-03,1400.15,1421.15,1400.15,1421.15,1946216092
2021-05-04,1423.21,1428.07,1411,1416.25,2277662739
2021-05-05,1419.58,1425.04,1409.33,1420,1787262479
2021-05-06,1422.56,1434.72,1422.56,1427.73,2291622097
2021-05-07,1432.25,1444.79,1423.39,1441.33,4002061819
2021-05-10,1448.99,1462.47,1447.91,1460.9,2494390451
2021-05-11,1447.96,1455.89,1438.38,1444.87,2484579060
2021-05-12,1441.41,1444.98,1437.66,1441.33,922312240
2021-05-17,1446.96,1455.48,1445.61,1454.25,1993605262
2021-05-18,1461.15,1465.56,1459.57,1459.57,2164820677
2021-05-20,1451.87,1454.81,1439.36,1449.82,2326522282
2021-05-21,1456.44,1462.28,1449.28,1451.84,1965520762
2021-05-24,1453.69,1457.77,1441.7,1452.18,2019625149
2021-05-25,1457.48,1459.26,1400.22,1400.22,3335779461
2021-05-26,1413.12,1427.06,1392.87,1427.06,2647966980
2021-05-27,1426.55,1428.87,1411.46,1415.03,2540002922
2021-05-28,1413.12,1422.8,1401.25,1422.06,2097371679
2021-05-31,1423.09,1427.44,1414.32,1420.49,2036537257
2021-06-01,1424.47,1433.55,1423,1432.04,2077004560
2021-06-02,1420.4,1434.79,1418.77,1430.73,2234180880
2021-06-03,1434.72,1441.15,1411.52,1428.13,2642229881
2021-06-04,1428.91,1435.24,1427.4,1432.93,1873471819
2021-06-07,1433.96,1450.55,1432.64,1447.08,1965621469
2021-06-08,1447.49,1453.9,1443.39,1447.59,1951616143
2021-06-09,1449.85,1453.36,1445.69,1449.17,2037958741
2021-06-10,1453.24,1461.97,1449.64,1456.68,2403240854
2021-06-11,1461.22,1464.49,1455.39,1460.86,2225669757
2021-06-14,1466.57,1468.95,1450.67,1454.25,1846455056
2021-06-15,1451.06,1456.56,1431.7,1442.56,2806272733
2021-06-16,1441.36,1444.79,1431.31,1431.31,1735503083
2021-06-17,1423,1429.23,1413.58,1414.15,2114642951
2021-06-18,1417.95,1422.29,1388.71,1391.06,2103404011
2021-06-21,1388.2,1398.52,1378.34,1398.52,1858341036
2021-06-22,1402.88,1411.44,1394.25,1409.85,1748724696
2021-06-23,1415.44,1419.77,1401.32,1402.35,2100973930
2021-06-24,1405.26,1416.14,1405.17,1410.79,1765543594
2021-06-25,1413.99,1414.88,1391.69,1391.86,1498646554
2021-06-28,1395.16,1397.55,1368.24,1373.25,2037697008
2021-06-29,1371.96,1374.74,1351.64,1371.67,1946070009
2021-06-30,1374.94,1376.71,1352.23,1356.34,1867293669
2021-07-01,1358.2,1372.78,1358.2,1372.78,1346010612
2021-07-02,1376.88,1379.79,1367.68,1376.67,1310982201
2021-07-05,1375.97,1392.64,1375.72,1392.64,1335786512
2021-07-06,1394.72,1399.9,1382.58,1382.58,1792918705
2021-07-07,1384.57,1392.84,1383.97,1390.58,1549805843
2021-07-08,1387.74,1390.89,1372.54,1372.98,1546486622
2021-07-09,1374.44,1381.74,1371.53,1378.28,1461975749
2021-07-12,1378.63,1382.45,1355.23,1356.96,1641193515
2021-07-13,1358.27,1360.14,1341.52,1346.84,1382851143
2021-07-14,1349.22,1368.98,1349.22,1367.25,1149980181
2021-07-16,1370.32,1373.63,1356.95,1363.28,999354743
2021-07-19,1357.93,1357.93,1348.39,1351.59,498072903
2021-07-26,1355.54,1362.57,1345.52,1349.11,1482276606
2021-07-27,1348.08,1360.5,1341.93,1359.55,1492338387
2021-07-28,1358.79,1367.63,1355.23,1360.75,1414616656
2021-07-29,1370.52,1393.37,1370.52,1391.64,1634795644
2021-07-30,1383.25,1392.91,1380.02,1392.91,1844733683
2021-08-02,1397.98,1405.63,1394.66,1399.65,2217851813
2021-08-03,1402.26,1409.36,1394.27,1408.81,2326902344
2021-08-04,1411.9,1422.34,1411.9,1413.8,1992079725
2021-08-05,1409.05,1431.78,1407.56,1431.78,2067903243
2021-08-06,1433.6,1440.53,1425.06,1434.76,1874569374
2021-08-09,1436.85,1443.29,1431.75,1432.61,1846778701
2021-08-10,1429.51,1441.81,1426.47,1437.46,1929244810
2021-08-11,1438.92,1439.48,1409.81,1410.87,2142438999
2021-08-12,1419.69,1447.63,1419.69,1444.46,2029626602
2021-08-13,1444.82,1449.25,1440.09,1447.64,1385371696
2021-08-16,1451.33,1461.96,1451.33,1455.25,2053214447
2021-08-17,1454.14,1461.69,1449.58,1461.69,1876365790
2021-08-18,1465.81,1467.16,1448.48,1449.59,2133101725
2021-08-19,1441.38,1445.74,1433.85,1439.86,1744761996
2021-08-20,1439.62,1449.27,1432.4,1444.63,1630931299
2021-08-23,1454.91,1463.07,1453.68,1459.33,1715242627
2021-08-24,1465.18,1472.46,1463.91,1465.89,1664033738
2021-08-25,1465.28,1471.43,1451.92,1453.3,1863153568
2021-08-26,1456,1463.79,1445.17,1448.52,1705162421
2021-08-27,1450.87,1458.23,1444.11,1458.23,1591599644
2021-08-31,1467.18,1474.47,1463.01,1472.07,1885264982
2021-09-01,1475.62,1478.96,1468.42,1474.13,1658639381
2021-09-02,1474.85,1484.95,1472.05,1479.12,1526001514
2021-09-03,1480.35,1482.11,1464.8,1468.67,1772196800
2021-09-06,1469.75,1478.73,1469.75,1474.72,1697623598
2021-09-07,1474.21,1476.33,1454.74,1454.74,1847168879
2021-09-08,1454.83,1457.27,1432.54,1433.85,1951801255
2021-09-09,1430.98,1452.67,1427.77,1452.67,1692677488
2021-09-10,1455.46,1457.1,1437.62,1438.72,1509835891
2021-09-13,1439.75,1447.96,1433.75,1438.28,1604110347
2021-09-14,1440.67,1443.5,1428.96,1434.43,1744666780
2021-09-15,1433.86,1440.9,1420.38,1423.97,1605647822
2021-09-16,1423.95,1434.74,1412.78,1418.03,1537059260
2021-09-17,1424.04,1427.07,1412.23,1419.43,1543991453
2021-09-20,1407.67,1407.67,1386.33,1391.91,1741752968
2021-09-21,1400.84,1403.76,1383.35,1385.61,1699234297
2021-09-22,1393.25,1407.46,1385.48,1407.46,1500384725
2021-09-23,1409.28,1417.45,1394.35,1401.46,2679240183
2021-09-24,1397.36,1397.36,1376.01,1384.68,2025777977
2021-09-27,1393.19,1397.71,1380.81,1391.74,1675935787
2021-09-28,1391.44,1393.38,1379.13,1383.77,1866974909
2021-09-29,1392.13,1396.67,1389.85,1391.92,1717260727
2021-09-30,1393.64,1409.19,1386.09,1406.39,2066752317
2021-10-01,1398.93,1407.79,1394.55,1401.46,1530063390
2021-10-04,1402.73,1407.84,1394.37,1394.37,1584796398
2021-10-05,1396.11,1396.44,1388.54,1391.65,1666252274
2021-10-06,1390.72,1392.4,1371.54,1371.69,2269729379
2021-10-07,1385.05,1397.93,1385.05,1396.92,2045920928
2021-10-08,1398.04,1404.6,1393.56,1398,1927529670
2021-10-11,1401.59,1419.7,1401.59,1416.3,1704524950
2021-10-12,1409.42,1423.02,1408.01,1416.82,2144789021
2021-10-13,1421.31,1432.13,1408.21,1413.54,2563603180
2021-10-14,1412.17,1422.44,1407.88,1411.75,1775404053
2021-10-15,1417.45,1421.69,1397.15,1409.56,2608280174
2021-10-18,1411.38,1419.22,1407.87,1417.7,2047698748
2021-10-19,1423.81,1434.67,1423.81,1429.85,1906715267
2021-10-20,1432.24,1437.93,1427.67,1432.8,2208567695
2021-10-21,1433.29,1455.42,1417.21,1455.42,3429893001
2021-10-22,1456.07,1484.89,1453.97,1479.93,2706668897
2021-10-25,1474.97,1495.1,1470.59,1492.93,3060693389
2021-10-26,1501.17,1512.74,1501.17,1509.2,2246666480
2021-10-27,1507.77,1520.66,1503.03,1519.25,2927463731
2021-10-28,1518.91,1524.65,1516.54,1522.04,1095133982
2021-11-01,1522.28,1538.52,1516.24,1536.32,2569173374
2021-11-02,1538.77,1545.88,1528.42,1533.05,2649191571
2021-11-03,1532.93,1547.03,1491.67,1547.03,4390871147
2021-11-04,1562.15,1577.36,1562.15,1575.67,3995947326
2021-11-05,1575.83,1586.59,1568.82,1583.59,3136853606
2021-11-08,1589.43,1609.07,1589.23,1608.54,3176989900
2021-11-09,1612.01,1631.45,1605.41,1615.64,4438372254
2021-11-10,1618.06,1627.22,1603.78,1624.09,3398869726
2021-11-11,1622.02,1643.82,1621.49,1625.06,4057827419
2021-11-12,1631.43,1642.76,1631.43,1638.5,2828953459
2021-11-15,1672.35,1710.79,1672.35,1702.49,4669385514
2021-11-16,1715.41,1725.02,1681.78,1685.6,4893366246
2021-11-17,1683.1,1712.9,1683.1,1707.04,3382413576
2021-11-18,1710.05,1759.19,1697.86,1736.88,6133931589
2021-11-19,1748.72,1759.06,1727.62,1737.33,3616528133
2021-11-22,1751.05,1759.16,1741.17,1755.48,2704386665
2021-11-23,1756.71,1791.82,1746.36,1784.56,5636652889
2021-11-24,1798.96,1834.51,1798.96,1812.3,5032322391
2021-11-25,1816.38,1833.76,1805.97,1819.23,3397984732
2021-11-26,1811.07,1811.07,1760.8,1776.41,3832466007
2021-11-29,1783.06,1811.87,1776.77,1808.79,3044013458
2021-11-30,1807.52,1818.79,1797.16,1809.65,3357224835
2021-12-01,1823.06,1857.83,1823.06,1857.4,3828888263
2021-12-02,1864.14,1882.61,1864.14,1880.06,3626407747
2021-12-03,1896.82,1914.13,1893.67,1910.41,3682426445
2021-12-06,1917.32,1928.14,1898.62,1927.39,3721283833
2021-12-07,1944.56,1984.03,1942.5,1981.04,4351992931
2021-12-08,1990.03,2012.26,1977.85,2004.55,5531176030
2021-12-09,2010.2,2053.47,2010.2,2031.44,4967184384
2021-12-10,2033.62,2042.93,2000.59,2035.48,4362181523
2021-12-13,2047.64,2115.89,2047.64,2101.51,4768326847
2021-12-14,2124.06,2157.74,2124.06,2157.74,6273059246
2021-12-15,2190.61,2195.07,2145.63,2162.26,5558227586
2021-12-16,2183.19,2278.55,2175.5,2278.55,5935348255
2021-12-17,2324.28,2406.87,2071.25,2084.47,8279014278
2021-12-20,2055.37,2149.4,1914.02,2056.36,5040625049
2021-12-21,2077.22,2103.56,1884.66,1892.02,4367949513
2021-12-22,1832.54,1895.54,1783.77,1804.15,4583903082
2021-12-23,1835.33,1849.33,1726.32,1805.3,3806386747
2021-12-24,1820.67,1891.28,1808.93,1891.28,2530669067
2021-12-27,1898.66,1942.53,1873.3,1897.13,3014802659
2021-12-28,1913.31,1916.17,1830.87,1850.48,2584687068
2021-12-29,1847.29,1901.46,1828.6,1895.46,2570994275
2021-12-30,1916.28,1923.7,1860.69,1863.65,2341048341
2021-12-31,1867.71,1885.23,1845.59,1857.65,1643349647
2022-01-03,1871.25,1926.66,1864.79,1926.66,2294101570
2022-01-04,1941.26,1978.12,1925.22,1963.59,3089629764
2022-01-05,1965.52,2006.79,1954.74,2005.29,2388007780
2022-01-06,1993.06,2021.77,1977.66,2007.55,2926993631
2022-01-07,2020.27,2036.08,1994.45,2033.32,3497541171
2022-01-10,2049.54,2071.81,2045.16,2045.16,3135730265
2022-01-11,2060.08,2068.17,2017.99,2046.03,3872105304
2022-01-12,2070.35,2074.76,2055.66,2064.21,3254102375
2022-01-13,2057.47,2086.96,2054.48,2070.65,3395597827
2022-01-14,2071.35,2081.07,2049.32,2072.93,3212724915
2022-01-17,2088.53,2102.97,2083.55,2085.76,3852414913
2022-01-18,2082.81,2086.27,1979.83,1979.83,4150694997
2022-01-19,1978.78,2043.99,1959.4,2042.08,4919945192
2022-01-20,2056.21,2065.84,1984.43,2014.21,5447906911
2022-01-21,2008.05,2021.14,1986.53,2011.16,3146605311
2022-01-24,2004.87,2013.1,1910.29,1910.29,4236164808
2022-01-25,1927.82,1953.33,1880.18,1945.07,2649415832
2022-01-26,1951.17,1975.25,1945.97,1951.17,2140896122
2022-01-27,1920.21,1997.69,1913.54,1997.69,2538193639
2022-01-28,2006.79,2019.43,1976.68,1983.18,2827846644
2022-01-31,2004.29,2009.39,1992.66,2003.2,2308544213
2022-02-01,2013.97,2034.85,2008.69,2015.43,2297661716
2022-02-02,2028.88,2032.68,1994.31,2002.24,3063581997
2022-02-03,1995.68,2013.64,1949.21,1957.9,2542764711
2022-02-04,1969.73,1974.21,1936.97,1943.81,2068611632
2022-02-07,1943.16,1997.58,1908.57,1997.58,2758457282
2022-02-08,1998.55,2019.27,1982.07,2007.14,2394907062
2022-02-09,2022.53,2046.03,2017.38,2042.85,2515053818
2022-02-10,2048.35,2054.86,2029.61,2038.67,2510270176
2022-02-11,2023.04,2052.5,1992.3,2051.05,2477683473
2022-02-14,2024.95,2026.9,1971.11,2001.94,2988971221
2022-02-15,2008.29,2054.78,2006.04,2038.16,2593348508
2022-02-16,2049.91,2057.88,2036.25,2041.43,2123665929
2022-02-17,2049.74,2059.05,2009.99,2009.99,2582484701
2022-02-18,2025.48,2032.44,2004.48,2032.44,1759401956
2022-02-21,2050.09,2060.69,2015.38,2038.06,2272313340
2022-02-22,2007.03,2032.82,1979.94,2017.46,2679280295
2022-02-23,2034.26,2043.39,2016.03,2016.03,2272755869
2022-02-24,1953.15,1953.15,1826.83,1851.38,2428056406
2022-02-25,1883.04,1964.99,1866.34,1952.4,3298695969
2022-02-28,1920.2,1957.47,1912.23,1946.19,2813218165
2022-03-01,1969.13,1994.28,1946.48,1969.91,3185474060
2022-03-02,1974.17,1999.76,1961.63,1986.09,2514380708
2022-03-03,2009.33,2047.01,2009.33,2023.29,2607235496
2022-03-04,2013.91,2024.07,1990.75,1990.75,2904339576
2022-03-07,1982.95,2011.63,1963.76,1997.33,3121038223
2022-03-08,1987,2032.07,1986.03,2011.35,3045058270
2022-03-09,2036.27,2054.99,2031.48,2042.7,3150905840
2022-03-10,2054.59,2068.27,2026.98,2042.01,3284467840
2022-03-11,2045.71,2067.69,2042.94,2053.85,2929252032
2022-03-14,2066.36,2092.59,2066.23,2088.48,2697171982
2022-03-15,2087.49,2101.28,2077.59,2079.38,2858433434
2022-03-16,2092.07,2098.49,2078.2,2088.8,2386829310
2022-03-17,2103.99,2136.26,2103.99,2133.59,2751363830
2022-03-18,2141.09,2148.67,2132.64,2144.26,2219482945
2022-03-21,2160.42,2176.33,2152.44,2175.03,2394237499
2022-03-22,2150.96,2188.81,2146.32,2188.81,2615867640
2022-03-23,2195.45,2203.66,2170.41,2183.1,2995233346
2022-03-24,2187.06,2199.16,2171.51,2176.2,2710492482
2022-03-25,2179.5,2195.23,2173.64,2175.51,2113966308
2022-03-28,2180.21,2192.92,2170.24,2172.48,2834935769
2022-03-29,2181.76,2220.49,2181.76,2206.5,4036650130
2022-03-30,2212.78,2233.53,2212.78,2230.15,3579084093
2022-03-31,2236.21,2245.03,2220.79,2233.3,2979262344
2022-04-01,2238.73,2255.14,2230.35,2251.68,3586423382
2022-04-04,2264.47,2311.4,2264.47,2311.4,4602410731
2022-04-05,2317.48,2343.49,2303.67,2326.29,4698457391
2022-04-06,2328.45,2348.17,2308.27,2316.4,3871056569
2022-04-07,2329.06,2350.8,2329.06,2345.2,3552944163
2022-04-08,2361.15,2395.02,2361.03,2393.39,4827395252
2022-04-11,2402.21,2450.16,2400.92,2449.11,6381746091
2022-04-12,2449.34,2474.7,2421.54,2463.76,6202961549
2022-04-13,2482.66,2497.83,2435.14,2460.43,5347242689
2022-04-14,2480.92,2485.32,2461.54,2475.41,4931704279
2022-04-15,2475.21,2497.41,2471.73,2494.37,3444523661
2022-04-18,2502.65,2515.35,2490.57,2510.31,4574913631
2022-04-19,2524.02,2533.33,2490.96,2519.24,5163027037
2022-04-20,2525.92,2536.49,2502.43,2525.93,4118387950
2022-04-21,2531.68,2562.28,2531.2,2556.81,4768751818
2022-04-22,2550.11,2561,2465.51,2472.5,4807992076
2022-04-25,2471.29,2498.77,2427.6,2482.6,4142991513
2022-04-26,2498.11,2510.27,2402.3,2418.3,4188031837
2022-04-27,2422.91,2453.88,2398.9,2451.43,3498374535
2022-04-28,2460.32,2477.94,2427.86,2428.42,3187487141
2022-04-29,2433.34,2442.79,2404.69,2430.55,2974407460
2022-05-05,2460.8,2491.55,2460.07,2466.26,3101306821
2022-05-06,2460.87,2470.61,2433.32,2458.72,2943399297
2022-05-09,2461.94,2480.57,2441.59,2465.71,3003128562
2022-05-10,2478.49,2494.64,2478.49,2490.17,3126942096
2022-05-11,2498.24,2500.89,2428.75,2453.94,3155532422
2022-05-12,2429,2430.09,2361.77,2390.98,3505163191
2022-05-13,2416.04,2426.94,2397.27,2419.23,2485823927
2022-05-16,2419.06,2424.54,2390.79,2390.79,2773491644
2022-05-17,2401.23,2416.76,2380.1,2394.83,2865110423
2022-05-18,2390.78,2411.57,2382.07,2393.61,2909913366
2022-05-20,2389.75,2407.26,2372.35,2372.35,3083541764
2022-05-23,2392.34,2397.91,2346.12,2380.9,3533172686
2022-05-24,2392.05,2399.31,2372.83,2375,2748134549
2022-05-25,2386.71,2423.83,2383.94,2418.1,2926991188
2022-05-26,2422.8,2455.73,2421.15,2450.84,3022204241
2022-05-27,2454.41,2470.04,2434.17,2438.84,3414820937
2022-05-30,2466.88,2539.12,2466.7,2527.15,3649923902
2022-05-31,2538.89,2553.51,2527.72,2547.09,4558930955
2022-06-01,2554.28,2585.78,2554.28,2568.76,3524793078
2022-06-02,2578.72,2603.34,2565.09,2601.56,3270128617
2022-06-03,2611.22,2623.17,2591.47,2601.25,2947918210
2022-06-06,2619.81,2654.41,2619.81,2648.12,4270946396
2022-06-07,2651.15,2656.17,2619.53,2648.19,3767018104
2022-06-08,2658.55,2684.77,2532.74,2540.36,3906278364
2022-06-09,2546.28,2575.28,2511.36,2571.57,3329038018
2022-06-10,2553.48,2597.94,2527.59,2543.1,3325289970
2022-06-13,2540.28,2552.17,2506.04,2510.14,2672736007
2022-06-14,2526.73,2533.41,2489.82,2508.91,2474740923
2022-06-15,2514.14,2533.81,2501.77,2531.11,2613312663
2022-06-16,2535.82,2544.11,2469.21,2485.36,2792619414
2022-06-17,2491.51,2533.33,2485.82,2533.33,2651803997
2022-06-20,2548.95,2555.1,2511.34,2539.2,2620212319
2022-06-21,2557.11,2582.21,2550.77,2575.86,2721684046
2022-06-22,2572.18,2586.86,2552.05,2574.3,2424694882
2022-06-23,2576.07,2588.68,2533.86,2543.21,2624314208
2022-06-24,2554.76,2570.63,2525.17,2554.08,2511887521
2022-06-27,2539.24,2548.73,2483.01,2529.26,2184403978
2022-06-28,2545.35,2561.14,2471.54,2490.24,2781959046
2022-06-29,2492.58,2494.28,2401.96,2401.96,2696174549
2022-06-30,2400.8,2427.63,2367.78,2405.36,2976960872
2022-07-01,2408.64,2452.82,2399.54,2443.77,2054072265
2022-07-04,2458.73,2475.47,2405.62,2405.98,2180474247
2022-07-05,2417.84,2426.48,2359.09,2371.25,2531245259
2022-07-06,2389.11,2411.1,2370.13,2408.15,2262972668
2022-07-07,2412.35,2428.62,2403.51,2425.56,1827890178
2022-07-08,2425.47,2439.83,2422.79,2434.02,609358061
2022-07-13,2435.49,2440.98,2387.89,2408.08,1915980078
2022-07-14,2407.33,2421.18,2375,2382.44,2251936151
2022-07-18,2401.91,2451.27,2401.91,2451.27,2153332222
2022-07-19,2449.4,2501.96,2448.03,2501.96,3003006349
2022-07-20,2514.16,2527.46,2499.12,2525.2,2648672087
2022-07-21,2528.51,2535.93,2505.16,2511.37,2872791967
2022-07-22,2524.49,2542.65,2497.82,2516.56,2913024579
2022-07-25,2520.84,2553.13,2520.84,2548.49,2931341815
2022-07-26,2558.23,2565.61,2535.32,2537.12,3519163958
2022-07-27,2550.85,2553.77,2531.66,2544.12,2739557320
2022-07-28,2567.2,2574.38,2537.2,2543.33,3160271506
2022-07-29,2547.95,2593.57,2538.51,2592.38,2731198333
2022-08-01,2600.28,2656.76,2600.28,2656.32,3034963559
2022-08-02,2662,2681.43,2639.05,2647.59,3543232961
2022-08-03,2664.83,2684.46,2664.83,2684.46,3469884597
2022-08-04,2701.07,2733.5,2701.07,2723.67,3982537282
2022-08-05,2729.93,2762.95,2707.18,2750.49,5415724267
2022-08-08,2759.43,2802.83,2759.43,2795.06,4664390924
2022-08-09,2795.36,2807.21,2762.28,2785.16,4149054211
2022-08-10,2779.66,2829.62,2764.41,2829.58,4691920223
2022-08-11,2846.83,2877.6,2834.61,2868.44,4844400462
2022-08-12,2871.82,2896.67,2840.99,2864.25,4547335743
2022-08-15,2875.37,2885.34,2844.6,2857.18,3581812776
2022-08-16,2862.2,2913.3,2773.06,2913.3,5573685136
2022-08-17,2928.71,2983.22,2919.77,2980,6197593403
2022-08-18,2979.1,3033.81,2924.83,3020.01,6983716264
2022-08-19,3025.23,3051.83,2999.46,3020.2,5087293078
2022-08-22,3017.82,3083.34,3010.69,3062.49,5529636686
2022-08-23,3070.2,3131.56,3070.2,3121.52,5847637190
2022-08-24,3133.19,3148.82,3056.76,3060.3,5583312757
2022-08-25,3076.1,3145.92,3074.81,3136.77,6171108065
2022-08-26,3149.43,3188.07,3104.9,3146.1,7918226312
2022-08-29,3145.17,3174.02,3110.6,3164.96,5179466458
2022-08-31,3178.28,3198.99,3160.04,3171.21,5650411521
2022-09-01,3168.41,3182.95,3125.47,3142.74,6456240302
2022-09-02,3166.49,3228.88,3159.81,3222.74,6328387367
2022-09-05,3247.88,3367.31,3247.88,3358.37,7199086299
2022-09-06,3381.68,3448.93,3298.62,3391.38,9053813728
2022-09-07,3401.76,3424.37,3338.13,3402.81,7007008755
2022-09-08,3428.31,3505.65,3420.01,3437.41,7521133289
2022-09-09,3465.1,3545.86,3452.23,3521.38,6467120134
2022-09-12,3557.67,3650.07,3543.92,3649.21,7363322344
2022-09-13,3684.23,3715.28,3426.88,3426.88,8391999693
2022-09-14,3419.07,3446.96,3277.43,3446.96,4599603347
2022-09-15,3456.44,3494.38,3355.15,3363.12,5313813059
2022-09-16,3349.58,3398.62,3317.53,3377.33,5524003034
2022-09-19,3382.95,3393.66,3199.54,3199.54,4208800857
2022-09-20,3221.08,3280.42,3149.68,3277.5,5632164112
2022-09-21,3269.45,3295.74,3225.03,3245.76,4475482636
2022-09-22,3247.3,3320.01,3236.99,3295.27,4658942176
2022-09-23,3303.54,3330.37,3275.57,3281.61,3465169530
2022-09-26,3282.61,3309.95,3222.21,3260.15,4074039538
2022-09-27,3270.53,3319.14,3256.46,3265.64,6151073767
2022-09-28,3257.96,3283.94,3198.16,3198.16,3757115238
2022-09-29,3218.87,3240.78,3048.67,3146.89,4524171712
2022-09-30,3151.32,3180.11,3129.74,3179.99,3374137011
2022-10-03,3195.81,3392.13,3195.81,3392.13,4434928317
2022-10-04,3435.55,3480.91,3400.39,3458.03,5259512057
2022-10-05,3486.7,3508.46,3425.38,3484.42,4626678404
2022-10-06,3519.85,3565.47,3507.75,3553.85,4330068794
2022-10-07,3563.85,3589.24,3546.07,3567.6,3741658285
2022-10-10,3574.09,3601.87,3564.8,3582.03,3453938712
2022-10-11,3590.26,3605.95,3563.2,3571.55,3952792760
2022-10-12,3576.84,3591.37,3510.86,3517.75,3562425836
2022-10-13,3529.78,3577.79,3521.6,3553.43,3366837704
2022-10-14,3584.94,3640.55,3584.94,3626.96,3475597636
2022-10-17,3641.4,3854.13,3641.4,3847.62,5872901000
2022-10-18,3877.9,3927.17,3805.45,3841.56,6345757891
2022-10-19,3851.41,3916.91,3844.48,3880.34,6032411744
2022-10-20,3889.76,3942.54,3877.84,3900.85,6564856653
2022-10-21,3905.29,3952.22,3888.38,3934.63,4590710502
2022-10-24,3946.13,4008.8,3939.73,3977.51,4155465281
2022-10-25,3983.35,4011.08,3928.17,3975.01,5490367799
2022-10-26,3989.65,4015.62,3958.79,3976.36,4121100962
2022-10-27,3978.01,3990.14,3906.26,3934.52,4149961692
2022-10-28,3929.46,3929.76,3877.55,3878.98,1623829126
2022-10-31,3884.64,3982.25,3880.87,3978.96,3727629250
2022-11-01,3987.44,4100.23,3987.44,4054.67,4480833410
2022-11-02,4059.18,4098.56,4040.11,4071.87,4348934412
2022-11-03,4078.24,4116.49,4055.89,4105.46,3875210352
2022-11-04,4131.13,4233.58,4131.13,4216.98,4863882712
2022-11-07,4230.14,4338.88,4230.14,4331.66,6205301007
2022-11-08,4336.41,4412.18,4297.49,4360.28,6696793052
2022-11-09,4369.65,4426.62,4332.95,4360.96,5651985591
2022-11-10,4367.76,4498.3,4364.24,4467.1,5621349618
2022-11-11,4541.44,4552.44,4428.35,4455.53,5428750601
2022-11-14,4451.86,4571.16,4449.8,4570.2,5476788506
2022-11-15,4632.16,4686.57,4534.68,4657,7228350222
2022-11-16,4702.3,4784.01,4650.52,4668.52,7850253213
2022-11-17,4686.54,4686.54,4446.58,4507.24,5821944308
2022-11-18,4465.59,4555.58,4456.57,4526.73,4802740627
2022-11-21,4503.1,4570.32,4463.53,4570.32,5158394666
2022-11-22,4566.81,4780.74,4566.81,4780.74,6382803361
2022-11-23,4803.88,4864.81,4727.83,4854.16,6513005609
2022-11-24,4880.46,4939.73,4794.21,4858.21,7264528458
2022-11-25,4857.09,4891.36,4807.59,4874.34,5819258841
2022-11-28,4906.4,4970.36,4854.27,4923.23,6204823330
2022-11-29,4942.83,4988.2,4817.31,4962.48,5434243754
2022-11-30,4925.54,4988.68,4922.88,4977.64,5479948536
2022-12-01,5046.3,5091.68,5001.72,5046.19,5540902847
2022-12-02,5054.48,5054.48,4912.84,4962.97,4834622070
2022-12-05,4993.74,5010.57,4883.73,4957.77,5491225562
2022-12-06,4946.62,5032.57,4910.25,5000.14,5371669711
2022-12-07,5001.97,5014.57,4773.38,4827.04,5447953448
2022-12-08,4823.33,4859.27,4711.43,4855.92,4738327310
2022-12-09,4875.22,5015.23,4871.28,5005.3,4459088141
2022-12-12,5057.53,5222.55,5057.53,5193.3,6912076129
2022-12-13,5212.58,5299.33,5179.82,5256.19,6523443043
2022-12-14,5274.94,5302.14,5041.71,5066.5,8355647558
2022-12-15,5174.41,5247.84,5050.36,5188.82,6520482187
2022-12-16,5211.76,5258.97,5154.58,5214.29,6291498004
2022-12-19,5270.61,5403.98,5267.74,5391.91,7195195343
2022-12-20,5408.8,5445.92,5344.29,5419.02,6991291726
2022-12-21,5449.3,5491.1,5412.74,5429.13,5943969001
2022-12-22,5462.18,5515.67,5398.43,5447.23,4755889821
2022-12-23,5415.43,5457.23,5370.8,5454.79,4071020135
2022-12-26,5516.87,5549.43,5480.45,5504.09,3819828371
2022-12-27,5512.91,5513.56,5428.49,5434.51,4017121342
2022-12-28,5443.83,5450.33,5258.48,5345.61,4132793710
2022-12-29,5347.71,5476.92,5331.77,5476.92,3620400985
2022-12-30,5510.78,5562.98,5489.2,5509.16,4369749028
2023-01-02,5568.43,5661.49,5568.43,5661.1,4834734403
2023-01-03,5697.61,5704.83,5610.43,5626.57,5459192659
2023-01-04,5646.62,5651.74,5478.79,5523.49,4992602843
2023-01-05,5555.99,5566.98,5116.41,5116.41,4495545315
2023-01-06,5120.96,5420.38,4961.31,5341.96,5331359681
2023-01-09,5401.57,5416.73,5123.66,5170.97,4317306190
2023-01-10,5168.59,5187.43,4947.37,4987.99,5017386158
2023-01-11,5005.61,5091.32,4728.88,4728.88,3954341787
2023-01-12,4849.57,4977.33,4601.25,4970.71,5008515232
2023-01-13,4952.37,5073.28,4925.56,4984.86,3864299616
2023-01-16,5013.16,5207.67,4981.39,5207.67,4090424852
2023-01-17,5223.45,5338.93,5194.37,5315.03,5127612982
2023-01-18,5337.16,5424.23,5310.73,5384.17,4787154756
2023-01-19,5371.28,5452.8,5348.68,5422.37,3950727175
2023-01-20,5444.03,5507.71,5426.58,5490.34,4789491229
2023-01-23,5514,5568.97,5351.61,5404.43,4639095513
2023-01-24,5396.99,5438.71,5244.17,5366.52,4071939778
2023-01-25,5403.74,5419.3,5103.3,5297.77,3918846968
2023-01-26,5291.91,5315.9,5200.51,5231.02,3376747637
2023-01-27,5198.3,5229,5020.54,5191.83,3594118744
2023-01-30,5201.07,5232.63,5096.29,5096.29,2997771603
2023-01-31,5076.89,5111.74,4955.48,4976.55,3697029638
2023-02-01,4998.82,5014.88,4713.39,4713.39,3202000645
2023-02-02,4720.15,4870.66,4479.69,4752.24,5014253957
2023-02-03,4754.57,4997.63,4727.23,4997.63,4136725444
2023-02-06,4879.46,4991.68,4748.25,4930.18,818423917
2023-02-07,4903.85,4903.85,4484.66,4505.34,2246090968
2023-02-15,4769.15,4951.04,4505.34,4950.47,1366156900
2023-02-16,5311.35,5320.4,4943.47,5008.58,3220661591
2023-02-17,4937.65,5081.81,4897.37,5026.83,2361027252
2023-02-20,5051.64,5173.44,5014.44,5148.93,2795290250
2023-02-21,5150.24,5264.83,5136.41,5149.39,3373345827
2023-02-22,5163.29,5174.91,5047.46,5071.41,3000149396
2023-02-23,5057.43,5117.76,5044.19,5086.2,3086219883
2023-02-24,5088.48,5114.49,5054.18,5058.75,3666107580
2023-02-27,5076.41,5204.09,4980.06,5197.44,3780474497
2023-02-28,5229.3,5265.69,5180.25,5237.33,3651685849
2023-03-01,5258.74,5350.71,5253.89,5322.65,3389485318
2023-03-02,5319.22,5352.08,5256.81,5261.41,3636998862
2023-03-03,5244.71,5298.39,5054.44,5212.38,3747489570
2023-03-06,5244.17,5428.34,5221.93,5392.31,4322046314
2023-03-07,5438.61,5497.81,5377.36,5381.9,4190369193
2023-03-08,5378.88,5442.24,5341.18,5438.38,4276210464
2023-03-09,5457.89,5503.09,5431.57,5446.22,4641697894
2023-03-10,5396.68,5453.85,5375.9,5384.56,3768780354
2023-03-13,5414.87,5429.33,5283.02,5323.19,3348659777
2023-03-14,5331.39,5347.89,5207.32,5207.32,3220818522
2023-03-15,5224.4,5239.45,5065.31,5121.57,3407563701
2023-03-16,5155.49,5230.7,5129.83,5229.58,2408700098
2023-03-17,5277.7,5291.94,5136.44,5136.44,2931813186
2023-03-20,5119.58,5137.07,4971.1,4975.47,2834484549
2023-03-21,4986.26,5019.89,4890.44,4906.63,2716626689
2023-03-22,4931.72,5001.06,4890.9,5001.06,2306010909
2023-03-23,4997.21,5061.99,4983.7,5061.99,2354594195
2023-03-24,5078.56,5117.37,5000.23,5031.98,2101903237
2023-03-27,5064.79,5074.03,4997.8,4997.8,1988283697
2023-03-28,5003.68,5004.99,4811.45,4811.45,2297360377
2023-03-29,4803.11,4945.96,4752.91,4943.18,7424212429
2023-03-30,4926.41,5000.21,4880.77,4896.07,2595119542
2023-03-31,4876.23,4881.75,4790.68,4812.93,2597694370
2023-04-03,4806.4,4851.69,4680.46,4839.46,2497155107
2023-04-04,4842.42,4988.55,4830.55,4984.11,2271301903
2023-04-05,4997.01,5028.81,4919.87,4919.87,2212695466
2023-04-06,4920.26,4970.32,4890.55,4912.81,1665310925
2023-04-07,4921.33,4955.45,4899.46,4924.64,1781919517
2023-04-10,4956.02,5102.42,4956.02,5092.31,2459728767
2023-04-11,5110.78,5143.53,5082.05,5124.25,3053840162
2023-04-12,5128.03,5198.39,5121.09,5146.11,2902601821
2023-04-13,5164.86,5195.5,5131.93,5135.55,2602989707
2023-04-14,5143.38,5176.58,5092.88,5092.88,2067326997
2023-04-17,5112.01,5138.08,5057.48,5059.35,1914352462
2023-04-18,5076.16,5105.06,5011.89,5018.7,1915472724
2023-04-19,5026.36,5093.06,4975.48,5061.22,2115440791
2023-04-20,5037.42,5037.46,4997.53,5012.34,1049019156
2023-04-24,5022.51,5076.41,5010.25,5022.79,1676860030
2023-04-25,5034.07,5042.08,4881.03,4891.01,2030580112
2023-04-26,4885.94,4901.39,4749.11,4783.5,1919644399
2023-04-27,4777.51,4831.42,4750.5,4789.63,1899706570
2023-04-28,4799.51,4808.5,4578.14,4617.93,1768195762
2023-05-02,4628.36,4660.31,4499.01,4506.24,1761788499
2023-05-03,4517.38,4534.53,4311.41,4485.97,2062108421
2023-05-04,4470.23,4577.73,4447.53,4484.35,1730186398
2023-05-05,4481.4,4496.09,4378.29,4400.76,1416981343
2023-05-08,4433.26,4577.73,4374.14,4561.94,2270213004
2023-05-09,4547.21,4622.07,4513.31,4536.2,2910741515
2023-05-10,4544.48,4554.94,4485.83,4494.48,2311022463
2023-05-11,4492.19,4871.83,4492.19,4848.01,4353882347
2023-05-12,4897.32,4982.86,4758.14,4795.61,3655138693
2023-05-15,4489.58,4700.01,4475.45,4501.21,2379215012
2023-05-16,4405.99,4589.71,4405.99,4589.71,4032864318
2023-05-17,4605.61,4680.86,4599.79,4661.68,2914998388
2023-05-18,4681.71,4699.95,4489.06,4501.73,2637205445
2023-05-22,4532.6,4556.78,4415.66,4466.19,2316840425
2023-05-23,4467.34,4499.32,4436.49,4470.97,1929210976
2023-05-24,4476.91,4524.13,4416.18,4424.92,1934570055
2023-05-25,4440.36,4471.46,4404.09,4427.99,1806193941
2023-05-26,4442.24,4605.29,4436.91,4580.67,2576307776
2023-05-29,4696.17,4799.98,4622.26,4768.56,3189578783
2023-05-30,4840.44,4972.76,4830.78,4951.35,4367012737
2023-05-31,4956.26,4982.45,4867.95,4886.91,3946536510
2023-06-01,4928.63,5007.07,4928.63,4959.8,2595881595
2023-06-02,5102.56,5146.7,5051.35,5114.97,3855620359
2023-06-05,5233.23,5374.58,5204.48,5372.66,3985495262
2023-06-06,5372.37,5439.89,5314.51,5388.8,3470806552
2023-06-07,5515.87,5608.84,5515.87,5561.18,5135817624
2023-06-08,5549.81,5593.59,5458.76,5554,3575038367
2023-06-09,5603.48,5639.23,5535.01,5626.49,3366808732
2023-06-12,5673.76,5730.19,5588.98,5588.98,3335117167
2023-06-13,5568.1,5595.19,5392.8,5429.05,3280041030
2023-06-14,5437.14,5490.89,5322.01,5360.77,3562526633
2023-06-15,5397.75,5495.48,5378.25,5495.48,2789147389
2023-06-16,5518.51,5566.11,5467.01,5475.48,2959480109
2023-06-19,5485.47,5485.47,5269.08,5269.31,2641341706
2023-06-20,5265.04,5315.5,5200.33,5251.61,2773703418
2023-06-21,5280.54,5329.36,5169.6,5186.83,2280250289
2023-06-22,5200.23,5434.61,5152.81,5428.26,3804924293
2023-06-23,5509.76,5593.99,5478.93,5582.75,3404649538
2023-06-26,5644.33,5749.66,5632.06,5732.86,2815649259
2023-06-27,5725.06,5766.58,5692.86,5759.11,1293389486
2023-07-03,5867.23,6018.29,5867.23,6015.29,3725885252
2023-07-04,6049.69,6076.72,5980.08,6003.9,4768264385
2023-07-05,6026.12,6121.6,5889.87,6106.76,4054639987
2023-07-06,6135.31,6207.85,6124.23,6141.14,4112333925
2023-07-07,6139.81,6223.26,6117.06,6187.09,3663437388
2023-07-10,6264.34,6290.34,6228.19,6270.41,4124593161
2023-07-11,6371.22,6386.84,6234.51,6362.93,5496917597
2023-07-12,6360.7,6410.61,6287.37,6342.05,5762002578
2023-07-13,6354.92,6436.83,6315.43,6368.35,5232799795
2023-07-14,6415.52,6446.01,6353.91,6437.74,3424924817
2023-07-17,6501.8,6603.98,6476.61,6600.46,4366785375
2023-07-18,6636.7,6662.17,6362.68,6365,5162380160
2023-07-19,6370.27,6572.33,6299.57,6571.28,4212504700
2023-07-20,6633.44,6700.36,6518.85,6682.11,5594317793
2023-07-21,6688.1,6724.42,6617.69,6687.78,4725626519
2023-07-24,6730.03,6807.95,6626.3,6695.14,5181916858
2023-07-25,6721.45,6724.52,6538.29,6605.04,4848903329
2023-07-26,6606.21,6744.37,6583.47,6743.86,4650554560
2023-07-27,6799.44,6856.11,6766.32,6856.11,5262101256
2023-07-28,6925.41,7096.99,6912,7067.28,6446540456
2023-07-31,7143.14,7256.61,7117.09,7216.96,6521695754
2023-08-01,7209.59,7296.57,7113.31,7168.51,5805074056
2023-08-02,7180.08,7336.11,7174.64,7258.54,5354725059
2023-08-03,7296,7365.61,7200.81,7221.51,5118646426
2023-08-04,7256.57,7427.1,7205.35,7400.57,4299741852
2023-08-07,7434.53,7493.87,7399.02,7470.1,3822805744
2023-08-08,7495.65,7504.38,7359.49,7412.2,4507561119
2023-08-09,7423.11,7644.59,7367.03,7600.65,5888600885
2023-08-10,7652.36,7766.12,7398.48,7441.5,7271931330
2023-08-11,7453.42,7720.97,7397.63,7714.38,5205759647
2023-08-14,7795.01,7868.74,7681.27,7737.38,5476968766
2023-08-15,7763.7,7794.94,7550.3,7690.75,4977818383
2023-08-16,7685.25,7734.41,7588.91,7662.26,5200431772
2023-08-17,7675.06,7798.61,7633.13,7764.47,4725467861
2023-08-18,7803.71,7815.83,7424.04,7513.29,4980347171
2023-08-21,7446.35,7820.08,7411.52,7796.65,5512184463
2023-08-22,7856.15,7902.95,7691.26,7771.3,5027274397
2023-08-23,7820.4,7831.97,7602.24,7602.24,5849648845
2023-08-24,7648.3,7872.81,7476.31,7491.94,8173460128
2023-08-25,7545.17,7747.64,7407.94,7716.67,4832637795
2023-08-28,7837.07,8008.78,7837.07,7941.73,5487016161
2023-08-29,7963.44,8013.52,7865.58,7907.13,4693866940
2023-08-31,7964.48,8005.82,7880.56,7917.93,4424045495
2023-09-01,7966.65,8060.92,7930.09,8056.12,4229228634
2023-09-04,8141.33,8238.89,8126.01,8141.33,5212121544
2023-09-05,8161.14,8236.14,8090.21,8236.14,5547198439
2023-09-06,8291.55,8298.54,8127.88,8181.67,5981494122
2023-09-07,8218.47,8358.03,8218.47,8337.67,5098904916
2023-09-08,8371.33,8398.44,8295.67,8325.3,4863767163
2023-09-11,8385.55,8403.81,8127.07,8146.49,5399368328
2023-09-12,8174.99,8276.17,8081.34,8159.9,4732159826
2023-09-13,8184.04,8235.96,7977.69,8013.89,4573766153
2023-09-14,8035.7,8118.75,7797.06,8118.75,4404427908
2023-09-15,8128.49,8139.34,7961.98,7961.98,4235100045
2023-09-18,7952.42,7952.42,7678.83,7680.36,3611908215
2023-09-19,7696.77,7804.05,7644.68,7784.01,3499804116
2023-09-20,7834.91,7897.82,7706.4,7719.82,3829158053
2023-09-21,7714.9,8000.46,7663.9,8000.46,4390353082
2023-09-22,8035.05,8094.03,7981.23,8039.18,4187860810
2023-09-25,8105.36,8311.16,8096.95,8304.83,4864110630
2023-09-26,8368.51,8389.68,8240.83,8242.26,5971775014
2023-09-27,8275.14,8298.65,8170.89,8213.76,4426914818
2023-09-28,8235.79,8288.48,8187.96,8218.74,4126896557
2023-09-29,8239.09,8379.44,8239.09,8334.94,4694402139
2023-10-02,8374.6,8511.61,8367.26,8486.96,4981075940
2023-10-03,8547.39,8562.7,8462.03,8513.54,4885888244
2023-10-04,8523.74,8533.49,8329.02,8333.14,5140536029
2023-10-05,8386.33,8496.42,8179.93,8487.98,5891414039
2023-10-06,8410.25,8516.77,8397.55,8464.93,4537952323
2023-10-09,8300.69,8383.53,8193.44,8193.44,4371047244
2023-10-10,8304.81,8450.83,8304.81,8442.79,4401431943
2023-10-11,8482.37,8518.86,8315.7,8330.64,4038493903
2023-10-12,8440.54,8471.11,8054.64,8259.27,4830174848
2023-10-13,8242.29,8242.29,8071.51,8113.3,3284940169
2023-10-16,8228.49,8252.32,7926.64,7934.56,3517496460
2023-10-17,7962.6,8115.01,7908.13,8115.01,3278573942
2023-10-18,7964.63,8015.26,7836.99,7842.66,2924773767
2023-10-19,7868,7971.39,7728.43,7769.03,3087950051
2023-10-20,7691.02,7711.16,7446.97,7510.68,3243363847
2023-10-23,7649.39,7794.54,7520.13,7750.39,3186983051
2023-10-24,7797.07,8014.81,7765.5,7990.42,3998729218
2023-10-25,8035.83,8084.44,7424.97,7424.97,3568977302
2023-10-26,7516.5,7741.33,7384.45,7662.05,4032161395
2023-10-27,7671.85,7740.52,7500.54,7706.41,2892444390
2023-10-30,7688.39,7786.37,7660.85,7712.85,2697877748
2023-10-31,7749.33,7775.13,7496.37,7514.1,2301878323
2023-11-01,7568.86,7597.82,7297,7528.57,2696169359
2023-11-02,7585.21,7701.13,7577.48,7663.62,2439676645
2023-11-03,7673.65,7721.18,7581.57,7705.99,2414560160
2023-11-06,7792.84,7900.45,7788.61,7868.02,2262442399
2023-11-07,7874.18,7919.25,7818.63,7844.8,2262467079
2023-11-08,7912.44,7942.82,7821.49,7860.88,2403494880
2023-11-09,7801.29,7885.74,7738.66,7841.46,2707197750
2023-11-10,7838.33,7855.24,7765.38,7771.34,2331835985
2023-11-13,7784.33,7785.62,7568.3,7568.3,2581061320
2023-11-14,7601.37,7689.12,7520.02,7671.05,2790714040
2023-11-15,7716.07,7738.19,7634.35,7665.87,2289050003
2023-11-16,7675.35,7813.16,7675.35,7780.68,2150293678
2023-11-17,7786.74,7863.99,7773.74,7853.36,2131782406
2023-11-20,7918.31,7984.73,7918.31,7946.37,2501373179
2023-11-21,7993.89,8046.62,7945.35,8046.62,2779719330
2023-11-22,8054.8,8060.26,7984.89,7987.03,2524918577
2023-11-23,7991.94,8062.11,7898.59,7898.59,3069908063
2023-11-24,7902.36,7996.08,7851.34,7959.95,2326065223
2023-11-27,8028.79,8129.13,8023.38,8107.19,3281642138
2023-11-28,8115.99,8149.44,8046.08,8093.54,2794079730
2023-11-29,8115.37,8125.12,7993.09,8009.33,2351023098
2023-11-30,8007.77,8049.28,7912.02,7948.6,2475424106
2023-12-01,8071.48,8090.21,7956.57,8026.27,2191777216
2023-12-04,8050.77,8108.23,7962.26,8087.24,2382038704
2023-12-05,8094.73,8120.5,8023.41,8057.42,2294108452
2023-12-06,8066.52,8112.39,7855.06,7855.06,2989944298
2023-12-07,7867.68,7978.82,7747.49,7978.82,2411775412
2023-12-08,7988.63,7992.3,7888.45,7913.76,2123975875
2023-12-11,7920.28,7924.71,7723.18,7728.44,2326734591
2023-12-12,7727.37,7790.81,7661.6,7748.85,2378235112
2023-12-13,7718.96,7721.23,7529.31,7529.31,2510676308
2023-12-14,7622.69,7831.85,7582.33,7813.4,2574908137
2023-12-15,7821.97,7998.42,7812.5,7993.85,2699523146
2023-12-18,7957.51,8010.47,7782.29,7790.42,2367046384
2023-12-19,7783.9,7786.35,7642.65,7725.86,2458469879
2023-12-20,7717.18,7764.16,7614.72,7662.85,1884819812
2023-12-21,7657.03,7789.88,7621.34,7764.95,2157284467
2023-12-22,7769.78,7794.95,7553.85,7557.56,1874127998
2023-12-25,7526.56,7526.56,7208.14,7264.87,1333452313
2023-12-26,7303.3,7405.05,7202.88,7299.33,1937122190
2023-12-27,7282.21,7365.11,7215.02,7260.44,2146187513
2023-12-28,7278.13,7444.94,7278.13,7396.34,1715537436
2023-12-29,7415.27,7510.36,7415.27,7470.18,2561333742
2024-01-02,7542.25,7634.08,7542.25,7624.29,2397081666
2024-01-03,7624.59,7624.59,7411.81,7412.04,2169646121
2024-01-04,7421.86,7547.84,7386.99,7547.84,2391591167
2024-01-05,7570.05,7628.73,7532.16,7628.73,2355101941
2024-01-08,7667.85,7824.61,7667.85,7818.89,2873781122
2024-01-09,7860.16,7875.18,7696.5,7736.26,2981854195
2024-01-10,7733.72,7897.06,7709.32,7874.16,2774720433
2024-01-11,7905.35,7950.05,7860.24,7895.96,2458858044
2024-01-12,7854.17,8081.69,7774.88,7986.47,3459555583
2024-01-15,7996.66,8094.58,7979,8044.02,2354208001
2024-01-16,8063.12,8090.14,7994.96,8032.17,2362808815
2024-01-17,7998.51,8052.84,7982.82,8024.37,2220438125
2024-01-18,8104.04,8116.9,8016.09,8016.09,2735824144
2024-01-19,8040.29,8044.82,7937.06,7996.7,2138728492
2024-01-22,7996.1,8069.92,7970.1,8010.14,2294889238
2024-01-23,8101.23,8145.85,7915.48,7950.06,2681121322
2024-01-24,7982.71,8149.53,7939.44,8090.9,2544940316
2024-01-25,8142.06,8212.93,8095.9,8169.89,2673144966
2024-01-26,8191.37,8347.58,8180.25,8346.28,3419146730
2024-01-29,8400.05,8502.45,8399.35,8471.7,2943653190
2024-01-30,8512.55,8516.63,8438.88,8474.3,2779679630
2024-01-31,8480.29,8577.35,8438.83,8496.66,2698396354
2024-02-01,8514.47,8682.35,8514.47,8646.12,2950087911
2024-02-02,8711.84,8762.89,8622.19,8665.68,2854310911
2024-02-05,8716.57,8784.21,8694.94,8776.7,2582745226
2024-02-06,8810.69,8890.52,8751.16,8869.14,3552703249
2024-02-07,8912.11,8939.72,8843.01,8843.01,3312304236
2024-02-08,8862.37,8990.37,8862.37,8949.79,2766683258
2024-02-09,8993.12,9045.97,8943.49,9045.97,3344740980
2024-02-12,9134.22,9175.82,9088.65,9174.58,3654687430
2024-02-13,9217.45,9217.45,8994,8994,4550398039
2024-02-14,9014.87,9076.97,8917.74,9072.08,3513313701
2024-02-15,9113.55,9282.89,9112.63,9242.15,3758476549
2024-02-16,9274.48,9306.34,9216.19,9250.36,4501954111
2024-02-19,9322.05,9404.11,9173.27,9196.41,4222905768
2024-02-20,9238.59,9351.48,9200.28,9344.97,3359863109
2024-02-21,9393.46,9396.78,9246.13,9312.12,3753743952
2024-02-22,9359.58,9406.27,9282.31,9347.17,3767427531
2024-02-23,9361.76,9416.7,9294.01,9374.2,3432546301
2024-02-26,9411.11,9450.48,9319.11,9334.13,3008920674
2024-02-27,9351.44,9351.44,9179.48,9179.48,3244555924
2024-02-28,9184.63,9236.77,9062.36,9062.36,3285478289
2024-02-29,9100.27,9214.59,9089.18,9193.69,3539839151
2024-03-01,9218.3,9226.98,9090.79,9097.15,2676107453
2024-03-04,9139.11,9149.9,8907.65,8907.65,2856168770
2024-03-05,8913.41,8970.75,8814.8,8860.52,3415499445
2024-03-06,8856.29,8908.59,8736.45,8744.58,2884509042
2024-03-07,8797.54,9054.18,8797.54,9054.18,2654610717
2024-03-08,9084.18,9174.19,9023.85,9155.32,3312422117
2024-03-11,9337.19,9368.51,9131.82,9131.82,2855547887
2024-03-12,9147.51,9192.68,8986.11,9069.03,2683202310
2024-03-13,9089.55,9091.85,8910.23,8910.23,2514268999
2024-03-14,8941.46,8972.52,8848.61,8883.52,2093969991
2024-03-15,8901.86,8908.01,8795.9,8828.7,1786046089
2024-03-18,8844.5,8862.93,8718.11,8718.11,1981810767
2024-03-19,8702.35,8934.25,8695.39,8929.88,2407192191
2024-03-20,8932.48,9027.73,8905.13,8955.12,2891550463
2024-03-21,9035.94,9192.5,9020.21,9140.7,3758344448
2024-03-22,9162.41,9223.2,9080.87,9111.5,2774677912
2024-03-25,9113.27,9336.02,9029.38,9029.38,3551032757
2024-03-26,9029.5,9048.81,8760.63,8807.38,3493996738
2024-03-27,8834.01,8906.38,8749,8806.72,2721398273
2024-03-28,8863.66,9079.97,8863.66,9079.97,2649284484
2024-03-29,9125.29,9154.31,9055.66,9142.4,2850528698
2024-04-01,9234.48,9258.64,8961.52,9157.54,3268696309
2024-04-02,9186,9266.01,8993.46,9040.87,3234371833
2024-04-03,8983.32,9018.58,8903.17,8945.8,2755647561
2024-04-04,8949.12,9168.73,8938.97,9129.02,3299084774
2024-04-05,9275.88,9618.83,9249.78,9618.83,3581621788
2024-04-08,9639.23,9766.57,9627.4,9756.69,2960715108
2024-04-09,9807.65,9849.26,9746.84,9814.19,1224479279
2024-04-15,9759.28,9823.53,9679.8,9679.8,3154321537
2024-04-16,9645.01,9650.42,9513.24,9548.09,2715574620
2024-04-17,9617.18,9716.94,9503.64,9530.47,2713296090
2024-04-18,9564.85,9601.56,9475.75,9524.59,2098778774
2024-04-19,9431.16,9714.77,9420.9,9693.46,3215135979
2024-04-22,9794.74,9831.5,9645.02,9645.02,2943855899
2024-04-24,9716.25,9766.89,9667.55,9722.09,3290285471
2024-04-25,9753.97,9826.85,9664.45,9716.77,3010022112
2024-04-26,9763.37,9956.11,9751.47,9915.62,3453799624
2024-04-29,9992.45,10082.77,9942.14,10082.77,2954709284
2024-04-30,10081.68,10132.88,10036.81,10045.74,2842169721
2024-05-02,10097.39,10208.79,10097.39,10208.65,3302799712
2024-05-03,10237.02,10286.57,10177.34,10276.88,3153888700
2024-05-06,10282.33,10325.68,10202.03,10267.09,2815713072
2024-05-07,10282.75,10375.74,10144.74,10336.5,3423641445
2024-05-08,10358.1,10383.25,10233.84,10247.75,2343426620
2024-05-09,10274.38,10304.29,10187.83,10268.58,2513814245
2024-05-10,10276.76,10364.6,10218.58,10218.58,3052480797
2024-05-13,10251.22,10288.7,10055.98,10055.98,2555246782
2024-05-14,10098.61,10273.14,10036.41,10173.42,2815967401
2024-05-15,10171.09,10240.99,10121.68,10158.63,2379755557
2024-05-16,10189.06,10319.96,10145.13,10319.96,2964017942
2024-05-17,10369.87,10652.28,10356.99,10643.58,3252227546
2024-05-20,10660.8,10775,10633.93,10739.57,3307518786
2024-05-21,10767.34,11088.01,10751.98,10895.25,5625623309
2024-05-22,10930.39,11024.52,10800.9,10899.28,3429268144
2024-05-23,10869.55,10972.73,10785.6,10792.53,2932761737
2024-05-24,10784.2,10810.66,10661.35,10676.65,2322478391
2024-05-27,10701.24,10758.92,10584.59,10656.96,2655557270
2024-05-28,10678.75,10721.22,10589.67,10677.49,2872255367
2024-05-29,10688.63,10714.67,10464.88,10479.16,2505729750
2024-05-30,10501.15,10550.14,10413.77,10481.3,2283454399
2024-05-31,10519.11,10724.9,10358.55,10400.48,3243273838
2024-06-03,10443.16,10564.87,10334.77,10556.8,2819200640
2024-06-04,10576.56,10610.18,10362.47,10364.56,2628420957
2024-06-05,10403.23,10434.66,10239.6,10350.96,2695925199
2024-06-06,10391.45,10446.49,10275.33,10279.69,2035557580
2024-06-07,10322.45,10335.75,10112.4,10138.97,1745749992
2024-06-10,10132.42,10142.95,9986.94,9997.91,1778970075
2024-06-11,10003.41,10165.33,9958.11,10051.37,2069567845
2024-06-12,10062.81,10231.75,10040.88,10165.52,1947996341
2024-06-13,10320.02,10449.6,10320.02,10391.89,2013177779
2024-06-14,10528.92,10575.98,10403.73,10471.32,2203068559
2024-06-20,10588.16,10739.94,10569.23,10739.94,2071289155
2024-06-21,10754.37,10792.92,10708.24,10771.36,2671534777
2024-06-24,10791.65,10824.21,10668.54,10767.85,2421459828
2024-06-25,10780.64,10792.55,10645.11,10679.98,2190245945
2024-06-26,10680.5,10706.92,10486.7,10486.7,2479075695
2024-06-27,10518.2,10715.53,10518.2,10680.91,2370467292
2024-06-28,10738.78,10808.15,10607.83,10647.91,3135567799
2024-07-01,10714.07,10743.74,10254.36,10343.31,2565743619
2024-07-02,10354.95,10446.24,10264.55,10446.24,2096453603
2024-07-03,10494.72,10688.53,10480.38,10682.15,2488573189
2024-07-04,10715.32,10895.41,10683.75,10872.56,2894427608
2024-07-05,10909.45,10944.72,10780.83,10851.78,2670578595
2024-07-08,10901.9,10962.85,10834.58,10864.08,2517766791
2024-07-09,10889,10900.64,10772.29,10796.57,2380562833
2024-07-10,10817.56,10826.55,10708.98,10743.3,2818536084
2024-07-11,10832.87,11024.33,10832.87,11024.33,2995573059
2024-07-12,11035.13,11113.55,10995.1,11064.85,2901991748
2024-07-16,11109.68,11188.12,11102.64,11139.34,2519264416
2024-07-17,11152.32,11169.32,11045.57,11134.08,2487761640
2024-07-18,11194.41,11252.11,11106.79,11139.46,2717956561
2024-07-19,11144.59,11193.35,11082.77,11156.2,2734966090
2024-07-22,11182.64,11245.53,11119.3,11172.75,2557495235
2024-07-23,11185.98,11187.44,11039.15,11089.53,2890740167
2024-07-24,11092.63,11121.33,10991.57,10991.57,3023325045
2024-07-25,10989.16,11017.21,10838.43,10871.48,2850698395
2024-07-26,10911.92,10948.13,10850.5,10891.42,2406029261
2024-07-29,10827.98,10873.33,10728.76,10733.75,2327571196
2024-07-30,10756.17,10832.65,10666.05,10691.68,2389298746
2024-07-31,10658.11,10703.57,10565.06,10638.58,2472286550
2024-08-01,10751.99,10880.04,10751.99,10798.09,2380074816
2024-08-02,10661.45,10686.14,10415.62,10473.47,2179063929
2024-08-05,9769.69,10117.77,9733.35,9893.41,2796453664
2024-08-06,10161.67,10193.88,9881.23,9881.23,2518096816
2024-08-07,9960.5,10076.4,9902.19,10024.31,2455179085
2024-08-08,10016.8,10148.05,10006.12,10098.5,2298653694
2024-08-09,10160.02,10189.15,9907.38,9907.38,2399290159
2024-08-12,9980.15,10078.12,9807.35,9828.56,2616142868
2024-08-13,9842.18,9920.61,9708.34,9920.61,2480962039
2024-08-14,9976.68,9989.92,9825,9830.94,2247376697
2024-08-15,9874.42,9982.98,9763.26,9982.98,2597595160
2024-08-16,10041.43,10055.12,9821.96,9821.96,2287890494
2024-08-19,9866.98,10061.07,9796.63,10054.2,2687269472
2024-08-20,10038.19,10109.96,9950.89,9982.28,2766856283
2024-08-21,9966.57,10080.73,9897.58,9904.79,2568349641
2024-08-22,9979.48,10031.07,9869.61,9921.4,2675534549
2024-08-23,9927.42,9935.21,9651.21,9668.1,2270981611
2024-08-26,9739.8,9749.15,9553.17,9565.76,2603634568
2024-08-27,9561.73,9748.75,9523.25,9748.75,2554173692
2024-08-28,9757.77,9836.58,9735.38,9757.16,2246401361
2024-08-29,9762.37,9888.4,9705.48,9833.22,2980109468
2024-09-02,9879.82,10116.31,9879.82,10110.18,2599824111
2024-09-03,10130.47,10159.21,9983.8,10021.8,2707675761
2024-09-04,9929.83,9988.43,9879.11,9984.93,2535020269
2024-09-05,10030.51,10040.28,9897.19,9936.76,2681390167
2024-09-06,9936.2,9980.96,9768.6,9771.16,2350504724
2024-09-09,9795.24,9838.01,9699.56,9699.56,2226899868
2024-09-10,9737.17,9788.36,9588.02,9624.04,2488146200
2024-09-11,9610.01,9643.46,9413.41,9419.66,2621007201
2024-09-12,9532.38,9559.96,9274.55,9521.04,3046973803
2024-09-13,9537.2,9685.49,9427.25,9685.49,3001871430
2024-09-16,9686.89,9720.23,9567.1,9577.46,2305742602
2024-09-17,9611.59,9786.13,9611.59,9758.14,3060583274
2024-09-18,9753.17,9827.33,9736.13,9774.49,2265970467
2024-09-19,9872.85,9980.81,9851.95,9975.61,2806318075
2024-09-20,9985.03,10008.72,9887.41,9900.25,3128526906
2024-09-23,9959.21,9980.91,9857.72,9887.75,2669608923
2024-09-24,9911.41,10108.15,9878.57,10029.73,3609345915
2024-09-25,10033.67,10064.06,9886.49,9891,3361262024
2024-09-26,9953.28,10049.52,9806.69,9829.19,2992398199
2024-09-27,9814.69,9820.48,9696.01,9777.46,2207650213
2024-09-30,9747.67,9757.93,9643.34,9665.78,2520914276
2024-10-01,9673.56,9680.84,9238.71,9351.22,3495942247
2024-10-02,9320.46,9339.22,9012.87,9012.87,2883131024
2024-10-03,9026.49,9159.33,8869.84,8898.23,3048138741
2024-10-04,8953.2,9109.34,8850.42,9109.34,2824289014
2024-10-07,9155.77,9195.49,9005.39,9031.64,2393937678
2024-10-08,9040.75,9152.68,8978.13,9044.89,3167533951
2024-10-09,9043.91,9132.3,8901.22,9132.3,2601466905
2024-10-10,9137.3,9176.41,8964.1,8964.1,2465944274
2024-10-11,8987.04,9080.68,8836.95,8876.22