Date,Open,High,Low,Close
1992-11-11,763.06,763.72,757.87,757.87
1992-11-12,757.75,760.68,754.55,758.27
1992-11-13,758.27,761.45,757.24,761.45
1992-11-16,761.21,763.92,759.72,763.87
1992-11-17,763.62,773.61,763.62,773.45
1992-11-18,773.81,778.47,773.81,776.62
1992-11-19,776.5,783.81,776.44,783.71
1992-11-20,783.23,784.92,779.62,779.79
1992-11-23,779.98,782.39,778.87,778.87
1992-11-24,777.86,777.86,765.76,769.64
1992-11-25,769.64,770.25,766.35,768.58
1992-11-26,768.34,768.34,762.09,764.33
1992-11-27,764.08,764.73,757.97,761.22
1992-11-30,761.58,762.48,759.64,762.48
1992-12-01,762.48,762.48,759.19,760.1
1992-12-02,759.74,762.17,757.49,759.91
1992-12-03,759.65,759.65,750.64,751.54
1992-12-04,751.28,754.87,750.7,754.31
1992-12-07,754.07,755.75,751.22,755.75
1992-12-09,755.72,758.43,752.78,754.7
1992-12-10,756.14,756.14,750.46,751.97
1992-12-11,751.52,751.52,740.24,742.68
1992-12-14,742.92,749.14,741.54,749.14
1992-12-15,749.52,752.94,749.52,751.81
1992-12-16,752.06,752.06,738.77,738.77
1992-12-17,738.53,738.53,720.95,720.95
1992-12-18,720.82,721.05,713.89,716.77
1992-12-21,717.01,722.9,716.5,722.9
1992-12-22,723.27,739.43,723.27,739.43
1992-12-23,739.26,752.41,739.26,752.31
1992-12-28,752.3,754.88,751.61,752.86
1992-12-29,752.22,754.08,749.17,749.43
1992-12-30,749.69,751.76,744.03,747.7
1993-01-04,747.31,747.31,723.02,723.02
1993-01-05,722.75,737.13,722.75,736.33
1993-01-07,736.45,736.45,730.79,730.96
1993-01-08,730.71,731.98,724.92,725.8
1993-01-11,725.99,725.99,719.91,721.35
1993-01-12,721.29,721.3,715.48,716.23
1993-01-13,716.47,716.97,712.55,712.57
1993-01-14,712.37,714.21,710.08,712.24
1993-01-15,712.24,714.64,711.63,712.06
1993-01-18,712.25,719.08,712.25,719.08
1993-01-19,719.16,730.8,719.09,730.64
1993-01-20,731,732.61,729.3,731.1
1993-01-21,730.91,734.92,730.91,732.4
1993-01-22,732.4,732.75,727.93,730.97
1993-01-25,730.97,730.97,726.18,728.19
1993-01-26,728.31,743.71,728.31,743.71
1993-01-27,744.1,763.59,744.1,760.97
1993-01-28,760.97,765.41,760.97,763.46
1993-01-29,763.52,771.46,763.32,771.4
1993-02-01,771.85,787.98,771.85,787.98
1993-02-02,788.59,794.91,787.31,788.27
1993-02-03,788.34,797.48,788.34,797.19
1993-02-04,797.19,805.92,795.24,795.24
1993-02-05,795.22,806,795.22,801.39
1993-02-08,801.03,801.03,799.12,799.15
1993-02-09,798.54,799.38,793.55,795.9
1993-02-10,795.83,795.83,790.08,791.25
1993-02-11,791.25,791.25,782.75,782.75
1993-02-12,782.75,791.18,782.75,791.01
1993-02-15,791.14,801.33,791.14,801.33
1993-02-16,801.72,815.25,801.72,815.18
1993-02-17,815.05,815.05,804.33,807.38
1993-02-18,807.12,816.61,807.12,815.63
1993-02-19,815.5,819.88,815.4,818.02
1993-02-22,818.02,837.19,818.02,837.12
1993-02-23,837.06,837.53,831.51,831.67
1993-02-24,831.41,831.41,820.57,820.57
1993-02-25,820.57,826.09,820.51,826.07
1993-02-26,826.21,837.28,826.21,837.12
1993-03-01,837.38,857.33,837.38,857.33
1993-03-02,857.26,860.25,853.25,860.08
1993-03-03,859.96,871.01,859.96,860.17
1993-03-04,860.35,860.53,853.89,854.15
1993-03-05,854.02,859.56,854.02,858.31
1993-03-08,858.44,858.44,854.45,854.75
1993-03-09,854.94,861.41,854.94,855.97
1993-03-10,855.96,855.96,844.56,846.7
1993-03-11,846.51,846.53,832.97,838.73
1993-03-12,838.8,838.83,834.05,836.23
1993-03-15,836.41,841.76,836.37,840.85
1993-03-16,841.04,841.04,837.19,838.08
1993-03-17,838.21,838.3,829.67,829.74
1993-03-18,829.81,829.81,825.33,827.76
1993-03-19,827.82,827.82,816.95,816.95
1993-03-22,816.33,816.33,782.91,783.86
1993-03-23,784.12,785,778.29,778.29
1993-03-24,778.29,779.52,770.53,778.83
1993-03-25,778.7,786.75,778.7,781.89
1993-03-26,782.98,791.4,782.98,791.4
1993-03-29,792.28,799.34,792.28,797.66
1993-03-30,798,798,790.85,791.68
1993-03-31,791.17,791.18,777.36,778.69
1993-04-01,778.24,778.24,764.66,769.48
1993-04-02,769.44,769.44,765.63,767.59
1993-04-05,767.23,769.03,765.46,769.03
1993-04-06,769.15,779.49,769.15,778.31
1993-04-07,778.12,779.61,777.43,779.25
1993-04-08,779.12,783.05,779.03,783.04
1993-04-13,783.04,790.15,783.04,789.19
1993-04-14,788.94,788.94,779.61,779.86
1993-04-15,779.73,779.73,775.27,775.27
1993-04-16,775.01,775.01,759.81,765.46
1993-04-19,765.59,771.76,765.59,771.76
1993-04-20,771.7,771.7,767.63,769.19
1993-04-21,768.94,771.97,767.72,771.97
1993-04-22,771.78,781.19,771.78,780.54
1993-04-23,779.96,783.41,778.8,778.88
1993-04-26,778.37,778.37,771.06,771.52
1993-04-27,771.45,774.35,770.77,771.91
1993-04-28,772.55,775.24,769.53,769.54
1993-04-29,769.67,769.67,760.64,764.1
1993-04-30,764.29,766.5,763.09,763.85
1993-05-03,763.98,763.98,757.2,761.75
1993-05-04,761.8,764.98,761.8,764.82
1993-05-05,764.75,764.75,761.1,764.28
1993-05-06,764.22,771.31,764.15,770.29
1993-05-07,770.29,771.45,767.64,770.35
1993-05-10,769.99,770.34,766.8,769.19
1993-05-11,769.25,770.14,766.82,769.13
1993-05-12,769.13,778.18,769.1,777.18
1993-05-13,777.05,789.26,777.03,789.02
1993-05-14,789.14,790.93,785.72,790.65
1993-05-17,790.53,795.53,790.36,795.53
1993-05-18,795.92,803.42,795.92,800.6
1993-05-19,800.36,800.36,796.56,798.89
1993-05-21,799.09,801.37,799.06,800.34
1993-05-24,799.98,799.98,791.32,791.69
1993-05-25,792.06,796.23,791.86,794.96
1993-05-26,794.64,796.23,794.27,796.21
1993-05-27,796.34,799.04,795.66,797.46
1993-05-28,797.65,798.87,797.12,797.55
1993-06-01,797.36,797.36,791.47,793.94
1993-06-02,793.94,800.13,793.94,800.03
1993-06-03,800.15,805.84,800.15,805.63
1993-06-04,805.76,815.9,805.76,815.77
1993-06-07,816.29,826.08,816.29,822.05
1993-06-08,821.79,822.38,817.3,820.48
1993-06-09,820.47,827.09,820.47,825.3
1993-06-11,825.62,838.53,825.59,837.73
1993-06-14,837.86,850.64,837.86,850.19
1993-06-15,849.93,849.98,840.55,844.37
1993-06-16,844.12,844.13,836.17,839.51
1993-06-17,839.51,842.03,833.14,833.14
1993-06-18,833.26,840.85,832.97,838.99
1993-06-21,838.86,848.09,838.86,848.09
1993-06-22,848.33,861.84,848.33,856.87
1993-06-23,856.5,860.65,854.04,859.7
1993-06-24,859.58,860.84,856.45,856.45
1993-06-25,856.33,856.57,852.54,853.19
1993-06-28,853.62,861.55,853.62,860.53
1993-06-29,860.4,862.55,856.08,857.39
1993-06-30,857.52,858.92,851.68,851.7
1993-07-01,851.77,853.94,849.28,852.58
1993-07-02,852.46,852.46,839.46,840
1993-07-05,840.01,840.31,825.02,825.45
1993-07-06,825.49,830.22,825.39,829.91
1993-07-07,829.85,834.49,828.79,834.49
1993-07-08,834.37,859.38,834.37,859.02
1993-07-09,859.02,882.88,859.02,868.39
1993-07-12,868.39,878.21,868.3,876.75
1993-07-13,876.69,876.7,867.13,869.64
1993-07-14,869.46,871.71,861.54,871.34
1993-07-15,871.52,878.33,871.52,876.86
1993-07-16,876.93,880.73,873.44,877.99
1993-07-19,878.12,900.45,878.09,898.77
1993-07-20,898.65,909.21,898.65,903.96
1993-07-21,903.65,912.57,900.29,912.57
1993-07-22,912.45,924.18,912.45,923.25
1993-07-23,922.9,938.27,921.44,936.9
1993-07-26,936.96,962.47,936.84,962.42
1993-07-27,963,989.78,963,976.12
1993-07-28,974.96,974.96,955.56,969.47
1993-07-29,969.35,972.54,966.58,969.81
1993-07-30,970.17,970.17,947.54,948.59
1993-08-02,948.47,951.09,929.36,950.62
1993-08-03,950.62,981.7,950.62,981.37
1993-08-04,981.62,999.23,981.62,982
1993-08-05,982.23,985.86,975.62,981.6
1993-08-06,982.18,989.27,980.42,989.2
1993-08-09,989.2,1005.68,988.3,1005.03
1993-08-10,1005.03,1013.88,1005.03,1009.7
1993-08-11,1009.94,1012.54,1001.69,1005.88
1993-08-12,1005.94,1019.69,999.73,1006.35
1993-08-13,1006.6,1006.6,997.92,1000.64
1993-08-16,1001.11,1001.11,989.61,989.63
1993-08-17,989.51,989.51,972.8,980.77
1993-08-18,980.65,994.23,980.65,994.23
1993-08-19,994.23,1003.07,994.23,999.36
1993-08-20,999.36,1003.2,998.14,1000.66
1993-08-23,1000.66,1000.69,985.4,987.36
1993-08-24,986.16,998.94,986.16,995.78
1993-08-25,995.95,1008.24,995.95,1003.75
1993-08-26,1004.06,1010.11,1004.06,1006.18
1993-08-27,1005.71,1005.71,999.73,1004.24
1993-08-30,1004.7,1010.05,1004.54,1007.75
1993-08-31,1007.77,1015.73,1007.77,1014.08
1993-09-01,1013.73,1014.31,1004.47,1014.31
1993-09-02,1014.65,1016.57,1013.51,1015.19
1993-09-03,1015.44,1024.94,1015.11,1018.96
1993-09-06,1019.14,1020.97,1013.54,1019.13
1993-09-07,1019.13,1020.32,1012.17,1012.17
1993-09-08,1011.98,1011.98,963.26,970.81
1993-09-09,970.93,974.7,960.14,974.19
1993-09-10,972.91,976.96,956.99,975.77
1993-09-13,975.77,990.47,975.77,988.21
1993-09-14,988.68,991.33,985.58,985.9
1993-09-15,985.9,985.9,971.27,971.27
1993-09-16,971.39,971.39,957.13,958.85
1993-09-17,958.97,968.73,958.97,965.93
1993-09-20,966.97,979.33,966.97,976.25
1993-09-21,975.88,985.31,975.88,976.8
1993-09-22,974.47,974.47,946.18,949.79
1993-09-23,949.91,962.91,949.91,958.2
1993-09-24,958.2,958.2,942.87,943.27
1993-09-27,943.29,958.49,943.29,956.41
1993-09-28,956.3,966.82,956.3,961.16
1993-09-29,961.05,961.06,953.63,953.85
1993-09-30,953.85,963.28,953.85,962.87
1993-10-01,962.52,968.68,960.02,968.68
1993-10-04,968.68,976.43,964.37,976.16
1993-10-05,976.41,998.17,976.41,998.01
1993-10-06,999.18,1011.65,999.18,1002.76
1993-10-07,1002.76,1004.1,995.12,1002.03
1993-10-08,1001.68,1007.34,996.84,1007.31
1993-10-11,1007.31,1027.2,1007.31,1027.13
1993-10-12,1027.13,1034.76,1023.41,1034.53
1993-10-13,1034.99,1042.6,1034.51,1037.61
1993-10-14,1037.75,1037.75,1028.94,1033.94
1993-10-15,1034.29,1044.09,1033.39,1043.83
1993-10-18,1043.83,1077.95,1043.83,1077.56
1993-10-19,1077.68,1078.54,1071.06,1078.23
1993-10-20,1078.23,1081.62,1071.77,1072.8
1993-10-21,1072.8,1073.39,1061.82,1071.01
1993-10-22,1071.82,1077.57,1071.82,1074.58
1993-10-25,1074.66,1078.69,1067.33,1071.5
1993-10-27,1071.32,1071.32,1064.64,1071.13
1993-10-28,1070.67,1073.45,1066.54,1070.9
1993-10-29,1071.48,1086.16,1071.48,1086.02
1993-11-02,1086.51,1096.46,1086.51,1094.43
1993-11-03,1094.57,1095.41,1085.54,1085.58
1993-11-04,1084.77,1084.77,1066.86,1069.44
1993-11-05,1069.56,1069.56,1047.92,1055.23
1993-11-08,1055.3,1068.48,1055.29,1063.52
1993-11-09,1063.64,1069.07,1062.22,1069.07
1993-11-10,1069.54,1076.33,1063.75,1067.33
1993-11-11,1067.2,1067.2,1052.53,1054.73
1993-11-12,1054.98,1054.98,1043.34,1052.81
1993-11-15,1053.39,1064.74,1053.39,1064.34
1993-11-16,1064.4,1069.32,1064.4,1067.6
1993-11-17,1067.6,1073.59,1067.6,1073.49
1993-11-18,1073.49,1082.32,1073.49,1078.44
1993-11-19,1078.09,1081.18,1074.75,1077.77
1993-11-22,1077.89,1077.89,1067.32,1069.99
1993-11-23,1069.99,1069.99,1051.03,1054.85
1993-11-24,1054.85,1056.83,1043.32,1049.01
1993-11-25,1049.13,1055.23,1049.03,1054.07
1993-11-26,1054.07,1055.73,1047.07,1047.16
1993-11-29,1047.16,1047.2,1039.84,1042.5
1993-11-30,1042.69,1057.15,1042.69,1057.01
1993-12-01,1057.01,1065.52,1057.01,1064.75
1993-12-02,1064.5,1077.34,1064.5,1070.57
1993-12-03,1070.34,1081.35,1069.79,1081.35
1993-12-06,1081.82,1097.74,1081.82,1091.78
1993-12-07,1091.84,1094.32,1084.45,1086.72
1993-12-09,1086.78,1100.39,1086.78,1096.62
1993-12-10,1096.68,1096.68,1090.96,1095.75
1993-12-13,1095.75,1103.41,1093.97,1098.65
1993-12-14,1098.59,1098.59,1089.71,1089.71
1993-12-15,1089.67,1089.67,1079.79,1079.79
1993-12-16,1079.92,1086.66,1079.92,1084.03
1993-12-17,1084.03,1087.11,1079.87,1079.87
1993-12-20,1079.69,1082.33,1079.42,1079.81
1993-12-21,1079.93,1081.12,1072.24,1075.4
1993-12-22,1075.4,1077.9,1073.44,1077.1
1993-12-23,1077.1,1100.95,1077.1,1100.95
1993-12-27,1101.01,1126.15,1101.01,1123.79
1993-12-28,1123.79,1133.17,1119.78,1124.4
1993-12-29,1124.16,1124.16,1116.27,1118.28
1993-12-30,1118.28,1129.3,1118.22,1128.78
1994-01-03,1128.72,1149.93,1124.72,1149.56
1994-01-04,1149.44,1162.78,1149.44,1162.7
1994-01-05,1162.76,1169.64,1162.76,1166.53
1994-01-07,1166.06,1166.06,1157.08,1161.9
1994-01-10,1162.02,1173.83,1162.02,1169.62
1994-01-11,1169.63,1189.37,1169.63,1181.31
1994-01-12,1180.73,1192.39,1180.36,1192.21
1994-01-13,1191.51,1191.51,1173.95,1173.95
1994-01-14,1173.77,1177.69,1163.76,1177.69
1994-01-17,1178.5,1199.39,1178.01,1195.25
1994-01-18,1194.55,1203.59,1190.25,1198.07
1994-01-19,1199,1211.37,1198.63,1205.94
1994-01-20,1205.82,1207.06,1191.61,1193.42
1994-01-21,1192.49,1192.49,1179.87,1184.52
1994-01-24,1184.52,1184.52,1167.53,1178.65
1994-01-25,1179.08,1190.94,1179.08,1189.05
1994-01-26,1188.88,1189.87,1180.5,1189.45
1994-01-27,1189.45,1201.07,1189.45,1193.27
1994-01-28,1193.62,1202.23,1193.62,1201.04
1994-01-31,1201.04,1215.38,1201.04,1215.38
1994-02-01,1216.66,1230.51,1216.66,1222.25
1994-02-02,1222.25,1223.63,1220.36,1220.51
1994-02-03,1220.51,1220.58,1209.41,1209.97
1994-02-04,1210.03,1210.03,1196.34,1206.07
1994-02-07,1206.07,1206.07,1181.95,1192.64
1994-02-08,1193.22,1205.69,1193.22,1203.04
1994-02-09,1202.46,1203.05,1194.75,1198.95
1994-02-10,1199.19,1205.45,1199.19,1202.9
1994-02-11,1202.32,1202.32,1181.29,1181.84
1994-02-14,1182.19,1187.34,1178.72,1178.72
1994-02-15,1177.92,1177.92,1165.69,1174.43
1994-02-16,1175.13,1184.11,1175.13,1184.11
1994-02-17,1184,1184.06,1176.27,1177.04
1994-02-18,1177.62,1180.27,1166.59,1172.35
1994-02-21,1171.42,1171.42,1162.11,1167.59
1994-02-22,1167.59,1172.64,1166.08,1170.24
1994-02-23,1170.36,1181.1,1170.36,1178.29
1994-02-24,1177.82,1177.82,1165.74,1168.58
1994-02-25,1167.19,1167.19,1150.05,1161.01
1994-02-28,1161.01,1164.86,1155.83,1158.96
1994-03-01,1159.42,1159.42,1152.78,1155.73
1994-03-02,1154.33,1154.33,1119.03,1131.46
1994-03-03,1132.15,1141.24,1131.89,1137.6
1994-03-04,1137.94,1143.81,1137.94,1143.25
1994-03-07,1143.25,1154.88,1143.25,1152.63
1994-03-08,1152.97,1155.81,1152.97,1153.97
1994-03-09,1153.85,1153.85,1149.09,1153.14
1994-03-10,1153.37,1157.65,1153.37,1157.21
1994-03-11,1156.63,1156.63,1151.82,1152.43
1994-03-14,1152.43,1160.79,1152.43,1157.74
1994-03-15,1157.8,1164.85,1157.8,1163.37
1994-03-16,1163.37,1171.51,1163.37,1169.61
1994-03-17,1169.67,1174.56,1169.11,1169.79
1994-03-18,1169.32,1169.32,1162.59,1163.89
1994-03-21,1163.42,1163.42,1153.62,1158.37
1994-03-22,1158.31,1159.82,1154.77,1155.35
1994-03-23,1155.35,1160.09,1155.1,1160.09
1994-03-24,1160.09,1161.11,1155.69,1155.69
1994-03-25,1155.69,1155.69,1131.4,1132.96
1994-03-28,1132.96,1133.49,1129.79,1131.8
1994-03-29,1131.8,1138.58,1131.8,1131.98
1994-03-30,1131.29,1131.29,1116.73,1120.5
1994-03-31,1120.03,1121.86,1114.21,1121.86
1994-04-05,1121.74,1121.74,1105.67,1113.57
1994-04-06,1114.5,1123.76,1114.5,1123.61
1994-04-07,1124.07,1129.36,1122.41,1129.36
1994-04-08,1129.94,1136.25,1129.94,1135.46
1994-04-11,1135.92,1142.43,1135.92,1142.03
1994-04-12,1142.03,1142.49,1137.51,1137.51
1994-04-13,1137.63,1137.63,1128.42,1132.68
1994-04-14,1132.68,1132.68,1123.92,1129.94
1994-04-15,1129.94,1134.57,1129.73,1133.08
1994-04-18,1133.08,1139.78,1133.08,1136.52
1994-04-19,1136.28,1136.28,1116.69,1116.69
1994-04-20,1116.75,1120.63,1104.42,1105.18
1994-04-21,1105.36,1109.48,1102.09,1105.31
1994-04-22,1106.46,1110.7,1089.24,1089.57
1994-04-25,1088.76,1088.76,1067.45,1067.92
1994-04-26,1068.15,1080.03,1062.9,1080.03
1994-04-27,1080.95,1093.42,1080.95,1084.73
1994-04-28,1085.88,1095.72,1085.88,1095.72
1994-04-29,1095.49,1095.49,1089.75,1092.31
1994-05-02,1093.12,1102.7,1093.12,1102.7
1994-05-03,1103.74,1110.54,1103.74,1108.08
1994-05-04,1107.85,1107.85,1099.29,1100.5
1994-05-05,1100.5,1100.5,1081.78,1084
1994-05-06,1084,1085.38,1075.41,1076.21
1994-05-09,1075.89,1075.89,1053.71,1053.86
1994-05-10,1054.2,1062.99,1054.2,1062.63
1994-05-11,1062.57,1073.13,1062.57,1065.77
1994-05-13,1065.65,1070.79,1065.65,1067.63
1994-05-16,1067.63,1072.51,1067.63,1070.17
1994-05-17,1069.92,1069.92,1067.13,1067.96
1994-05-18,1067.96,1077.42,1067.96,1077.42
1994-05-19,1077.11,1081.9,1074.61,1081.51
1994-05-20,1081.51,1083.21,1072.43,1078.89
1994-05-24,1078.77,1078.77,1068.45,1071.75
1994-05-25,1071.38,1071.73,1060.65,1060.73
1994-05-26,1060.85,1063.09,1047.67,1051.34
1994-05-27,1051.34,1063.08,1051.34,1061.23
1994-05-30,1060.54,1060.54,1051.77,1052
1994-05-31,1051.42,1051.42,1037.66,1042.53
1994-06-01,1042.53,1046.49,1030.38,1034.26
1994-06-03,1034.26,1034.4,1017.47,1022.03
1994-06-06,1021.69,1023.08,1009.55,1011.38
1994-06-07,1011.38,1017.15,999.7,1016.29
1994-06-08,1016.78,1056.95,1016.78,1052.83
1994-06-09,1052.83,1081.55,1052.83,1067.65
1994-06-10,1067.65,1087.15,1067.65,1084.52
1994-06-13,1084.88,1117.38,1084.88,1092.8
1994-06-14,1090.54,1090.54,1070.29,1072.78
1994-06-15,1073.12,1084.47,1073.12,1082.96
1994-06-16,1081.94,1081.94,1071.14,1073.78
1994-06-17,1074.12,1079.81,1070.01,1075.5
1994-06-20,1074.29,1074.29,1043.18,1045.64
1994-06-21,1045.64,1045.96,1027.77,1027.77
1994-06-22,1027.87,1037.92,1025.92,1026.08
1994-06-23,1026.24,1038.81,1026.24,1035.09
1994-06-24,1034.77,1036.58,1029.97,1036.58
1994-06-27,1035.87,1036.35,1025.55,1036.35
1994-06-28,1036.95,1053.75,1036.95,1053.75
1994-06-29,1053.64,1066.45,1053.64,1065.49
1994-06-30,1066.09,1073.97,1057.32,1058.64
1994-07-01,1058.75,1059.52,1053.61,1056.64
1994-07-04,1056.74,1061.94,1056.74,1060.71
1994-07-05,1060.71,1061.71,1043.49,1043.91
1994-07-06,1043.3,1048.24,1035.85,1048.24
1994-07-07,1048.14,1050.29,1046.19,1050.22
1994-07-08,1050.38,1055.43,1049.63,1054.95
1994-07-11,1054.54,1057.75,1052.63,1053.18
1994-07-12,1053.49,1058.53,1047.07,1047.07
1994-07-13,1047.07,1049.52,1045.61,1047.2
1994-07-14,1047.2,1055.45,1047.2,1055.12
1994-07-15,1055.12,1064.2,1053.28,1057.35
1994-07-18,1057.35,1062.82,1057.35,1062.75
1994-07-19,1063.56,1074.79,1063.56,1074.79
1994-07-20,1075.09,1075.96,1069.06,1075.96
1994-07-21,1075.35,1075.35,1066.64,1073.55
1994-07-22,1073.65,1077.47,1072.93,1077.15
1994-07-25,1077.25,1078.16,1073.63,1076.86
1994-07-26,1077.36,1088.26,1077.36,1087.29
1994-07-27,1087.25,1090.32,1081.85,1081.85
1994-07-28,1081.24,1081.24,1073.31,1077.87
1994-07-29,1077.87,1083.69,1077.7,1077.7
1994-08-01,1078.21,1097.57,1078.21,1097.57
1994-08-02,1097.57,1112.67,1097.57,1112.43
1994-08-03,1112.43,1119.69,1112.29,1116.72
1994-08-04,1116.72,1117.67,1110.74,1115.07
1994-08-05,1114.96,1124.4,1112.56,1124.4
1994-08-08,1124.2,1125.67,1123.28,1124.76
1994-08-09,1124.76,1124.87,1112.55,1112.55
1994-08-10,1112.55,1115.44,1109.4,1115.39
1994-08-11,1115.45,1122.93,1114.88,1114.88
1994-08-12,1114.88,1114.88,1098.5,1104.59
1994-08-16,1104.79,1111.5,1104.79,1107.69
1994-08-17,1107.79,1119,1107.79,1118.24
1994-08-18,1118.34,1118.37,1110.79,1114.41
1994-08-19,1114.3,1116.52,1109.73,1111.62
1994-08-22,1111.62,1111.62,1096.78,1097.38
1994-08-23,1096.98,1099.23,1091.5,1099.23
1994-08-24,1099.55,1107.55,1098.25,1107.53
1994-08-25,1107.42,1122.44,1107.42,1122.44
1994-08-26,1122.34,1131.7,1115.64,1131.7
1994-08-29,1132.5,1148.76,1132.5,1143.87
1994-08-30,1143.66,1143.82,1135.59,1138.81
1994-08-31,1138.31,1148.34,1133.27,1145.7
1994-09-01,1145.8,1158.6,1145.8,1151.34
1994-09-02,1151.18,1151.24,1145.56,1147.38
1994-09-05,1147.11,1147.11,1133.75,1136.66
1994-09-06,1136.26,1136.51,1130.39,1134.29
1994-09-07,1134.59,1141.5,1134.48,1140.36
1994-09-08,1140.36,1146.39,1140.36,1142.17
1994-09-09,1142.37,1150.79,1141.21,1150.79
1994-09-12,1150.74,1150.74,1134.67,1136.8
1994-09-13,1136.38,1136.38,1128.35,1128.67
1994-09-14,1128.98,1129.92,1125.13,1125.55
1994-09-15,1125.55,1125.55,1118.75,1120.19
1994-09-16,1120.6,1124.15,1098.89,1099.07
1994-09-19,1099.24,1103.96,1097.38,1097.61
1994-09-20,1097.61,1097.61,1079.82,1081.6
1994-09-21,1081.6,1081.71,1077.23,1077.99
1994-09-22,1078.16,1079.65,1075.36,1077.3
1994-09-23,1077.65,1089.03,1077.65,1089.03
1994-09-26,1089.29,1093.33,1084.88,1084.98
1994-09-27,1084.8,1084.8,1071.01,1071.34
1994-09-28,1071.34,1081.42,1071.34,1081.42
1994-09-29,1081.28,1081.28,1071.94,1072.25
1994-09-30,1071.72,1071.72,1062.69,1070.13
1994-10-03,1069.76,1069.76,1057.89,1059.96
1994-10-04,1059.52,1059.52,1047.59,1051.54
1994-10-05,1051.36,1051.36,1040.3,1048.15
1994-10-06,1048.15,1052.35,1044.93,1049.95
1994-10-07,1049.95,1049.95,1044.14,1049.73
1994-10-10,1050.25,1063.17,1050.25,1062
1994-10-11,1062.53,1070.12,1062.05,1062.44
1994-10-12,1062.61,1066.17,1061.27,1065.33
1994-10-13,1065.14,1065.14,1057.43,1057.64
1994-10-14,1057.72,1060.43,1057.12,1060.43
1994-10-17,1060.69,1073.37,1060.69,1064.96
1994-10-18,1064.61,1064.61,1059.03,1060.47
1994-10-19,1060.47,1062.97,1059.2,1062.37
1994-10-20,1062.37,1064.85,1054.8,1054.8
1994-10-21,1054.28,1054.28,1021.8,1021.8
1994-10-24,1021.98,1029.48,1021.19,1024.94
1994-10-25,1024.94,1024.94,1009.39,1012.09
1994-10-27,1012.09,1021.72,1012.09,1020.19
1994-10-28,1020.71,1025.18,1020.71,1025.13
1994-10-31,1025.66,1040.47,1025.66,1040.47
1994-11-02,1039.86,1043.27,1033.92,1043.27
1994-11-03,1043.27,1046.02,1040.24,1046.02
1994-11-04,1045.88,1047.05,1043.76,1044.32
1994-11-07,1043.97,1044.03,1035.15,1035.87
1994-11-08,1035.7,1035.84,1028.17,1028.41
1994-11-09,1028.76,1041.43,1028.76,1041.43
1994-11-10,1041.52,1042.62,1034.82,1034.82
1994-11-11,1034.38,1034.38,1030.56,1030.8
1994-11-14,1030.97,1032.4,1026.47,1026.49
1994-11-15,1027.01,1029.74,1024.41,1026.68
1994-11-16,1026.51,1032.61,1024.99,1031.66
1994-11-17,1031.61,1031.61,1025.44,1025.62
1994-11-18,1025.18,1025.33,1019.69,1024.13
1994-11-21,1024.3,1033.56,1024.3,1033.56
1994-11-22,1033.56,1033.56,1029.87,1031.97
1994-11-23,1031.27,1031.27,1021.13,1022.02
1994-11-24,1022.2,1025.71,1022.03,1024.69
1994-11-25,1025.22,1030.35,1025.22,1029.79
1994-11-28,1029.79,1035.79,1029.73,1032.87
1994-11-29,1033.21,1033.8,1029.59,1033.8
1994-11-30,1033.84,1038.77,1032.06,1038.18
1994-12-01,1038.09,1038.16,1031.54,1032.69
1994-12-02,1032.62,1038.35,1030.6,1038.35
1994-12-05,1038.78,1050.47,1038.78,1050.47
1994-12-06,1050.56,1051.66,1042.96,1044.82
1994-12-07,1044.74,1048.08,1043.88,1044.01
1994-12-09,1043.75,1043.75,1033.78,1033.78
1994-12-12,1034.04,1034.84,1029.56,1030.9
1994-12-13,1030.73,1030.73,1026.72,1030.1
1994-12-14,1030.19,1030.22,1026.69,1026.83
1994-12-15,1027,1029.06,1025.31,1027.23
1994-12-16,1027.4,1027.44,1021.32,1027.22
1994-12-19,1027.4,1036.04,1027.4,1035.35
1994-12-20,1035.44,1036.46,1032.84,1035.31
1994-12-21,1035.31,1045.99,1035.31,1045.19
1994-12-22,1045.32,1053.84,1045.32,1052.5
1994-12-23,1052.41,1052.49,1051.46,1051.88
1994-12-27,1051.84,1055.64,1051.84,1055.28
1994-12-28,1055.54,1060.09,1055.47,1056.04
1994-12-29,1056,1056.8,1050.33,1055.24
1995-01-02,1055.08,1057.39,1053.32,1056.31
1995-01-03,1056.31,1059.43,1053.61,1053.61
1995-01-04,1053.61,1054.44,1047.88,1047.97
1995-01-05,1047.97,1048.73,1044.95,1046.36
1995-01-09,1046.02,1046.02,1035.15,1037.84
1995-01-10,1037.93,1037.93,1032.45,1035.38
1995-01-11,1035.33,1039.13,1035.29,1038.25
1995-01-12,1038.33,1040.34,1033.45,1033.51
1995-01-13,1033.51,1033.51,1024.34,1026.78
1995-01-16,1027.03,1030.96,1027.03,1029.75
1995-01-17,1029.78,1031.27,1024.68,1024.99
1995-01-18,1024.99,1024.99,1013.94,1013.94
1995-01-19,1013.94,1013.94,1005.67,1007.55
1995-01-20,1007.46,1007.46,979.42,985.24
1995-01-23,985.24,985.24,973.41,978.98
1995-01-24,979.32,985.29,974.84,981.49
1995-01-25,981.58,988.19,980.38,986.71
1995-01-26,986.71,994.6,986.71,994.6
1995-01-27,994.86,996.72,990.24,992.47
1995-01-30,992.55,994.17,991.53,991.57
1995-01-31,991.31,993.27,988.31,993.27
1995-02-01,993.36,994.94,986.1,986.1
1995-02-02,985.59,985.59,969.87,975.44
1995-02-03,975.1,975.1,964.45,968.3
1995-02-06,968.97,979.06,968.97,974.83
1995-02-07,974.91,980.24,974.91,977.9
1995-02-08,977.73,977.73,972.72,974.38
1995-02-09,974.52,982.53,969.11,982.53
1995-02-10,982.53,983.41,976.58,981.05
1995-02-13,980.88,983.81,980.06,983.37
1995-02-14,983.37,987.62,983.37,986.94
1995-02-15,986.94,988.37,984.39,985.47
1995-02-16,985.72,987.45,975.42,976.71
1995-02-17,976.45,990.71,974.37,990.42
1995-02-20,990.16,990.16,985.63,986.82
1995-02-21,989.2,997.93,988.56,997.3
1995-02-22,997.05,1007.79,994.88,1007.79
1995-02-23,1007.96,1014.51,1005.59,1006.5
1995-02-24,1006.59,1009.48,1005.87,1009.1
1995-02-27,1008.77,1008.77,1000.15,1001.58
1995-02-28,1001.91,1017.44,1001.91,1017.4
1995-03-01,1017.83,1026.23,1017.83,1024.74
1995-03-02,1024.66,1029.09,1023.39,1029.02
1995-03-03,1028.77,1028.77,1021.41,1021.41
1995-03-06,1021.27,1021.27,1011.28,1011.28
1995-03-07,1011.28,1012.72,1005.75,1005.88
1995-03-08,1005.49,1005.49,992.05,996.7
1995-03-09,996.7,1003.46,994.89,994.89
1995-03-10,994.94,994.94,982.42,988.46
1995-03-13,988.46,991.04,986.82,987.66
1995-03-14,987.48,987.48,981.5,984.1
1995-03-15,984.43,992.8,984.43,989.25
1995-03-16,989.08,989.74,986.22,989.32
1995-03-17,989.41,997.15,988.68,994.05
1995-03-20,993.71,993.71,984.19,987.28
1995-03-21,987.45,991.36,984.9,986.16
1995-03-22,985.83,985.83,975.39,977.58
1995-03-23,977.41,977.41,967.12,967.12
1995-03-24,967.38,967.57,963.54,967.49
1995-03-27,968.08,972.64,963.32,963.37
1995-03-28,963.11,963.11,950.87,951.74
1995-03-29,951.4,952.86,943.39,950.36
1995-03-30,950.53,951.78,934.83,934.83
1995-03-31,935.17,939.97,934.06,937.9
1995-04-03,937.9,945.43,933.88,945.43
1995-04-04,945.85,955.66,945.85,952.87
1995-04-05,952.87,953.16,944.53,948.41
1995-04-06,948.41,954.05,945.42,954.05
1995-04-07,953.96,959.75,952.65,959.33
1995-04-10,959.67,965.18,959.67,962.76
1995-04-11,962.76,967.67,962.76,963.75
1995-04-12,963.75,963.75,956.07,956.09
1995-04-13,956.09,957.88,955.19,957
1995-04-18,956.89,956.89,948.86,950.86
1995-04-19,950.86,950.86,944.61,950.36
1995-04-20,950.44,956.1,950.44,955.07
1995-04-21,955.07,960.54,955.07,960.27
1995-04-24,960.27,960.27,954.3,954.3
1995-04-25,954.47,960.51,950.73,959.8
1995-04-26,959.8,962.49,956.99,959.56
1995-04-27,959.56,962.9,957.78,959.33
1995-04-28,959.66,960.71,955.52,955.95
1995-05-02,956,968.03,956,967.56
1995-05-03,967.72,987.57,967.72,977.17
1995-05-04,977.33,996.44,977.33,996.28
1995-05-05,996.28,996.28,990.2,995.68
1995-05-08,995.68,995.68,985.17,987.08
1995-05-09,987.08,992.44,986.13,990.94
1995-05-10,991.43,999.14,991.43,997.14
1995-05-11,997.14,1008.23,994.29,1005.56
1995-05-12,1006.05,1017.15,1006.05,1011.21
1995-05-15,1012.19,1018.37,1011.73,1012.98
1995-05-16,1012.88,1012.88,1005.22,1010.24
1995-05-17,1010.19,1010.19,1000.73,1004.5
1995-05-18,1004.5,1013.36,1001.73,1011.25
1995-05-19,1011.25,1026.95,1007.37,1022.7
1995-05-22,1022.7,1022.7,1015.42,1018.77
1995-05-23,1018.57,1021.99,1016.07,1016.07
1995-05-24,1016.07,1033.51,1016.07,1033.51
1995-05-26,1033.1,1033.1,1026.37,1027.49
1995-05-29,1027.44,1027.44,1021.3,1023.99
1995-05-30,1024.32,1039.26,1024.32,1035.51
1995-05-31,1035.92,1048.16,1033.85,1034.89
1995-06-01,1035.63,1047.11,1035.63,1046.25
1995-06-02,1046.25,1053.84,1041.18,1052.82
1995-06-06,1052.58,1057.27,1042.5,1042.5
1995-06-07,1042.4,1048.84,1039.04,1042.79
1995-06-08,1042.87,1043.23,1037.27,1042.45
1995-06-09,1042.45,1042.45,1033.29,1036.25
1995-06-12,1036.25,1036.25,1022.77,1027.69
1995-06-13,1027.64,1027.64,1020.91,1020.91
1995-06-14,1020.91,1023.53,1016.1,1016.62
1995-06-16,1016.52,1016.52,1006.69,1008.85
1995-06-19,1009.15,1019.24,1009.01,1018.5
1995-06-20,1018.55,1036.81,1018.55,1028.65
1995-06-21,1028.72,1035.86,1028.72,1033.43
1995-06-22,1033.28,1038.91,1029.77,1038.91
1995-06-23,1038.87,1046.9,1038.87,1043.71
1995-06-26,1043.62,1043.77,1026.35,1027.88
1995-06-27,1027.58,1027.58,1018.5,1020.59
1995-06-28,1020.14,1020.14,1012.83,1020.13
1995-06-29,1020.43,1028.63,1020.43,1028.45
1995-06-30,1028.76,1029.7,1025.26,1029.7
1995-07-03,1029.78,1033.46,1027.29,1030.03
1995-07-04,1030.11,1032.4,1029.26,1030.71
1995-07-05,1030.62,1031.24,1025.15,1026.34
1995-07-06,1026.56,1027.34,1017.89,1021.03
1995-07-07,1021.12,1031.81,1021.12,1031.81
1995-07-10,1032.49,1048.56,1032.49,1046.08
1995-07-11,1046.01,1053.48,1041.27,1053.48
1995-07-12,1053.48,1059.58,1051.49,1055.75
1995-07-13,1056.06,1062.4,1052.35,1054.69
1995-07-14,1054.62,1054.64,1044.63,1048.95
1995-07-17,1048.91,1058.48,1048.91,1054.07
1995-07-18,1054.52,1054.79,1048.58,1048.58
1995-07-19,1048.49,1048.49,1035.98,1040.45
1995-07-20,1040.26,1040.26,1030.02,1033.33
1995-07-21,1033.33,1034.28,1025.28,1028.82
1995-07-24,1028.82,1039.56,1028.62,1034.96
1995-07-25,1035.05,1047.13,1035.05,1042.77
1995-07-26,1043.3,1053.97,1043.3,1050.24
1995-07-27,1050.24,1050.29,1047,1047.45
1995-07-28,1047.31,1050.16,1043.6,1043.6
1995-07-31,1043.3,1043.3,1034.2,1034.2
1995-08-01,1034.34,1041.46,1034.34,1041.11
1995-08-02,1041.18,1045.44,1041.18,1045.44
1995-08-03,1045.59,1051.72,1045.59,1048.69
1995-08-04,1048.61,1048.61,1038.88,1038.88
1995-08-07,1038.8,1038.92,1032.42,1032.42
1995-08-08,1032.42,1034.52,1024.33,1024.33
1995-08-09,1024.03,1025.67,1016.47,1025.46
1995-08-10,1024.03,1025.67,1016.47,1025.46
1995-08-11,1026.51,1035.62,1026.51,1035.62
1995-08-14,1035.24,1035.31,1025.56,1027.03
1995-08-16,1027.25,1032.57,1027.25,1028.75
1995-08-17,1028.75,1028.75,1023.02,1024.29
1995-08-18,1023.8,1027.06,1019.57,1024.41
1995-08-21,1024.71,1035.48,1024.71,1032.06
1995-08-22,1032.29,1036.2,1027.58,1028.16
1995-08-23,1028.31,1030.63,1023.73,1026.46
1995-08-24,1026.23,1026.23,1016.97,1019.92
1995-08-25,1020.08,1020.08,1014.4,1016.24
1995-08-28,1016.24,1016.81,1011.33,1011.33
1995-08-29,1011.33,1012.24,1006.19,1012.24
1995-08-30,1012.54,1017.6,1012.54,1013.44
1995-08-31,1013.44,1013.44,1007.65,1012.53
1995-09-01,1012.68,1023.6,1012.66,1023.6
1995-09-04,1023.75,1028.34,1018.19,1026.59
1995-09-05,1026.74,1034.63,1026.74,1028.49
1995-09-06,1028.64,1060.6,1021.81,1023.18
1995-09-07,1023.18,1023.18,1015.87,1020.33
1995-09-08,1020.33,1022.17,1019.1,1020.18
1995-09-11,1020.1,1020.1,1013.79,1014.78
1995-09-12,1014.69,1018.27,1014.69,1017.12
1995-09-13,1017.12,1020.52,1011.79,1018.06
1995-09-14,1018.15,1020.19,1012.88,1013.87
1995-09-15,1013.87,1019.13,1011.52,1013.75
1995-09-18,1013.52,1013.52,998.49,1002.36
1995-09-19,1002.14,1002.14,988.54,989.43
1995-09-20,989.21,997.83,975.52,995.12
1995-09-21,994.74,996.38,989.33,995.65
1995-09-22,995.43,995.43,977.64,977.64
1995-09-25,977.64,978.55,967.34,974.99
1995-09-26,975.44,990.66,975.39,981.05
1995-09-27,980.97,980.97,971.97,972.45
1995-09-28,972.38,973.82,967.27,973.82
1995-09-29,973.67,982.42,973.56,977.59
1995-10-02,977.67,979.96,967.19,976.44
1995-10-03,976.37,976.37,964.66,969.21
1995-10-04,969.26,972.77,964.61,972.77
1995-10-05,972.77,980.91,972.77,977.53
1995-10-06,977.53,980.57,973.65,980.54
1995-10-09,980.39,980.39,973.39,980.2
1995-10-10,980.2,980.2,972.79,973.41
1995-10-11,973.33,973.33,959.67,962.83
1995-10-12,961.47,961.47,934.23,936.11
1995-10-13,936.03,945.59,932.82,945.41
1995-10-16,945.34,945.39,928.22,928.22
1995-10-17,927.62,927.62,895.79,901.71
1995-10-18,901.87,913.31,901.87,913.31
1995-10-19,913.84,922.52,913.84,916.08
1995-10-20,916.08,916.28,895.71,895.71
1995-10-23,895.66,895.66,881.49,882.15
1995-10-24,882.3,893.62,882.21,891.7
1995-10-25,891.7,906.55,891.7,903.6
1995-10-27,903.07,903.07,886.79,891.09
1995-10-30,891.27,903.35,891.27,898.46
1995-10-31,898.61,924.98,898.38,924.98
1995-11-02,925.08,933.02,921.51,923.98
1995-11-03,924.14,926.63,921.79,923.36
1995-11-06,922.91,922.91,907.45,911.01
1995-11-07,911.16,916.93,905.96,916.93
1995-11-08,923.56,923.98,918.36,921.88
1995-11-09,922.49,930.7,922.49,924.56
1995-11-10,924.33,924.33,910.49,911.08
1995-11-13,911.01,915.01,909.77,912.53
1995-11-14,912.61,912.88,906.01,907.28
1995-11-15,907.05,907.11,900.36,902.18
1995-11-16,902.48,904.34,900.27,901.36
1995-11-17,901.36,901.45,894.1,901.45
1995-11-20,901.75,914.92,901.75,914.92
1995-11-21,915,924.32,915,924.32
1995-11-22,924.18,932.59,924.18,929.86
1995-11-23,929.7,929.88,923.54,923.54
1995-11-24,923.54,924.6,918.49,924.05
1995-11-27,924.58,939.67,924.58,937.17
1995-11-28,937.32,941.28,928.8,928.8
1995-11-29,928.65,937.78,926.39,930.46
1995-11-30,930.46,945.41,930.46,940.17
1995-12-01,940.54,967.68,940.54,967.68
1995-12-04,967.68,967.68,944.14,946.08
1995-12-05,963.54,963.54,951.98,957.22
1995-12-06,957.44,958.45,946.66,948.22
1995-12-07,947.99,965.47,947.99,965.41
1995-12-11,965.33,972.98,963.15,963.55
1995-12-12,963.55,963.6,954.5,960.52
1995-12-13,960.39,964.61,954.98,957.62
1995-12-14,957.84,961.28,957.66,959.31
1995-12-15,959.24,974.89,953.42,953.42
1995-12-18,953,953,938.24,938.88
1995-12-19,938.47,938.47,918,921.97
1995-12-20,922.31,942.56,922.31,940.31
1995-12-21,940.31,951.32,938.24,947.89
1995-12-22,947.89,952.63,945.08,949.7
1995-12-27,949.15,953.89,949.06,953.89
1995-12-28,954.02,960.7,954.02,959.79
1996-01-02,959.79,975.27,959.6,975.27
1996-01-03,975.91,993.06,975.87,987.9
1996-01-04,988.23,1007.89,988.23,1005.27
1996-01-05,1005.27,1022.8,1001.88,1019.01
1996-01-08,1019.14,1021.84,1012.75,1017.34
1996-01-09,1017.81,1034.22,1017.81,1030.14
1996-01-10,1029.81,1030,1019.57,1019.57
1996-01-11,1018.89,1023.09,1005.3,1022.77
1996-01-12,1023.02,1035.84,1022.98,1031.06
1996-01-15,1030.89,1037.74,1024.05,1024.05
1996-01-16,1023.72,1033.62,1022.29,1033.09
1996-01-17,1033.31,1038.53,1025.64,1030.4
1996-01-18,1030.4,1032.03,1022.43,1022.82
1996-01-19,1022.82,1052.12,1022.82,1052.12
1996-01-22,1051.71,1057.98,1041.91,1050.45
1996-01-23,1050.7,1050.7,1043.29,1045.75
1996-01-24,1046.02,1060.74,1046.02,1058.75
1996-01-25,1058.75,1073.81,1058.66,1069.3
1996-01-26,1069.16,1069.23,1059.16,1063.15
1996-01-29,1063.35,1069,1059.9,1069
1996-01-30,1069.13,1080.26,1068.92,1074.55
1996-01-31,1074.95,1087.08,1074.95,1086.57
1996-02-01,1086.81,1091.81,1082.37,1082.37
1996-02-02,1082.17,1084.95,1074.61,1084.51
1996-02-05,1084.51,1084.51,1075.45,1075.45
1996-02-06,1075.66,1090.8,1075.66,1089.09
1996-02-07,1089.29,1098.73,1089.29,1094.98
1996-02-08,1094.98,1095.49,1080.64,1080.69
1996-02-09,1080.6,1080.6,1074.24,1077.09
1996-02-12,1077.09,1077.09,1062.87,1062.87
1996-02-13,1063,1065.61,1061.57,1064.24
1996-02-14,1064.1,1064.1,1054.71,1055.13
1996-02-15,1055.13,1059.75,1044.11,1059.75
1996-02-16,1060.22,1066.68,1053.77,1059.84
1996-02-19,1059.82,1059.82,1042.1,1042.1
1996-02-20,1042.24,1048.03,1037.66,1037.66
1996-02-21,1037.66,1045.97,1030.54,1045.97
1996-02-22,1046.37,1060.18,1046.37,1055.72
1996-02-23,1055.55,1073.74,1055.55,1073.74
1996-02-26,1073.74,1076.19,1071.07,1073.05
1996-02-27,1072.84,1074.63,1065.19,1074.63
1996-02-28,1074.93,1083.43,1074.93,1077.82
1996-02-29,1077.95,1077.95,1066.94,1066.99
1996-03-01,1066.99,1074.02,1066.52,1074.02
1996-03-04,1074.02,1074.27,1069.44,1069.98
1996-03-05,1069.98,1071.76,1058.76,1058.76
1996-03-06,1058.36,1058.36,1049.06,1049.24
1996-03-07,1049.45,1064.4,1049.45,1062.15
1996-03-08,1062.28,1064.2,1060.08,1062.47
1996-03-11,1062.47,1062.47,1039.39,1041.59
1996-03-12,1041.99,1051.08,1037.62,1038.09
1996-03-13,1038.23,1043.67,1035.28,1043.05
1996-03-14,1043.05,1044.12,1039.05,1039.05
1996-03-15,1039.11,1041.66,1035.95,1035.95
1996-03-18,1035.95,1043.25,1033.91,1042.93
1996-03-19,1043.26,1058.98,1043.26,1056.84
1996-03-20,1056.9,1060.79,1051.63,1060.64
1996-03-21,1060.72,1067.98,1060.65,1060.65
1996-03-22,1060.73,1061.01,1055.29,1057.53
1996-03-25,1057.87,1068.76,1057.87,1068.3
1996-03-26,1068.3,1073.06,1067.6,1068.42
1996-03-27,1068.56,1070.86,1065.32,1067.43
1996-03-28,1067.43,1067.43,1058,1059.47
1996-03-29,1059.27,1059.35,1049.99,1050.81
1996-04-01,1050.87,1058.49,1050.87,1057.77
1996-04-02,1057.9,1062.97,1056.3,1062.94
1996-04-03,1062.94,1063.35,1058.75,1060.26
1996-04-04,1060.26,1068.02,1058.71,1067.71
1996-04-09,1067.51,1067.51,1060.05,1061.34
1996-04-10,1061.41,1072.11,1061.41,1072.11
1996-04-11,1071.91,1072.55,1069.5,1071.02
1996-04-12,1071.02,1080.97,1070.85,1080.45
1996-04-15,1080.72,1094.54,1080.72,1094.54
1996-04-16,1094.6,1099.34,1085.72,1085.72
1996-04-17,1086.13,1087.64,1082.36,1085.83
1996-04-18,1085.83,1091.15,1085.83,1091.15
1996-04-19,1091.15,1103.12,1089.79,1102.97
1996-04-22,1103.37,1114.99,1103.37,1114.99
1996-04-23,1115.06,1117.85,1112.16,1117.85
1996-04-24,1117.85,1128.87,1117.85,1128.87
1996-04-25,1128.92,1132.82,1127.97,1130.19
1996-04-26,1130.2,1131.21,1122.66,1131.21
1996-04-29,1131.14,1131.57,1117.54,1117.54
1996-04-30,1117.4,1118.58,1111.35,1118.58
1996-05-02,1118.58,1122.8,1118.47,1122.31
1996-05-03,1122.24,1122.24,1105.48,1107.82
1996-05-06,1107.73,1108.04,1099.97,1100.7
1996-05-07,1100.7,1110.1,1093.8,1110.1
1996-05-08,1110.03,1119.14,1106.04,1110.99
1996-05-09,1110.99,1112.23,1103.75,1106.05
1996-05-10,1105.78,1105.78,1100.32,1100.47
1996-05-13,1100.54,1102.35,1099.3,1099.49
1996-05-14,1100.49,1107.96,1100.49,1106.99
1996-05-15,1107.06,1113.43,1107.06,1112.71
1996-05-17,1112.97,1113.4,1106.77,1109.86
1996-05-20,1109.86,1123.86,1109.86,1122.86
1996-05-21,1122.99,1131.44,1122.99,1131.28
1996-05-22,1131.32,1137.51,1129.17,1137.51
1996-05-23,1137.51,1140.71,1135.64,1137.37
1996-05-24,1137.35,1137.4,1132.87,1134.1
1996-05-28,1134.24,1142.94,1134.24,1142.51
1996-05-29,1142.43,1142.61,1138.82,1139.37
1996-05-30,1139.45,1139.45,1129.51,1129.96
1996-05-31,1130.11,1138.86,1129.77,1138.86
1996-06-03,1139,1139.54,1137.7,1137.78
1996-06-04,1137.78,1137.85,1134.51,1134.81
1996-06-05,1134.81,1140.7,1134.81,1138.89
1996-06-07,1138.82,1139.13,1135.74,1136.23
1996-06-10,1136.22,1136.27,1127.59,1129.1
1996-06-11,1128.77,1128.77,1118.06,1118.06
1996-06-12,1117.92,1123.5,1114.8,1123.5
1996-06-13,1122.96,1127.15,1120.85,1120.93
1996-06-14,1120.73,1120.73,1112.67,1112.98
1996-06-17,1112.98,1112.98,1102.46,1104.04
1996-06-18,1103.97,1104.36,1098.77,1104.36
1996-06-19,1104.11,1111.05,1099.13,1111.05
1996-06-20,1110.91,1111.01,1101.36,1101.36
1996-06-21,1101.36,1101.36,1085.45,1086.61
1996-06-24,1086.61,1093.08,1085.62,1090.21
1996-06-25,1090.34,1100.59,1090.34,1099.56
1996-06-26,1099.95,1105.03,1098.43,1098.43
1996-06-27,1098.17,1098.18,1088.55,1092.57
1996-06-28,1092.27,1094.39,1087.29,1090.61
1996-07-01,1090.61,1090.61,1075.42,1075.77
1996-07-02,1075.74,1076.15,1071.13,1074.61
1996-07-03,1074.6,1082.22,1072.43,1081.09
1996-07-04,1081.09,1086.39,1080.48,1085.35
1996-07-05,1085.38,1087.34,1084.34,1086.21
1996-07-08,1085.18,1085.18,1073.23,1076.72
1996-07-09,1076.78,1084.76,1076.78,1082.9
1996-07-10,1082.96,1088.79,1082.96,1085.43
1996-07-11,1085.62,1088.13,1082.5,1082.5
1996-07-12,1082.04,1082.04,1055.62,1056.85
1996-07-15,1057.09,1062.24,1048.89,1049.89
1996-07-16,1048.68,1048.68,1025.52,1031
1996-07-17,1031.49,1041.87,1031.49,1036.5
1996-07-18,1036.5,1037.09,1029.18,1029.47
1996-07-19,1027.47,1031.69,1011.17,1025.48
1996-07-22,1026.08,1027.47,1012.88,1014.63
1996-07-23,1013.93,1024.76,1009.46,1024.2
1996-07-24,1024.2,1024.58,1009.18,1012.21
1996-07-25,1012.87,1024.47,1011.73,1016.36
1996-07-26,1017.09,1024.74,1017.09,1023.1
1996-07-29,1023.64,1031.8,1023.64,1027.1
1996-07-30,1027.1,1028.57,1016.98,1019.4
1996-07-31,1019.47,1029.79,1019.47,1028.7
1996-08-01,1029.3,1037.01,1029.3,1036.46
1996-08-02,1036.88,1041.03,1032.33,1033.25
1996-08-05,1033.07,1036.24,1028.42,1031.48
1996-08-06,1031.78,1031.78,1025.81,1028.1
1996-08-07,1028.58,1030.12,1026.52,1027.68
1996-08-08,1028.02,1035.17,1025.35,1035.11
1996-08-09,1035.11,1040.65,1035.05,1040.14
1996-08-12,1040.63,1043.13,1038.01,1042.87
1996-08-13,1043.23,1048.64,1042.2,1042.84
1996-08-14,1042.84,1042.84,1033.58,1034.08
1996-08-16,1033.83,1039.4,1031.95,1038.88
1996-08-19,1038.77,1042.28,1032.77,1033.46
1996-08-20,1033.18,1033.18,1026.66,1029.01
1996-08-21,1029.56,1029.56,1022.57,1026.01
1996-08-22,1025.39,1026.21,1019.98,1025.82
1996-08-23,1026.6,1034.12,1025.15,1033.97
1996-08-26,1034.09,1034.09,1024.19,1028.56
1996-08-27,1028.53,1036.31,1025.98,1035.83
1996-08-28,1035.85,1041.99,1035.24,1035.6
1996-08-29,1035.35,1038.74,1032.07,1038.48
1996-08-30,1038.66,1040.55,1031.98,1039.93
1996-09-02,1040.01,1040.38,1033.38,1033.38
1996-09-03,1033.44,1034.38,1021.74,1022.37
1996-09-04,1022.37,1035.13,1022.37,1030.23
1996-09-05,1030.41,1034.58,1030.3,1033.26
1996-09-06,1033.26,1033.26,1020.8,1021.59
1996-09-09,1027.1,1031,1027.1,1030.12
1996-09-10,1030.75,1037.61,1030.75,1036.02
1996-09-11,1036.02,1039.7,1030.18,1033.67
1996-09-12,1033.67,1033.67,1013.84,1013.84
1996-09-13,1013.39,1018,1006.64,1012.25
1996-09-16,1012.53,1024.18,1012.07,1023.38
1996-09-17,1023.5,1029.27,1022.83,1028.71
1996-09-18,1028.71,1031.71,1024.46,1030.73
1996-09-19,1030.62,1046.17,1028.82,1045.54
1996-09-20,1045.24,1045.57,1038.32,1039.53
1996-09-23,1039.35,1040.54,1033.94,1036.01
1996-09-24,1035.8,1036.22,1027.38,1028.18
1996-09-25,1028.31,1042.82,1025.8,1040.68
1996-09-26,1040.62,1045.53,1040.62,1042.97
1996-09-27,1042.79,1049.55,1039.82,1048.81
1996-09-30,1048.72,1054.5,1044.72,1054.19
1996-10-01,1054.08,1060.8,1052.07,1053.53
1996-10-02,1054.02,1073.11,1052.94,1069.13
1996-10-03,1068.04,1077.34,1068.04,1074.33
1996-10-04,1073.86,1076.72,1069.57,1076.72
1996-10-07,1076.72,1078.61,1072.24,1073.53
1996-10-08,1073.53,1073.76,1065.78,1070.63
1996-10-09,1070.69,1084.46,1070.29,1081.21
1996-10-10,1081.75,1082.14,1072.48,1072.87
1996-10-11,1073.27,1084.24,1071.93,1081.33
1996-10-14,1082.1,1085.43,1080.56,1081.81
1996-10-15,1082.05,1090.11,1076.98,1088.52
1996-10-16,1088.93,1090.42,1073.54,1073.54
1996-10-17,1073.52,1089.8,1073.2,1089.8
1996-10-18,1089.92,1099.86,1089.33,1093
1996-10-21,1092.88,1101.82,1092.15,1094.71
1996-10-22,1094.39,1094.45,1086.98,1088.6
1996-10-23,1088.9,1088.9,1079.46,1081.48
1996-10-24,1081.18,1081.83,1074.85,1075.25
1996-10-25,1075.24,1075.24,1066.66,1068.94
1996-10-28,1068.64,1080.49,1067.82,1076.59
1996-10-29,1076.65,1076.67,1061.17,1062.24
1996-10-30,1062.15,1064.42,1056.91,1060.3
1996-10-31,1060.12,1067.87,1055.25,1067.07
1996-11-04,1066.35,1072.29,1052.35,1070.15
1996-11-05,1069.98,1076.66,1069.58,1076
1996-11-06,1076.1,1083.93,1074.92,1076.16
1996-11-07,1076.04,1076.46,1064.89,1068.71
1996-11-08,1068.71,1074.38,1065.67,1070.2
1996-11-11,1070,1073.84,1066.94,1073.09
1996-11-12,1072.5,1075.64,1066.98,1072.9
1996-11-13,1076.98,1077.88,1074.97,1075.69
1996-11-14,1075.75,1085.81,1075.35,1084.9
1996-11-15,1085.08,1093.48,1084.49,1087.55
1996-11-18,1087.21,1088.99,1077.49,1084.45
1996-11-19,1084.16,1086.3,1079.73,1081.14
1996-11-20,1080.96,1083.77,1077.34,1080.11
1996-11-21,1079.64,1087.66,1075.11,1085.79
1996-11-22,1085.79,1098.99,1082.53,1097.68
1996-11-25,1097.89,1103.76,1096.8,1100.85
1996-11-26,1101.21,1107.67,1099.6,1102.39
1996-11-27,1101.86,1107.68,1098.32,1105.65
1996-11-28,1104.7,1108.84,1101.21,1108.14
1996-11-29,1107.43,1118.29,1100.07,1118.29
1996-12-02,1117.35,1128.05,1116.89,1127.08
1996-12-03,1126.88,1131.7,1125.13,1129.93
1996-12-04,1129.69,1134.41,1122.97,1132.67
1996-12-05,1129.69,1142.06,1127.43,1130.96
1996-12-06,1129.24,1129.24,1102.34,1108.4
1996-12-09,1109.59,1124,1100.14,1122.41
1996-12-10,1122.29,1130.81,1121.99,1127.97
1996-12-11,1127.67,1128.27,1119.22,1121.88
1996-12-12,1121.8,1122.91,1113.9,1121.9
1996-12-13,1121.82,1121.92,1104.67,1108.64
1996-12-16,1108.64,1124.73,1108.64,1124.58
1996-12-17,1122.92,1126.12,1121.16,1126.12
1996-12-18,1126.36,1131.41,1123.84,1125.76
1996-12-19,1125.61,1126.67,1114.45,1120.22
1996-12-20,1120.03,1129.55,1120.03,1127.45
1996-12-23,1127.45,1128.99,1122.82,1123.74
1996-12-27,1123.8,1143.1,1121.93,1142.85
1996-12-30,1142.85,1155.15,1139.75,1140.19
1997-01-02,1138.47,1139.12,1125.06,1134.87
1997-01-03,1133.69,1140.23,1130.82,1139.62
1997-01-07,1139.43,1142.8,1133.62,1137.08
1997-01-08,1137.09,1142.54,1134.8,1137.28
1997-01-09,1136.09,1136.26,1121.95,1130.22
1997-01-10,1130.04,1143.46,1129.43,1141.31
1997-01-13,1141.01,1172.41,1141.01,1167.43
1997-01-14,1167.67,1168.37,1160.94,1163.83
1997-01-15,1163.77,1176.05,1163.56,1169.36
1997-01-16,1169,1169.86,1160.41,1167.94
1997-01-17,1167.89,1180.26,1159.7,1166.17
1997-01-20,1166.59,1176.64,1162.69,1176.07
1997-01-21,1175.71,1175.71,1163.97,1174.99
1997-01-22,1174.97,1185.37,1174.96,1180.3
1997-01-23,1180.1,1192.45,1175.21,1186.86
1997-01-24,1186.2,1187.82,1178.43,1178.96
1997-01-27,1178.97,1179.21,1171.06,1175.21
1997-01-28,1174.68,1176.65,1169.87,1172.94
1997-01-29,1172.71,1183.14,1171.59,1172.87
1997-01-30,1172.46,1176.55,1166.23,1170.16
1997-01-31,1169.77,1174.66,1167.72,1174.62
1997-02-03,1174.68,1183.21,1173.94,1182.16
1997-02-04,1181.99,1182.86,1173.22,1180.98
1997-02-05,1180.15,1188.97,1180.07,1187.01
1997-02-06,1186.63,1190.89,1180.64,1187.92
1997-02-07,1187.69,1199.91,1186.53,1196.96
1997-02-10,1196.57,1204.97,1196.36,1201.96
1997-02-11,1202.04,1203.94,1198.71,1200.23
1997-02-12,1199.99,1209.2,1199.87,1208.49
1997-02-13,1208.68,1216.41,1207.01,1212.03
1997-02-14,1211.9,1214.1,1208.04,1213.36
1997-02-17,1213,1214.42,1210.16,1212.2
1997-02-18,1211.42,1216.88,1210.3,1210.9
1997-02-19,1211.02,1215.46,1208.74,1213.75
1997-02-20,1213.4,1214.14,1206.74,1213.1
1997-02-21,1211.97,1216.21,1207.08,1209.53
1997-02-24,1208.99,1212.2,1204.1,1211.8
1997-02-25,1211.7,1224.07,1211.56,1223.45
1997-02-26,1223.45,1236.49,1219.42,1235.79
1997-02-27,1235.26,1239.03,1233,1235.79
1997-02-28,1234.69,1235.51,1221.34,1223.97
1997-03-03,1223.73,1237.05,1217.15,1237.01
1997-03-04,1237.25,1244.52,1235.76,1240.84
1997-03-05,1240.24,1247.63,1234.55,1247.63
1997-03-06,1247.64,1258.29,1247.64,1250.36
1997-03-07,1250.42,1250.64,1240.43,1244.01
1997-03-10,1244.22,1246.21,1238.79,1245.96
1997-03-11,1245.96,1261.16,1245.66,1256.43
1997-03-12,1256.37,1256.6,1248.92,1249.92
1997-03-13,1249.8,1249.8,1235.42,1241.97
1997-03-14,1241.43,1241.73,1230.41,1238.01
1997-03-17,1238.37,1238.84,1222.5,1223.75
1997-03-18,1223.59,1224.03,1210.93,1213.8
1997-03-19,1213.8,1216.42,1209.16,1213.69
1997-03-20,1213.01,1213.24,1205.71,1209.5
1997-03-21,1209.99,1216.72,1209.28,1216.6
1997-03-24,1216.6,1220.35,1211.2,1215.69
1997-03-25,1215.87,1218.71,1214.46,1215.48
1997-03-26,1215.45,1224.7,1212.99,1223.48
1997-03-27,1223.48,1226.86,1211.99,1215.24
1997-04-01,1214.76,1214.76,1180.32,1183.49
1997-04-02,1183.49,1189.03,1172.45,1176.56
1997-04-03,1176.14,1176.14,1157.89,1168.89
1997-04-04,1168.89,1170.67,1163.11,1167.8
1997-04-07,1167.83,1181.68,1167.78,1178.27
1997-04-08,1178.29,1187.6,1178.23,1186.13
1997-04-09,1185.27,1190.17,1184.42,1184.92
1997-04-10,1184.21,1184.6,1174.75,1176.79
1997-04-11,1176.67,1176.94,1161.23,1163.95
1997-04-14,1162.88,1167.25,1149.14,1164.4
1997-04-15,1163.27,1171.54,1162.1,1166.77
1997-04-16,1166.77,1178.47,1163.78,1170.95
1997-04-17,1171.43,1180.75,1163.82,1179.48
1997-04-18,1179.07,1191.93,1177.93,1191.93
1997-04-21,1192.23,1205.84,1188.96,1194.14
1997-04-22,1194.55,1199.72,1190.53,1199.17
1997-04-23,1199.17,1215.25,1199.17,1209.71
1997-04-24,1209.79,1218.17,1204.91,1215.27
1997-04-25,1214.88,1215.12,1202.71,1206.21
1997-04-28,1206.03,1211.33,1201.14,1202.57
1997-04-29,1202.34,1205.44,1193.16,1198.17
1997-04-30,1198.33,1212.23,1193.24,1194.23
1997-05-02,1194.65,1205.98,1194.28,1205.71
1997-05-05,1205.65,1213.59,1203.34,1211.65
1997-05-06,1211.89,1226.12,1211.86,1217.47
1997-05-07,1217.31,1231.45,1213.64,1227.21
1997-05-09,1227.21,1242.11,1220.31,1241.04
1997-05-12,1240.8,1260.3,1238.79,1259.44
1997-05-13,1259.51,1270.42,1254.24,1256.17
1997-05-14,1255.81,1262.75,1251.5,1261.47
1997-05-15,1261.29,1264.96,1244.68,1249.39
1997-05-16,1249.39,1256.8,1247.9,1251.31
1997-05-20,1251.31,1276.02,1247.41,1270.36
1997-05-21,1269.95,1297.99,1269.28,1290.11
1997-05-22,1290.16,1291.18,1282.48,1287.19
1997-05-23,1287.19,1294.21,1284.09,1290.7
1997-05-26,1290.73,1313.88,1286.38,1309.12
1997-05-27,1309.05,1323.19,1303.65,1310.7
1997-05-28,1311.14,1313.85,1300.83,1304.59
1997-05-30,1303.59,1304.31,1277.55,1280.02
1997-06-02,1279.78,1302.68,1274.59,1300.35
1997-06-03,1300.05,1312.46,1293.55,1298.82
1997-06-04,1298.82,1304.66,1294.63,1304.17
1997-06-05,1303.7,1307.16,1299.14,1306.92
1997-06-06,1303.87,1314.35,1303.71,1305.35
1997-06-09,1305.35,1310.45,1294.79,1298.43
1997-06-10,1297.49,1299.11,1288.95,1297.73
1997-06-11,1297.73,1306.13,1295.3,1300.56
1997-06-12,1300.57,1303.74,1292.22,1296.08
1997-06-13,1296.08,1305.12,1295.55,1302.29
1997-06-16,1302.29,1311.26,1300.83,1307.97
1997-06-17,1307.61,1311.15,1300.57,1303.39
1997-06-18,1303.3,1303.35,1289.88,1297.47
1997-06-19,1297.26,1299.96,1292.32,1299.96
1997-06-20,1300.32,1304.62,1287.94,1302.47
1997-06-23,1301.58,1302.74,1289.12,1290.87
1997-06-24,1290.21,1290.21,1278.07,1283.69
1997-06-25,1283.69,1298.94,1283.42,1295.91
1997-06-26,1295.61,1304.22,1294.95,1296.28
1997-06-27,1296.52,1301.6,1292.91,1295.04
1997-06-30,1295.22,1309.84,1294.59,1309.7
1997-07-01,1309.32,1343.76,1308.82,1339.87
1997-07-02,1340.14,1374.99,1340.14,1364.75
1997-07-03,1364.59,1384.49,1354.71,1381.4
1997-07-04,1381.36,1401.66,1374.31,1388.18
1997-07-07,1388.1,1396.95,1379.9,1390.58
1997-07-08,1390.54,1408.07,1385.4,1391.4
1997-07-09,1391.4,1409.17,1391.4,1399.4
1997-07-10,1399.35,1399.59,1377.26,1385.3
1997-07-11,1385.22,1402.22,1381.57,1386.85
1997-07-14,1386.74,1400.51,1386.12,1393.9
1997-07-15,1393.54,1393.54,1383.75,1390.14
1997-07-16,1389.67,1410.39,1388.76,1406.34
1997-07-17,1406.66,1431.28,1406.66,1429.29
1997-07-18,1428.58,1440.25,1422.14,1430.23
1997-07-21,1429.58,1433,1393.27,1400.24
1997-07-22,1400.27,1412.57,1400.27,1408.44
1997-07-23,1409.68,1457.73,1409.42,1452.78
1997-07-24,1452.23,1462.26,1430.98,1439.65
1997-07-25,1439.65,1445.44,1432.43,1435.3
1997-07-28,1435.25,1464.43,1433.02,1464.13
1997-07-29,1463.58,1476.62,1455.73,1458.87
1997-07-30,1458.68,1477.15,1453.68,1474.01
1997-07-31,1473.7,1485.69,1473.63,1480.49
1997-08-01,1480.09,1481.51,1467.44,1471.46
1997-08-04,1471.22,1474.02,1446.62,1452.11
1997-08-05,1452.03,1461.27,1427.81,1436.48
1997-08-06,1436.48,1453.53,1424.38,1448.5
1997-08-07,1448.5,1470.45,1448.5,1465
1997-08-08,1465,1465,1429.67,1432.67
1997-08-11,1432.54,1432.54,1409.65,1425.59
1997-08-12,1425.47,1440.32,1425.07,1430.3
1997-08-13,1429.53,1429.95,1379.71,1408.14
1997-08-14,1407.88,1413.51,1372.99,1382.75
1997-08-18,1381.1,1381.1,1327.68,1349.78
1997-08-19,1349.78,1391.96,1349.78,1389.56
1997-08-20,1390.36,1420.38,1389.68,1406.43
1997-08-21,1406.55,1408.96,1387.47,1388.21
1997-08-22,1387.7,1387.7,1322.81,1325.34
1997-08-25,1329.89,1354.61,1329.89,1346.69
1997-08-26,1347.22,1362.94,1313.75,1331.29
1997-08-27,1331.27,1359,1322.5,1354.65
1997-08-28,1354.35,1368.49,1352.77,1353.88
1997-08-29,1352.1,1352.1,1329.46,1335.9
1997-09-01,1335.9,1370.13,1335.9,1365.02
1997-09-02,1366.05,1381.61,1366.05,1379.54
1997-09-03,1379.47,1400.73,1372.58,1378.06
1997-09-04,1377.69,1394.28,1373.98,1394.02
1997-09-05,1393.79,1408.17,1385.6,1401.89
1997-09-08,1401.39,1404.06,1386.31,1391.4
1997-09-09,1391.02,1399.4,1389.7,1394.06
1997-09-10,1394.06,1394.51,1368.29,1371.11
1997-09-11,1370.52,1370.52,1331.25,1337.19
1997-09-12,1337.85,1352.11,1332.72,1343.86
1997-09-15,1343.86,1352.27,1330.8,1334.57
1997-09-16,1334.57,1351.94,1331.07,1349.3
1997-09-17,1350.13,1370.81,1349.69,1368.32
1997-09-18,1368.05,1379.66,1363.24,1377.34
1997-09-19,1377.2,1399.72,1376.8,1388.44
1997-09-22,1388.06,1415.46,1383.22,1408.39
1997-09-23,1408.28,1420.28,1406.97,1416.24
1997-09-24,1416.05,1424.35,1409.52,1420.21
1997-09-25,1420.03,1423.58,1409.16,1419.17
1997-09-26,1418.72,1418.72,1405.22,1413.33
1997-09-29,1413.03,1414.78,1407.49,1413.83
1997-09-30,1414.21,1430.54,1414.21,1423.77
1997-10-01,1423.44,1441.91,1418.44,1439.48
1997-10-02,1439.4,1459.41,1439.05,1458.8
1997-10-03,1458.39,1467.72,1453.82,1464.94
1997-10-06,1464.28,1464.35,1444.19,1457.82
1997-10-07,1457.53,1458.51,1438.74,1440.64
1997-10-08,1440.21,1450.62,1429.68,1434.79
1997-10-09,1434.2,1434.76,1409.76,1411.52
1997-10-10,1411.47,1418.88,1398.13,1406.68
1997-10-13,1406.75,1416.91,1404.25,1412.85
1997-10-14,1412.85,1433.37,1412,1431.63
1997-10-15,1431.36,1434.88,1421.95,1433.78
1997-10-16,1433.56,1435.07,1417.06,1423.42
1997-10-17,1422.92,1422.92,1403.81,1406.68
1997-10-20,1404.95,1408.9,1389.47,1408.9
1997-10-21,1408.83,1427.57,1408.68,1425.27
1997-10-22,1425.27,1441.04,1415.83,1418.02
1997-10-23,1416.93,1416.96,1371.93,1374.09
1997-10-24,1373.73,1397.15,1373.42,1386.57
1997-10-27,1386.21,1386.21,1345.94,1349.89
1997-10-28,1347.92,1347.92,1205.43,1237.42
1997-10-29,1238.99,1321.46,1238.99,1304.28
1997-10-30,1304.28,1305.17,1266.12,1268.1
1997-10-31,1268.1,1314.35,1267.72,1307.02
1997-11-03,1307.02,1352.67,1304.06,1342.97
1997-11-04,1342.62,1343.94,1308.23,1309.27
1997-11-05,1309.27,1328.55,1309.27,1317.09
1997-11-06,1316.62,1318.91,1305.26,1308.86
1997-11-07,1307.76,1308.55,1266.86,1272.13
1997-11-10,1271.66,1286.54,1269.39,1273.6
1997-11-11,1273.06,1280.09,1254.26,1258.63
1997-11-12,1258.01,1258.01,1230.6,1233.99
1997-11-13,1233.99,1246.31,1227.67,1232.22
1997-11-14,1232.22,1257.74,1231.97,1251.43
1997-11-17,1251.43,1278.04,1250.71,1262.13
1997-11-18,1262.12,1276.54,1260.93,1272.56
1997-11-19,1272.36,1273.33,1264.43,1265.89
1997-11-20,1265.89,1285.22,1265.51,1276.11
1997-11-21,1276.09,1294.29,1275.79,1291.02
1997-11-24,1291.02,1291.02,1254.98,1259.8
1997-11-25,1259.49,1266.58,1257.37,1260.24
1997-11-26,1260.21,1273.07,1252.85,1256.06
1997-11-27,1256.06,1260.75,1249.6,1254.56
1997-11-28,1254.34,1260.12,1232.75,1236.73
1997-12-01,1236.73,1265.8,1236.73,1262.27
1997-12-02,1261.58,1280.1,1260.84,1276.1
1997-12-03,1276.1,1286.13,1272.61,1285.02
1997-12-04,1284.63,1308.61,1284.37,1304.86
1997-12-05,1304.56,1307.39,1297.61,1303.26
1997-12-09,1303.26,1326.52,1302.8,1323.8
1997-12-10,1323.8,1324.49,1304.86,1305.84
1997-12-11,1305.24,1306.25,1268.02,1271.44
1997-12-12,1271.06,1282.74,1270.86,1277.98
1997-12-15,1277.36,1284.22,1265.37,1267.1
1997-12-16,1266.63,1274.44,1256.41,1260.12
1997-12-17,1259.97,1275.18,1258.26,1265.17
1997-12-18,1265.02,1272.25,1262.97,1266.16
1997-12-19,1265.62,1266.08,1240.59,1249.97
1997-12-22,1249.41,1250.13,1237.27,1247.96
1997-12-23,1247.82,1264.01,1247.82,1262.2
1997-12-29,1261.58,1284.61,1260.89,1284.61
1997-12-30,1283.99,1303.86,1280.26,1294.94
1998-01-02,1290.38,1319.24,1287.75,1310.83
1998-01-05,1310.72,1342.74,1308.65,1335.41
1998-01-07,1335.15,1341.67,1321.11,1324.48
1998-01-08,1323.1,1340.4,1310.92,1315.59
1998-01-09,1312.24,1318.73,1286.1,1299.21
1998-01-12,1296.81,1296.81,1239.25,1246.18
1998-01-13,1246.18,1267.39,1226.17,1245.69
1998-01-14,1245.8,1261.69,1245.5,1255.38
1998-01-15,1255.44,1266.86,1249.08,1266.86
1998-01-16,1266.42,1274.09,1260.49,1264.32
1998-01-19,1264.32,1288.44,1263.64,1288.44
1998-01-20,1289.42,1320.26,1289.42,1320.26
1998-01-21,1320.31,1331.65,1297.92,1307.83
1998-01-22,1306.16,1306.16,1287.68,1296.23
1998-01-23,1295.97,1299.59,1291.44,1298.91
1998-01-26,1298.3,1316.04,1295.07,1307.78
1998-01-27,1308.29,1320.98,1305.36,1314.61
1998-01-28,1315.38,1333.65,1315.04,1329.18
1998-01-29,1329.18,1339.76,1321.89,1332.33
1998-01-30,1331.92,1345.06,1330.93,1343.69
1998-02-02,1344.06,1359.79,1343.67,1349.97
1998-02-03,1349.61,1366.67,1349.13,1365.71
1998-02-04,1366,1370.58,1351.4,1353.21
1998-02-05,1353.21,1361.93,1351.54,1354.19
1998-02-06,1354.19,1355.62,1340.26,1343.34
1998-02-09,1343.68,1356.77,1343.12,1351.79
1998-02-10,1351.79,1354.14,1332.28,1340.03
1998-02-11,1340.08,1349.29,1339,1348.99
1998-02-12,1348.68,1350.05,1331.73,1333.91
1998-02-13,1334.48,1337.02,1325.73,1336.94
1998-02-16,1335.73,1341.37,1330.96,1340.83
1998-02-17,1340.83,1347.38,1335.38,1341.17
1998-02-18,1340.65,1350.85,1338.12,1349.3
1998-02-19,1348.89,1360.16,1343.14,1353.11
1998-02-20,1352.02,1352.44,1329.74,1337.71
1998-02-23,1338,1363.64,1337.62,1357.3
1998-02-24,1357.3,1363.13,1348.31,1357.76
1998-02-25,1358.04,1373.88,1357.95,1372.81
1998-02-26,1373.38,1402.57,1371.57,1393.11
1998-02-27,1393.68,1416.95,1392.91,1402.92
1998-03-02,1403.75,1418.3,1403.75,1415.87
1998-03-03,1416.44,1427.45,1411.89,1425.78
1998-03-04,1425.65,1428.64,1403.73,1411.5
1998-03-05,1409.7,1409.7,1379.53,1390.92
1998-03-06,1390.55,1405.65,1384.18,1404.51
1998-03-09,1404.51,1422.33,1401.57,1409.36
1998-03-10,1409.36,1410.51,1396.51,1408.35
1998-03-11,1408.1,1418.97,1404.64,1417.85
1998-03-12,1417.85,1420.61,1404.38,1407.85
1998-03-13,1407.14,1419.82,1400.02,1411.17
1998-03-17,1405.32,1418.68,1405.32,1414.78
1998-03-18,1414.68,1414.78,1405.93,1409.53
1998-03-19,1409.3,1432.9,1409.3,1430.97
1998-03-20,1430.76,1448.37,1430.14,1443.18
1998-03-23,1442.56,1453.36,1441.05,1445.77
1998-03-24,1445.49,1467.28,1443.39,1466.81
1998-03-25,1466.13,1490.38,1462.73,1489.36
1998-03-26,1488.07,1496.34,1471.29,1479.44
1998-03-27,1478.9,1511.68,1475.4,1509.82
1998-03-30,1508.46,1515.74,1495.63,1506.32
1998-03-31,1506.6,1506.6,1491.85,1496.2
1998-04-01,1492.8,1504.25,1475.16,1504.25
1998-04-02,1504.51,1526,1502.74,1525.04
1998-04-03,1525.04,1537.38,1520.64,1534.03
1998-04-06,1531.64,1550.32,1522.42,1549.42
1998-04-07,1549.42,1552.84,1525.8,1532.07
1998-04-08,1530.74,1531.76,1506.49,1512.05
1998-04-09,1510.76,1511.8,1498.75,1505.8
1998-04-14,1504.88,1518.32,1503.81,1507.28
1998-04-15,1507.07,1514.8,1502.65,1503.15
1998-04-16,1502.71,1505.79,1489.54,1500.91
1998-04-17,1500.7,1503.94,1480.88,1487.4
1998-04-20,1486.99,1512.71,1486.84,1507
1998-04-21,1507.5,1535.5,1499.58,1534.54
1998-04-22,1535.46,1575.6,1534.63,1562.51
1998-04-23,1562.2,1573.83,1558.74,1568.96
1998-04-24,1570.2,1571.85,1552.88,1562.09
1998-04-27,1560.56,1561.59,1524.98,1528.05
1998-04-28,1528.05,1535.79,1508.64,1524.51
1998-04-29,1523.51,1543.74,1519.69,1536.05
1998-04-30,1536.29,1553.42,1534.29,1551.41
1998-05-04,1550.64,1573.68,1549.67,1567.04
1998-05-05,1567.81,1570.7,1551.3,1553.1
1998-05-06,1553.1,1556.35,1540.85,1554.16
1998-05-07,1552.56,1555.04,1543.66,1546.86
1998-05-08,1546.39,1571.22,1546.04,1569.47
1998-05-11,1569.47,1593.02,1568.78,1580.56
1998-05-12,1580.56,1585.25,1574.09,1580.54
1998-05-13,1580.03,1587.26,1573.56,1578.92
1998-05-14,1578.37,1582.13,1562.44,1565.61
1998-05-15,1564.96,1575.59,1556.19,1564.02
1998-05-18,1562.89,1575.52,1551.84,1573.93
1998-05-19,1573.94,1587.39,1571.84,1585.54
1998-05-20,1584.84,1605.79,1584.58,1594.59
1998-05-22,1593.56,1611.8,1593.56,1607.1
1998-05-25,1606.45,1615.68,1603.57,1609.94
1998-05-26,1610.54,1630.23,1609.21,1628.56
1998-05-27,1626.81,1628.35,1582.12,1586.74
1998-05-28,1588.1,1601.86,1579.58,1588.62
1998-05-29,1592.22,1592.22,1582.94,1585.91
1998-06-02,1583.38,1588.72,1568.51,1585.01
1998-06-03,1583.85,1593.17,1579.96,1587.7
1998-06-04,1586.32,1588.01,1572.49,1576.4
1998-06-05,1575.93,1587.58,1569.73,1578.21
1998-06-08,1575.62,1591.68,1574.8,1587.83
1998-06-09,1587.36,1592.28,1581.35,1589.16
1998-06-10,1589.57,1589.57,1555.75,1563.24
1998-06-12,1561.57,1561.57,1510.33,1519.54
1998-06-15,1519.98,1519.98,1468.7,1486.88
1998-06-16,1484.81,1487.2,1462.04,1483.61
1998-06-17,1483.42,1500.64,1483.27,1491.1
1998-06-18,1490.73,1509.6,1483.06,1483.47
1998-06-19,1483.98,1487.54,1460.52,1481.41
1998-06-22,1480.8,1488.17,1458.21,1462.98
1998-06-23,1461.87,1476.56,1460.24,1472.57
1998-06-24,1472.57,1485.2,1467.18,1477.93
1998-06-25,1478.24,1503.2,1478.24,1502.82
1998-06-26,1502.73,1508.97,1490.81,1493.47
1998-06-29,1493.47,1508.73,1493.47,1497.8
1998-06-30,1497.8,1502.62,1485.09,1490.35
1998-07-01,1490.23,1505.74,1488.43,1503.52
1998-07-02,1502.73,1516.14,1498.49,1510.71
1998-07-03,1511.31,1539.01,1510.7,1535.66
1998-07-06,1534.73,1538.68,1525.52,1528.47
1998-07-07,1528.59,1548.5,1528.59,1535.78
1998-07-08,1535.68,1545.09,1522.75,1526.56
1998-07-09,1526.08,1532.53,1519.59,1524.01
1998-07-10,1523.55,1523.55,1494.56,1509.48
1998-07-13,1509.11,1514.98,1498.38,1504.2
1998-07-14,1503.92,1510.27,1501.16,1507.8
1998-07-15,1508.62,1520.64,1503.76,1510.57
1998-07-16,1510.69,1516.73,1506.04,1512.52
1998-07-17,1512.43,1520.47,1511.8,1517.22
1998-07-20,1516.35,1530.81,1510.93,1528.61
1998-07-21,1528.38,1543.56,1527.06,1532.47
1998-07-22,1532.16,1538.53,1522.62,1538.53
1998-07-23,1538.53,1546.1,1523.31,1527.38
1998-07-24,1527.81,1529.07,1514.03,1520.25
1998-07-27,1518.42,1528.81,1510.41,1513.91
1998-07-28,1512.58,1516.76,1481.36,1497.95
1998-07-29,1496.9,1496.9,1456.64,1465.03
1998-07-30,1465.03,1488.85,1444.8,1485.64
1998-07-31,1485.74,1505.91,1462.38,1463.46
1998-08-03,1463.43,1463.43,1441.41,1459
1998-08-04,1457.82,1474.66,1456.08,1463.82
1998-08-05,1460.99,1463.64,1424.97,1435.33
1998-08-06,1435.79,1441.19,1399.68,1414.74
1998-08-07,1414.74,1426.59,1402.43,1423.38
1998-08-10,1423.38,1431.57,1407.66,1426.69
1998-08-11,1426.69,1426.77,1375.25,1392.89
1998-08-12,1392.94,1399.47,1379.14,1399.47
1998-08-13,1399.43,1399.43,1358.72,1378.56
1998-08-14,1378.61,1400.23,1365.35,1374.54
1998-08-17,1371.51,1371.51,1337.65,1342
1998-08-18,1367.03,1370.03,1364.77,1368.26
1998-08-19,1370.04,1393.73,1369.31,1389.32
1998-08-20,1389.81,1400.25,1362.91,1367.4
1998-08-21,1366.94,1366.94,1296.15,1298.31
1998-08-24,1298.63,1305.99,1278.89,1282.17
1998-08-25,1283.36,1323.42,1283.36,1307.17
1998-08-26,1306.32,1309.49,1251.74,1254.65
1998-08-27,1255.06,1255.06,1148.06,1191.99
1998-08-28,1190.98,1215.97,1114.04,1210.63
1998-08-31,1211.7,1253,1203.12,1207.22
1998-09-01,1202.5,1202.57,1143.88,1146.94
1998-09-02,1150.56,1187.65,1150.31,1161.47
1998-09-03,1160.64,1161.32,1119.03,1124.76
1998-09-04,1125.67,1151.34,1124.42,1138.55
1998-09-07,1134.61,1184.41,1134.61,1167.52
1998-09-08,1167.56,1207.81,1167.56,1207.81
1998-09-09,1207.94,1232.45,1189.24,1206.69
1998-09-10,1206.69,1206.69,1161.06,1166.11
1998-09-11,1165.38,1166.76,1135.71,1152.29
1998-09-14,1153.11,1174.23,1152.36,1165.35
1998-09-15,1166.04,1172.34,1128,1128.41
1998-09-16,1128.41,1153.41,1128.41,1145.77
1998-09-17,1144.68,1144.68,1084.68,1098.61
1998-09-18,1098.42,1108.96,1071.37,1105.63
1998-09-21,1106.47,1109.53,1062.94,1073.29
1998-09-22,1073.9,1111.69,1073.9,1097.1
1998-09-23,1095,1127.65,1095,1117.25
1998-09-24,1117.69,1142.41,1112.92,1117.47
1998-09-25,1116.38,1116.38,1078.18,1095.3
1998-09-28,1095.61,1113.64,1082.53,1084.01
1998-09-29,1084.01,1091.71,1060.27,1069.3
1998-09-30,1067.98,1067.98,1045.88,1047.24
1998-10-01,1045.54,1045.54,974.5,982.06
1998-10-02,982.06,997.22,949.6,987.54
1998-10-05,986,1021.74,982.2,1019.08
1998-10-06,1018.64,1047.54,1015.45,1037.38
1998-10-07,1037.56,1063.31,1027.17,1027.33
1998-10-08,1026.87,1040.64,997.4,1007.8
1998-10-09,1008.44,1032.92,1003.48,1031.41
1998-10-12,1032.31,1072.21,1032.09,1070.33
1998-10-13,1069.37,1084.2,1058.68,1077.69
1998-10-14,1077.77,1081.13,1057.14,1064.51
1998-10-15,1063.15,1070.38,1049.25,1056.17
1998-10-16,1056.17,1095.05,1053.2,1094.01
1998-10-19,1093.53,1111.91,1079.66,1080.64
1998-10-20,1080.9,1108.62,1080.9,1108.62
1998-10-21,1107.77,1123.3,1093.05,1097.55
1998-10-22,1098.73,1119.52,1096.97,1099.35
1998-10-23,1099.33,1105.36,1081.86,1093.45
1998-10-27,1093.45,1120.34,1088.25,1114.2
1998-10-28,1114.42,1114.42,1097.97,1102.02
1998-10-29,1100.64,1103.68,1088.64,1102.16
1998-10-30,1101.44,1149.9,1101.44,1149.51
1998-11-02,1148.61,1182.56,1148.61,1180.02
1998-11-03,1180.22,1181.25,1157.33,1163.08
1998-11-04,1164.35,1181.01,1153.55,1178.92
1998-11-05,1179.61,1184.83,1154.21,1156.05
1998-11-06,1156.86,1169.28,1150.87,1154.95
1998-11-09,1153.88,1166.19,1142.54,1145.88
1998-11-10,1146.57,1146.57,1124.19,1136.7
1998-11-11,1135.8,1147.62,1132.65,1139.21
1998-11-12,1139.21,1139.57,1111.06,1117.52
1998-11-13,1116.5,1125.67,1098.96,1108.05
1998-11-16,1104.37,1131.81,1104.37,1129.78
1998-11-17,1129.45,1141.97,1125.03,1126.69
1998-11-18,1125.42,1130.96,1106.34,1106.34
1998-11-19,1105.79,1109.73,1095.77,1108.12
1998-11-20,1106.76,1141.37,1106.14,1136.99
1998-11-23,1135.9,1161.74,1135.9,1154.73
1998-11-24,1155.1,1164.78,1128.9,1130.46
1998-11-25,1129.96,1136.81,1127.92,1131.1
1998-11-26,1131.1,1148.12,1131.1,1145.66
1998-11-27,1144.46,1146.13,1134.68,1144.95
1998-11-30,1144.17,1146.38,1128.05,1132.37
1998-12-01,1132.37,1132.37,1087.24,1093.48
1998-12-02,1094.67,1119.1,1094.67,1114.66
1998-12-03,1114.79,1140.43,1109.41,1137.57
1998-12-04,1137.3,1137.3,1121.27,1134.12
1998-12-07,1134.29,1145.18,1132.96,1139.63
1998-12-09,1139.08,1142.95,1124.29,1130.6
1998-12-10,1130.73,1130.87,1114.93,1128.1
1998-12-11,1126.51,1127.6,1111.77,1126.77
1998-12-14,1125.99,1126.3,1107.53,1108.88
1998-12-15,1108.88,1110.99,1087.13,1092.5
1998-12-16,1092.91,1102.23,1090.33,1094.17
1998-12-17,1094.22,1094.35,1085.16,1086.87
1998-12-18,1086.87,1091.8,1075.51,1085.55
1998-12-21,1084.95,1091.43,1074.73,1090.04
1998-12-22,1088.23,1101.21,1087.73,1087.73
1998-12-23,1088.34,1095.02,1086.73,1093.12
1998-12-28,1093.12,1102.17,1092.35,1100.85
1998-12-29,1100.79,1123.91,1099.17,1119.42
1998-12-30,1118.69,1124.14,1116.63,1120.77
1999-01-04,1121.25,1151.72,1121.25,1130.86
1999-01-05,1130.86,1145.71,1129.7,1140.99
1999-01-07,1142.43,1170.39,1137.11,1142.11
1999-01-08,1140.05,1148.86,1127.1,1141.5
1999-01-11,1141.83,1156.36,1136.21,1137.33
1999-01-12,1136.94,1141.43,1126.09,1127.6
1999-01-13,1127.6,1127.6,1085.23,1087.99
1999-01-14,1087.16,1098.32,1072.96,1080.31
1999-01-15,1079.75,1079.75,1052.78,1060.49
1999-01-18,1061,1078.58,1061,1069.45
1999-01-19,1069.04,1070.97,1041.82,1057.83
1999-01-20,1057.61,1066.78,1046.68,1056.75
1999-01-21,1056.83,1063.32,1046.06,1047.84
1999-01-22,1046.63,1046.63,1005.7,1011.25
1999-01-25,1011.25,1014.51,1000.52,1013.43
1999-01-26,1012.75,1045.67,1012.75,1043.65
1999-01-27,1043.2,1068.46,1041.41,1059.66
1999-01-28,1059.96,1066.69,1051.78,1062.47
1999-01-29,1062.47,1073.97,1059.87,1073.67
1999-02-01,1073.8,1086.09,1068.52,1083.19
1999-02-02,1082.51,1089.82,1066.68,1072.68
1999-02-03,1072.05,1078.35,1063.55,1065.29
1999-02-04,1065.73,1090.51,1065.73,1088.76
1999-02-05,1088.54,1104.33,1079.86,1104.33
1999-02-08,1103.5,1111.92,1100.11,1110.64
1999-02-09,1110.96,1127.7,1102.86,1117.23
1999-02-10,1116.07,1116.07,1085.07,1090.99
1999-02-11,1091.18,1104.47,1084.84,1092.58
1999-02-12,1092.64,1107.11,1087.49,1094.49
1999-02-15,1092.05,1116.57,1092.05,1114.3
1999-02-16,1113.35,1149.36,1113.35,1143.97
1999-02-17,1143.97,1143.97,1126.08,1137.14
1999-02-18,1135.24,1143.36,1128.52,1140.65
1999-02-19,1140.15,1164.22,1138.18,1157.69
1999-02-22,1158.29,1174.15,1155.14,1158.42
1999-02-23,1158.93,1185.88,1158.82,1185.09
1999-02-24,1184.01,1186.55,1174.24,1179.64
1999-02-25,1179.64,1179.64,1164.73,1176.12
1999-02-26,1177.37,1179.58,1151.46,1172.76
1999-03-01,1172.14,1176.33,1153.48,1161.74
1999-03-02,1161.11,1171.07,1147.42,1156.16
1999-03-03,1155.62,1158.19,1144.37,1152.07
1999-03-04,1151.12,1151.26,1137.91,1146.06
1999-03-05,1145.31,1172.01,1145.23,1171.96
1999-03-08,1172.32,1187.2,1171.9,1182.68
1999-03-09,1181.93,1194.83,1178.38,1186.79
1999-03-10,1186.62,1187.47,1174.77,1182.17
1999-03-11,1182.93,1201.69,1180.33,1200.85
1999-03-12,1201.85,1215.8,1199.84,1209.87
1999-03-15,1209.78,1211.67,1194.32,1202.24
1999-03-16,1202.59,1213.79,1200.13,1213.35
1999-03-17,1213.44,1220.32,1196,1202.82
1999-03-18,1202.21,1202.21,1186.5,1197.43
1999-03-19,1197.81,1209.03,1197.81,1205.19
1999-03-22,1205.75,1205.75,1185.04,1189.34
1999-03-23,1189.79,1189.79,1153.36,1171.23
1999-03-24,1169.4,1169.4,1137.7,1148.8
1999-03-25,1148.8,1167.01,1141.43,1165.9
1999-03-26,1165.15,1177.86,1160.63,1177.58
1999-03-29,1177.46,1182.14,1169.32,1181.3
1999-03-30,1180.55,1191.74,1179.75,1182.39
1999-03-31,1181.95,1189.76,1175.75,1189.76
1999-04-01,1188.35,1196.5,1177.66,1193.93
1999-04-06,1193.06,1212.94,1192.63,1207.12
1999-04-07,1206.03,1218.67,1201.04,1203.51
1999-04-08,1203.3,1204.51,1187.19,1203.84
1999-04-09,1203.18,1219.15,1203.18,1214.41
1999-04-12,1214.26,1215.09,1193.72,1195.79
1999-04-13,1195.79,1207.21,1191.84,1197.01
1999-04-14,1195.59,1208.57,1189.23,1208.08
1999-04-15,1208.08,1209.74,1202.36,1207.58
1999-04-16,1207.4,1209.29,1207.4,1208.21
1999-04-19,1208.92,1243.99,1208.92,1243.41
1999-04-20,1242.94,1247.8,1227.73,1243.26
1999-04-21,1243.3,1258.09,1235.69,1250.04
1999-04-22,1249.77,1259.09,1239.05,1245.39
1999-04-23,1244.23,1257.56,1241.11,1256.95
1999-04-26,1256.77,1273.01,1253.38,1266.12
1999-04-27,1266.95,1273.08,1258.33,1272.63
1999-04-28,1271.52,1271.52,1260.06,1263.98
1999-04-29,1264.05,1283.15,1263.8,1282.79
1999-04-30,1282.79,1309.54,1279.27,1298.53
1999-05-03,1297.7,1306.42,1294.15,1304.17
1999-05-04,1304.17,1327.25,1301.88,1326.28
1999-05-05,1319.91,1319.91,1307.35,1312.17
1999-05-06,1311.71,1312.7,1302.59,1302.59
1999-05-07,1300.05,1301.34,1275.5,1289.85
1999-05-10,1289.31,1289.31,1268.42,1275.82
1999-05-11,1278,1278,1244.48,1259.38
1999-05-12,1258.84,1260.35,1227.09,1235.43
1999-05-14,1235.35,1253.81,1234.86,1244.71
1999-05-17,1243.52,1243.52,1214.32,1221.05
1999-05-18,1220.8,1239.22,1208.56,1223.09
1999-05-19,1223.09,1238.77,1221.35,1236.31
1999-05-20,1236.76,1243.25,1233.42,1241.29
1999-05-21,1238.88,1240.81,1221.4,1230.58
1999-05-25,1227.57,1227.57,1184.48,1187.99
1999-05-26,1187.99,1194.98,1182.35,1190.02
1999-05-27,1190.11,1211.16,1190.11,1198.26
1999-05-28,1195.11,1197.89,1162.98,1172.65
1999-05-31,1172.75,1186.07,1172.21,1174.69
1999-06-01,1174.69,1200.2,1174.42,1198.16
1999-06-02,1197.85,1205.56,1189.6,1195.11
1999-06-04,1194.82,1208.19,1194.66,1201.98
1999-06-07,1202,1216.07,1197.53,1215.14
1999-06-08,1214.26,1217.31,1198.69,1205.1
1999-06-09,1201.78,1211.86,1196.09,1209.46
1999-06-10,1209.28,1213.81,1192.99,1196.85
1999-06-11,1197.05,1208.25,1183.61,1196.72
1999-06-14,1195.28,1195.28,1177.62,1188.17
1999-06-15,1185.17,1196.2,1179.59,1194.99
1999-06-16,1194.52,1201.1,1189.24,1198.05
1999-06-17,1198.17,1205.44,1192.2,1193.61
1999-06-18,1194.39,1206.68,1192.93,1204.18
1999-06-21,1203.78,1228.95,1203.7,1227.53
1999-06-22,1229.21,1235.32,1217.16,1227.17
1999-06-23,1227.06,1227.16,1213.37,1217.4
1999-06-24,1216.52,1224.68,1207.67,1209.49
1999-06-25,1208.89,1208.89,1190.78,1196.43
1999-06-28,1195.87,1200.47,1187.25,1195.33
1999-06-29,1194.42,1216.94,1193.9,1214.22
1999-06-30,1214.69,1233.94,1213.64,1231.74
1999-07-01,1231.86,1253.98,1231.86,1247.54
1999-07-02,1248.14,1251.83,1238.17,1250.2
1999-07-05,1250.2,1270.03,1249.44,1268.56
1999-07-06,1267.84,1267.84,1253.54,1261.26
1999-07-07,1267.84,1267.84,1251.45,1256.2
1999-07-08,1256.95,1260.8,1248.84,1253.51
1999-07-09,1253.51,1263.42,1241.4,1263.42
1999-07-12,1262.23,1267.53,1254.25,1263.75
1999-07-13,1263,1263.18,1247.5,1251.29
1999-07-14,1250.09,1250.09,1236.25,1244.1
1999-07-15,1244.27,1260.47,1239.93,1259.18
1999-07-16,1258.19,1265.65,1254.45,1260.8
1999-07-19,1259.25,1266.63,1251.07,1256.34
1999-07-20,1259.25,1263.8,1226.46,1234.67
1999-07-21,1231.56,1231.56,1207.3,1214
1999-07-22,1214.58,1223.51,1207.25,1214.91
1999-07-23,1214.51,1226.56,1210.16,1213.98
1999-07-26,1213.71,1214.61,1187.04,1193.92
1999-07-27,1193.28,1201.95,1187.26,1200.85
1999-07-28,1200.21,1211.12,1196.41,1205.36
1999-07-29,1205.36,1205.97,1186.4,1189.46
1999-07-30,1188.5,1188.5,1173.48,1181.63
1999-08-02,1181.45,1181.45,1153,1157.77
1999-08-03,1158.18,1168.15,1145.38,1166.47
1999-08-04,1165.83,1174.67,1162.01,1164.55
1999-08-05,1164.32,1169.12,1152.94,1166.11
1999-08-06,1164.4,1183.43,1164.4,1174.66
1999-08-09,1174.13,1189.36,1166.82,1183.39
1999-08-10,1182.63,1188.43,1173.87,1186.43
1999-08-11,1184.51,1190.91,1182.08,1188.59
1999-08-12,1189.87,1204.06,1186.78,1197.64
1999-08-13,1197.64,1197.86,1180.59,1193.62
1999-08-16,1193.49,1198.16,1187.11,1192.03
1999-08-17,1191.08,1193.71,1184.98,1192.2
1999-08-18,1192.66,1196.36,1184.05,1187.61
1999-08-19,1186.62,1190.63,1180,1185.41
1999-08-20,1184.74,1195.3,1178.77,1191.17
1999-08-23,1204.85,1224.89,1204.85,1221.14
1999-08-24,1220.82,1227.78,1213.97,1220.74
1999-08-25,1220.74,1226.97,1213.23,1224.12
1999-08-26,1224.12,1236.85,1205.91,1216.62
1999-08-27,1216.94,1217.1,1201.94,1212.31
1999-08-30,1211.67,1211.67,1200.79,1211.12
1999-08-31,1206.56,1206.56,1195.43,1203.18
1999-09-01,1202.57,1205.03,1193.16,1199.71
1999-09-02,1199.71,1199.83,1177.58,1179.92
1999-09-03,1179.19,1185.97,1168.62,1184.87
1999-09-06,1185.41,1205.15,1184.17,1203.7
1999-09-07,1203.53,1206.31,1197.05,1202.23
1999-09-08,1203.53,1203.92,1186.78,1187.53
1999-09-09,1201.62,1207.97,1182.09,1206.75
1999-09-10,1207.06,1208.12,1196.53,1206.03
1999-09-13,1203.38,1210.09,1192.36,1200.53
1999-09-14,1200.13,1205.9,1196.4,1199.25
1999-09-15,1199.07,1199.07,1167.53,1178.26
1999-09-16,1178.54,1178.54,1161.56,1165.01
1999-09-17,1165.01,1168.73,1161.49,1162.04
1999-09-20,1161.8,1168.74,1158.32,1166.33
1999-09-21,1165.4,1168.26,1141.21,1146.54
1999-09-22,1145.27,1145.27,1109.95,1127.17
1999-09-23,1126.87,1132.92,1125.01,1132.92
1999-09-24,1132.52,1132.52,1111.44,1119.8
1999-09-27,1119.94,1127.59,1115.43,1127.12
1999-09-28,1127.17,1127.17,1108.88,1115.27
1999-09-29,1115.09,1122,1111.87,1117.13
1999-09-30,1116.59,1120.62,1109.16,1116.4
1999-10-01,1116.42,1122.67,1109.82,1116
1999-10-04,1115.82,1122.15,1108.23,1121.02
1999-10-05,1120.29,1125.39,1114.61,1119.12
1999-10-06,1118.72,1129,1115.57,1127.62
1999-10-07,1127.62,1135.54,1127.62,1131.64
1999-10-08,1131.09,1142.36,1129.8,1137.34
1999-10-11,1137.29,1140.5,1135.12,1137.48
1999-10-12,1137.48,1137.48,1121.5,1124.06
1999-10-13,1123.04,1128.05,1110.02,1124.47
1999-10-14,1124.45,1126.59,1116.35,1116.81
1999-10-15,1116.81,1120.21,1111.81,1111.81
1999-10-18,1111.09,1115.14,1103.28,1109.93
1999-10-19,1109.93,1115.9,1106.19,1115
1999-10-20,1115.12,1118.68,1108.97,1116.77
1999-10-21,1118.28,1127.46,1115.07,1119.01
1999-10-22,1119.41,1124.8,1116.01,1118.74
1999-10-25,1118.55,1123.53,1118.55,1120.65
1999-10-27,1121.02,1121.54,1113.26,1118.91
1999-10-28,1118.55,1124.4,1111.15,1122.89
1999-10-29,1123.31,1135.45,1122.7,1130.14
1999-11-02,1129.66,1145.81,1127.27,1143.34
1999-11-03,1143.02,1151.29,1139.3,1144
1999-11-04,1142.12,1152.81,1142.12,1146.05
1999-11-05,1145.76,1166.73,1145.76,1163.2
1999-11-08,1163.36,1168.05,1155.45,1166.43
1999-11-09,1166.49,1173.23,1160.05,1161.73
1999-11-10,1161.59,1166.28,1154.99,1161.79
1999-11-11,1162.08,1163.26,1157.87,1161.12
1999-11-12,1161.1,1171.28,1160.44,1170.48
1999-11-15,1169.58,1182.73,1169.58,1171.3
1999-11-16,1171.35,1173.92,1167.77,1172.67
1999-11-17,1172.75,1174.37,1163.65,1165.96
1999-11-18,1165.95,1168.26,1162.61,1167.24
1999-11-19,1167.41,1170.22,1159.18,1160.87
1999-11-22,1160.61,1160.87,1139.91,1154.22
1999-11-23,1154.5,1154.5,1138.78,1143.84
1999-11-24,1143.38,1143.84,1137.88,1142.88
1999-11-25,1144.04,1152.75,1142.74,1152.71
1999-11-26,1152.8,1158.11,1149.96,1156.15
1999-11-29,1156.59,1157.54,1141.79,1141.9
1999-11-30,1141.71,1142.42,1132.8,1136.37
1999-12-01,1135.53,1139.77,1126.86,1135.19
1999-12-02,1135.69,1147.37,1134.66,1145.91
1999-12-03,1146.39,1165.09,1146.39,1164.05
1999-12-06,1164.2,1169.1,1142.8,1142.8
1999-12-07,1142.39,1150.52,1141.12,1148.25
1999-12-09,1148.23,1148.23,1140.47,1142.12
1999-12-10,1141.68,1146.49,1138.25,1146.49
1999-12-13,1146.48,1152.69,1141.13,1148.62
1999-12-14,1148.47,1152.44,1137.06,1150.4
1999-12-15,1150.41,1152.84,1140.88,1148.16
1999-12-16,1148.47,1152.01,1144.83,1150.57
1999-12-17,1150.6,1158.29,1145.68,1156.42
1999-12-20,1156.66,1161.06,1151.73,1153.63
1999-12-21,1153.54,1173.24,1144.91,1173.24
1999-12-22,1173.72,1180.56,1172.65,1180.56
1999-12-23,1181.26,1197.56,1180.46,1195.9
1999-12-27,1196.2,1203.84,1195.59,1200.39
1999-12-28,1199.26,1200.58,1189.31,1200.58
1999-12-29,1201.18,1201.18,1189.85,1197.82
2000-01-03,1197.69,1228.25,1197.46,1204.88
2000-01-04,1203.95,1204.81,1189.82,1194.41
2000-01-05,1194.28,1194.28,1170.15,1192.89
2000-01-07,1192.9,1227.14,1192.9,1223.61
2000-01-10,1224.01,1238.36,1224.01,1236.09
2000-01-11,1235.88,1238.98,1224.16,1225.68
2000-01-12,1225.18,1225.18,1201.73,1206.27
2000-01-13,1206.21,1212.58,1198.23,1201.93
2000-01-14,1201.66,1211.12,1199.1,1205.32
2000-01-17,1205.56,1211.73,1187.97,1193.62
2000-01-18,1193.14,1193.54,1164.39,1164.86
2000-01-19,1165,1168.86,1158.43,1168.75
2000-01-20,1168.54,1174.76,1160.24,1160.6
2000-01-21,1159.77,1159.77,1136.1,1147.5
2000-01-24,1147.76,1184.1,1146.19,1168.81
2000-01-25,1168.73,1168.73,1141.56,1142.52
2000-01-26,1142.11,1150.3,1133.83,1145.91
2000-01-27,1145.84,1152.78,1141.17,1149.17
2000-01-28,1148.54,1161.06,1141.93,1154.89
2000-01-31,1154.39,1154.39,1125.19,1126.01
2000-02-01,1126.38,1126.49,1099.09,1099.09
2000-02-02,1098.85,1114.37,1093.71,1101.89
2000-02-03,1102.8,1109.39,1096.6,1102.16
2000-02-04,1102.09,1110.63,1050.96,1064.03
2000-02-07,1063.68,1065.84,1044.43,1050.54
2000-02-08,1050.22,1090.35,1050.15,1085.86
2000-02-09,1086.26,1116.56,1086.26,1104.32
2000-02-10,1104.52,1109.76,1098.01,1098.33
2000-02-11,1098.14,1114.65,1098.14,1111.96
2000-02-14,1111.98,1133.93,1104.85,1130.04
2000-02-15,1130.11,1138.42,1102.53,1110.06
2000-02-16,1110.42,1123.36,1110.01,1118.64
2000-02-17,1118.61,1124.25,1103.9,1105.08
2000-02-18,1105.41,1115.15,1103.81,1115.15
2000-02-21,1115.11,1115.11,1087.05,1090.17
2000-02-22,1089.66,1102.58,1085.31,1089.52
2000-02-23,1088.34,1104.04,1088.34,1097.19
2000-02-24,1097.3,1103.57,1080.56,1085.49
2000-02-25,1085.23,1095.66,1082.96,1089.04
2000-02-28,1089.13,1089.13,1068.99,1087.82
2000-02-29,1087.32,1101.98,1087.32,1094.62
2000-03-01,1094.59,1097.49,1077.68,1084.12
2000-03-02,1083.64,1090.9,1072.93,1086.47
2000-03-03,1086.6,1090.7,1058.92,1067.44
2000-03-06,1066,1074.32,1035.9,1036.24
2000-03-07,1034.84,1037.03,1018.71,1029.37
2000-03-08,1029.09,1051.23,1023.45,1051.18
2000-03-09,1051.03,1068.87,1048.75,1056.57
2000-03-10,1056.65,1090.98,1056.3,1090.08
2000-03-13,1100.33,1100.76,1071.31,1080.57
2000-03-14,1080.3,1095.35,1080.3,1093.45
2000-03-15,1092.85,1097.87,1073.54,1097.87
2000-03-16,1098.28,1115.66,1098.28,1112.33
2000-03-17,1112.25,1127.24,1085.64,1093.36
2000-03-20,1093.53,1112.12,1092.32,1108.24
2000-03-21,1108.37,1108.81,1089.43,1098.91
2000-03-22,1098.69,1105.98,1092.32,1104.47
2000-03-23,1104.3,1111.8,1100.04,1106.1
2000-03-24,1104.8,1127.4,1103.89,1127.37
2000-03-27,1127.36,1130.34,1121.59,1129.93
2000-03-28,1129.83,1135.92,1116.54,1120.7
2000-03-29,1119.51,1120.48,1110.19,1113.63
2000-03-30,1112.17,1123.14,1108.38,1115.28
2000-03-31,1114.85,1130.76,1100.98,1130.07
2000-04-03,1129.68,1136.59,1119.68,1122.71
2000-04-04,1122.42,1124.01,1116.22,1122.71
2000-04-05,1122.19,1125.94,1090.43,1106.74
2000-04-06,1106.9,1116.8,1106.21,1114.42
2000-04-07,1114.51,1120.59,1112.31,1116.05
2000-04-10,1116.34,1122.78,1113.99,1117.34
2000-04-11,1117.68,1118.12,1104.93,1109.35
2000-04-12,1109.52,1121.14,1108.54,1120.58
2000-04-13,1122.01,1130.44,1113.15,1121.58
2000-04-14,1121.38,1138.97,1118.6,1130.66
2000-04-17,1127.71,1131.38,1104.32,1127.85
2000-04-18,1127.84,1136.71,1116.37,1121.34
2000-04-19,1121.67,1127.27,1114.19,1123.69
2000-04-20,1123.42,1124.41,1116.18,1123.56
2000-04-25,1123.55,1142.25,1119.42,1141.43
2000-04-26,1141.61,1150.14,1139.66,1147.46
2000-04-27,1147.38,1158.57,1135.8,1142.13
2000-04-28,1142.88,1151.47,1132.48,1132.48
2000-05-02,1132.34,1141.02,1130.53,1133.93
2000-05-03,1133.87,1137.21,1122.42,1129.76
2000-05-04,1128.83,1131.41,1124.18,1128.01
2000-05-05,1127.95,1133.16,1124.93,1128.21
2000-05-08,1127.44,1138.77,1127.44,1137.68
2000-05-09,1137.1,1143.97,1131.38,1141.21
2000-05-10,1141.35,1151.31,1140.56,1147.05
2000-05-11,1147.3,1150.61,1139.81,1149.03
2000-05-12,1148.96,1154.05,1144.37,1145.26
2000-05-15,1145.63,1146.37,1134.92,1134.92
2000-05-16,1135.28,1147.43,1134.61,1144.15
2000-05-17,1144.4,1148.22,1136.76,1140.7
2000-05-18,1141.05,1142.01,1131.74,1138.53
2000-05-19,1139.01,1142.26,1134.7,1137.44
2000-05-22,1138.04,1138.04,1123.71,1125.72
2000-05-23,1126.3,1138.4,1123.35,1137.23
2000-05-24,1134.7,1134.7,1122.91,1129.04
2000-05-25,1129.97,1139.83,1129.01,1138.8
2000-05-26,1130.52,1138.8,1129.36,1132.15
2000-05-29,1131.93,1134.45,1129.81,1131.78
2000-05-30,1132.85,1138.22,1129.95,1136.96
2000-05-31,1137.24,1139.44,1128.58,1131.07
2000-06-05,1134.64,1146.47,1134.64,1146.07
2000-06-06,1146.55,1156.2,1143.32,1155.96
2000-06-07,1155.63,1163.07,1152.64,1161.31
2000-06-08,1161.37,1166.53,1159.86,1165.72
2000-06-13,1169.4,1171.2,1161.6,1161.6
2000-06-14,1161.64,1164.87,1156.07,1160.33
2000-06-15,1160.81,1162.94,1145.02,1145.02
2000-06-16,1144.96,1146.23,1134.67,1134.67
2000-06-19,1134.27,1146.46,1132.71,1133.16
2000-06-20,1133.53,1136.73,1131.55,1136.01
2000-06-21,1136.38,1138.42,1126.96,1130.93
2000-06-23,1131.02,1137.61,1124.44,1137.11
2000-06-26,1137.38,1138.29,1132.62,1134.58
2000-06-27,1134.97,1137.24,1128.06,1131.52
2000-06-28,1130.44,1131.49,1122.88,1130.82
2000-06-29,1131.34,1132.64,1122.67,1126.35
2000-06-30,1126.17,1130.12,1118.45,1129.58
2000-07-03,1129.78,1131.73,1121.24,1125.92
2000-07-04,1124.97,1125.92,1119.05,1125.08
2000-07-05,1125.11,1126.46,1109.8,1117.58
2000-07-06,1117.04,1117.04,1101.59,1106.31
2000-07-07,1105.74,1105.74,1089.84,1103.97
2000-07-10,1104.22,1104.53,1092.84,1095.6
2000-07-11,1096.74,1097.09,1090.47,1096.07
2000-07-12,1096,1101.1,1093.4,1100.47
2000-07-13,1100.03,1101.84,1094.6,1097.73
2000-07-14,1098.37,1098.63,1092.04,1096.88
2000-07-17,1096.76,1096.97,1088.24,1094.3
2000-07-18,1094.11,1094.8,1081.79,1087.33
2000-07-19,1087.39,1096.3,1086.34,1095.27
2000-07-20,1095.3,1109.44,1093.81,1108.44
2000-07-21,1108.61,1124.88,1106.12,1116.78
2000-07-24,1116.84,1167.3,1114.43,1150.03
2000-07-25,1150.07,1150.7,1134.92,1147.12
2000-07-26,1147.35,1151.98,1142,1143.31
2000-07-27,1143.58,1147.09,1139.63,1142.59
2000-07-28,1142.03,1147.06,1138.37,1139.08
2000-07-31,1138.1,1143.32,1132.34,1142.4
2000-08-01,1142.33,1158.82,1141.29,1158.51
2000-08-02,1158.04,1168.23,1157.38,1167.93
2000-08-03,1165.55,1169.68,1155.77,1158.28
2000-08-04,1158.47,1164.18,1158.47,1162.43
2000-08-07,1162.85,1179.3,1159.45,1179.18
2000-08-08,1179.28,1190.69,1177.43,1188.27
2000-08-09,1188.01,1189.09,1179.61,1180.93
2000-08-10,1181.79,1184.23,1167.78,1178.25
2000-08-11,1178.04,1178.7,1172.47,1174.58
2000-08-14,1175.19,1175.57,1164.69,1171.55
2000-08-16,1172.11,1172.12,1162.74,1169.35
2000-08-17,1169.36,1177.05,1167.08,1177.05
2000-08-18,1177.53,1195.22,1173.65,1177.66
2000-08-21,1177.07,1182.17,1172.97,1180.14
2000-08-22,1180.36,1190.67,1178.99,1184
2000-08-23,1185.31,1185.31,1177.67,1183.25
2000-08-24,1183.26,1186.62,1172.17,1175.25
2000-08-25,1175.18,1175.32,1163.36,1169.58
2000-08-30,1169.2,1175.93,1166.86,1172.07
2000-08-31,1172.13,1174.94,1162.95,1163
2000-09-01,1163.45,1173,1163.45,1173
2000-09-04,1172.71,1185.02,1172.71,1181.84
2000-09-05,1181.66,1184.43,1178.01,1180.37
2000-09-06,1180.44,1187.53,1177.1,1182.39
2000-09-07,1182.51,1187.15,1179.26,1186.81
2000-09-08,1186.42,1194.25,1183.3,1184.65
2000-09-11,1185.16,1188.66,1178.36,1184.57
2000-09-12,1184.55,1185.02,1173.57,1177.34
2000-09-13,1176.99,1188.77,1176.6,1182.98
2000-09-14,1182.95,1183.8,1178.01,1181.43
2000-09-15,1181.48,1182.27,1172.47,1182.13
2000-09-18,1181.85,1181.85,1164.46,1165.68
2000-09-19,1165.05,1169.24,1159.46,1169.08
2000-09-20,1169.8,1171.8,1166.38,1169.37
2000-09-21,1168.88,1171.74,1152.86,1166.26
2000-09-22,1165.62,1166.31,1156.76,1157.63
2000-09-25,1157.51,1162.4,1155.95,1156.88
2000-09-26,1156.79,1169.18,1156.24,1161.82
2000-09-27,1161.58,1167.2,1159.99,1162.97
2000-09-28,1163.28,1168.68,1154.99,1159.44
2000-09-29,1158.45,1162.54,1153.89,1161.16
2000-10-02,1161,1168.09,1154.3,1166.74
2000-10-03,1166.75,1171.47,1163.88,1171.47
2000-10-04,1169.55,1174.42,1166.01,1168.52
2000-10-05,1168.53,1168.53,1162.06,1162.99
2000-10-06,1161.47,1164.78,1157.61,1160.16
2000-10-09,1160.04,1160.36,1141.51,1146.29
2000-10-10,1146.31,1149.89,1137.29,1137.47
2000-10-11,1138.52,1140.27,1120.85,1120.87
2000-10-12,1121.04,1129.62,1110.9,1112.9
2000-10-13,1115.41,1115.5,1090.83,1096.3
2000-10-16,1098.1,1107.37,1095.89,1100.15
2000-10-17,1099.99,1108.21,1097.24,1102.37
2000-10-18,1102.63,1103.57,1065.26,1071.52
2000-10-19,1071.58,1085.51,1070.97,1083.42
2000-10-20,1083.38,1101.69,1082.23,1090.46
2000-10-23,1091.01,1098.98,1089.73,1094.44
2000-10-24,1093.63,1103.01,1090.63,1101.29
2000-10-25,1100.69,1107.33,1100.69,1101.88
2000-10-27,1101.96,1110.28,1097.68,1097.68
2000-10-30,1097.82,1104.61,1097.82,1102.92
2000-10-31,1103.11,1130.57,1103.11,1130.57
2000-11-02,1130.58,1134.49,1125.24,1126.79
2000-11-03,1126.86,1134.79,1118.73,1133.98
2000-11-06,1133.94,1133.94,1123.23,1128.86
2000-11-07,1127.9,1132.53,1124.37,1128.96
2000-11-08,1128.44,1132.12,1125.02,1125.73
2000-11-09,1125.01,1127.18,1119.59,1125.73
2000-11-10,1125.67,1131.27,1112.99,1115.87
2000-11-13,1115.97,1115.97,1102.41,1102.53
2000-11-14,1103.04,1114.23,1103.04,1113.2
2000-11-15,1113.46,1118.05,1109.45,1109.45
2000-11-16,1109.27,1112.54,1107.33,1109.9
2000-11-17,1109.66,1109.84,1095.27,1107.46
2000-11-20,1107.45,1108.83,1092.68,1095.34
2000-11-21,1095.45,1104.88,1091.76,1096.12
2000-11-22,1096.22,1097.11,1091.51,1093.56
2000-11-23,1093.71,1100.26,1090.46,1099.61
2000-11-24,1095.9,1114.68,1095.9,1113.44
2000-11-27,1113.58,1118.67,1104.93,1108.04
2000-11-28,1108.33,1110.83,1096.03,1096.14
2000-11-29,1096.28,1102.04,1091.31,1099.86
2000-11-30,1099.39,1100.07,1060.31,1065.81
2000-12-01,1064.21,1079.33,1064.21,1075.96
2000-12-04,1076.04,1077.33,1064.38,1065.35
2000-12-05,1065.49,1081.89,1065.39,1081.71
2000-12-06,1082.73,1086.82,1078.2,1081.25
2000-12-07,1081.82,1085.68,1075.41,1084.06
2000-12-11,1084.14,1093.06,1083.46,1092.22
2000-12-12,1092.62,1094.12,1079.5,1080.66
2000-12-13,1080.91,1087.2,1076.27,1083.37
2000-12-14,1082.86,1085.58,1073.79,1074.12
2000-12-15,1074.47,1074.68,1056.37,1067.81
2000-12-18,1067.76,1075.01,1061.92,1066.69
2000-12-19,1066.84,1071,1059.63,1070.36
2000-12-20,1070.16,1070.16,1053.32,1055.4
2000-12-21,1054.91,1055.4,1036.01,1048.37
2000-12-22,1047.73,1058.25,1046.85,1058.25
2000-12-27,1058.44,1067.73,1054.68,1067.73
2000-12-28,1067.06,1075.53,1064.63,1073.3
2001-01-02,1073.41,1074.88,1064.93,1069.59
2001-01-03,1069.58,1069.74,1048.54,1052.18
2001-01-04,1052.7,1071.34,1052.7,1063.98
2001-01-05,1064.42,1082.91,1063.13,1082.91
2001-01-08,1082.92,1084.39,1071.55,1078.58
2001-01-09,1078.81,1080.59,1075.42,1077.26
2001-01-10,1077.04,1083.24,1069.87,1082.51
2001-01-11,1081.26,1087.98,1078.36,1080.98
2001-01-12,1081.03,1095.86,1080.98,1093.58
2001-01-15,1092.82,1101.71,1089.93,1101.46
2001-01-16,1101.2,1102.97,1092.55,1097.53
2001-01-17,1098.37,1103.53,1098.23,1101.95
2001-01-18,1101.62,1101.95,1089.7,1093.3
2001-01-19,1093.49,1103.27,1090.47,1097.75
2001-01-22,1098.1,1100.84,1093.25,1098.77
2001-01-23,1098.59,1099.41,1087.08,1093.13
2001-01-24,1093.49,1093.59,1084.31,1087.75
2001-01-25,1087.64,1088.38,1082.57,1086.45
2001-01-26,1086.25,1090.94,1082.6,1090.94
2001-01-29,1090.82,1090.82,1083.82,1090.57
2001-01-30,1090.48,1097.8,1085.37,1097.8
2001-01-31,1098.11,1104.24,1089.74,1104.06
2001-02-01,1103.74,1140.38,1099.45,1140.38
2001-02-02,1140.19,1140.19,1123.26,1128.75
2001-02-05,1128.63,1138.3,1124.28,1137.85
2001-02-06,1137.83,1143.64,1131.27,1136.98
2001-02-07,1137.23,1157.34,1133.39,1156.9
2001-02-08,1154.72,1172.28,1152.71,1164.69
2001-02-09,1164.61,1164.61,1152.72,1154.94
2001-02-12,1155.03,1162.77,1149.38,1162.77
2001-02-13,1162.81,1170.83,1160.24,1167.65
2001-02-14,1168.08,1168.08,1156.24,1158.51
2001-02-15,1158.78,1172.65,1158.52,1171.97
2001-02-16,1172.21,1186.02,1170.57,1182.82
2001-02-19,1182.78,1192.48,1179.85,1191.93
2001-02-20,1191.96,1212.19,1188.52,1209.65
2001-02-21,1209.56,1210.67,1197.71,1204.14
2001-02-22,1205.13,1209.75,1200.31,1204.71
2001-02-23,1203.89,1204.87,1190.54,1197.02
2001-02-26,1197.03,1199.79,1193.86,1196.76
2001-02-27,1198.16,1214.01,1197.69,1210.87
2001-02-28,1211.11,1211.11,1198.33,1198.33
2001-03-01,1199.33,1199.33,1191.16,1196.92
2001-03-02,1196.65,1196.85,1184.35,1192.48
2001-03-05,1192.54,1194.35,1187.43,1194.06
2001-03-06,1193.34,1203.07,1189.61,1198.5
2001-03-07,1198.43,1219.5,1191.91,1219.5
2001-03-08,1218.66,1218.66,1208.49,1214.68
2001-03-09,1214.27,1214.4,1201.25,1206.51
2001-03-12,1205.65,1210.16,1199.76,1206.08
2001-03-13,1205.53,1205.53,1193.71,1203.12
2001-03-14,1203.31,1203.61,1174.03,1186.35
2001-03-15,1185.79,1186.35,1173.09,1178.16
2001-03-16,1177.85,1178.79,1152.77,1156.67
2001-03-19,1156.86,1159.51,1146.06,1155.47
2001-03-20,1155.73,1159.76,1150.51,1159.08
2001-03-21,1157.44,1157.44,1141.81,1150.9
2001-03-22,1150.87,1150.88,1121.91,1124.25
2001-03-23,1124.18,1142.34,1123.77,1138.05
2001-03-26,1137.58,1149.3,1137.3,1149.3
2001-03-27,1149.75,1164.82,1149.75,1164.82
2001-03-28,1164.66,1175.7,1164.66,1169.37
2001-03-29,1169.02,1172.37,1162.95,1172.37
2001-03-30,1172.36,1186.54,1170.29,1186.54
2001-04-02,1186.69,1186.69,1175.7,1175.96
2001-04-03,1174.78,1179,1168.3,1170.5
2001-04-04,1170.39,1175.23,1158.01,1175.23
2001-04-05,1175.72,1200.46,1173.82,1197.81
2001-04-06,1197.86,1199.97,1181.83,1181.83
2001-04-09,1181.29,1193.98,1176.15,1193.35
2001-04-10,1193.62,1201.8,1189.71,1201.52
2001-04-11,1201.11,1201.85,1191.08,1192.44
2001-04-12,1192.54,1192.69,1186.01,1191.1
2001-04-17,1191.12,1197.28,1185.29,1195.11
2001-04-18,1194.77,1208.87,1191.88,1208.47
2001-04-19,1208.6,1208.92,1194.73,1201.51
2001-04-20,1201.37,1208.01,1199.34,1204.95
2001-04-23,1204.99,1205.44,1199.12,1202.65
2001-04-24,1202.94,1210.77,1198.53,1208.5
2001-04-25,1208.48,1208.6,1197.42,1199.58
2001-04-26,1199.33,1210.63,1199.17,1210.01
2001-04-27,1210.29,1219.18,1205.73,1217.52
2001-04-30,1217.61,1220.73,1211.59,1219.35
2001-05-02,1219.24,1228.2,1218.36,1220.86
2001-05-03,1218.98,1218.98,1199.47,1202.62
2001-05-04,1202.36,1203.54,1186.44,1189.87
2001-05-07,1189.55,1194.13,1186.74,1187.2
2001-05-08,1192.14,1194.42,1184.52,1193.08
2001-05-09,1193.25,1198.53,1188.13,1195.68
2001-05-10,1195.66,1214.86,1195.33,1211.98
2001-05-11,1211.8,1219.11,1204.32,1213.02
2001-05-14,1213.86,1215.03,1204.74,1205.9
2001-05-15,1205.54,1207.88,1193.7,1193.7
2001-05-16,1193.75,1200.33,1191.02,1197.09
2001-05-17,1196.53,1221.34,1196.53,1219.04
2001-05-18,1218.77,1229.54,1217.84,1222.11
2001-05-21,1222.1,1225.9,1204.45,1210.98
2001-05-22,1211,1220.14,1206.63,1209.04
2001-05-23,1209.22,1210.1,1193.62,1197.61
2001-05-25,1194.06,1199.84,1184.11,1188.32
2001-05-28,1188.68,1193.79,1185.91,1187.33
2001-05-29,1187.09,1199.64,1177.94,1178.3
2001-05-30,1178.52,1185.7,1178.27,1184.07
2001-05-31,1184.04,1194.81,1178.43,1194.81
2001-06-01,1195.16,1212.09,1190.27,1209.87
2001-06-05,1209.76,1237.82,1209.76,1237.38
2001-06-06,1237.61,1239.63,1230.1,1235.88
2001-06-07,1234.01,1239.8,1226.32,1234.42
2001-06-08,1234.36,1237.88,1227.53,1237.88
2001-06-11,1237.79,1238.26,1227,1227
2001-06-12,1226.89,1230.99,1219.13,1230.75
2001-06-13,1231.04,1245.47,1230.56,1244.86
2001-06-15,1244.85,1244.86,1231.26,1232.05
2001-06-18,1262.82,1262.82,1219.89,1232.84
2001-06-19,1232.33,1236.89,1226.9,1236.23
2001-06-20,1235.6,1236.23,1225.89,1232.23
2001-06-21,1232.24,1232.29,1214.62,1221.76
2001-06-22,1222.35,1236.85,1216.44,1236.34
2001-06-25,1236.55,1237.34,1225.52,1237.09
2001-06-26,1237.38,1237.38,1229.68,1236.54
2001-06-27,1237.2,1237.2,1221.67,1224.72
2001-06-28,1224.66,1224.73,1212.07,1214.52
2001-06-29,1214.93,1219.86,1206.82,1206.82
2001-07-02,1206.39,1208.05,1200.35,1204.03
2001-07-03,1204.22,1209.34,1194.02,1199.12
2001-07-04,1199.29,1207.04,1198.48,1206.91
2001-07-05,1206.11,1218,1205.04,1209.28
2001-07-06,1209.41,1210.33,1203.09,1204.48
2001-07-09,1204.17,1218.19,1202.61,1213.73
2001-07-10,1213.41,1222.17,1210.3,1221.46
2001-07-11,1221.2,1221.2,1212.66,1212.72
2001-07-12,1212.37,1218.33,1211.18,1216.22
2001-07-13,1216.11,1221.89,1208.93,1221.35
2001-07-16,1221.28,1223.81,1216.17,1223.16
2001-07-17,1222.84,1222.84,1212.23,1215.59
2001-07-18,1216.22,1216.71,1207.77,1216.24
2001-07-19,1216.15,1232.6,1214.98,1232.49
2001-07-20,1232.78,1245.02,1231.69,1238.15
2001-07-23,1238.15,1248.51,1236.71,1245.77
2001-07-24,1246,1247.15,1241.06,1243.18
2001-07-25,1243.2,1243.37,1233.42,1236.97
2001-07-26,1237.16,1237.16,1231.22,1235.31
2001-07-27,1235.33,1241.3,1231.58,1241.3
2001-07-30,1241.54,1241.79,1231.52,1238.3
2001-07-31,1238.63,1241.77,1230.03,1230.03
2001-08-01,1230.03,1239.57,1229.48,1236.63
2001-08-02,1236.63,1236.75,1223.68,1224.54
2001-08-03,1223.41,1223.42,1213.97,1215.62
2001-08-06,1215.62,1221.81,1214.26,1220.08
2001-08-07,1221.35,1225.83,1217.41,1222.39
2001-08-08,1222.29,1222.43,1215.37,1219.11
2001-08-09,1219.37,1220.09,1203.41,1207.56
2001-08-10,1208.11,1218.06,1207.53,1217.98
2001-08-13,1218.59,1229.17,1218.21,1229.17
2001-08-14,1228.13,1228.13,1215.52,1218.16
2001-08-16,1218.08,1218.08,1208.79,1214.03
2001-08-17,1214.03,1216.96,1205.09,1208.09
2001-08-20,1206.51,1207.58,1191.29,1194.79
2001-08-21,1194.36,1203.78,1193.22,1201.77
2001-08-22,1201.95,1209.11,1198.48,1205.66
2001-08-23,1205.91,1211.26,1201.34,1209.65
2001-08-24,1209.79,1210.34,1204.21,1209.36
2001-08-27,1209.18,1212.32,1201.42,1201.87
2001-08-28,1201.58,1207,1200.56,1207
2001-08-29,1206.89,1208.81,1197.51,1208.81
2001-08-30,1208.87,1209.12,1196.91,1200.06
2001-08-31,1199.55,1200.26,1192.06,1200.13
2001-09-03,1200.34,1203.85,1190.44,1199.38
2001-09-04,1197.4,1204.22,1193.97,1204.1
2001-09-05,1204.05,1204.05,1196,1200.24
2001-09-06,1200.3,1200.66,1192.18,1194.63
2001-09-07,1194.52,1194.52,1182.8,1186.32
2001-09-10,1186.32,1186.32,1161.25,1167.01
2001-09-12,1153.23,1154.45,1127.25,1154.45
2001-09-13,1154.11,1154.11,1145.49,1146.86
2001-09-14,1146.81,1150.13,1115.14,1122.55
2001-09-17,1121.31,1121.31,1081.67,1114.41
2001-09-18,1114.55,1115.72,1100.71,1106.23
2001-09-19,1106.02,1119.23,1101.41,1114.42
2001-09-20,1114.58,1114.98,1091.64,1094.54
2001-09-21,1094.11,1094.11,1036.6,1059.81
2001-09-24,1059.9,1077.84,1056.55,1063.84
2001-09-25,1063.73,1071.43,1055.78,1059.95
2001-09-26,1059.97,1074.86,1059.65,1074.78
2001-09-27,1075.72,1095.83,1074.42,1084.55
2001-09-28,1084.85,1088.92,1080.49,1084.07
2001-10-01,1084.11,1100.78,1082.93,1097.59
2001-10-02,1097.63,1098.59,1088.25,1097.14
2001-10-03,1097.22,1102.73,1091.58,1094.52
2001-10-04,1094.36,1099.09,1090.3,1096.97
2001-10-05,1097.01,1097.01,1069.85,1069.85
2001-10-08,1069.85,1069.85,1059.1,1065.49
2001-10-09,1065.82,1065.82,1056.67,1058.41
2001-10-10,1058.41,1059.24,1047.03,1050.13
2001-10-11,1050.42,1066.25,1049.11,1065.81
2001-10-12,1065.02,1084.58,1064.81,1084.58
2001-10-15,1084.92,1085.43,1065.36,1068.49
2001-10-16,1068.49,1088.43,1067.26,1088.43
2001-10-17,1088.18,1090.83,1083.66,1090.83
2001-10-18,1090.52,1093.31,1083.73,1093.31
2001-10-19,1092.02,1092.63,1054.44,1058.88
2001-10-22,1059.13,1059.13,1034.64,1042.59
2001-10-23,1043.02,1052.91,1041.11,1052.91
2001-10-24,1052.88,1054.43,1040.82,1041.06
2001-10-25,1041.08,1045.14,1024.01,1028.65
2001-10-29,1028.96,1037.36,1014.14,1018.87
2001-10-30,1019.26,1019.26,997.87,1014.28
2001-10-31,1015.32,1037.73,1009.16,1033.79
2001-11-02,1033.79,1035.26,1023.16,1026.23
2001-11-05,1026.01,1029.52,1022,1025.33
2001-11-06,1025.4,1034.01,1022.33,1034.01
2001-11-07,1034.01,1046.59,1032.36,1045.97
2001-11-08,1045.93,1055.96,1045.57,1052.88
2001-11-09,1053.41,1057.75,1048.08,1050.26
2001-11-12,1050.16,1060.39,1036.83,1046.78
2001-11-13,1047.36,1056.32,1045.35,1046.07
2001-11-14,1046.27,1070.85,1046.11,1066.17
2001-11-15,1066.69,1091.4,1066.69,1079.2
2001-11-16,1079.45,1086.23,1076.9,1084.74
2001-11-19,1084.64,1088.77,1074.13,1074.13
2001-11-20,1074.43,1091.69,1074.08,1087.38
2001-11-21,1087.38,1092.03,1082.36,1089.67
2001-11-22,1089.67,1092.92,1085.75,1091.79
2001-11-23,1091.26,1094.74,1090.38,1091.37
2001-11-26,1091.88,1094.47,1088.71,1089.24
2001-11-27,1088.8,1096.65,1087.37,1096.08
2001-11-28,1095.88,1099.47,1092.96,1096.4
2001-11-29,1097.5,1110.86,1096.88,1103.65
2001-11-30,1103.99,1122.02,1103.65,1120.38
2001-12-03,1120.93,1128.44,1105.64,1105.64
2001-12-04,1106.16,1116.22,1106.16,1114.85
2001-12-05,1113.68,1125.85,1113.68,1125.64
2001-12-06,1125.64,1131.73,1125.12,1131.02
2001-12-07,1131.18,1134.88,1128.92,1134.88
2001-12-10,1135.09,1144.4,1132.76,1134.32
2001-12-11,1134.32,1138.5,1122.56,1129.65
2001-12-12,1129.29,1144.93,1127.94,1133.51
2001-12-13,1133.13,1138.98,1130.46,1137.08
2001-12-14,1136.24,1136.92,1128.56,1131.05
2001-12-17,1131.02,1131.27,1122.6,1128.25
2001-12-18,1129.08,1132.97,1125.32,1127.08
2001-12-19,1127.03,1127.33,1114.21,1120.37
2001-12-20,1120.55,1121.03,1107.26,1108.52
2001-12-21,1109.17,1127.75,1108.26,1127.75
2001-12-27,1127.93,1146.53,1123.47,1146.53
2001-12-28,1146.71,1146.71,1139.82,1140.36
2002-01-02,1140.36,1141.6,1130.81,1133.18
2002-01-03,1133.18,1143.31,1133.15,1142.81
2002-01-04,1142.93,1146.68,1138.92,1142.68
2002-01-07,1142.57,1143.43,1124.8,1129.79
2002-01-08,1129.56,1129.56,1115.99,1116.45
2002-01-09,1116.55,1118.93,1109.88,1114.42
2002-01-10,1114.47,1120.48,1111.13,1118.02
2002-01-11,1118.04,1121.35,1112.99,1119.8
2002-01-14,1119.93,1122.35,1110.56,1118.52
2002-01-15,1118.01,1129.21,1112.45,1128.68
2002-01-16,1126.64,1129.61,1121.11,1124.06
2002-01-17,1124.21,1139.46,1122.41,1136.82
2002-01-18,1136.94,1138.14,1133.16,1137.62
2002-01-21,1138.03,1147.16,1135.96,1146.3
2002-01-22,1145.42,1153.3,1140.6,1153.27
2002-01-23,1153.27,1153.27,1147.49,1151.93
2002-01-24,1151.93,1162.6,1149,1159.48
2002-01-25,1158.94,1165.41,1157.49,1159.79
2002-01-28,1159.82,1167.46,1159.82,1162.89
2002-01-29,1165.28,1167.81,1163.69,1165.62
2002-01-30,1165.7,1166.44,1158.91,1164.74
2002-01-31,1165.24,1169.23,1159.73,1165.9
2002-02-04,1172.33,1182.55,1170.89,1178.29
2002-02-05,1178.21,1185.73,1175.39,1184.93
2002-02-06,1183.22,1191.18,1178.56,1190.35
2002-02-07,1187.96,1204.78,1185.99,1204.39
2002-02-08,1202.92,1208.79,1199.58,1206.85
2002-02-11,1206.87,1214.26,1206.31,1213.41
2002-02-12,1213.38,1218.58,1210.66,1217.08
2002-02-13,1216.72,1225.62,1207.14,1225.62
2002-02-14,1225.9,1229.48,1221.48,1228.5
2002-02-15,1228.5,1228.5,1216.88,1219.14
2002-02-18,1219.55,1225.08,1212.43,1216.54
2002-02-19,1216.54,1234.53,1216.54,1234.16
2002-02-20,1234.16,1234.96,1226.69,1231.72
2002-02-21,1231.94,1239.56,1228.82,1238.46
2002-02-22,1238.53,1247.67,1238.53,1241.33
2002-02-25,1241.42,1245.51,1236.84,1239.62
2002-02-26,1238.71,1239.6,1222.34,1231.48
2002-02-27,1231.48,1237.47,1227.74,1230.86
2002-02-28,1230.86,1231.22,1210.93,1211.88
2002-03-01,1211.67,1219.22,1207.31,1217.65
2002-03-04,1217.66,1243.24,1217.49,1242.56
2002-03-05,1242.87,1244.34,1235.22,1240.85
2002-03-06,1240.92,1240.92,1226.43,1228.91
2002-03-07,1228.81,1229.6,1222.88,1225.52
2002-03-08,1225.86,1245.21,1223.97,1245.21
2002-03-11,1245.42,1250.49,1240.1,1244.68
2002-03-12,1244.51,1244.51,1236.17,1240.77
2002-03-13,1238.02,1238.78,1227.95,1233.13
2002-03-14,1233.15,1234.55,1226.24,1228.52
2002-03-15,1228.6,1233.18,1221.94,1232.1
2002-03-18,1232.15,1238.29,1230.11,1237.96
2002-03-19,1237.87,1242.8,1232.65,1239.53
2002-03-20,1239.68,1243.44,1238.05,1240.54
2002-03-21,1240.54,1241.03,1233.37,1238.1
2002-03-22,1238.15,1260.01,1238.15,1258.83
2002-03-25,1259.43,1271.38,1258.61,1271.23
2002-03-26,1271.23,1271.23,1261.19,1268.23
2002-03-27,1267.94,1282.32,1267.72,1281.26
2002-03-28,1281.21,1294.19,1276.48,1289.16
2002-04-02,1289.31,1305.05,1280.38,1304.56
2002-04-03,1303.96,1304.52,1297.66,1302.75
2002-04-04,1303.26,1303.47,1282.86,1287.85
2002-04-05,1287.48,1305.87,1281.48,1305.1
2002-04-08,1305.31,1306.47,1299.55,1300.01
2002-04-09,1300.26,1305.93,1296.7,1301.4
2002-04-10,1301.4,1307.91,1293.8,1306.55
2002-04-11,1306.91,1317.38,1303.95,1315.77
2002-04-12,1315.44,1324.79,1309.79,1323.38
2002-04-15,1323.26,1327.2,1318.42,1327.2
2002-04-16,1327.26,1330.32,1321.35,1325.45
2002-04-17,1324.7,1336.02,1319.92,1332.25
2002-04-18,1332.04,1338.41,1328.7,1332.42
2002-04-19,1331.88,1337.77,1327.14,1333.11
2002-04-22,1333.13,1333.41,1317.94,1324
2002-04-23,1324.13,1329.29,1318.4,1327.36
2002-04-24,1326.79,1329.04,1316.69,1317.27
2002-04-25,1316.91,1319.11,1306.58,1314.5
2002-04-26,1313.63,1318.77,1310.45,1315.72
2002-04-29,1315.72,1342.46,1304.6,1339.11
2002-04-30,1338.94,1344.67,1328.11,1344.67
2002-05-02,1344.59,1368.18,1343.98,1357.16
2002-05-03,1357.56,1361.66,1347.75,1350.61
2002-05-06,1350.35,1357.67,1346.74,1354.99
2002-05-07,1354.99,1355.58,1341.58,1341.95
2002-05-08,1341.59,1345.73,1337.13,1342.01
2002-05-10,1341.25,1345.54,1332.15,1343.58
2002-05-13,1336.31,1344.47,1330.42,1342.34
2002-05-14,1342.18,1342.31,1331.55,1337.16
2002-05-15,1337.12,1337.12,1327.81,1335.61
2002-05-16,1335.61,1335.96,1325.69,1331.57
2002-05-17,1331.54,1338.58,1320.4,1330.93
2002-05-21,1330.93,1330.93,1313.11,1325.71
2002-05-22,1325.71,1329.99,1319.81,1325.7
2002-05-23,1325.7,1328.06,1316.6,1327.63
2002-05-24,1327.82,1327.82,1314.74,1323.3
2002-05-27,1323.3,1324.98,1318.11,1322.81
2002-05-28,1323.87,1331.54,1320.22,1331.15
2002-05-29,1331.35,1331.39,1317.19,1318.89
2002-05-31,1316.83,1320.47,1301.71,1301.71
2002-06-03,1301,1305.95,1297.53,1303.73
2002-06-04,1303.73,1303.82,1291.26,1291.91
2002-06-05,1290.23,1291.75,1282,1286.14
2002-06-06,1285.91,1296.55,1281.77,1296.55
2002-06-07,1296.68,1296.97,1278.46,1285.26
2002-06-10,1283.85,1286.29,1278.18,1286.29
2002-06-11,1285.8,1285.8,1273.27,1275.81
2002-06-12,1275.2,1278.52,1258.13,1265.9
2002-06-13,1265.66,1267.36,1255.48,1263.44
2002-06-14,1263.44,1263.44,1249.11,1253.39
2002-06-17,1253.66,1253.66,1239.18,1247.85
2002-06-18,1247.83,1248.5,1234.63,1242.15
2002-06-19,1241.33,1248.36,1228.24,1243.84
2002-06-20,1244.03,1244.06,1235.12,1241.5
2002-06-21,1241.5,1248.57,1240.83,1242.98
2002-06-24,1242.95,1245.1,1229.52,1234.89
2002-06-25,1235.29,1244.92,1233.73,1244.92
2002-06-26,1244.06,1244.06,1224.95,1232.29
2002-06-27,1232.21,1245.63,1230.95,1245.57
2002-06-28,1246.2,1248.78,1241.96,1243.07
2002-07-01,1243.07,1261.48,1238.2,1258.75
2002-07-02,1259.05,1259.05,1228.09,1228.09
2002-07-03,1228.71,1232.7,1215.98,1222.3
2002-07-04,1221.92,1228.43,1220.13,1227.37
2002-07-05,1227.25,1232.64,1226.36,1231.59
2002-07-08,1231.46,1233.85,1221.92,1229.97
2002-07-09,1229.87,1231.22,1223.02,1229.04
2002-07-10,1228.97,1230.05,1215.04,1219.69
2002-07-11,1219.69,1220.18,1209.94,1217.32
2002-07-12,1216.44,1222.96,1215.82,1218.49
2002-07-15,1218.6,1220.4,1211.18,1211.57
2002-07-16,1211.06,1224.77,1197.56,1199.55
2002-07-17,1199.81,1219.02,1193.08,1217.19
2002-07-18,1217.23,1225.62,1216.27,1221.41
2002-07-19,1221.75,1221.82,1190.5,1197.46
2002-07-22,1197.52,1198.06,1187.16,1191.86
2002-07-23,1191.86,1196.97,1166.44,1168.16
2002-07-24,1167.54,1168.76,1108.67,1116.94
2002-07-25,1117.22,1151.25,1117.03,1145.05
2002-07-26,1145.01,1146.39,1131.53,1145.73
2002-07-29,1146.28,1154.98,1143.82,1154.98
2002-07-30,1156.1,1168.87,1156.1,1159.49
2002-07-31,1156.99,1165.86,1141.1,1141.1
2002-08-01,1141.05,1144.76,1135.46,1138.46
2002-08-02,1138.31,1145.23,1121.57,1121.84
2002-08-05,1122.24,1124.74,1108.96,1115.01
2002-08-06,1115.01,1116.99,1089,1116.99
2002-08-07,1117.27,1134.07,1117.27,1122.58
2002-08-08,1122.48,1129.11,1119.49,1127.16
2002-08-09,1127.28,1138.08,1126.74,1134.23
2002-08-12,1134.28,1135.1,1119.42,1122.58
2002-08-13,1122.59,1126.85,1116.62,1125.73
2002-08-14,1125.62,1131.99,1119.09,1131.83
2002-08-16,1131.83,1143.89,1131.83,1143.89
2002-08-19,1143.51,1146.61,1125.8,1126.62
2002-08-20,1128.53,1136.18,1109.09,1113.52
2002-08-21,1113.57,1123.81,1111.19,1123.4
2002-08-22,1123.4,1132.86,1120.48,1132.86
2002-08-23,1132.89,1137.17,1127.49,1127.49
2002-08-26,1126.89,1129.67,1118.87,1126.31
2002-08-27,1125.8,1148.1,1125.43,1142.29
2002-08-28,1142.12,1143.4,1122.28,1123.21
2002-08-29,1123.19,1129.42,1106.98,1114.27
2002-08-30,1114.27,1134.26,1113.65,1134.26
2002-09-02,1134.3,1134.32,1124.02,1129.86
2002-09-03,1129.9,1130.1,1113.68,1115.72
2002-09-04,1115.68,1127.44,1112.9,1124.54
2002-09-05,1124.13,1127.87,1114.07,1116.51
2002-09-06,1116.51,1116.51,1103.97,1109.49
2002-09-09,1109.23,1123.22,1105.97,1123.18
2002-09-10,1122.43,1129.13,1116.95,1128.83
2002-09-11,1129.01,1133.96,1127.82,1131.85
2002-09-12,1131.34,1132.26,1113.14,1115.98
2002-09-13,1116.09,1116.09,1098.49,1108.67
2002-09-16,1108.63,1114.12,1097.85,1102.82
2002-09-17,1102.84,1114.1,1102.84,1105.5
2002-09-18,1105.83,1105.83,1090.32,1090.32
2002-09-19,1089.94,1090.63,1080,1082.43
2002-09-20,1082.22,1082.22,1069.28,1070.87
2002-09-23,1070.05,1076.1,1062.19,1068.33
2002-09-24,1068.18,1068.18,1046.63,1049.19
2002-09-25,1048.83,1070.96,1046.71,1062.19
2002-09-26,1063.84,1068.29,1046.71,1067.42
2002-09-27,1067.66,1068.77,1059.99,1064.93
2002-09-30,1065.21,1070.21,1059.28,1070.21
2002-10-01,1070.21,1075.95,1053.13,1057.98
2002-10-02,1058.39,1078.36,1058.32,1077.99
2002-10-03,1077.2,1077.28,1064.61,1065.28
2002-10-04,1065.2,1068.41,1038.56,1043.88
2002-10-07,1044,1044,1012.73,1013.8
2002-10-08,1013.8,1021.46,1006.53,1007.81
2002-10-09,1007.71,1010.61,996.72,1003.8
2002-10-10,1004,1010.85,991.23,1003.72
2002-10-11,1003.54,1021.13,1003.32,1014.12
2002-10-14,1014.14,1019.26,1009.38,1010.77
2002-10-15,1010.7,1026.72,1010.7,1025.1
2002-10-16,1024.97,1031.22,1024.97,1030.6
2002-10-17,1030.6,1052.72,1030.37,1052.31
2002-10-18,1051.92,1062.51,1049.25,1049.25
2002-10-21,1050.47,1058.1,1048.29,1054.26
2002-10-22,1054.26,1063.67,1053.93,1060.6
2002-10-23,1060.55,1062.18,1043.21,1052.47
2002-10-24,1052.63,1059.37,1050.09,1055.85
2002-10-25,1055.95,1057.15,1047.25,1049.91
2002-10-28,1050,1068.26,1050,1066.9
2002-10-29,1065.75,1069.93,1060.21,1061.49
2002-10-30,1061.49,1065.99,1055.71,1062.45
2002-10-31,1062.83,1082.8,1062.55,1082.8
2002-11-04,1082.56,1086.65,1079.48,1083.47
2002-11-05,1083.54,1092.32,1083.54,1088.02
2002-11-06,1088.37,1100.51,1088.33,1094.74
2002-11-07,1094.93,1100.98,1094.03,1098.07
2002-11-08,1098.12,1098.12,1088.1,1092.14
2002-11-11,1092.54,1093.38,1081.35,1089.08
2002-11-12,1089.41,1095.78,1086.07,1092.54
2002-11-13,1092.73,1098.91,1088.29,1098.28
2002-11-14,1097.91,1097.91,1091.1,1096.56
2002-11-15,1096.83,1105.46,1089.64,1093.53
2002-11-18,1093.64,1100.18,1087.88,1090.81
2002-11-19,1091.03,1096.04,1086,1090.53
2002-11-20,1090.59,1102.33,1088.71,1102.33
2002-11-21,1102.37,1105.77,1090.71,1097.16
2002-11-22,1096.57,1101.42,1088.41,1097.96
2002-11-25,1098.06,1105.78,1096.31,1102.31
2002-11-26,1102.55,1107.28,1098.26,1103.16
2002-11-27,1103.16,1103.93,1096.69,1103.93
2002-11-28,1104.04,1104.51,1098.19,1101.06
2002-11-29,1101.45,1113.05,1091.96,1091.96
2002-12-02,1093.87,1125.29,1093.39,1111.03
2002-12-03,1111.21,1114.85,1106.54,1106.87
2002-12-04,1106.87,1128.75,1106.87,1122.95
2002-12-05,1122.85,1130.25,1121.75,1126.92
2002-12-06,1126.93,1126.93,1113.41,1123.51
2002-12-09,1123.51,1127.01,1115.12,1115.12
2002-12-10,1115.48,1125.18,1111.2,1125.18
2002-12-11,1125.14,1130.52,1119.21,1130.2
2002-12-12,1129.55,1130.79,1123.42,1130.44
2002-12-13,1131.18,1136.78,1127.35,1132.42
2002-12-16,1132.42,1134.78,1128.31,1132.94
2002-12-17,1132.89,1135.66,1128.3,1132.54
2002-12-18,1132.54,1137.37,1130.71,1132.83
2002-12-19,1132.99,1142.6,1130.72,1130.72
2002-12-20,1130.49,1156.3,1125.41,1156.3
2002-12-23,1156.16,1160.02,1146.78,1158.78
2002-12-27,1158.78,1158.99,1138.47,1142.21
2002-12-30,1142.63,1153.5,1142.24,1150.05
2003-01-02,1146.34,1151.76,1134.99,1148.71
2003-01-03,1148.91,1156.33,1145.42,1151.75
2003-01-07,1151.75,1156.5,1143.28,1154.18
2003-01-08,1153.69,1156.4,1143.2,1148.3
2003-01-09,1148.52,1161.3,1137.92,1161.08
2003-01-10,1161.08,1163.66,1148.9,1150.09
2003-01-13,1150.1,1156.52,1143.66,1156.49
2003-01-14,1156.44,1170.66,1154.88,1170.66
2003-01-15,1169.89,1173.41,1163.06,1173.37
2003-01-16,1173.27,1181.45,1166.26,1181.45
2003-01-17,1181.13,1181.25,1154.93,1163.36
2003-01-20,1163.14,1163.14,1152.95,1156.49
2003-01-21,1156.61,1171.16,1155.92,1161.02
2003-01-22,1161.04,1168.51,1151.44,1154.51
2003-01-23,1154.56,1172.3,1154.43,1167.08
2003-01-24,1166.99,1191.65,1166.99,1187.79
2003-01-27,1187.79,1187.79,1163.12,1170.89
2003-01-28,1171.06,1176.65,1169.51,1173.73
2003-01-29,1173.52,1175.97,1158.95,1160.15
2003-01-30,1159.92,1166.38,1147.62,1147.62
2003-01-31,1147.99,1155.65,1144.67,1153.99
2003-02-03,1153.99,1162.45,1151.96,1161.73
2003-02-04,1161.73,1165.01,1152.77,1159.69
2003-02-05,1159.5,1166.6,1154.51,1165.17
2003-02-06,1165.2,1176.03,1165.2,1175.76
2003-02-07,1175.23,1184.36,1170.9,1172.57
2003-02-10,1172.7,1173.57,1158.37,1160.14
2003-02-11,1160.13,1163.36,1146.21,1149.79
2003-02-12,1149.56,1150.54,1134.2,1135.51
2003-02-13,1135.8,1152.49,1132.67,1147.13
2003-02-14,1147.21,1152.23,1140.14,1147.12
2003-02-17,1146.92,1160.25,1146.77,1160.05
2003-02-18,1159.79,1159.79,1146.38,1155.19
2003-02-19,1155.19,1163.83,1155.15,1158.38
2003-02-20,1158.32,1158.97,1143.5,1146.01
2003-02-21,1146.3,1150.84,1140.85,1150.21
2003-02-24,1150.15,1150.2,1144.31,1145.06
2003-02-25,1144.72,1144.72,1131.97,1139.54
2003-02-26,1139.67,1149.87,1137.65,1144.12
2003-02-27,1144.17,1158.11,1144.03,1153.69
2003-02-28,1153.04,1158.43,1148.78,1158.43
2003-03-03,1158.65,1169.65,1156.37,1167.03
2003-03-04,1167.03,1168.8,1155.15,1160.09
2003-03-05,1160.15,1163.04,1155.65,1159.37
2003-03-06,1159.41,1165.47,1155.94,1159.72
2003-03-07,1159.72,1171.26,1151.35,1152.61
2003-03-10,1152.59,1153.89,1135.6,1138.47
2003-03-11,1138.77,1138.77,1127.32,1129.88
2003-03-12,1129.88,1131.38,1117.51,1120.21
2003-03-13,1120.19,1129.07,1115.31,1128.17
2003-03-14,1129.4,1136.28,1119.16,1133.21
2003-03-17,1133.14,1135.87,1122.72,1133.41
2003-03-18,1133.11,1146.72,1133.11,1143.81
2003-03-19,1143.81,1143.86,1128.1,1138.73
2003-03-20,1138.86,1149.82,1138.86,1143.93
2003-03-21,1143.44,1155.68,1141.69,1152.43
2003-03-24,1152.56,1158.55,1151.76,1157.18
2003-03-25,1157.4,1164.56,1154.52,1159.88
2003-03-26,1159.89,1171.24,1157.08,1171.04
2003-03-27,1170.88,1171.06,1155.59,1166.62
2003-03-28,1166.45,1167.41,1155.49,1162.82
2003-03-31,1162.4,1163.66,1151.72,1163.11
2003-04-01,1163.12,1171.02,1157.31,1167.71
2003-04-02,1167.6,1192.9,1167.6,1186.81
2003-04-03,1186.7,1189.89,1179.87,1183.09
2003-04-04,1184.27,1189.96,1181.22,1189.87
2003-04-07,1189.97,1211.54,1189.83,1211.31
2003-04-08,1211.31,1212.49,1201.39,1205.21
2003-04-09,1205.19,1205.35,1191.94,1197.45
2003-04-10,1198.13,1204.49,1193.17,1197.59
2003-04-11,1197.59,1200.53,1191.44,1199.1
2003-04-14,1200.34,1202.71,1190.31,1196.04
2003-04-15,1196.55,1198.44,1188.82,1190.99
2003-04-16,1191.26,1192.87,1173.64,1173.64
2003-04-17,1173.8,1177.57,1170.26,1177.54
2003-04-22,1177.82,1182.44,1171.57,1172.01
2003-04-23,1172.15,1203.39,1172.15,1196.49
2003-04-24,1196.57,1210.08,1196.27,1204.11
2003-04-25,1204.11,1206.57,1199.37,1200.62
2003-04-28,1200.63,1218.13,1197,1216.56
2003-04-29,1217.09,1225.56,1210.17,1221.33
2003-04-30,1220.99,1229.16,1216.12,1229.16
2003-05-02,1229.51,1266.11,1220.7,1262.58
2003-05-05,1262.79,1287.84,1260.5,1274.85
2003-05-06,1274.6,1291.41,1271.34,1285.93
2003-05-07,1286.01,1298.68,1285.56,1298.68
2003-05-08,1298.68,1303.4,1288.51,1288.61
2003-05-09,1288.6,1289.44,1275.48,1286.68
2003-05-12,1286.77,1310.1,1286.77,1308.97
2003-05-13,1308.78,1312.86,1303.86,1307.36
2003-05-14,1306.68,1325.03,1301.26,1320.69
2003-05-15,1320.78,1328.44,1320.39,1324.9
2003-05-16,1326.15,1328.65,1318.73,1325.74
2003-05-19,1325.37,1325.37,1308.88,1311.41
2003-05-20,1311.02,1315.86,1299.2,1313.58
2003-05-21,1313.33,1316.36,1305.51,1310.41
2003-05-22,1310.41,1311.52,1304.17,1310.61
2003-05-23,1310.61,1310.99,1303.83,1307.24
2003-05-26,1308.09,1308.09,1295.55,1298.95
2003-05-27,1299.04,1299.04,1283.15,1288.85
2003-05-28,1289.6,1298.12,1283.98,1284.97
2003-05-30,1285.78,1289.8,1250.19,1250.19
2003-06-02,1250.4,1285.48,1248.83,1285.48
2003-06-03,1285.3,1293.45,1277.8,1291.63
2003-06-04,1291.63,1293.81,1285.92,1290.55
2003-06-05,1290.55,1299.5,1290.55,1294.57
2003-06-06,1294.56,1302.1,1294.2,1302.1
2003-06-10,1302.08,1310.59,1300.05,1301.54
2003-06-11,1301.57,1307.66,1299.89,1307.66
2003-06-12,1306.23,1306.23,1288.39,1288.81
2003-06-13,1288.76,1297.22,1282.24,1297.22
2003-06-16,1297.37,1303.47,1290.26,1297.16
2003-06-17,1296.87,1305.62,1296.77,1298.78
2003-06-18,1298.82,1306.46,1292.53,1306.46
2003-06-20,1306.46,1311.96,1300.34,1311.96
2003-06-23,1309.25,1321.28,1309.17,1313.05
2003-06-24,1312.95,1316.08,1304.74,1306.09
2003-06-25,1306.26,1307.3,1300.08,1300.12
2003-06-26,1300.98,1311.82,1299.51,1306.36
2003-06-27,1306.4,1315.25,1306.34,1313.11
2003-06-30,1313.26,1314.28,1305.6,1305.71
2003-07-01,1308.75,1317.1,1304.96,1311.53
2003-07-02,1312.84,1333.82,1312.84,1331.86
2003-07-03,1332.24,1332.24,1320.24,1324.19
2003-07-04,1324.03,1330.23,1324.03,1329.15
2003-07-07,1329.31,1342.97,1326.51,1342.97
2003-07-08,1342.91,1343.07,1325.81,1328.16
2003-07-09,1328.18,1334.53,1328.18,1330.87
2003-07-10,1330.82,1336.31,1308.77,1321.3
2003-07-11,1321.13,1326.75,1313.33,1326.47
2003-07-14,1326.81,1347.74,1320.06,1346.7
2003-07-15,1346.75,1348.17,1337.75,1345.28
2003-07-16,1345.3,1350.46,1341.91,1350.29
2003-07-17,1350.2,1350.2,1337.18,1342.39
2003-07-18,1342.39,1346.74,1333.5,1345.89
2003-07-21,1346.01,1347.2,1334.55,1335.32
2003-07-22,1334.15,1335.3,1320.98,1320.98
2003-07-23,1321.04,1341.85,1321.04,1338.85
2003-07-24,1338.89,1340.73,1323.12,1332.05
2003-07-25,1332.05,1334.77,1329.49,1334.76
2003-07-28,1334.35,1336.6,1330.77,1333.69
2003-07-29,1333.72,1335.67,1328.76,1332.35
2003-07-30,1332.35,1338.17,1329.38,1329.64
2003-07-31,1329.99,1333.19,1321.26,1321.26
2003-08-01,1322.13,1324.76,1318.46,1320.28
2003-08-04,1319.26,1323.13,1316.76,1317.99
2003-08-05,1317.92,1323.35,1315.87,1323.35
2003-08-06,1323.49,1323.58,1312.43,1314.75
2003-08-07,1314.75,1320.75,1310.09,1320.33
2003-08-08,1320.33,1321.24,1315.95,1320.06
2003-08-11,1319.93,1323.08,1315.94,1317.34
2003-08-12,1317.54,1323.64,1314.35,1323.64
2003-08-13,1324.04,1327.1,1320.27,1324.99
2003-08-14,1325.07,1330.07,1322.96,1328.57
2003-08-18,1328.55,1334.39,1328.55,1331.31
2003-08-19,1331.38,1347.51,1329.96,1347.23
2003-08-20,1346.54,1350.81,1342.78,1349.93
2003-08-21,1349.24,1352.65,1342.83,1351.59
2003-08-22,1351.17,1353.28,1347.07,1349.97
2003-08-25,1350.42,1353.36,1345.23,1352.93
2003-08-26,1352.93,1358.49,1350.96,1358.49
2003-08-27,1358.56,1361.59,1349.96,1358.76
2003-08-28,1359.17,1360.02,1355.48,1358.66
2003-08-29,1358.46,1359.42,1346.07,1350.86
2003-09-01,1350.85,1357.06,1348.08,1355.36
2003-09-02,1358.95,1372.2,1358.14,1368.99
2003-09-03,1368.77,1377.68,1365.15,1377.68
2003-09-04,1377.67,1377.88,1365.69,1370.08
2003-09-05,1370.71,1373.62,1367.45,1369
2003-09-08,1369,1388.28,1367.97,1381.72
2003-09-09,1382.53,1382.63,1370.96,1373.64
2003-09-10,1373.54,1378.06,1368.21,1371.45
2003-09-11,1371.59,1382.63,1368.66,1382.38
2003-09-12,1382.37,1384.39,1378.2,1380.03
2003-09-15,1379.74,1379.74,1363.79,1365.74
2003-09-16,1366.5,1369.19,1358.2,1365.7
2003-09-17,1365.26,1369.73,1358.63,1361.34
2003-09-18,1361.03,1363.79,1356.22,1360.01
2003-09-19,1359.97,1365.78,1357.22,1365.78
2003-09-22,1365.77,1365.83,1353.83,1354.93
2003-09-23,1354.93,1359.62,1353.01,1353.01
2003-09-24,1352.77,1357.3,1346.92,1348.11
2003-09-25,1347.81,1347.85,1338.6,1340.09
2003-09-26,1340.07,1343.81,1336.59,1342.58
2003-09-29,1342.58,1348.98,1338.89,1348.98
2003-09-30,1349.11,1354.16,1345.35,1351.89
2003-10-01,1352.15,1355.25,1345.34,1346.61
2003-10-02,1347.08,1356.48,1347.01,1353.23
2003-10-03,1353.17,1359.39,1352.9,1358.16
2003-10-06,1358.23,1367.76,1358.23,1363.07
2003-10-07,1363.25,1364.71,1356,1364.71
2003-10-08,1364.89,1377.14,1362.78,1373.91
2003-10-09,1373.91,1377.58,1367.5,1376.41
2003-10-10,1376.41,1381.69,1373.07,1379.22
2003-10-13,1378.85,1391.13,1375.57,1391.11
2003-10-14,1391.11,1397.4,1389.33,1397.4
2003-10-15,1397.4,1408.48,1393.94,1401.78
2003-10-16,1401.63,1410.23,1399.86,1410.23
2003-10-17,1410.23,1413.18,1403.51,1406.11
2003-10-20,1405.66,1408.19,1400.8,1406.76
2003-10-21,1405.75,1411,1400.14,1400.17
2003-10-22,1400.11,1400.73,1393.07,1394.23
2003-10-23,1394.18,1394.18,1384.17,1386.31
2003-10-24,1386.21,1393.23,1386.21,1387.32
2003-10-27,1387.42,1394.2,1386.93,1386.98
2003-10-28,1386.87,1393.78,1386.87,1392.19
2003-10-29,1392.24,1408.02,1392.19,1407.37
2003-10-30,1407.37,1419.06,1405.37,1418.92
2003-10-31,1418.94,1426.21,1412.82,1421.14
2003-11-03,1422.36,1442.42,1422.36,1438.24
2003-11-04,1438.5,1451.83,1436.06,1448.03
2003-11-05,1447.33,1447.47,1433.8,1434.81
2003-11-06,1434.65,1435.39,1428.23,1431.94
2003-11-07,1431.94,1442.63,1431.94,1437.94
2003-11-10,1438.02,1439.65,1432.28,1436.7
2003-11-11,1436.7,1436.92,1426.36,1428.69
2003-11-12,1428.7,1433.49,1427.09,1433.39
2003-11-13,1433.64,1445.99,1433.62,1445.86
2003-11-14,1445.95,1453.58,1443.2,1452.28
2003-11-17,1452.11,1453.11,1439.34,1442.79
2003-11-18,1443.34,1453.48,1443.34,1453.09
2003-11-19,1453.33,1459.76,1448.13,1459.76
2003-11-20,1459.93,1460.88,1444.69,1446.03
2003-11-21,1446.16,1456.18,1442.95,1450.69
2003-11-24,1451.26,1476.41,1446.94,1475.07
2003-11-25,1473.88,1477.27,1469.84,1474.77
2003-11-26,1473.97,1475.94,1463.22,1466.41
2003-11-27,1465.89,1479.72,1464.28,1479.72
2003-11-28,1479.53,1492.77,1478.52,1490.67
2003-12-01,1490.35,1513.33,1490.35,1507.65
2003-12-02,1507.53,1509.9,1502.01,1509.38
2003-12-03,1508.73,1518.06,1508.73,1510.55
2003-12-04,1510.66,1511.31,1502.38,1507.42
2003-12-05,1507.2,1511.78,1499.17,1511.04
2003-12-09,1511.04,1523.92,1510.74,1523.92
2003-12-10,1521.53,1521.53,1501.32,1503.7
2003-12-11,1503.59,1504.45,1495.78,1501.05
2003-12-12,1501.05,1511.53,1498.47,1509.58
2003-12-15,1509.32,1523.84,1508.99,1515.4
2003-12-16,1514.75,1515.34,1494.79,1498.95
2003-12-17,1498.73,1499.46,1490.68,1494.78
2003-12-18,1494.95,1509.27,1494.95,1509.25
2003-12-19,1508.41,1528.64,1504.14,1525.76
2003-12-22,1525.37,1541.47,1524.08,1531.8
2003-12-23,1531.48,1546.79,1531.45,1546.16
2003-12-29,1546.34,1551.54,1545.39,1548.69
2003-12-30,1548.32,1554.36,1543.54,1545.15
2004-01-02,1546.57,1569.44,1545.4,1568.87
2004-01-05,1569.42,1599.15,1566.97,1598.85
2004-01-07,1598.98,1615.75,1598.98,1611.38
2004-01-08,1611.38,1633.48,1607.9,1631.79
2004-01-09,1631.79,1633.8,1620.03,1627.46
2004-01-12,1627.49,1637.98,1622.84,1627.05
2004-01-13,1627.01,1652.84,1627.01,1646.32
2004-01-14,1646.47,1674.09,1646,1672.67
2004-01-15,1675.1,1697.93,1663.69,1690.7
2004-01-16,1690.17,1707.59,1688.49,1705.99
2004-01-19,1704.71,1715.01,1700.72,1709.77
2004-01-20,1709.77,1712.7,1687.21,1687.21
2004-01-21,1688.18,1702.38,1688.18,1700.02
2004-01-22,1700.12,1729.88,1699.74,1729.88
2004-01-23,1730.06,1733.16,1723.79,1724.67
2004-01-26,1724.76,1726.3,1713.34,1718.91
2004-01-27,1718.93,1739.88,1717.16,1739.88
2004-01-28,1739.81,1749.12,1728.21,1749.12
2004-01-29,1749.02,1749.02,1725.47,1726.26
2004-01-30,1725.94,1728.9,1718.3,1720.12
2004-02-02,1720.12,1744.29,1718.71,1743.68
2004-02-03,1743.54,1746.8,1736.55,1738.65
2004-02-04,1738.74,1750.99,1738.74,1750.85
2004-02-05,1750.81,1753.12,1740.07,1740.93
2004-02-06,1740.79,1743.99,1731.56,1741.98
2004-02-09,1742.35,1763.06,1741.56,1759.07
2004-02-10,1759.03,1774.14,1759.03,1766.36
2004-02-11,1766.92,1780.46,1766.87,1778.17
2004-02-12,1778.17,1784.39,1774,1778.66
2004-02-13,1778.2,1798.51,1778.17,1798.51
2004-02-16,1796.57,1803.63,1783.36,1803.42
2004-02-17,1801.48,1804.04,1786.31,1788.48
2004-02-18,1788.48,1794.78,1785.43,1788.27
2004-02-19,1788.07,1798.73,1788.07,1791.84
2004-02-20,1790.53,1799.95,1788.27,1789.09
2004-02-23,1789.25,1802.79,1789.07,1794.34
2004-02-24,1794.12,1794.8,1767.81,1775.32
2004-02-25,1775.1,1782.39,1765.4,1780.93
2004-02-26,1780.71,1794.61,1775.66,1792.73
2004-02-27,1793.09,1801.04,1781,1781
2004-03-01,1781.04,1794.05,1781.04,1790.17
2004-03-02,1790.24,1809.72,1788.94,1809.16
2004-03-03,1809.16,1821.6,1802.43,1817.8
2004-03-04,1818.12,1846.66,1818.12,1846.55
2004-03-05,1847.98,1856.88,1844.27,1846.48
2004-03-08,1846.56,1863.11,1841.5,1863.11
2004-03-09,1863.02,1863.02,1846.61,1848.54
2004-03-10,1848.46,1849.26,1837.29,1843.03
2004-03-11,1839.63,1839.63,1800.89,1819.44
2004-03-12,1818.71,1819.3,1789.9,1811.75
2004-03-15,1811.75,1812.68,1784.71,1789.79
2004-03-16,1789.76,1799.71,1778.1,1799.09
2004-03-17,1799.09,1822.95,1796.82,1821.75
2004-03-18,1821.44,1827.6,1811.82,1812.31
2004-03-19,1812.47,1821.4,1810.84,1820.19
2004-03-22,1820.09,1820.09,1765.1,1769.2
2004-03-23,1772,1791.65,1771.27,1790.22
2004-03-24,1790.54,1836.8,1789.9,1836.8
2004-03-25,1837.92,1859.65,1837.92,1850.05
2004-03-26,1850,1861.47,1843.65,1847
2004-03-29,1847.41,1859.65,1846.33,1859.65
2004-03-30,1859.65,1861.83,1850.06,1853.95
2004-03-31,1853.95,1873.66,1852.95,1866.76
2004-04-01,1866.77,1897.21,1866.77,1897.21
2004-04-02,1897.18,1926.24,1894.94,1923.24
2004-04-05,1923.25,1947.83,1917.08,1945.8
2004-04-06,1945.76,1957.8,1935.55,1941.1
2004-04-07,1941.1,1951.84,1932.55,1951.84
2004-04-08,1951.18,1966.3,1945.31,1966.3
2004-04-13,1966.47,1992.37,1966.03,1985.92
2004-04-14,1985.59,1985.59,1956.25,1965.02
2004-04-15,1965.02,1965.02,1956.32,1960.44
2004-04-16,1960.69,1965.95,1953.66,1965.63
2004-04-19,1965.89,1970.05,1959.48,1963.77
2004-04-20,1963.8,1972.8,1963.8,1969.05
2004-04-21,1973.92,1979.93,1962.19,1965.06
2004-04-22,1964.56,1969.42,1946.15,1946.68
2004-04-23,1946.74,1957.84,1942.9,1947.82
2004-04-26,1948.03,1964.33,1948.03,1957.45
2004-04-27,1957.59,1962.99,1951.83,1960.44
2004-04-28,1960.34,1973.36,1959.72,1963.94
2004-04-29,1965.26,1967.9,1918.02,1941.22
2004-04-30,1941.74,1945.38,1922.22,1926.29
2004-05-03,1928.06,1940.14,1923.88,1933.47
2004-05-04,1931.91,1956.06,1928.25,1954.5
2004-05-05,1954.5,1957.02,1947.42,1950.83
2004-05-06,1951.02,1953.93,1915.27,1916.95
2004-05-07,1916.95,1917.61,1889.21,1906.27
2004-05-10,1906.08,1906.08,1838.08,1841.63
2004-05-11,1841.68,1856.33,1835.22,1856.17
2004-05-12,1855.75,1862.26,1839.8,1848.59
2004-05-13,1848.24,1853.61,1841.29,1847.56
2004-05-14,1847.83,1848.12,1792.29,1798.41
2004-05-17,1795.7,1795.7,1749.17,1762.61
2004-05-18,1762.76,1780.63,1762.71,1780.08
2004-05-19,1781.26,1835.91,1781.26,1833.22
2004-05-21,1833.88,1837.09,1824.76,1832.34
2004-05-24,1833.14,1850.03,1833.14,1847.43
2004-05-25,1849.2,1853.52,1825.23,1828.37
2004-05-26,1828.05,1854.69,1828.05,1843.77
2004-05-27,1844.05,1857.06,1844.05,1855.65
2004-05-28,1855.69,1879.88,1855.38,1879.78
2004-06-01,1880.1,1881.11,1838.26,1838.82
2004-06-02,1838.72,1851.47,1826.55,1843.25
2004-06-03,1842.45,1855.96,1842.14,1849.75
2004-06-04,1849.7,1868.82,1848.26,1867.7
2004-06-07,1868.79,1883.36,1868.06,1882.12
2004-06-08,1882.12,1889.73,1880.26,1883.74
2004-06-09,1883.81,1886.21,1869.8,1869.8
2004-06-11,1869.8,1881.47,1867.4,1878.61
2004-06-14,1878.31,1882.81,1869.19,1879.36
2004-06-15,1878.09,1888.56,1872.21,1886.38
2004-06-16,1886.37,1917.21,1886.31,1914.2
2004-06-17,1914.34,1938.54,1914.34,1937.53
2004-06-18,1937.31,1959.16,1935.23,1952.49
2004-06-21,1952.54,1989.91,1952.54,1976.54
2004-06-22,1977.14,1980.71,1942.31,1944.51
2004-06-23,1944.51,1954.17,1935.82,1953.35
2004-06-24,1952.92,1968.65,1952.28,1964.13
2004-06-25,1964.02,1967.24,1953.32,1962.07
2004-06-28,1962,1982.11,1958.61,1981.82
2004-06-29,1981.39,1991.85,1978.98,1991.72
2004-06-30,1991.45,1998.66,1987.46,1989.4
2004-07-01,1989.42,1996.62,1984.86,1992.56
2004-07-02,1992.68,2015.31,1992.35,2015.31
2004-07-05,2015.69,2019.86,2002.68,2003.31
2004-07-06,2002.99,2010.01,1985.95,1987.44
2004-07-07,1987.29,1999.57,1986.78,1998.11
2004-07-08,1998.17,2006.03,1987.46,2005.71
2004-07-09,2005.19,2030.61,2004.04,2029.94
2004-07-12,2030.52,2034.14,2012.77,2019.84
2004-07-13,2019.68,2036.25,2017.22,2030.54
2004-07-14,2030.07,2030.07,2001.32,2007.89
2004-07-15,2007.9,2009.02,1999,2003.11
2004-07-16,2002.95,2022.57,1997.25,2020.76
2004-07-19,2020.77,2022.42,2005.73,2008.81
2004-07-20,2008.49,2020.75,1999.8,2020.75
2004-07-21,2020.79,2023.59,2007.51,2007.53
2004-07-22,2006.11,2006.11,1966.35,1972.38
2004-07-23,1972.7,1995.06,1972.66,1995.06
2004-07-26,1995.06,2004.19,1982.71,1991.8
2004-07-27,1991.78,2018.5,1989.71,2018.5
2004-07-28,2018.51,2050.22,2018.51,2040.13
2004-07-29,2040.13,2044.63,2021.78,2026.15
2004-07-30,2026.11,2035.76,2022.93,2031.66
2004-08-02,2031.09,2037.53,2011.41,2020.91
2004-08-03,2020.91,2032.43,2014.49,2030.56
2004-08-04,2029.92,2029.92,2016.01,2027.64
2004-08-05,2029.69,2039.95,2025.63,2031.76
2004-08-06,2029.01,2029.02,1989.63,1995.35
2004-08-09,1990.57,2000.17,1965.55,1978.53
2004-08-10,1978.53,1994.76,1976.15,1992.61
2004-08-11,1992.05,2000.41,1984.21,1989.98
2004-08-12,1989.84,2012.11,1988.72,2006.29
2004-08-13,2006.02,2022.18,1996.69,2011.72
2004-08-16,2011.36,2047.92,2007.05,2047
2004-08-17,2046.74,2052.78,2021.13,2031.34
2004-08-18,2031.8,2048.44,2012.92,2042.73
2004-08-19,2042.79,2054.59,1950.73,1960.48
2004-08-20,1960.46,1971.4,1946.32,1946.45
2004-08-23,1946.76,1960.8,1946.76,1948.77
2004-08-24,1948.55,1971.22,1947.72,1964.58
2004-08-25,1964.65,1982.47,1964.65,1981.55
2004-08-26,1981.81,1990.47,1981.12,1988.4
2004-08-27,1990,2010.23,1990,2007.56
2004-08-30,2007.77,2007.77,1990.29,1993.53
2004-08-31,1994.92,2003.08,1984.07,1993.02
2004-09-01,1993.63,2003.02,1993.6,2001.74
2004-09-02,2003.25,2017.26,2001.88,2009.43
2004-09-03,2009.87,2025.63,2009.81,2017.68
2004-09-06,2017.94,2025.96,2015.2,2022.58
2004-09-07,2022.91,2031.49,2016.87,2018.16
2004-09-08,2018.47,2023.04,2010.74,2018.19
2004-09-09,2017.5,2017.53,2004.81,2008.82
2004-09-10,2008.82,2013.75,2003.5,2011.11
2004-09-13,2011.03,2011.84,1993.7,1993.97
2004-09-14,1994.05,2001.74,1990.2,1996.62
2004-09-15,1996.36,1997.47,1981.07,1983.85
2004-09-16,1983.92,1996.51,1983.92,1995.99
2004-09-17,1997.59,2022.57,1996.09,2019.72
2004-09-20,2019.76,2026.87,2013.07,2022.39
2004-09-21,2022.54,2048.22,2017.64,2048.22
2004-09-22,2048.17,2049.09,2036.13,2038.69
2004-09-23,2038.89,2039.47,2025.02,2039.34
2004-09-24,2039.09,2039.09,2018.11,2026.74
2004-09-27,2026,2043.79,2018.28,2043.79
2004-09-28,2042.63,2042.63,2026.02,2028.67
2004-09-29,2028.67,2053.19,2028.67,2050.98
2004-09-30,2050.98,2055.69,2034.84,2042.87
2004-10-01,2042.89,2069.9,2036.41,2063.97
2004-10-04,2063.63,2086.54,2063.28,2076.22
2004-10-05,2076.27,2099.5,2076.27,2094.87
2004-10-06,2094.9,2119,2094.9,2119
2004-10-07,2114.67,2137.93,2112.34,2117.36
2004-10-08,2117.33,2120.75,2098.3,2117.79
2004-10-11,2115.48,2119.98,2107.67,2117.79
2004-10-12,2118.11,2121.03,2093.54,2096.23
2004-10-13,2090.32,2103.3,2087.34,2089.19
2004-10-14,2089.03,2089.06,2078.49,2084.72
2004-10-15,2084.94,2091.33,2075.67,2087.75
2004-10-18,2087.58,2095.28,2085.13,2094.27
2004-10-19,2093.63,2106.27,2087.06,2099.88
2004-10-20,2098.31,2099.22,2084.16,2087.66
2004-10-21,2086.92,2099.92,2083.37,2099.9
2004-10-22,2099.42,2111.08,2090.13,2110.94
2004-10-25,2110.87,2111.05,2082.97,2082.97
2004-10-27,2083.16,2093.82,2076.39,2087.89
2004-10-28,2089.94,2116.65,2089.94,2114.18
2004-10-29,2117.89,2121.28,2108.46,2112.17
2004-11-02,2112.17,2158.68,2111.43,2158.68
2004-11-03,2158.68,2162.79,2153.03,2158.96
2004-11-04,2159.4,2180.12,2153.25,2180.12
2004-11-05,2180.07,2190,2175.97,2180.29
2004-11-08,2180.29,2185.41,2173.47,2180.63
2004-11-09,2180.58,2182.49,2169.56,2176.85
2004-11-10,2176.9,2189.99,2175.73,2186.47
2004-11-11,2186.64,2213.84,2174.62,2210.3
2004-11-12,2210.25,2219.18,2188.97,2195.52
2004-11-15,2195.96,2216.71,2177.47,2179.73
2004-11-16,2179.75,2190.21,2177.59,2182.81
2004-11-17,2182.89,2217.04,2182.39,2216.11
2004-11-18,2215.63,2240.73,2211.59,2240.38
2004-11-19,2240.43,2255.88,2236.31,2249.58
2004-11-22,2249.6,2256.61,2239.94,2242.93
2004-11-23,2242.12,2255.3,2235.75,2247.46
2004-11-24,2247.02,2267.41,2238.85,2265.78
2004-11-25,2265.3,2282.04,2259.68,2279.24
2004-11-26,2279.4,2289.38,2274.76,2277.51
2004-11-29,2277.53,2306.68,2275.46,2297.53
2004-11-30,2297.53,2307.08,2284.69,2288.45
2004-12-01,2288.7,2325.11,2288.7,2325.11
2004-12-02,2324.64,2344,2323.96,2338.53
2004-12-03,2339.04,2350.01,2332.71,2346.86
2004-12-06,2346.86,2349.65,2332.81,2349.65
2004-12-07,2348.84,2364.03,2339.74,2364.03
2004-12-09,2363.84,2365.27,2329.79,2338.81
2004-12-10,2338.43,2344.28,2327.06,2336.13
2004-12-13,2332.96,2364.78,2332.75,2364.78
2004-12-14,2365.41,2390.54,2365.41,2387.27
2004-12-15,2387.27,2402.68,2384.71,2391.55
2004-12-16,2391.53,2403.94,2374.59,2389.97
2004-12-17,2390.3,2407.59,2387.21,2389.13
2004-12-20,2390.3,2415.89,2385.55,2409.31
2004-12-21,2409.31,2428.92,2406.56,2413.43
2004-12-22,2413.56,2422.38,2407.79,2416.45
2004-12-23,2416.45,2425.61,2403.01,2416.3
2004-12-27,2416.3,2421.23,2409.86,2420.75
2004-12-28,2420.75,2429.56,2413.8,2429.56
2004-12-29,2429.18,2430.24,2418.22,2430.24
2004-12-30,2430.34,2436.34,2420.39,2431.38
2005-01-03,2431.2,2455.53,2417.24,2451.76
2005-01-04,2451.86,2470.78,2449.93,2469.88
2005-01-05,2470.03,2476.36,2446.96,2446.96
2005-01-07,2447.54,2480.26,2447.49,2475.13
2005-01-10,2475.69,2476.44,2452.24,2455.04
2005-01-11,2455.48,2463.27,2428.14,2435.34
2005-01-12,2435.29,2445.32,2421.63,2421.63
2005-01-13,2421.33,2429.11,2402.93,2415.01
2005-01-14,2415.09,2424.77,2399.25,2424.34
2005-01-17,2424.26,2453.37,2412.07,2443.14
2005-01-18,2443.05,2453.14,2433.14,2452.95
2005-01-19,2454.79,2461.66,2433.75,2437.76
2005-01-20,2437.76,2438.49,2423.39,2429.17
2005-01-21,2429,2442.9,2422.75,2438.95
2005-01-24,2439.54,2450.79,2430.22,2444.73
2005-01-25,2444.66,2476.3,2438.26,2475.38
2005-01-26,2473.79,2496.42,2473.79,2486.49
2005-01-27,2486.48,2516.03,2485.2,2506.92
2005-01-28,2509.25,2510.81,2492.74,2492.74
2005-01-31,2492.72,2502.76,2480.93,2494.21
2005-02-01,2494.12,2526.86,2494.12,2518.97
2005-02-02,2519,2543.49,2517.55,2522.37
2005-02-03,2522.46,2537.97,2522.41,2527.5
2005-02-04,2527.64,2566.12,2526.46,2566.12
2005-02-07,2567.71,2576.2,2557.83,2576.2
2005-02-08,2576.17,2586.03,2573.33,2578.65
2005-02-09,2578.61,2581.64,2567.68,2580.26
2005-02-10,2580.26,2581.46,2558.36,2569.83
2005-02-11,2569.83,2592.27,2567.52,2587.39
2005-02-14,2589.72,2609.85,2589.53,2603.54
2005-02-15,2603.41,2625.3,2595.96,2624.78
2005-02-16,2626.09,2636.88,2614.42,2636.88
2005-02-17,2636.88,2642.9,2629.8,2638.69
2005-02-18,2638.86,2661.27,2638.21,2661.04
2005-02-21,2661.43,2670.12,2641.41,2643.83
2005-02-22,2644.11,2647.78,2612.47,2616.08
2005-02-23,2615.84,2616.15,2576.96,2579.98
2005-02-24,2582.78,2623.14,2582.78,2619.54
2005-02-25,2619.54,2682.29,2619.54,2677.63
2005-02-28,2677.76,2713.64,2675.26,2703.97
2005-03-01,2703.97,2743.3,2698.79,2702.39
2005-03-02,2705.51,2721.87,2680.62,2691.1
2005-03-03,2691.45,2724.34,2691.45,2723.98
2005-03-04,2723.88,2755.83,2720.52,2755.33
2005-03-07,2755.77,2803.99,2755.77,2781.55
2005-03-08,2781.62,2793.15,2745.97,2756.71
2005-03-09,2756.71,2768.04,2720.66,2734.42
2005-03-10,2734.42,2734.88,2694.9,2714.01
2005-03-11,2715.48,2724.29,2701.22,2714.02
2005-03-14,2714.18,2738.21,2697.2,2718.46
2005-03-15,2718.46,2731.76,2704.19,2723.7
2005-03-16,2723.68,2729.07,2679.56,2681.87
2005-03-17,2683.66,2687.25,2650.09,2655.57
2005-03-18,2655.38,2673.42,2640.65,2640.65
2005-03-21,2640.97,2663.27,2598.35,2610.52
2005-03-22,2610.52,2638.96,2581.82,2637.8
2005-03-23,2637.65,2637.65,2583.59,2605.48
2005-03-24,2605.1,2624.89,2594.01,2615.44
2005-03-29,2615.45,2637.01,2605.47,2635.98
2005-03-30,2636.74,2640.05,2627.46,2635.57
2005-03-31,2635.61,2649.27,2626.67,2632.9
2005-04-01,2635.57,2671.04,2635.57,2671.04
2005-04-04,2670.87,2677.68,2670.87,2677.68
2005-04-05,2676.92,2702.56,2671.27,2700.17
2005-04-06,2700.41,2714.23,2700.41,2705.5
2005-04-07,2705.5,2713.21,2691.98,2700.8
2005-04-08,2700.76,2717.52,2696.84,2711.11
2005-04-11,2711.1,2717.58,2694.15,2706.7
2005-04-12,2706.56,2713.99,2693.6,2711.45
2005-04-13,2713.12,2730.42,2704.04,2730.33
2005-04-14,2730.42,2730.42,2705.33,2705.33
2005-04-15,2704.88,2704.88,2655.96,2659.39
2005-04-18,2657.05,2657.05,2562.69,2576.97
2005-04-19,2580.78,2603.59,2580.48,2586.65
2005-04-20,2587.5,2631.69,2587.5,2612.49
2005-04-21,2608.98,2644.24,2603.87,2614.16
2005-04-22,2614.35,2648.21,2614.35,2633.89
2005-04-25,2633.38,2649.7,2629.83,2644.46
2005-04-26,2644.27,2660.5,2644.09,2651.83
2005-04-27,2651.85,2654.58,2591.18,2591.36
2005-04-28,2591.35,2609.78,2569.28,2577.08
2005-04-29,2576.95,2577.16,2548.81,2566
2005-05-02,2566.05,2590.18,2566.05,2578.26
2005-05-03,2578.39,2585.52,2545.14,2559.16
2005-05-04,2559.4,2566.4,2539.8,2550.83
2005-05-06,2550.83,2556.5,2515.72,2538.15
2005-05-09,2538.05,2582.8,2536.07,2582.38
2005-05-10,2582.81,2602.84,2578.58,2588.52
2005-05-11,2586.67,2603.99,2583.77,2594.39
2005-05-12,2594.39,2607.14,2591.28,2603.75
2005-05-13,2603.76,2603.78,2584.38,2594.58
2005-05-17,2595.05,2596.41,2571.36,2575.42
2005-05-18,2575.5,2613.74,2572.13,2609.42
2005-05-19,2614.41,2634.88,2606.99,2632.33
2005-05-20,2632,2679.69,2630.38,2678.27
2005-05-23,2678.2,2684.9,2668.75,2680.14
2005-05-24,2680.98,2690.6,2674.73,2676.59
2005-05-25,2676.51,2697.97,2675.6,2692.54
2005-05-27,2692.12,2761.94,2690.15,2760.77
2005-05-30,2762.84,2786.05,2754.95,2785.1
2005-05-31,2784.69,2810.13,2784.59,2791.39
2005-06-01,2791.54,2834.57,2791.44,2830.89
2005-06-02,2832.18,2856.23,2830.88,2832.26
2005-06-03,2832.31,2840.73,2818.36,2822.69
2005-06-06,2822.72,2836.03,2821.24,2834.25
2005-06-07,2834.25,2839.25,2820.25,2829.92
2005-06-08,2829.76,2854.52,2809.97,2847.78
2005-06-09,2850.22,2873.67,2841.89,2870.84
2005-06-10,2871.51,2919.44,2871.51,2910.96
2005-06-13,2907.97,2919.12,2900.14,2914.72
2005-06-14,2914.98,2932.69,2899.46,2930.77
2005-06-15,2930.84,2959.43,2930.44,2947.98
2005-06-16,2947.58,3001.23,2947.53,2985.85
2005-06-17,2986.46,3021.45,2986.46,3020.66
2005-06-20,3017.78,3033.66,2997.87,3030.23
2005-06-21,3030.22,3050.1,3024.62,3029.89
2005-06-22,3029.9,3042.29,3001.59,3006.68
2005-06-23,3006.94,3020.63,2986.52,2993.66
2005-06-24,2991.17,2996.52,2948.52,2965.48
2005-06-27,2965.87,2978.81,2959.36,2972.84
2005-06-28,2972.97,3019.04,2972.97,3017.48
2005-06-29,3022.09,3032.16,3017.94,3028.04
2005-06-30,3027.62,3050.19,3021.67,3049.91
2005-07-01,3049.93,3090.36,3044.81,3089.39
2005-07-04,3089.05,3114.18,3067.22,3071.59
2005-07-05,3076.3,3099.53,3072.6,3099.53
2005-07-06,3099.61,3106.28,3072.42,3084.21
2005-07-07,3084.19,3087.17,2967.58,3065.25
2005-07-08,3066.3,3096.66,3066.3,3095.55
2005-07-11,3095.37,3119.52,3068.92,3071.65
2005-07-12,3071.75,3081.51,3051.22,3055.41
2005-07-13,3056.18,3075.67,3056.14,3069.8
2005-07-14,3070.06,3098.17,3069.29,3092.43
2005-07-15,3092.43,3092.43,3066.72,3068.14
2005-07-18,3068.66,3088.09,3068.66,3073.76
2005-07-19,3072.98,3089.91,3054.23,3089.91
2005-07-20,3090.38,3090.5,3060.54,3071.84
2005-07-21,3071.77,3071.77,3054.5,3056.37
2005-07-22,3056.58,3060.33,3037.58,3048.5
2005-07-25,3053.84,3071.63,3048.4,3071.63
2005-07-26,3070.4,3071.24,3052.27,3062.89
2005-07-27,3063.07,3085.34,3063.07,3080.37
2005-07-28,3080.37,3106.39,3078.91,3106.15
2005-07-29,3107.69,3142.24,3104.24,3126.21
2005-08-01,3126.21,3166.2,3124.36,3166.2
2005-08-02,3165.83,3180.6,3165.83,3166.87
2005-08-03,3167.17,3205,3166.57,3204.16
2005-08-04,3204.69,3212.61,3184.76,3203.68
2005-08-05,3203.73,3207.15,3181.62,3183.76
2005-08-08,3183.76,3190.94,3176.94,3185.94
2005-08-09,3186.47,3223.39,3177.66,3220.28
2005-08-10,3220.17,3265.21,3219.48,3260.66
2005-08-11,3260.56,3271.39,3230.96,3238.77
2005-08-12,3237.53,3255.45,3234.26,3235.23
2005-08-16,3235.25,3240.12,3220.41,3227.15
2005-08-17,3227.41,3227.5,3165.29,3191.29
2005-08-18,3191.08,3191.78,3147.07,3154.65
2005-08-19,3155.8,3180.24,3141.99,3179.61
2005-08-22,3179.78,3211.09,3177.28,3210.98
2005-08-23,3210.47,3222.59,3204.86,3214.48
2005-08-24,3214.97,3214.97,3172.72,3195.94
2005-08-25,3195.95,3237.98,3176.53,3236.56
2005-08-26,3231.69,3257.82,3219.56,3226.2
2005-08-29,3225.88,3248.38,3214.15,3248.38
2005-08-30,3249.95,3262.06,3232.98,3261.31
2005-08-31,3261.33,3292.98,3261.33,3285.23
2005-09-01,3285.31,3316.32,3285.05,3311.13
2005-09-02,3315.84,3340.07,3299.83,3333.95
2005-09-05,3333.95,3343.23,3308.4,3314.7
2005-09-06,3314.52,3319.09,3294.4,3307.15
2005-09-07,3306.93,3329.51,3275.03,3329.51
2005-09-08,3330,3346.32,3319.68,3335.21
2005-09-09,3333.62,3368.44,3327.9,3364.54
2005-09-12,3366.12,3415.91,3366,3401.54
2005-09-13,3401.22,3407.38,3383.54,3389.23
2005-09-14,3389.33,3421.29,3377.01,3405.57
2005-09-15,3405.77,3434.71,3391.4,3398.41
2005-09-16,3398.89,3430.29,3397.3,3430.29
2005-09-19,3430.29,3431.8,3405.73,3420.88
2005-09-20,3421.29,3430.24,3414.83,3426.9
2005-09-21,3427.13,3428.76,3394.09,3399.54
2005-09-22,3398.92,3429.91,3383.22,3387.88
2005-09-23,3387.76,3409.91,3358,3379.79
2005-09-26,3379.97,3383.24,3359.56,3377.3
2005-09-27,3377.6,3397.02,3374,3387.1
2005-09-28,3387.23,3431.1,3380.81,3423.08
2005-09-29,3423.23,3426.18,3404.68,3423.85
2005-09-30,3423.82,3457.45,3420.27,3457.45
2005-10-03,3457.45,3504.84,3457.09,3503.85
2005-10-04,3504.34,3510.5,3484.54,3494.26
2005-10-05,3494.26,3494.26,3438.43,3439.2
2005-10-06,3438.72,3438.72,3316.28,3353.11
2005-10-07,3353.88,3353.88,3333.81,3336.7
2005-10-10,3337.53,3386.97,3336.06,3349.71
2005-10-11,3350.48,3368.32,3342.41,3351.5
2005-10-12,3351.6,3362.4,3347.16,3349.97
2005-10-13,3349.96,3349.96,3237.57,3242.16
2005-10-14,3242.05,3242.17,3162.76,3201.62
2005-10-17,3201.62,3260.44,3201.62,3226.72
2005-10-18,3226.6,3257.53,3211.96,3220.21
2005-10-19,3220.08,3220.08,3099.56,3155
2005-10-20,3155.09,3198.41,3145.28,3153.98
2005-10-21,3152.74,3152.74,3120.91,3138.35
2005-10-24,3134.27,3170.95,3124.2,3166.27
2005-10-25,3166.62,3209.04,3166.62,3195.2
2005-10-27,3196.75,3231.42,3181.47,3190.78
2005-10-28,3190.94,3202.4,3162.01,3202.4
2005-10-31,3200.3,3298.74,3200.3,3298.74
2005-11-02,3299.19,3359.04,3297.88,3315.04
2005-11-03,3315.64,3334.84,3294.27,3333.92
2005-11-04,3329.98,3357.38,3329.98,3354.73
2005-11-07,3354.62,3362.05,3335.03,3362.05
2005-11-08,3361.52,3361.94,3345.1,3346.38
2005-11-09,3346.38,3349.4,3324.69,3326.41
2005-11-10,3321.63,3333.35,3311.07,3331.97
2005-11-11,3332.14,3342.8,3327.56,3341.74
2005-11-14,3340.16,3362.62,3326.71,3352.39
2005-11-15,3351.71,3361.74,3334.48,3350.05
2005-11-16,3351.1,3360.73,3339.11,3349.31
2005-11-17,3349.91,3393.9,3349.91,3392.85
2005-11-18,3392.85,3418.96,3392.85,3401.63
2005-11-21,3400.98,3417.38,3389.47,3391.4
2005-11-22,3391.4,3428.66,3390.85,3418.77
2005-11-23,3419.84,3476.31,3419.58,3463.02
2005-11-24,3463.84,3489.78,3462.9,3474.45
2005-11-25,3474.58,3500.78,3468.06,3493.34
2005-11-28,3493.34,3521.97,3491.95,3494.16
2005-11-29,3494.24,3507.07,3475.14,3496.47
2005-11-30,3496.34,3500.12,3479.76,3493.37
2005-12-01,3493.48,3547.13,3489.33,3547.11
2005-12-02,3547.09,3574.42,3547.09,3569.99
2005-12-05,3569.8,3574.37,3558.82,3564.68
2005-12-06,3564.76,3577.82,3563.42,3576.16
2005-12-07,3582.24,3617.44,3548.22,3617.44
2005-12-09,3617.44,3617.44,3579.77,3591.04
2005-12-12,3591.04,3605.38,3549.68,3557.94
2005-12-13,3558.29,3595.07,3554.66,3581.28
2005-12-14,3581.28,3593.34,3570.29,3582
2005-12-15,3580.95,3595.36,3572.3,3577.87
2005-12-16,3576.79,3593.89,3567.04,3586.62
2005-12-19,3585.49,3586.26,3562.06,3571.39
2005-12-20,3572.94,3588.15,3561.46,3586.83
2005-12-21,3586.76,3609.18,3566.26,3586.48
2005-12-22,3587.53,3627.63,3587.4,3625.15
2005-12-23,3625.1,3637.43,3621.15,3621.37
2005-12-27,3621.59,3643.95,3613.12,3640.61
2005-12-28,3639.56,3652.66,3627.23,3652.66
2005-12-29,3656.1,3675.14,3651.37,3667.03
2006-01-02,3667.47,3695.36,3653.56,3682.35
2006-01-03,3681.79,3717.42,3680.51,3717.42
2006-01-04,3720.64,3770.01,3720.64,3763.89
2006-01-05,3758.92,3773.43,3749.19,3772.48
2006-01-09,3772.61,3831.01,3772.61,3815.48
2006-01-10,3815.3,3831.72,3785.49,3788.87
2006-01-11,3788.81,3808.23,3774,3800.02
2006-01-12,3800.12,3836.4,3781.9,3830.25
2006-01-13,3824.72,3826.82,3784.85,3791.8
2006-01-16,3791.62,3825.52,3777.95,3822.22
2006-01-17,3821.64,3827.15,3778.01,3799.76
2006-01-18,3798.6,3804.54,3716.82,3770.29
2006-01-19,3770.39,3847.25,3770.39,3832.03
2006-01-20,3835.39,3873.24,3835.39,3846.97
2006-01-23,3846.97,3872.43,3804.52,3872.43
2006-01-24,3875.2,3890.2,3873.14,3881.43
2006-01-25,3882.48,3902.01,3874.25,3881.57
2006-01-26,3881.89,3898.11,3868.89,3896.13
2006-01-27,3897.07,3970.38,3890.23,3956.26
2006-01-30,3955.84,4002.64,3953.74,4002.64
2006-01-31,4002.64,4019.85,3966.62,3969.36
2006-02-01,3969.35,4035.93,3946.39,4035.53
2006-02-02,4035.36,4042.31,3982.26,3982.26
2006-02-03,3982.26,3998,3931.24,3953.47
2006-02-06,3953.08,4018.9,3945.35,4017.36
2006-02-07,4016.61,4025.4,3998.93,4010.73
2006-02-08,4008.93,4009.92,3946.7,3982.31
2006-02-09,3982.22,4032.57,3979,4032.57
2006-02-10,4032.48,4032.95,4009.94,4022.48
2006-02-13,4022.61,4023.56,3974.99,3991.17
2006-02-14,3989.59,4013.84,3945.32,3959.03
2006-02-15,3958.95,4003.97,3956.61,3979.15
2006-02-16,3982.38,4064.14,3982.27,4064.14
2006-02-17,4064.14,4091.96,4049.96,4079.47
2006-02-20,4082.11,4143.33,4077.1,4133.2
2006-02-21,4134.5,4170.8,4129.87,4158.59
2006-02-22,4158.63,4167.18,4120.12,4134.55
2006-02-23,4134.77,4147.46,4119.53,4146.62
2006-02-24,4146.11,4171.37,4125.38,4135.59
2006-02-27,4135.8,4153.29,4128.12,4153.29
2006-02-28,4153.35,4162.09,4058.95,4068.47
2006-03-01,4068.62,4081.69,4049.97,4049.97
2006-03-02,4048.92,4072.44,3977.94,4009.72
2006-03-03,4009.72,4054.78,4005.15,4032.93
2006-03-06,4033.14,4086.47,4031.86,4064.17
2006-03-07,4065.98,4066.33,3969.58,3987.06
2006-03-08,3981.8,4002.1,3878.43,3906.58
2006-03-09,3906.76,3935.67,3902.56,3935.44
2006-03-10,3934.56,3954.46,3921.41,3946.05
2006-03-13,3945.84,3990.64,3936.22,3990.44
2006-03-14,3990.44,3996.19,3957.79,3965.55
2006-03-15,3966.07,4031.79,3966.07,4031.79
2006-03-16,4031.79,4054.5,4027.73,4046.67
2006-03-17,4046.67,4105.68,4046.01,4082.87
2006-03-20,4083.41,4106.73,4054.33,4059.06
2006-03-21,4059.06,4068.44,4039.49,4054.78
2006-03-22,4055.66,4075.9,4045.65,4075.9
2006-03-23,4075.32,4099.57,4070.4,4093.33
2006-03-24,4093.35,4098.35,4068.9,4070.49
2006-03-27,4070.3,4079.69,4036.47,4050.8
2006-03-28,4050.59,4068.27,4037.76,4041.26
2006-03-29,4041.57,4067.76,4029.23,4053.11
2006-03-30,4053.14,4106.09,4053.14,4105.5
2006-03-31,4106.5,4139.83,4105.01,4139.83
2006-04-03,4140.19,4145.18,4118.49,4127.56
2006-04-04,4128.03,4132.21,4103.72,4128.53
2006-04-05,4127.18,4143.29,4118.13,4119.31
2006-04-06,4120.2,4153.78,4116.8,4153.78
2006-04-07,4154.14,4160.55,4128.48,4129.94
2006-04-10,4129.87,4145.47,4097.91,4144.39
2006-04-11,4148.18,4180.5,4135.13,4138.74
2006-04-12,4135.7,4139.57,4083.09,4110.15
2006-04-13,4112.51,4140.92,4105.77,4129.96
2006-04-18,4130.45,4167.52,4126.77,4150.69
2006-04-19,4150.9,4238.07,4150.9,4226.86
2006-04-20,4226.86,4249.48,4219.24,4249.12
2006-04-21,4249.12,4265.07,4226.56,4258.5
2006-04-24,4258.5,4300.89,4246.16,4246.16
2006-04-25,4248.2,4292.7,4238.44,4291.32
2006-04-26,4291.21,4302.71,4275.12,4302.41
2006-04-27,4302.32,4302.33,4195.59,4226.78
2006-04-28,4227.05,4239.35,4174.01,4174.12
2006-05-02,4182.31,4233.45,4180.67,4220.5
2006-05-03,4222.04,4257.79,4219.82,4257.79
2006-05-04,4257.53,4267.38,4229.11,4264.68
2006-05-05,4264.69,4326.35,4257.42,4325.59
2006-05-08,4325.76,4353.13,4315.2,4344.35
2006-05-09,4343.34,4343.34,4220.03,4256.43
2006-05-10,4256.11,4339.2,4244.85,4295.71
2006-05-11,4295.7,4332.49,4295.7,4319.11
2006-05-12,4319.12,4319.9,4231.51,4232.65
2006-05-15,4231.99,4237.7,4088.48,4090.07
2006-05-16,4089.82,4091.86,3985.37,4026.61
2006-05-17,4025.93,4046.55,3907.47,3907.47
2006-05-18,3907.47,3907.47,3800.32,3830.19
2006-05-19,3829.94,3892.16,3819,3846.48
2006-05-22,3847.02,3887.97,3528.82,3559.01
2006-05-23,3559.01,3733.9,3548.32,3729.23
2006-05-24,3729.4,3809.14,3649.1,3655.13
2006-05-26,3655.13,3803.19,3655.01,3802.68
2006-05-29,3805.59,3857.49,3805.29,3823.51
2006-05-30,3827.07,3834.27,3716.56,3742.34
2006-05-31,3742.06,3779.83,3669.45,3743.23
2006-06-01,3737.33,3794.27,3723.61,3794.27
2006-06-02,3791.24,3877.04,3791.24,3868.16
2006-06-06,3868.02,3868.02,3683.71,3684.27
2006-06-07,3684.84,3707.2,3628.89,3668.95
2006-06-08,3668.86,3668.86,3509.06,3520.25
2006-06-09,3520.74,3614.21,3495.91,3495.91
2006-06-12,3496.53,3523.58,3448.67,3487.03
2006-06-13,3487.01,3487.01,3289.02,3324.05
2006-06-14,3317.78,3365.29,3238.69,3365.29
2006-06-16,3366.36,3565.97,3365.9,3431.56
2006-06-19,3431.66,3506.95,3431.66,3502.42
2006-06-20,3502.65,3512.44,3452.22,3500.22
2006-06-21,3500.22,3525.87,3485.96,3512.1
2006-06-22,3512.99,3582.63,3512.88,3532.98
2006-06-23,3533.11,3580.43,3533.11,3575.29
2006-06-26,3575.53,3605.99,3575.53,3594.1
2006-06-27,3594.85,3633.94,3594.22,3605.13
2006-06-28,3605.13,3605.13,3569.91,3574.97
2006-06-29,3575.19,3625.61,3575.19,3619.63
2006-06-30,3619.67,3760.84,3619.67,3745.72
2006-07-03,3745.95,3808,3741.88,3807.8
2006-07-04,3808.27,3835.45,3775,3799.53
2006-07-05,3795.11,3795.11,3749.79,3773.52
2006-07-06,3773.54,3845.5,3768.93,3845.5
2006-07-07,3845.76,3863.05,3789.17,3811.44
2006-07-10,3811.31,3825.67,3781.92,3791.46
2006-07-11,3791.51,3793.74,3738.01,3738.01
2006-07-12,3737.63,3796.02,3737.62,3783.49
2006-07-13,3783.69,3783.69,3697.77,3711.3
2006-07-14,3709.81,3709.81,3639.85,3641.03
2006-07-17,3640.93,3644.85,3547.91,3605
2006-07-18,3603.84,3604.9,3562.62,3562.94
2006-07-19,3563.96,3622.87,3563.36,3621.4
2006-07-20,3622.47,3713.16,3622.47,3639.95
2006-07-21,3639.93,3649.23,3556.59,3570.21
2006-07-24,3568.67,3618.07,3566.11,3613.61
2006-07-25,3613.61,3668.17,3613.61,3646.41
2006-07-26,3646.63,3712.79,3646.63,3697.98
2006-07-27,3698.35,3734.61,3698.35,3700.48
2006-07-28,3700.27,3716.03,3684.58,3711.49
2006-07-31,3713.02,3738.25,3695.4,3716
2006-08-01,3715.56,3738.06,3694.23,3714.5
2006-08-02,3714.45,3739.51,3705.9,3739.51
2006-08-03,3739.61,3742.88,3674.99,3710.56
2006-08-04,3710.61,3753.73,3707.94,3753.73
2006-08-07,3753.14,3753.21,3718.69,3728.7
2006-08-08,3728.66,3753.5,3712.48,3714.35
2006-08-09,3714.3,3728.65,3678.13,3704.78
2006-08-10,3700.2,3708.88,3662.67,3706.47
2006-08-11,3707.05,3727.12,3677.08,3679.77
2006-08-14,3678.83,3726.66,3678.36,3722.63
2006-08-16,3722.82,3778.34,3722.57,3778.34
2006-08-17,3778.41,3784.3,3750.86,3760.93
2006-08-18,3759.7,3765.92,3735.83,3759.73
2006-08-21,3759.77,3770.11,3729.01,3730.34
2006-08-22,3731.31,3740.53,3688.3,3710.43
2006-08-23,3710.48,3727.32,3693.61,3710.41
2006-08-24,3712.29,3717.67,3685.83,3694.96
2006-08-25,3695.22,3740.91,3694.46,3732.21
2006-08-28,3732.36,3754.18,3730.8,3746.58
2006-08-29,3747.93,3768.8,3727.88,3728.25
2006-08-30,3727.24,3767.37,3726.55,3743.06
2006-08-31,3743.16,3764.03,3734.88,3735.64
2006-09-01,3736.84,3796.75,3736.74,3788.14
2006-09-04,3789.45,3805.12,3784.21,3789.58
2006-09-05,3789.88,3789.88,3757,3774.61
2006-09-06,3774.61,3776.8,3719.89,3727.1
2006-09-07,3726.31,3727.01,3670.89,3684.76
2006-09-08,3684.76,3723.17,3684.76,3716.15
2006-09-11,3716.08,3718.11,3670.81,3677.2
2006-09-12,3676.83,3690.61,3662.41,3682.55
2006-09-13,3682.12,3707.43,3679.03,3697.01
2006-09-14,3694.73,3731.1,3689.79,3729.29
2006-09-15,3729.95,3735.29,3703.1,3723.7
2006-09-18,3724.94,3752.42,3720.34,3751.45
2006-09-19,3752.1,3757.27,3716.86,3721.62
2006-09-20,3721.33,3728.15,3707.26,3725.19
2006-09-21,3725.14,3734.55,3704.64,3717.31
2006-09-22,3717.42,3722.45,3679.29,3679.59
2006-09-25,3679.33,3706.13,3649.33,3660.47
2006-09-26,3662.17,3726.38,3662.16,3722.95
2006-09-27,3724.2,3815.82,3724.2,3812.98
2006-09-28,3813.4,3870.2,3806.75,3859.14
2006-09-29,3858.06,3896.81,3854.82,3868.27
2006-10-02,3868.41,3870.72,3768.68,3777.95
2006-10-03,3774.1,3777.68,3739.96,3759.81
2006-10-04,3760.07,3779.29,3743.36,3774.51
2006-10-05,3774.86,3841.7,3774.86,3836.71
2006-10-06,3836.71,3846.62,3807.08,3814.77
2006-10-09,3815.22,3840.87,3793.46,3835.35
2006-10-10,3835.71,3898.16,3835.71,3895.19
2006-10-11,3893.73,3915.08,3876.54,3914.08
2006-10-12,3914.15,3953.83,3890.42,3951.89
2006-10-13,3952.37,4020.39,3952.37,4010.44
2006-10-16,4011.7,4085.67,4008.75,4048.31
2006-10-17,4047.56,4051.43,4019.66,4019.8
2006-10-18,4019.8,4048.96,4011.87,4044.92
2006-10-19,4045.67,4045.96,4009.89,4029.89
2006-10-20,4029.59,4054.36,4029.55,4054.21
2006-10-23,4052.58,4062.79,4031.22,4051.24
2006-10-24,4051.24,4088.29,4046.56,4082.55
2006-10-25,4082.59,4121.81,4082.27,4116.96
2006-10-27,4116.96,4162.34,4107.8,4107.8
2006-10-30,4108.13,4112.37,4032.35,4082.7
2006-10-31,4082.72,4105.5,4062.57,4098.28
2006-11-02,4097.87,4108.68,4064.05,4090.17
2006-11-03,4086.78,4116.09,4084.08,4093.19
2006-11-06,4092.85,4150.14,4088.28,4144.44
2006-11-07,4145.04,4158.24,4094.43,4097.4
2006-11-08,4097.19,4127.59,4097.19,4126.35
2006-11-09,4125.65,4150.1,4122.48,4127.39
2006-11-10,4127.48,4128.38,4079.65,4113.69
2006-11-13,4113.52,4137.79,4107.66,4120.51
2006-11-14,4119.81,4134.89,4101.58,4111.28
2006-11-15,4111.26,4124.51,4091.3,4109
2006-11-16,4109.02,4164.23,4104.12,4150.96
2006-11-17,4151.31,4151.31,4102.25,4128.25
2006-11-20,4127.98,4129.53,4071.04,4101.19
2006-11-21,4100.95,4134.72,4095.31,4134.72
2006-11-22,4134.5,4170.51,4133.11,4142.46
2006-11-23,4142.52,4147.29,4111.87,4116.22
2006-11-24,4115.32,4117.07,4071.97,4094.33
2006-11-27,4094.01,4104.29,4051.6,4051.6
2006-11-28,4051.5,4051.5,3999.36,4005.45
2006-11-29,4005.36,4102.48,4005.36,4098.49
2006-11-30,4098.97,4152.9,4090.92,4093.26
2006-12-01,4092.08,4164.95,4092.08,4145.89
2006-12-04,4145.89,4206.95,4138.39,4204
2006-12-05,4203.87,4243.86,4182.01,4217.83
2006-12-06,4217.93,4257.28,4217.93,4256.49
2006-12-07,4256.27,4308.5,4247.43,4308.5
2006-12-11,4308.88,4310.08,4275.35,4296.33
2006-12-12,4296.29,4310.39,4288.73,4297.53
2006-12-13,4297.13,4358.32,4296.31,4358.32
2006-12-14,4358.32,4388.56,4358.32,4375.52
2006-12-15,4375.74,4437.02,4375.74,4437.02
2006-12-18,4437.02,4455.32,4411.78,4454.86
2006-12-19,4454.98,4465.02,4398.74,4399.75
2006-12-20,4399.77,4453.63,4396.96,4449.5
2006-12-21,4450.15,4455.51,4403.74,4426.12
2006-12-22,4427.38,4427.38,4404.46,4414.9
2006-12-27,4414.76,4455.6,4402.34,4455.6
2006-12-28,4455.92,4474.8,4445.25,4463.47
2007-01-02,4463.29,4559.53,4460.84,4558.96
2007-01-03,4561.08,4577.52,4539.07,4565.91
2007-01-04,4562.43,4562.94,4466.23,4515.17
2007-01-05,4514.65,4514.65,4417.28,4421.55
2007-01-08,4419.44,4422.97,4348.26,4381.5
2007-01-09,4382,4421.79,4382,4405.16
2007-01-10,4404.05,4404.38,4285.34,4307.07
2007-01-11,4306.83,4381.42,4302.73,4372.34
2007-01-12,4370.85,4400.36,4363.66,4397.04
2007-01-15,4397.34,4433.49,4397.26,4421.76
2007-01-16,4422.14,4427.2,4377.73,4381.75
2007-01-17,4381.57,4402.95,4340.59,4365.61
2007-01-18,4366.03,4397.62,4350.44,4356.79
2007-01-19,4357.24,4399.28,4343.32,4394.19
2007-01-22,4393.97,4439.92,4392.73,4417.28
2007-01-23,4418.13,4449.39,4407.5,4434.58
2007-01-24,4434.98,4465.03,4432.77,4462.48
2007-01-25,4462.48,4511.79,4460.6,4492.62
2007-01-26,4492.91,4492.99,4431.3,4448.96
2007-01-29,4449.72,4462.29,4430.59,4462.29
2007-01-30,4462.46,4491.61,4452.6,4480.37
2007-01-31,4480.13,4522.01,4469.37,4522.01
2007-02-01,4522.34,4575.81,4519.34,4566.1
2007-02-02,4566.1,4587.98,4558.55,4560.19
2007-02-05,4560.12,4563.98,4527.54,4563.98
2007-02-06,4563.97,4571.64,4547.91,4556.19
2007-02-07,4555.88,4574.19,4526.71,4571.81
2007-02-08,4570.84,4580.66,4537.51,4547.44
2007-02-09,4547.44,4560.97,4540.44,4554.44
2007-02-12,4553.88,4553.88,4528.96,4534.6
2007-02-13,4535.16,4545.28,4512.66,4535.69
2007-02-14,4535.05,4578.49,4535.05,4578.49
2007-02-15,4577.29,4606.12,4570.84,4596.71
2007-02-16,4596.6,4597.19,4530.45,4533.01
2007-02-19,4531.66,4617.79,4525.43,4611.78
2007-02-20,4610.29,4610.3,4567.87,4573.75
2007-02-21,4573.04,4578,4517.55,4533.93
2007-02-22,4533.4,4572.23,4531.84,4569.49
2007-02-23,4569.89,4587.58,4555.35,4582.63
2007-02-26,4582.47,4605.08,4568.63,4598.56
2007-02-27,4596.57,4596.57,4359,4372.45
2007-02-28,4371.63,4371.63,4172.84,4335.48
2007-03-01,4336.71,4432.81,4292.77,4303.36
2007-03-02,4303.76,4365.45,4303.76,4346.46
2007-03-05,4345.12,4345.12,4247.65,4302.25
2007-03-06,4303.54,4355.13,4303.46,4312.51
2007-03-07,4312.92,4377,4312.92,4368.05
2007-03-08,4367.85,4503.58,4367.85,4498.95
2007-03-09,4499.56,4538.51,4468.14,4538.51
2007-03-12,4539.04,4557.27,4481.51,4483.16
2007-03-13,4482.44,4492.93,4442.86,4444.53
2007-03-14,4444.17,4444.17,4304.65,4325.39
2007-03-15,4325.63,4429.46,4325.63,4429.46
2007-03-16,4431.7,4436.4,4389.29,4436.4
2007-03-19,4437.01,4506.9,4436.95,4506.9
2007-03-20,4506.59,4526.92,4483.81,4506.61
2007-03-21,4507.08,4546.46,4507.08,4540.92
2007-03-22,4542.15,4645.82,4542.15,4633.75
2007-03-23,4633.93,4655.74,4595.78,4654.82
2007-03-26,4654.75,4711.47,4654.75,4701.02
2007-03-27,4699.8,4725.93,4642.97,4642.97
2007-03-28,4643.42,4643.42,4600.53,4609.69
2007-03-29,4610.15,4640.59,4597.57,4640.31
2007-03-30,4639.41,4659.08,4629.18,4645.5
2007-04-02,4648.41,4674.16,4639.79,4674.16
2007-04-03,4673.51,4704.74,4668.77,4689.93
2007-04-04,4697,4723.7,4689.25,4695.5
2007-04-05,4695.91,4729.59,4677.79,4683.87
2007-04-10,4685.55,4749.9,4685.55,4733.44
2007-04-11,4733.22,4769.47,4727.77,4733.07
2007-04-12,4733.11,4733.11,4649.03,4672.63
2007-04-13,4672.65,4723.83,4672.65,4720.03
2007-04-16,4720.63,4749.35,4720.63,4742.04
2007-04-17,4742.51,4747.07,4695.25,4707.44
2007-04-18,4707.75,4711.25,4655.32,4662.93
2007-04-19,4662.47,4682.81,4619.22,4669.31
2007-04-20,4666.23,4733.22,4666.23,4717.36
2007-04-23,4715.61,4740.52,4711.69,4740.52
2007-04-24,4740.65,4752.53,4698.08,4720.46
2007-04-25,4717.7,4761.15,4717.68,4750.61
2007-04-26,4750.92,4823.74,4750.92,4823.74
2007-04-27,4824.53,4824.53,4782.03,4809.5
2007-04-30,4800.34,4800.59,4738.51,4738.51
2007-05-02,4737.91,4745.86,4696.82,4719.97
2007-05-03,4715.67,4750.7,4707.89,4732.26
2007-05-04,4732.26,4753.52,4721.14,4726.88
2007-05-07,4726.56,4746.34,4713.44,4723.69
2007-05-08,4723.76,4746.15,4662.73,4684.22
2007-05-09,4683.66,4724.29,4683.42,4724.22
2007-05-10,4723.94,4740.74,4672.11,4679.09
2007-05-11,4677.56,4677.56,4593.95,4667.71
2007-05-14,4670.92,4682.57,4644.07,4681.81
2007-05-15,4682.93,4717.51,4664.79,4717.51
2007-05-16,4717.08,4782.73,4689.25,4767.25
2007-05-18,4767.79,4826.56,4765.96,4818.82
2007-05-21,4816.27,4829.09,4786.9,4817.47
2007-05-22,4817.05,4843.34,4796.07,4825.25
2007-05-23,4824.96,4884.18,4824.96,4883.43
2007-05-24,4883.83,4885.74,4834.33,4867.77
2007-05-25,4867.15,4867.15,4827.98,4857.3
2007-05-29,4860.36,4884.6,4841.25,4884.6
2007-05-30,4866.06,4866.06,4784.68,4823.8
2007-05-31,4824.32,4897.18,4824.32,4885.38
2007-06-01,4885.14,4933.3,4884.26,4916.94
2007-06-04,4915.93,4932.8,4886.61,4914.93
2007-06-05,4914.91,4918.13,4865.6,4872.31
2007-06-06,4872.48,4875.12,4780.54,4780.61
2007-06-08,4780.19,4780.19,4671.71,4766.94
2007-06-11,4766.84,4834.44,4766.84,4834.44
2007-06-12,4832.55,4859.06,4795.58,4798.2
2007-06-13,4798.32,4807.91,4754.07,4789.44
2007-06-14,4789.84,4916.44,4789.84,4907.4
2007-06-15,4908.29,4969.31,4908.29,4967.61
2007-06-18,4967.43,4985.79,4941.26,4945.34
2007-06-19,4945.81,4955.98,4917.78,4923.29
2007-06-20,4923.77,4972.47,4920.05,4956.25
2007-06-21,4952.55,4961.81,4876.66,4903.17
2007-06-22,4903.29,4912.65,4887.55,4906.93
2007-06-25,4906.89,4907.23,4833.55,4834.25
2007-06-26,4835.17,4835.17,4765.96,4805.12
2007-06-27,4804.62,4804.62,4745.42,4764.03
2007-06-28,4764.02,4828.33,4764.02,4817.05
2007-06-29,4817.31,4873.7,4817.31,4869.26
2007-07-02,4869.8,4883.38,4822.54,4873.11
2007-07-03,4873.32,4915.27,4863.23,4905.02
2007-07-04,4905.99,4932.36,4883.19,4932.36
2007-07-05,4933.56,4964.41,4918.71,4933.57
2007-07-06,4931.98,4971.37,4924.07,4971.37
2007-07-09,4971.42,5010.93,4970.92,4981.87
2007-07-10,4982.43,5008.14,4929.58,4936.94
2007-07-11,4936.7,4936.7,4854.5,4868.09
2007-07-12,4867.83,4918.18,4865.33,4918.18
2007-07-13,4918.21,4951.42,4912.38,4926.07
2007-07-16,4925.74,4945.02,4916.68,4925.07
2007-07-17,4924.52,4931.57,4867.5,4872.98
2007-07-18,4872.7,4872.7,4825.5,4830.17
2007-07-19,4828.68,4906.28,4828.68,4888.06
2007-07-20,4889.16,4911.67,4831.91,4834.23
2007-07-23,4834.25,4872.7,4819.26,4866.04
2007-07-24,4865.42,4884.21,4820.26,4820.26
2007-07-25,4820.03,4820.38,4774.08,4786.28
2007-07-26,4786.4,4796.06,4628,4628
2007-07-27,4626.06,4629.03,4531.39,4567.11
2007-07-30,4562.13,4594.78,4522.33,4534.27
2007-07-31,4534.86,4685.41,4534.86,4685.24
2007-08-01,4684.9,4684.9,4577.77,4617.86
2007-08-02,4618.59,4677.22,4618.59,4674.63
2007-08-03,4674.58,4685.14,4609.03,4618.43
2007-08-06,4617.94,4617.94,4540.36,4552.34
2007-08-07,4559.08,4627.87,4559.08,4585.47
2007-08-08,4585.61,4670.31,4584.69,4661.17
2007-08-09,4661.29,4672.15,4549.15,4591.48
2007-08-10,4591.07,4591.4,4407.22,4434.68
2007-08-13,4434.23,4556.15,4431.68,4545.63
2007-08-14,4545.05,4569.68,4501.28,4529.48
2007-08-16,4527.79,4527.79,4297.28,4297.28
2007-08-17,4298.72,4419.91,4201.31,4283.05
2007-08-20,4283.12,4396.47,4283.12,4354.93
2007-08-21,4348.52,4369.92,4278.25,4323.71
2007-08-22,4324.33,4437.64,4324.33,4435.6
2007-08-23,4436.23,4523.31,4436.23,4484.26
2007-08-24,4487.86,4513.29,4454.93,4508.72
2007-08-27,4510.38,4560.08,4509.95,4535.99
2007-08-28,4534.39,4539.54,4475,4497.22
2007-08-29,4495.06,4495.06,4416.1,4483.09
2007-08-30,4482.37,4524.62,4475.51,4513.48
2007-08-31,4513.67,4585.34,4513.67,4579.61
2007-09-03,4579.7,4611.3,4567.65,4583.87
2007-09-04,4584.31,4680.98,4576.76,4674.36
2007-09-05,4675.05,4675.97,4580.49,4580.49
2007-09-06,4580.4,4601.93,4544.32,4567.91
2007-09-07,4567.71,4574.91,4485.56,4487.09
2007-09-10,4487.52,4501.77,4423.44,4427.15
2007-09-11,4431.53,4524.23,4431.4,4499.52
2007-09-12,4499.58,4510.5,4460.4,4472.77
2007-09-13,4472.39,4513.64,4451.17,4512.38
2007-09-14,4512.93,4515.2,4465.59,4474.39
2007-09-17,4473.39,4473.45,4386.04,4400.55
2007-09-18,4401.35,4474.14,4401.35,4457.05
2007-09-19,4457.28,4624.76,4457.18,4622
2007-09-20,4622.91,4624.35,4573.32,4592.54
2007-09-21,4592.86,4625.48,4574.56,4582.45
2007-09-24,4582.45,4613.13,4572.46,4595.59
2007-09-25,4595.8,4600.82,4532.14,4537.05
2007-09-26,4537.21,4563.9,4530.39,4532.23
2007-09-27,4532.17,4594.35,4532.17,4545.89
2007-09-28,4545.8,4566.41,4510.44,4527.3
2007-10-01,4527.3,4563.42,4509.35,4563.42
2007-10-02,4567.88,4648.31,4567.88,4637.91
2007-10-03,4635.04,4693.73,4627.85,4687.09
2007-10-04,4687.09,4763.32,4660.16,4753.29
2007-10-05,4752.96,4843.89,4746.94,4843.89
2007-10-08,4844.41,4847.33,4785.48,4785.48
2007-10-09,4785.29,4797.81,4768.41,4786.03
2007-10-10,4786.6,4819.86,4781.79,4795.89
2007-10-11,4795.82,4840.69,4791.99,4832.62
2007-10-12,4831.04,4858.11,4785.54,4858.11
2007-10-15,4859.52,4872.49,4807.54,4811.85
2007-10-16,4812.02,4819.34,4780.77,4781.64
2007-10-17,4781.64,4844.36,4777.28,4844.36
2007-10-18,4846.52,4860.19,4782.8,4789.08
2007-10-19,4789.47,4830.92,4776.9,4796.48
2007-10-22,4796.16,4796.16,4698.67,4708.02
2007-10-23,4708.4,4783.76,4708.4,4774.67
2007-10-24,4777.09,4811.92,4732.97,4742.26
2007-10-25,4743.66,4807.85,4743.2,4786.05
2007-10-29,4785.49,4893.69,4785.49,4867.78
2007-10-30,4868.49,4874.01,4817.62,4835.02
2007-10-31,4835.78,4874.56,4834.9,4871.71
2007-11-02,4871.7,4871.7,4737.84,4763.76
2007-11-05,4763.73,4775.77,4672.67,4691.58
2007-11-06,4692.16,4727.88,4682.91,4703.1
2007-11-07,4702.87,4738.06,4637.45,4644.4
2007-11-08,4644.4,4660.14,4584.81,4659.51
2007-11-09,4660.47,4714.36,4576.86,4587.42
2007-11-12,4587,4623.4,4559.26,4569.88
2007-11-13,4570.46,4583.04,4520.99,4534.95
2007-11-14,4533.44,4636.12,4499.09,4500.35
2007-11-15,4500.24,4537.23,4404.59,4433.54
2007-11-16,4433.54,4433.75,4380.94,4411.14
2007-11-19,4413.77,4437.41,4263.27,4267.32
2007-11-20,4271.15,4327.83,4210.55,4322.28
2007-11-21,4321.4,4321.4,4155.82,4171.9
2007-11-22,4172,4193.71,4088.79,4178.83
2007-11-23,4178.48,4242.05,4178.48,4241.79
2007-11-26,4241.8,4344,4241.8,4276.98
2007-11-27,4276.98,4276.98,4179.73,4208.49
2007-11-28,4209.59,4374.26,4209.16,4373.53
2007-11-29,4373.07,4414.56,4334.68,4403.98
2007-11-30,4404.66,4494.88,4403.64,4471.83
2007-12-03,4471.7,4519.23,4459.23,4464.93
2007-12-04,4464.95,4470.92,4351.76,4369.65
2007-12-05,4369.85,4453.45,4366.48,4448.99
2007-12-06,4449.03,4487.98,4433.43,4479.02
2007-12-07,4479.56,4519.91,4479.56,4515.39
2007-12-10,4515.08,4519.35,4456.87,4517.84
2007-12-11,4517.32,4539.51,4480.6,4499.68
2007-12-12,4499.34,4513.1,4415.21,4497.75
2007-12-13,4498.56,4498.72,4387.31,4392.95
2007-12-14,4390.87,4448.28,4390.87,4448.28
2007-12-17,4448.28,4449.37,4350.86,4364.59
2007-12-18,4364.7,4442.4,4364.7,4430.75
2007-12-19,4430.8,4441.63,4395.87,4413.51
2007-12-20,4413.96,4440.24,4398.05,4423.9
2007-12-21,4423.9,4493.25,4423.48,4477.11
2007-12-27,4477.11,4526,4476.73,4522.64
2007-12-28,4522.54,4526.51,4486.66,4512.98
2008-01-02,4512.2,4549.23,4498.67,4509.24
2008-01-03,4509.63,4509.63,4450.62,4466.47
2008-01-04,4465.57,4513.73,4358.85,4358.85
2008-01-07,4358.94,4374.86,4289.27,4332.35
2008-01-08,4332.54,4420.85,4328.85,4373.86
2008-01-09,4373.03,4373.04,4256.27,4282.36
2008-01-10,4284.67,4307.91,4162.18,4162.18
2008-01-11,4161.11,4174.02,4100.02,4118.58
2008-01-14,4117.14,4170.97,4037.99,4142.95
2008-01-15,4144.11,4154.77,3992.38,4012.4
2008-01-16,4012.28,4012.28,3818.87,3907.84
2008-01-17,3908.04,4003.66,3882.37,3887.17
2008-01-18,3887.08,3944.11,3818.5,3898.28
2008-01-21,3897.99,3897.99,3650.38,3712.61
2008-01-22,3712.13,3787.95,3450.29,3768.28
2008-01-23,3768.8,3861.93,3643.46,3685.22
2008-01-24,3685.22,3889.4,3684.69,3888.08
2008-01-25,3888.09,3989.69,3888.08,3901.5
2008-01-28,3901.92,3905.38,3754.29,3781.94
2008-01-29,3781.82,3889.94,3781.82,3877.82
2008-01-30,3873.38,3889.49,3812.17,3833.56
2008-01-31,3833.56,3862.41,3739.44,3841.96
2008-02-01,3841.99,3909.1,3841.99,3882.47
2008-02-04,3883.07,3942.74,3881.76,3931.29
2008-02-05,3931,3941.44,3812.34,3835.8
2008-02-06,3835.63,3876.94,3780.08,3876.94
2008-02-07,3876.53,3877.26,3762.66,3764.53
2008-02-08,3764.85,3822.23,3715.28,3750.61
2008-02-11,3750.59,3779.05,3728.92,3750.96
2008-02-12,3753.96,3887.9,3731.39,3864
2008-02-13,3864.36,3918.26,3817.9,3905.96
2008-02-14,3909.93,3960.64,3906.08,3918.23
2008-02-15,3918.63,3933.98,3827.93,3848.56
2008-02-19,3899.47,3980.24,3873.55,3971.24
2008-02-20,3971.4,3980.5,3928.39,3945.83
2008-02-21,3948.1,4017.72,3936.44,3936.98
2008-02-22,3936.75,3959.05,3911.58,3938.52
2008-02-25,3938.8,4021.77,3938.8,3992.25
2008-02-26,3993.29,4067.05,3990.97,4025.65
2008-02-27,4026.41,4056.74,3930.73,3957.26
2008-02-28,3956.71,3987.87,3896.14,3897.29
2008-02-29,3896.94,3940.59,3851.81,3871.51
2008-03-03,3871.47,3871.47,3742.56,3754.85
2008-03-04,3754.95,3778.85,3678.32,3685.58
2008-03-05,3685.59,3783.66,3685.15,3772.01
2008-03-06,3772.39,3788.18,3732.73,3747.05
2008-03-07,3744.28,3744.28,3649.86,3689.13
2008-03-10,3689.05,3719.44,3661.3,3671.08
2008-03-11,3671.15,3751.09,3653.81,3729.1
2008-03-12,3729.19,3821.96,3729.19,3776.59
2008-03-13,3776.48,3776.87,3694.53,3738.74
2008-03-14,3738.29,3795.93,3707.37,3718.17
2008-03-17,3718.17,3718.17,3517.23,3524.64
2008-03-18,3524.15,3628.97,3523.85,3600.4
2008-03-19,3600.47,3664.75,3564.74,3598.28
2008-03-20,3597.22,3598.17,3546.7,3569.32
2008-03-25,3570.13,3698.42,3566.68,3690.81
2008-03-26,3690.12,3720.53,3662.31,3671.71
2008-03-27,3671.71,3782.74,3662.82,3760.48
2008-03-28,3759.95,3840.03,3759.95,3827.86
2008-03-31,3827.89,3827.89,3746.57,3765.91
2008-04-01,3767.69,3878.79,3767.69,3878.79
2008-04-02,3879.69,3940.63,3879.69,3933.05
2008-04-03,3934.32,3955.39,3901.98,3903.1
2008-04-04,3902.8,3930.54,3887.3,3919.07
2008-04-07,3919.74,4009.6,3919.74,4004.88
2008-04-08,4004.62,4004.62,3925.19,3962.19
2008-04-09,3961.33,3967.16,3923.83,3950.06
2008-04-10,3950.49,3951.01,3866.23,3889.37
2008-04-11,3889.85,3938.97,3857.36,3881.95
2008-04-14,3878.87,3880.7,3817.96,3855.44
2008-04-15,3856.52,3929.73,3854.23,3910.54
2008-04-16,3910.42,3984.91,3909.71,3981.39
2008-04-17,3981.49,4038.71,3973.9,3982.31
2008-04-18,3984.84,4066.85,3983.23,4061.83
2008-04-21,4061.97,4076.54,4016.81,4020.98
2008-04-22,4024.06,4025.41,3986.09,3992.6
2008-04-23,3990.47,4048.93,3989.68,4048.93
2008-04-24,4049.53,4073.22,4029.47,4071.84
2008-04-25,4073.65,4112.63,4073.65,4105.39
2008-04-28,4105.86,4171.21,4100.69,4156.77
2008-04-29,4157.16,4182.11,4128.62,4182.11
2008-04-30,4181.89,4269.73,4170.99,4264.79
2008-05-02,4265.6,4374.4,4265.37,4353.18
2008-05-05,4352.01,4370.59,4324.66,4341.75
2008-05-06,4341.58,4363.75,4286.32,4303.76
2008-05-07,4303.77,4387.05,4303.77,4370.52
2008-05-08,4369.83,4370.08,4267.51,4294.89
2008-05-09,4295.02,4303.4,4261.23,4262.17
2008-05-13,4262.71,4363.92,4262.69,4343.63
2008-05-14,4343.63,4402.71,4343.63,4402.71
2008-05-15,4403.17,4417,4385.1,4410.7
2008-05-16,4411.5,4512.75,4411.5,4498.25
2008-05-19,4497.55,4539.93,4490.29,4532.1
2008-05-20,4532.37,4534.4,4407.51,4409.03
2008-05-21,4408.99,4438.75,4384.53,4422.47
2008-05-23,4422.08,4426.61,4369.44,4371.47
2008-05-26,4371.31,4375.84,4316.82,4344.88
2008-05-27,4344.61,4358.53,4304.64,4333.88
2008-05-28,4333.63,4401.2,4333.63,4388.77
2008-05-29,4388.25,4432.27,4372.9,4390.99
2008-05-30,4391.12,4400.21,4364.92,4394.71
2008-06-02,4394.67,4399.14,4367.39,4380.28
2008-06-03,4380.7,4411.25,4358,4393.14
2008-06-04,4393.62,4395,4295.25,4310.13
2008-06-05,4310.8,4332.4,4277.22,4325.59
2008-06-06,4325.8,4389.93,4272.13,4272.13
2008-06-09,4272.02,4272.02,4225.31,4244.64
2008-06-10,4244.29,4246.81,4164.31,4166.44
2008-06-11,4166.54,4205.91,4090.5,4097.78
2008-06-12,4097.07,4197.75,4087.82,4196.15
2008-06-13,4196.11,4213.27,4130.22,4203.83
2008-06-16,4203.47,4258.63,4194.83,4225.54
2008-06-17,4225.7,4297.57,4222.92,4269.19
2008-06-18,4269.19,4270.83,4181.83,4193.73
2008-06-19,4194.29,4194.29,4142.49,4152.7
2008-06-20,4152.64,4213.71,4059.6,4059.6
2008-06-23,4059.56,4094.61,4048.94,4057.36
2008-06-24,4057.4,4086.76,4000.56,4017.02
2008-06-25,4017.12,4051.22,4011.01,4049.16
2008-06-26,4048.69,4048.69,3927.22,3933.24
2008-06-27,3930.94,3951.3,3864.5,3914.56
2008-06-30,3914.55,3955.29,3909.7,3943.15
2008-07-01,3943.58,3944.71,3828.51,3828.51
2008-07-02,3829.09,3897.53,3786.23,3800.73
2008-07-03,3800.39,3865.78,3725.77,3865.12
2008-07-04,3865.78,3867.18,3728.48,3728.48
2008-07-07,3728.88,3802.17,3728.88,3802.17
2008-07-08,3802.19,3802.59,3673.63,3713.23
2008-07-09,3713.83,3839.8,3713.31,3793.28
2008-07-10,3793.55,3793.55,3673.41,3676.86
2008-07-11,3675.92,3720.07,3546.53,3546.53
2008-07-14,3546.57,3609.98,3546.05,3546.95
2008-07-15,3547.52,3547.52,3349.22,3386.82
2008-07-16,3386.31,3437.17,3297.47,3436.38
2008-07-17,3437.35,3574.35,3437.35,3527.25
2008-07-18,3527.25,3603.97,3479.45,3602.12
2008-07-21,3601.9,3704.27,3582.58,3664.58
2008-07-22,3664.55,3670.73,3602.67,3663.57
2008-07-23,3663.73,3758.68,3663.49,3722.53
2008-07-24,3722.53,3735.86,3602.17,3620.14
2008-07-25,3619.43,3626.95,3528.5,3598.95
2008-07-28,3599.36,3607.26,3560.35,3562.8
2008-07-29,3563.06,3637.68,3514.82,3631.35
2008-07-30,3632.03,3705.42,3616.31,3641.79
2008-07-31,3642.36,3731.33,3639.62,3659.74
2008-08-01,3660.19,3666.66,3588.81,3602.91
2008-08-04,3602.92,3662.35,3566.05,3580.93
2008-08-05,3581.5,3604.31,3545.51,3595
2008-08-06,3592.2,3704,3592.2,3665.99
2008-08-07,3665.79,3729.22,3657.03,3668.32
2008-08-08,3667.29,3690.71,3586.37,3638.21
2008-08-11,3640.77,3673.66,3617.14,3638.78
2008-08-12,3638.86,3643.07,3596.35,3598.07
2008-08-13,3598.24,3602.28,3515.45,3515.45
2008-08-14,3514.92,3565.78,3490.72,3515.92
2008-08-18,3532.43,3542.67,3484.77,3542.42
2008-08-19,3542.4,3542.97,3415.53,3415.53
2008-08-20,3415.95,3509.33,3414.99,3495.37
2008-08-21,3495.24,3517.23,3456.99,3481.18
2008-08-22,3481.48,3527.04,3478.46,3527.04
2008-08-25,3527.45,3562.47,3501.2,3538.21
2008-08-26,3537.35,3566.99,3494.25,3558.94
2008-08-27,3558.78,3568.36,3529.76,3553.21
2008-08-28,3553.99,3583.62,3519.16,3570.81
2008-08-29,3570.45,3614.52,3554.78,3613.32
2008-09-01,3612.77,3612.77,3564.89,3574.29
2008-09-02,3574.44,3600.42,3549.16,3587.3
2008-09-03,3587.18,3589.69,3550.99,3562.45
2008-09-04,3561.87,3567.15,3431.69,3437.22
2008-09-05,3436.06,3436.06,3336.89,3350.19
2008-09-08,3350.32,3513.42,3350.32,3464.04
2008-09-09,3464.04,3495.7,3378.66,3400.02
2008-09-10,3400.1,3400.58,3288.66,3299.49
2008-09-11,3300.51,3334.14,3237.99,3255.55
2008-09-12,3255.34,3322.63,3252.92,3321.2
2008-09-15,3320.6,3321.11,3126.99,3199.82
2008-09-16,3199.65,3199.65,2993.73,3077.51
2008-09-17,3078.11,3173.38,2938.48,2939.2
2008-09-18,2939.11,2956.24,2853.88,2881.47
2008-09-19,2884.27,3222.12,2884.27,3212.98
2008-09-22,3214.47,3293.55,3200.22,3220.36
2008-09-23,3219.18,3219.18,3086.34,3109.9
2008-09-24,3105.84,3125.77,3072.84,3123.83
2008-09-25,3123.83,3131.65,3081.07,3104.61
2008-09-26,3104.56,3104.56,2992.33,2998.08
2008-09-29,2997.64,3001.97,2742.23,2756.7
2008-09-30,2754.38,2798.65,2615.73,2767.76
2008-10-01,2767.88,2874.58,2755.81,2767.38
2008-10-02,2767.77,2814.84,2638.49,2644.84
2008-10-03,2645.93,2816.55,2603.76,2816.55
2008-10-06,2816.55,2816.63,2494.43,2585.13
2008-10-07,2585,2601.83,2385.37,2468.88
2008-10-08,2468.88,2469.99,2215.06,2253.88
2008-10-09,2254.07,2370.05,2155.39,2161.36
2008-10-10,2098.92,2098.92,1904.64,2002.05
2008-10-13,2002.13,2271.96,2002.13,2257.78
2008-10-14,2258.34,2552.16,2258.34,2394.35
2008-10-15,2394.56,2395.62,2205.93,2270.2
2008-10-16,2270.2,2270.2,2046.09,2080.62
2008-10-17,2082.03,2171.48,1955.37,2011.36
2008-10-20,2011.36,2082.32,2011.36,2067.56
2008-10-21,2067.56,2162.11,2067.56,2098.46
2008-10-22,2098.24,2098.24,1958.63,1973.9
2008-10-23,1972.27,2002.17,1893.36,1924.68
2008-10-24,1924.9,1924.9,1735.1,1856.83
2008-10-27,1856.79,1856.79,1675.89,1675.89
2008-10-28,1676.22,1766.57,1676.22,1734.6
2008-10-29,1734.44,1860.83,1734.44,1821.49
2008-10-30,1821.6,1979.12,1821.6,1909.3
2008-10-31,1909.3,1997.9,1908.87,1997.9
2008-11-03,1997.91,2092.25,1995.44,2045.47
2008-11-04,2045.47,2225.45,2042.22,2210
2008-11-05,2210.97,2235.04,2080.35,2097.11
2008-11-06,2096.86,2096.86,1965.54,2001.45
2008-11-07,2001.45,2097.43,2000.91,2097.43
2008-11-10,2097.64,2162.21,2062.21,2071.58
2008-11-11,2071.55,2077.3,1966.84,1993.2
2008-11-12,1994.52,2013.7,1865.28,1869.91
2008-11-13,1869.88,1872.21,1770.88,1778.93
2008-11-14,1778.5,1875.87,1778.5,1807.71
2008-11-17,1807.47,1814.69,1748.32,1781.83
2008-11-18,1781.89,1783.04,1709.42,1737.96
2008-11-19,1737.96,1768.13,1646.62,1646.62
2008-11-20,1646.95,1646.95,1546.18,1562.47
2008-11-21,1562.26,1612.04,1492.83,1516.09
2008-11-24,1516.36,1655.27,1516.36,1655.27
2008-11-25,1655.76,1797.86,1636.89,1797.86
2008-11-26,1797.86,1798.45,1700.26,1754.85
2008-11-27,1756.03,1840.02,1756.03,1822.31
2008-11-28,1821.79,1832.44,1759.35,1801.1
2008-12-01,1801.3,1805.09,1704.95,1710.5
2008-12-02,1708.18,1736.57,1632.95,1736.57
2008-12-03,1736.47,1736.47,1663.94,1709.78
2008-12-04,1710.05,1773.98,1704.89,1762.97
2008-12-05,1762.42,1763.78,1659.46,1662.34
2008-12-09,1662.45,1774.18,1661.43,1774.18
2008-12-10,1773.6,1804.65,1745.43,1795.19
2008-12-11,1792.84,1794.91,1749.68,1761.76
2008-12-12,1761.77,1761.77,1672.99,1700.8
2008-12-15,1700.83,1746.08,1700.83,1737.56
2008-12-16,1738.01,1762.45,1718.79,1742.84
2008-12-17,1743.11,1751.49,1713.17,1732.61
2008-12-18,1733.14,1738.71,1706.45,1716.09
2008-12-19,1715.72,1715.72,1633.69,1638.78
2008-12-22,1639.52,1701.95,1639.52,1699.89
2008-12-23,1699.89,1740.1,1681.24,1725.89
2008-12-29,1721.41,1751.53,1720.26,1751.53
2008-12-30,1751.36,1761.72,1736.35,1750.83
2009-01-02,1752.54,1812.54,1752.54,1812.54
2009-01-05,1812.89,1847.07,1812.7,1829.44
2009-01-07,1829.41,1899.38,1823.96,1899.38
2009-01-08,1899.33,1899.33,1831.52,1869.52
2009-01-09,1869.86,1869.86,1806.4,1815.25
2009-01-12,1806.35,1817.05,1788.76,1789.65
2009-01-13,1789.61,1794.15,1741.89,1751.26
2009-01-14,1751.03,1784.3,1663.74,1676.49
2009-01-15,1676.49,1709.39,1663.57,1694.82
2009-01-16,1694.61,1752.69,1693.99,1732.94
2009-01-19,1732.78,1754.09,1637.34,1642.68
2009-01-20,1642.68,1670.45,1613.52,1623.5
2009-01-21,1623.34,1626.86,1571.91,1612.69
2009-01-22,1612.6,1658.73,1579.35,1591.88
2009-01-23,1591.76,1597.29,1536.04,1563.08
2009-01-26,1563.59,1639.72,1550.75,1633.14
2009-01-27,1633.14,1653.82,1613.98,1640.37
2009-01-28,1640.37,1727.32,1640.37,1713.51
2009-01-29,1713.35,1722.58,1691,1703.19
2009-01-30,1703.16,1736.65,1696.81,1736.23
2009-02-02,1736.43,1736.43,1671.5,1672.48
2009-02-03,1672.58,1700.67,1660.16,1689.77
2009-02-04,1689.64,1737.99,1685.67,1737.99
2009-02-05,1737.96,1737.96,1667.17,1691.38
2009-02-06,1691.22,1733.95,1688.9,1733.95
2009-02-09,1734.17,1759.22,1707.4,1746.15
2009-02-10,1746.38,1764.57,1723.07,1725.91
2009-02-11,1725.87,1725.87,1691.87,1712.39
2009-02-12,1711.89,1713.81,1651.05,1666.04
2009-02-13,1666.27,1702.99,1659.83,1684.58
2009-02-16,1685.09,1685.15,1619.62,1619.62
2009-02-17,1619.85,1621.59,1480.05,1480.05
2009-02-18,1480.15,1493.36,1430.06,1481.37
2009-02-19,1481.34,1531.2,1481.34,1512.94
2009-02-20,1512.94,1512.94,1441.83,1465.39
2009-02-23,1465.64,1504.77,1453.12,1463.46
2009-02-24,1463.18,1463.18,1402.72,1428.54
2009-02-25,1428.06,1490.71,1428.06,1450.86
2009-02-26,1451.14,1482.71,1445.82,1482.71
2009-02-27,1482.71,1487.61,1442.72,1481.67
2009-03-02,1481.89,1482.29,1413.06,1417.46
2009-03-03,1417.46,1432.43,1411.83,1425.29
2009-03-04,1425.29,1502.98,1425.29,1502.98
2009-03-05,1502.98,1503.22,1442.09,1446.07
2009-03-06,1445.86,1447.97,1411.17,1419.03
2009-03-09,1419.03,1434.46,1379.86,1411.95
2009-03-10,1412.24,1456.1,1394.55,1456.1
2009-03-11,1456.55,1466.9,1425.74,1450.07
2009-03-12,1449.96,1467.65,1431.21,1467.26
2009-03-13,1467.13,1514.97,1467.13,1491.7
2009-03-16,1491.86,1545.11,1491.86,1542.59
2009-03-17,1542.42,1548.2,1520.28,1544.92
2009-03-18,1545.42,1565.81,1531.59,1557.6
2009-03-19,1557.6,1630.86,1557.6,1611.37
2009-03-20,1611.27,1627.91,1577.35,1627.43
2009-03-23,1627.39,1688.54,1627.07,1688.54
2009-03-24,1688.54,1728.42,1634.98,1634.98
2009-03-25,1634.95,1700.52,1616.63,1700.52
2009-03-26,1700.36,1730.83,1691.99,1730.83
2009-03-27,1730.83,1731.45,1690.87,1690.87
2009-03-30,1690.68,1690.68,1620.54,1620.54
2009-03-31,1620.54,1696.62,1616.23,1696.62
2009-04-01,1696.89,1723.63,1659.74,1711.55
2009-04-02,1712.47,1800.94,1711.28,1792.54
2009-04-03,1792.34,1839.3,1774.78,1824.54
2009-04-06,1825.45,1888.8,1801.98,1803.06
2009-04-07,1803.27,1815.96,1740.32,1740.32
2009-04-08,1741.04,1798.86,1718.23,1789.52
2009-04-09,1789.88,1844.99,1789.34,1836.69
2009-04-14,1836.69,1913.7,1836.69,1912.32
2009-04-15,1912.62,1912.62,1841.49,1851.34
2009-04-16,1851.34,1884.79,1847.85,1860.68
2009-04-17,1863.14,1917.85,1859.64,1914.24
2009-04-20,1914.28,1917.05,1818.94,1831.08
2009-04-21,1830.99,1834.39,1770.44,1819.02
2009-04-22,1819.14,1824.76,1784.35,1807.25
2009-04-23,1807.31,1818.27,1789.02,1795.48
2009-04-24,1795.48,1860.86,1790.61,1860.71
2009-04-27,1860.86,1860.86,1801.32,1825.27
2009-04-28,1824.62,1824.62,1770.06,1787.66
2009-04-29,1787.57,1821.19,1787.57,1816.11
2009-04-30,1816.05,1885.08,1815.91,1863.01
2009-05-04,1863.16,1958.06,1863.16,1958.06
2009-05-05,1957.94,2002.09,1955.18,1998.1
2009-05-06,1998.42,2032.06,1965.67,2018.51
2009-05-07,2021.29,2107.65,2019.57,2068.71
2009-05-08,2068.77,2124.24,2063.53,2119.6
2009-05-11,2119.82,2127.71,2055.83,2067.27
2009-05-12,2068.87,2076.66,2025.55,2044.36
2009-05-13,2044.39,2065.29,1928.84,1943.46
2009-05-14,1943.24,1952.75,1904.33,1942.37
2009-05-15,1942.79,1989.97,1942.79,1959.31
2009-05-18,1959.07,1994.41,1925.86,1994.03
2009-05-19,1994.52,2062.17,1994.52,2044.76
2009-05-20,2047.71,2106.88,2043.75,2106.88
2009-05-22,2107.11,2107.11,2028.5,2053.88
2009-05-25,2053.91,2091.1,2048.83,2065.08
2009-05-26,2065.08,2066.6,1979.19,2039.57
2009-05-27,2039.41,2070.84,2039.24,2042.52
2009-05-28,2041.34,2041.34,1995.53,2028.58
2009-05-29,2028.61,2105.39,2028.61,2105.39
2009-06-02,2105.44,2181.63,2099.78,2181.63
2009-06-03,2184.08,2190.27,2136.56,2138.52
2009-06-04,2138.99,2161.68,2122.59,2122.59
2009-06-05,2123,2172.6,2123,2145.58
2009-06-08,2145.59,2145.59,2101.46,2117.52
2009-06-09,2117.36,2161.22,2117.35,2133.13
2009-06-10,2134.6,2220.96,2134.6,2189.12
2009-06-12,2189.12,2198.7,2175.37,2190.24
2009-06-15,2190.38,2190.83,2113.89,2126.77
2009-06-16,2126.68,2134.42,2092.55,2105.07
2009-06-17,2104.95,2104.95,2019.27,2020.73
2009-06-18,2022.55,2070.39,2022.55,2027.85
2009-06-19,2028.69,2074.48,2027.22,2066.58
2009-06-22,2068.08,2077.16,1956.81,1959.06
2009-06-23,1959.06,1991.38,1941.49,1941.49
2009-06-24,1941.49,2043.07,1941.49,2040.23
2009-06-25,2038.53,2060.92,2023.54,2045.49
2009-06-26,2045.37,2086.35,2039.08,2044.53
2009-06-29,2044.21,2108.18,2041.45,2108.18
2009-06-30,2108.6,2133.98,2087.46,2098.65
2009-07-01,2098.65,2152.21,2095.38,2139.67
2009-07-02,2139.91,2140.2,2086.67,2099.38
2009-07-03,2099.57,2100.16,2061.38,2067.84
2009-07-06,2067.71,2069.49,2010.32,2010.32
2009-07-07,2010.59,2050.69,2010.59,2024.76
2009-07-08,2026.36,2026.36,1978.14,1985.61
2009-07-09,1985.42,2009.37,1975.39,1975.39
2009-07-10,1975.49,1987.43,1959.6,1960.1
2009-07-13,1960.29,2007.79,1941.64,2000.61
2009-07-14,2000.61,2049.28,2000.61,2042.62
2009-07-15,2042.65,2095.62,2042.34,2093.43
2009-07-16,2093.79,2124.84,2074.2,2124.84
2009-07-17,2125.7,2128.6,2076,2088.69
2009-07-20,2089.71,2131.42,2089.71,2117.24
2009-07-21,2117.17,2143.59,2105.2,2141.3
2009-07-22,2141.48,2153.84,2120.12,2130.48
2009-07-23,2132.94,2177.97,2123.41,2177.97
2009-07-24,2178.32,2205.27,2159.63,2202
2009-07-27,2202.09,2246.31,2201.96,2242.97
2009-07-28,2243.21,2266.91,2187.23,2190.16
2009-07-29,2190.1,2213.98,2179.48,2207.14
2009-07-30,2207.42,2259.94,2204.97,2248.1
2009-07-31,2248.04,2278.58,2242.01,2250.19
2009-08-03,2250.19,2315.08,2245,2308.1
2009-08-04,2309.48,2335.43,2292.71,2323.36
2009-08-05,2323.33,2360.53,2317.47,2338.86
2009-08-06,2340.51,2392.66,2339.88,2350.7
2009-08-07,2351.15,2362.63,2266.98,2362.11
2009-08-10,2362.11,2369.35,2339.33,2348.69
2009-08-11,2348.48,2367.42,2293.25,2301.06
2009-08-12,2301.05,2330.22,2265.92,2326.67
2009-08-13,2326.83,2404.42,2326.76,2404.42
2009-08-14,2404.77,2441.96,2374.12,2388.93
2009-08-17,2388.33,2388.78,2315.36,2324.98
2009-08-18,2324.49,2374.6,2322.34,2358.07
2009-08-19,2358.13,2362.17,2325.21,2346.54
2009-08-20,2346.53,2397.51,2346.53,2389.91
2009-08-21,2390.08,2473.86,2374.35,2472.56
2009-08-24,2472.56,2557.63,2470.17,2554.77
2009-08-25,2554.34,2560.76,2508.02,2554.76
2009-08-26,2556.7,2558.5,2495.02,2504.27
2009-08-27,2504.25,2535.72,2490.93,2499.07
2009-08-28,2499.01,2554.82,2498.77,2554.82
2009-08-31,2554.61,2555.46,2498.92,2503.98
2009-09-01,2503.98,2536.83,2462.17,2463.91
2009-09-02,2461.98,2461.98,2359.81,2396.59
2009-09-03,2396.46,2437.4,2389.6,2427.49
2009-09-04,2427.49,2469.52,2427.49,2454.02
2009-09-07,2454.02,2529.29,2454.02,2529.17
2009-09-08,2529.33,2550.86,2501.6,2510.24
2009-09-09,2510.62,2538.87,2499.74,2527.02
2009-09-10,2528.9,2547.47,2520.78,2521.26
2009-09-11,2521.06,2551.85,2521.06,2542.39
2009-09-14,2541.7,2542.94,2479.14,2527.48
2009-09-15,2527.48,2539.96,2510.32,2531.44
2009-09-16,2531.76,2588.35,2531.76,2582.59
2009-09-17,2582.63,2620.35,2582.63,2613.39
2009-09-18,2611.86,2611.89,2570.09,2588.8
2009-09-21,2587.12,2587.12,2531.91,2560.39
2009-09-22,2560.17,2595,2560.14,2595
2009-09-23,2595.33,2595.76,2582.12,2589.39
2009-09-24,2585.34,2587.7,2537.64,2548.31
2009-09-25,2547.75,2556.5,2532.76,2536.81
2009-09-28,2536.81,2587.86,2519.15,2586.67
2009-09-29,2586.67,2626.22,2586.67,2607.74
2009-09-30,2606.73,2650.05,2605.98,2637.28
2009-10-01,2637.04,2669.59,2573.52,2578.27
2009-10-02,2578.47,2578.47,2465.76,2486.61
2009-10-05,2487,2514.09,2485,2501
2009-10-06,2501.27,2611.74,2501.27,2611.74
2009-10-07,2611.5,2624.07,2598.6,2605.33
2009-10-08,2605.57,2656.71,2603.21,2656.71
2009-10-09,2656.73,2674.44,2647.91,2673.96
2009-10-12,2673.98,2726.16,2673.78,2700.38
2009-10-13,2700.41,2707.09,2667.53,2687.32
2009-10-14,2687.49,2735.1,2687.35,2729.26
2009-10-15,2729.26,2742.75,2699.21,2738
2009-10-16,2738.17,2765.96,2710.69,2725.23
2009-10-19,2724.62,2744.55,2722.59,2739.88
2009-10-20,2740.18,2775.05,2739.93,2752.39
2009-10-21,2752.08,2756.52,2685.47,2713.08
2009-10-22,2712.99,2713.2,2664.48,2670.31
2009-10-23,2670.85,2703.93,2666.46,2681.19
2009-10-27,2681.02,2681.02,2579.82,2593.67
2009-10-28,2593.48,2595.39,2442.11,2444.27
2009-10-29,2443.8,2527.13,2374.48,2516.15
2009-10-30,2516.03,2582.82,2459.66,2483.89
2009-11-02,2483.44,2525.84,2455.15,2525.84
2009-11-03,2526.07,2526.3,2443.39,2460.1
2009-11-04,2459.75,2527.7,2459.58,2526.88
2009-11-05,2526.91,2561.74,2482.01,2561.74
2009-11-06,2562.12,2566.34,2511.09,2561.12
2009-11-09,2561.01,2614.27,2560.66,2601.46
2009-11-10,2601.88,2613.84,2582.26,2593.89
2009-11-11,2593.89,2606.14,2585.97,2592.77
2009-11-12,2592.35,2627.64,2575.02,2623.63
2009-11-13,2623.28,2637.53,2608.39,2633.21
2009-11-16,2633.46,2667.46,2615.25,2615.25
2009-11-17,2615.18,2629.21,2608.34,2609.93
2009-11-18,2609.93,2655.52,2608.99,2649.22
2009-11-19,2649.26,2661.31,2596.34,2605.27
2009-11-20,2604.67,2627.32,2575.94,2578.61
2009-11-23,2579.01,2632.17,2579.01,2632.17
2009-11-24,2632.17,2632.17,2597.73,2597.73
2009-11-25,2598.12,2626.71,2582.84,2583.28
2009-11-26,2582.86,2583.41,2496.05,2508.84
2009-11-27,2508.7,2547.18,2438.71,2527.17
2009-11-30,2527.19,2548.22,2460.43,2460.43
2009-12-01,2460.77,2531.58,2460.77,2530.21
2009-12-02,2530.37,2562.51,2530.3,2556.47
2009-12-03,2556.43,2586.64,2551.43,2551.91
2009-12-04,2552.07,2586,2523.08,2582.2
2009-12-07,2581.61,2584.32,2547.88,2558.59
2009-12-09,2558.04,2559.38,2439.26,2445.92
2009-12-10,2445.66,2503.81,2445.26,2491.72
2009-12-11,2491.75,2520.8,2484.28,2489.08
2009-12-14,2489.19,2523.97,2489.13,2505.53
2009-12-15,2505.83,2517.7,2441.19,2452.56
2009-12-16,2452.6,2482.63,2444.72,2482.63
2009-12-17,2482.36,2482.36,2448.92,2451.52
2009-12-18,2451.99,2469.05,2432.61,2432.61
2009-12-21,2433.39,2472.55,2433.39,2464.65
2009-12-22,2465.16,2482.74,2452.3,2466.67
2009-12-23,2466.43,2470.15,2449.38,2463.09
2009-12-28,2462.96,2482.6,2462.23,2482.13
2009-12-29,2481.95,2504.24,2479.95,2502.85
2009-12-30,2502.28,2504.06,2481.81,2495.56
2010-01-04,2495.28,2537,2493.1,2537
2010-01-05,2537.3,2594.91,2537.05,2593.65
2010-01-07,2593.46,2619.6,2584.69,2590.62
2010-01-08,2590.72,2642.67,2585.38,2588.49
2010-01-11,2588.46,2660.67,2588.46,2660.39
2010-01-12,2660.33,2662.63,2627.09,2630.92
2010-01-13,2630.67,2652.85,2608.27,2651.84
2010-01-14,2652.09,2702.49,2652.07,2702.49
2010-01-15,2702.87,2713.7,2671.66,2688.46
2010-01-18,2688.59,2710.76,2683.01,2703.82
2010-01-19,2703.95,2704.93,2662.18,2699.11
2010-01-20,2699.24,2705.01,2636.44,2647.81
2010-01-21,2647.55,2669.85,2598.64,2606.36
2010-01-22,2606.22,2612.98,2560.7,2581.01
2010-01-25,2580.63,2601.59,2547.49,2556.53
2010-01-26,2556.46,2558.22,2509.4,2545.67
2010-01-27,2546.33,2551.36,2514.67,2519.03
2010-01-28,2519.19,2566.31,2473.26,2473.26
2010-01-29,2473.28,2520.97,2473.28,2493.53
2010-02-01,2493.71,2549.79,2493.02,2541.25
2010-02-02,2541.46,2565.7,2536.43,2563.17
2010-02-03,2563.45,2577.28,2536.91,2538.16
2010-02-04,2538.56,2552.18,2460.43,2474.85
2010-02-05,2474.96,2477.15,2391.16,2392.69
2010-02-08,2392.45,2439.4,2363.49,2407.59
2010-02-09,2407.73,2433.27,2400.12,2414.49
2010-02-10,2414.21,2478.67,2414.03,2451.71
2010-02-11,2451.76,2485.83,2440.59,2469.41
2010-02-12,2468.89,2483.81,2437.12,2449.57
2010-02-15,2449.73,2466.74,2445.93,2462.2
2010-02-16,2462.13,2509.28,2462.07,2508.93
2010-02-17,2509.18,2542.96,2509.15,2535.98
2010-02-18,2536.52,2562,2528.49,2562
2010-02-19,2561.7,2573.92,2514.88,2573.19
2010-02-22,2573.19,2588.46,2557.44,2567.43
2010-02-23,2567.5,2573.58,2495.44,2501.85
2010-02-24,2501.81,2520.41,2483.82,2498.19
2010-02-25,2498.38,2498.47,2425.25,2440.58
2010-02-26,2440.45,2471.98,2400.12,2438.95
2010-03-01,2439.34,2470.26,2431.78,2453.61
2010-03-02,2453.63,2470.91,2436.95,2470.91
2010-03-03,2470.81,2471.62,2443.86,2456.98
2010-03-04,2456.69,2458.2,2409.54,2409.54
2010-03-05,2409.7,2458.57,2409.7,2455.78
2010-03-08,2455.78,2492.25,2455.78,2492.25
2010-03-09,2492.49,2496.33,2475.11,2486.24
2010-03-10,2486.16,2517.37,2479.07,2517.37
2010-03-11,2517.33,2518.73,2500.25,2518.32
2010-03-12,2518.32,2556.94,2517.59,2538.39
2010-03-15,2538.7,2565.33,2534.06,2546.75
2010-03-16,2546.79,2582.18,2546.79,2580.97
2010-03-17,2581.23,2619.52,2581.12,2609.49
2010-03-18,2609.8,2609.8,2578.06,2583.63
2010-03-19,2583.65,2596.18,2567.79,2578
2010-03-22,2577.8,2581.58,2535.93,2561.06
2010-03-23,2561.16,2587.31,2561.09,2585.51
2010-03-24,2586.84,2603.58,2565.1,2584.75
2010-03-25,2584.75,2628.86,2573.5,2628.86
2010-03-26,2629.4,2632.01,2609.2,2630.32
2010-03-29,2627.29,2659.85,2627.29,2650.05
2010-03-30,2650.49,2658.28,2625.07,2636.27
2010-03-31,2636.37,2639.29,2615.98,2634
2010-04-01,2634.36,2658.98,2633.73,2658.3
2010-04-06,2657.95,2708.54,2657.95,2708.39
2010-04-07,2708.83,2734.73,2691.7,2734.73
2010-04-08,2734.72,2735.06,2683.08,2721.14
2010-04-09,2721.69,2767.2,2718.56,2765.84
2010-04-12,2765.83,2786.42,2758.42,2786.42
2010-04-13,2786.47,2786.72,2739.77,2752.91
2010-04-14,2752.85,2795.99,2748.1,2795.32
2010-04-15,2795.93,2801.4,2772.73,2790.54
2010-04-16,2788.85,2788.85,2721.16,2733.08
2010-04-19,2732.78,2735.06,2671.8,2725.56
2010-04-21,2751.43,2769.2,2736.11,2744.82
2010-04-22,2744.92,2762.63,2701.1,2701.1
2010-04-23,2701.1,2738.27,2701.09,2731.03
2010-04-26,2730.94,2771.2,2730.94,2758.14
2010-04-27,2758.16,2763.02,2700.98,2700.98
2010-04-28,2700.99,2700.99,2575.75,2630.81
2010-04-29,2630.54,2650.64,2623.24,2643.9
2010-04-30,2643.9,2683.34,2643.9,2650.32
2010-05-03,2650.46,2669.64,2650.27,2666.58
2010-05-04,2664.92,2675.16,2557.92,2558.89
2010-05-05,2558.62,2558.62,2469.88,2478.12
2010-05-06,2477.62,2483.84,2391.31,2391.47
2010-05-07,2390.19,2390.19,2302.61,2318.52
2010-05-10,2312.01,2532,2312.01,2522.14
2010-05-11,2521.55,2526.85,2465.25,2486.58
2010-05-12,2486.03,2569.88,2482.98,2555.29
2010-05-14,2555.4,2556.59,2475.16,2479.9
2010-05-17,2480.8,2510.86,2433.63,2454.87
2010-05-18,2454.32,2529.67,2454.32,2501.82
2010-05-19,2501.49,2501.55,2444.99,2452.47
2010-05-20,2446.26,2482.14,2384.68,2384.68
2010-05-21,2384.36,2399.38,2334.68,2397.81
2010-05-25,2397.92,2397.92,2281.44,2293.37
2010-05-26,2293.93,2375.49,2293.28,2339.28
2010-05-27,2339.94,2422.39,2339.94,2422.34
2010-05-28,2422.13,2445.72,2422.13,2430.27
2010-05-31,2429.99,2445.83,2420.3,2422.63
2010-06-01,2422.63,2425.1,2347.98,2378.47
2010-06-02,2379.55,2379.55,2352.15,2364.8
2010-06-04,2364.87,2377.4,2260.4,2267.36
2010-06-07,2266.72,2271.09,2224.45,2235.21
2010-06-08,2235.63,2256.02,2195.28,2216.84
2010-06-09,2217.22,2271.58,2217.2,2269.73
2010-06-10,2269.53,2338.71,2252.56,2338.71
2010-06-11,2339.28,2374.15,2338.09,2363.11
2010-06-14,2363.16,2405.77,2362.82,2405.77
2010-06-15,2405.53,2427.7,2364.28,2427.7
2010-06-16,2427.92,2447.32,2396.66,2410.75
2010-06-17,2410.99,2416.63,2399.75,2399.9
2010-06-18,2410.99,2437.56,2395,2428.06
2010-06-21,2428.47,2469.92,2428.47,2448.18
2010-06-22,2447.96,2453.76,2421.42,2447.94
2010-06-23,2447.58,2460.49,2424.66,2426.54
2010-06-24,2426.72,2454.82,2372.16,2375.09
2010-06-25,2374.45,2402.46,2350.09,2352.05
2010-06-28,2352.47,2397.14,2351.86,2389.51
2010-06-29,2388.97,2388.97,2297.59,2313.64
2010-06-30,2313.59,2317.37,2258.37,2278.8
2010-07-01,2278.73,2278.73,2224.84,2227.47
2010-07-02,2227.33,2273.38,2226.84,2233.75
2010-07-05,2233.73,2254.57,2223.63,2223.63
2010-07-06,2223.74,2264.15,2223.74,2248.71
2010-07-07,2248.42,2293.26,2228.63,2293.26
2010-07-08,2293.26,2337.41,2292.2,2331.55
2010-07-09,2331.16,2352.22,2330.22,2333.46
2010-07-12,2333.47,2338.3,2324.25,2332.5
2010-07-13,2332.39,2385.04,2331.11,2384.36
2010-07-14,2384.1,2410.3,2381.8,2392.4
2010-07-15,2392.38,2392.99,2370.24,2371.74
2010-07-16,2371.73,2380.19,2325.74,2325.99
2010-07-19,2326.09,2329.36,2280.55,2303.68
2010-07-20,2303.87,2322.09,2289.28,2311.11
2010-07-21,2311.04,2352.28,2310.78,2339.1
2010-07-22,2338.71,2413.97,2331.96,2413.19
2010-07-23,2412.25,2435.99,2394.23,2402.93
2010-07-26,2402.95,2460.48,2402.95,2456.94
2010-07-27,2456.74,2504.27,2456.14,2483.29
2010-07-28,2483.14,2490.65,2472.74,2480.02
2010-07-29,2479.76,2533.85,2478.17,2506.57
2010-07-30,2506.57,2507.31,2463.32,2483.86
2010-08-02,2483.79,2536.62,2482.03,2532.51
2010-08-03,2532.86,2550.21,2527.42,2545.71
2010-08-04,2545.92,2557.6,2527.02,2557.6
2010-08-05,2557.08,2564.04,2528.48,2540.31
2010-08-06,2540.59,2554.13,2497.73,2498.1
2010-08-09,2498.39,2534.02,2498.39,2527.76
2010-08-10,2526.94,2527.96,2483.71,2485.41
2010-08-11,2485.14,2488.26,2433.66,2438.56
2010-08-12,2438.7,2441.26,2400.28,2401.43
2010-08-13,2402.36,2430.1,2393.84,2416.74
2010-08-16,2415.93,2437.58,2408.62,2429.27
2010-08-17,2428.81,2495.94,2427.39,2495.57
2010-08-18,2495.42,2497.3,2474.71,2480.01
2010-08-19,2479.68,2508.62,2452.51,2452.51
2010-08-20,2452.55,2464.4,2433.57,2442.14
2010-08-23,2442.14,2456.33,2437.96,2454.05
2010-08-24,2453.59,2453.93,2399.83,2413.66
2010-08-25,2414.01,2428.94,2366.21,2388.16
2010-08-26,2388.44,2411.67,2387.25,2399.06
2010-08-27,2399.27,2414.43,2381.09,2413.73
2010-08-30,2413.86,2436.16,2413.86,2418.39
2010-08-31,2417.63,2417.63,2384.78,2402.02
2010-09-01,2401.6,2461.29,2401.6,2461.29
2010-09-02,2461.67,2475.14,2450.36,2465.42
2010-09-03,2465.35,2487.36,2452.52,2475.99
2010-09-06,2476.23,2500.51,2475.96,2496.99
2010-09-07,2496.82,2499.54,2458.58,2464.15
2010-09-08,2464.07,2480.7,2440.12,2479.3
2010-09-09,2479.13,2502.01,2468.88,2501.43
2010-09-10,2501.07,2501.07,2480.16,2487.27
2010-09-13,2487.27,2520.41,2487.27,2515.52
2010-09-14,2515.24,2524.87,2504.54,2511.46
2010-09-15,2511.61,2518.28,2503.15,2516.34
2010-09-16,2510.74,2526.59,2509.63,2510.43
2010-09-17,2510.55,2541,2500.96,2500.96
2010-09-20,2500.86,2518.35,2500.86,2517.26
2010-09-21,2517.26,2541.16,2507.74,2532.1
2010-09-22,2532.1,2543.34,2508.8,2510.28
2010-09-23,2510.28,2527.74,2490.09,2496.46
2010-09-24,2496.46,2533.37,2487.56,2533.37
2010-09-27,2533.37,2561.87,2527.5,2529.41
2010-09-28,2529.41,2537.53,2511.76,2527.96
2010-09-29,2527.96,2542.04,2522.69,2538.25
2010-09-30,2538.25,2556.8,2522.09,2541.63
2010-10-01,2541.63,2566.29,2540.61,2562.44
2010-10-04,2562.44,2573.96,2549.12,2549.22
2010-10-05,2549.22,2588.9,2546.9,2584.41
2010-10-06,2581.66,2623.39,2581.18,2623.34
2010-10-07,2623.34,2646.99,2607.71,2636.39
2010-10-08,2636.39,2646.18,2614.88,2645.32
2010-10-11,2645.32,2677.87,2642.82,2666.99
2010-10-12,2666.99,2666.99,2633.89,2646.75
2010-10-13,2646.75,2697.15,2646.26,2689.6
2010-10-14,2689.6,2709.99,2679.31,2683.84
2010-10-15,2683.84,2694.33,2665.31,2670.86
2010-10-18,2670.86,2688.72,2660.37,2688.72
2010-10-19,2688.72,2721.42,2674.79,2677.07
2010-10-20,2677.07,2681.23,2650.9,2679.95
2010-10-21,2679.95,2694.87,2663.41,2691.78
2010-10-22,2691.78,2706.61,2682.98,2698.78
2010-10-25,2698.78,2725.86,2697.75,2720.67
2010-10-27,2720.67,2720.79,2699.98,2701.35
2010-10-28,2701.35,2715.32,2692.25,2699.58
2010-10-29,2699.58,2699.58,2656.04,2668.07
2010-11-02,2668.07,2702.89,2667.64,2699.28
2010-11-03,2699.28,2709.13,2673.26,2673.28
2010-11-04,2673.28,2723.95,2673.11,2721.31
2010-11-05,2721.31,2743.75,2709.2,2719.89
2010-11-08,2721.31,2734.74,2712.71,2718.35
2010-11-09,2718.35,2737.9,2715.76,2733.65
2010-11-10,2733.65,2735.36,2712.63,2716.15
2010-11-11,2716.15,2726.72,2649.21,2656.65
2010-11-12,2656.65,2687.59,2610.53,2676.2
2010-11-15,2676.2,2711.62,2663.81,2706.85
2010-11-16,2706.85,2709.34,2662.05,2663.37
2010-11-17,2662.02,2684.26,2647.64,2678.64
2010-11-18,2678.64,2729.48,2678.64,2727.41
2010-11-19,2727.41,2738.35,2714.57,2732.4
2010-11-22,2732.4,2754.34,2722.93,2724.12
2010-11-23,2724.12,2724.78,2652.99,2656.48
2010-11-24,2656.48,2667.87,2634.78,2666.77
2010-11-25,2666.77,2684.07,2661.54,2684.07
2010-11-26,2684.07,2688.29,2645.07,2681.39
2010-11-29,2681.39,2699.63,2635.86,2642
2010-11-30,2639.65,2645.67,2595.71,2607.5
2010-12-01,2607.5,2705.14,2607.26,2705.14
2010-12-02,2705.14,2769.4,2700.74,2764.84
2010-12-03,2764.84,2769.85,2732,2755.09
2010-12-06,2755.09,2773.9,2749.16,2763.57
2010-12-07,2763.57,2799.68,2759.86,2795.45
2010-12-09,2795.45,2843.44,2795.19,2836.83
2010-12-10,2836.83,2850.82,2827.69,2829.99
2010-12-13,2829.99,2844.6,2816.35,2837.87
2010-12-14,2837.87,2848.61,2812.21,2829
2010-12-15,2824.7,2833.33,2800,2822
2010-12-16,2835.3,2835.8,2813.65,2825
2010-12-17,2830.1,2844.39,2820,2822.9
2010-12-20,2842.5,2867.36,2842.5,2860
2010-12-21,2871.6,2900,2871.6,2900
2010-12-22,2903.4,2912.73,2903.4,2903.4
2010-12-23,2926,2926,2884.82,2894
2010-12-27,2899.9,2899.9,2881,2890.3
2010-12-28,2879.06,2920.1,2879.06,2920.1
2010-12-29,2928.5,2951.7,2928,2951.7
2010-12-30,2947,2947,2904.47,2916.8
2011-01-03,2920,2954.4,2915,2954.4
2011-01-04,2968,2971.6,2937.91,2948.3
2011-01-05,2933,2934.5,2878.3,2884.6
2011-01-07,2885,2902,2878.1,2892.7
2011-01-10,2896,2896,2828.3,2828.3
2011-01-11,2848,2881,2848,2875
2011-01-12,2905.4,2918.2,2902,2918.2
2011-01-13,2907,2911.07,2874.61,2891
2011-01-14,2907,2911.07,2854.31,2854.31
2011-01-17,2860,2862,2835,2850
2011-01-18,2870,2912.68,2866.1,2905
2011-01-19,2917.9,2930.2,2906.61,2924
2011-01-20,2898.7,2898.7,2837.4,2837.4
2011-01-21,2849,2886.07,2849,2870
2011-01-24,2863.74,2873,2852.49,2871.9
2011-01-25,2890,2890,2833.28,2834
2011-01-26,2835.7,2867.8,2835.7,2862
2011-01-27,2864,2900.5,2864,2900
2011-01-28,2903.8,2906.43,2884.53,2893.3
2011-01-31,2889.14,2889.14,2852.61,2886
2011-02-01,2885.76,2943.1,2885.76,2940
2011-02-02,2945.6,2970.08,2935.99,2942
2011-02-03,2932,2939,2916.34,2934
2011-02-04,2928,2953.99,2928,2949
2011-02-07,2955,2973.9,2949,2973.9
2011-02-08,2973.86,2994,2957.6,2994
2011-02-09,2995.9,3001.51,2981.85,2989
2011-02-10,2983.82,2990.86,2953.5,2967.9
2011-02-11,2974.58,2993,2956.42,2977.7
2011-02-14,2993,3006,2980,3006
2011-02-15,2997,3008,2978.39,2984
2011-02-16,2982.72,3003.42,2977.36,3002.7
2011-02-17,3004.3,3016.8,2966.67,2979
2011-02-18,2979.8,2979.8,2956,2976.6
2011-02-21,2978.46,2979.55,2913.5,2916.2
2011-02-22,2876.8,2917,2876.8,2911
2011-02-23,2882,2882,2858.22,2869
2011-02-24,2867.99,2871.57,2838.58,2860
2011-02-25,2860,2883,2860,2883
2011-02-28,2878,2902.2,2872.86,2902
2011-03-01,2905,2922.43,2875.41,2875.41
2011-03-02,2860,2870,2845,2870
2011-03-03,2866,2885.52,2856.48,2861.1
2011-03-04,2869,2879.34,2827.75,2839
2011-03-07,2827.75,2851.56,2817.79,2832.9
2011-03-08,2833.43,2854.89,2809.28,2814.8
2011-03-09,2833,2835.5,2818.09,2820.4
2011-03-10,2800,2840.14,2800,2801.5
2011-03-11,2806.83,2806.83,2772.87,2793
2011-03-14,2752,2796.34,2737.9,2744
2011-03-15,2660,2708.2,2648.3,2708.2
2011-03-16,2713.32,2736.5,2706.2,2706.2
2011-03-17,2703.71,2770.06,2695.9,2695.9
2011-03-18,2758.45,2758.45,2720.1,2735
2011-03-21,2775,2782,2771,2782
2011-03-22,2826.91,2854.13,2763,2763
2011-03-23,2773.6,2850.16,2772.9,2781
2011-03-24,2842.08,2889.5,2834,2834
2011-03-25,2834.5,2840.4,2834.5,2840
2011-03-28,2843,2853,2843,2845
2011-03-29,2895.7,2895.7,2834.2,2852
2011-03-30,2902.43,2932.86,2851,2868.2
2011-03-31,2867,2867,2841,2841
2011-04-01,2882.18,2915.75,2840,2854
2011-04-04,2882.18,2882.18,2856,2856
2011-04-05,2898.81,2907.3,2827,2841.5
2011-04-06,2847,2922.28,2847,2874.5
2011-04-07,2870.5,2870.5,2828,2828
2011-04-08,2860.5,2911.86,2842,2853.1
2011-04-11,2860.5,2860.5,2831,2846
2011-04-12,2827,2827,2786,2786
2011-04-13,2844.62,2844.62,2818,2818
2011-04-14,2875.29,2877.62,2801.9,2801.9
2011-04-15,2795,2798,2784,2798
2011-04-18,2795,2798,2770,2770
2011-04-19,2795,2795,2730.3,2730.3
2011-04-20,2755,2802,2755,2802
2011-04-21,2755,2818,2755,2818
2011-04-26,2755,2807,2755,2807
2011-04-27,2755,2826,2755,2826
2011-04-28,2817,2817.3,2787.8,2793
2011-04-29,2805,2805,2790,2790
2011-05-02,2809.5,2817.5,2802,2806.2
2011-05-03,2810,2810,2792.2,2800
2011-05-04,2805.9,2817,2770,2770
2011-05-05,2805.9,2817,2742.5,2742.5
2011-05-06,2750,2770,2750,2770
2011-05-09,2750,2784.1,2750,2768
2011-05-10,2783,2803,2783,2803
2011-05-11,2824,2824,2810,2822
2011-05-12,2796,2801,2775,2775
2011-05-13,2787,2795.4,2750,2750
2011-05-16,2730.9,2745.1,2728,2742
2011-05-17,2730.9,2745.6,2720,2720
2011-05-18,2747,2747,2730.1,2730.1
2011-05-19,2753,2760,2748,2748
2011-05-20,2753,2760,2725.3,2725.3
2011-05-23,2692,2703.6,2692,2699
2011-05-24,2700,2725,2700,2725
2011-05-25,2702,2717,2702,2717
2011-05-26,2742.2,2742.2,2706.4,2719
2011-05-27,2742.2,2743,2706.4,2736
2011-05-30,2750,2754,2740,2750
2011-05-31,2767,2781.9,2767,2778
2011-06-01,2778,2778,2773,2778
2011-06-03,2778,2778,2755,2755
2011-06-06,2757,2757,2733,2733
2011-06-07,2742,2749,2730,2730
2011-06-08,2742,2749,2689.7,2689.7
2011-06-09,2707,2715,2690,2690
2011-06-10,2707,2718,2699.1,2699.1
2011-06-14,2707,2744,2701.3,2743.3
2011-06-15,2748,2748,2707.1,2714.6
2011-06-16,2748,2748,2675,2677
2011-06-17,2681,2710,2667.2,2710
2011-06-20,2653.3,2680,2653.3,2667
2011-06-21,2680,2729,2680,2729
2011-06-22,2680,2725,2680,2725
2011-06-24,2710,2710,2638,2638
2011-06-27,2631,2631,2615,2615
2011-06-28,2631,2650,2615,2650
2011-06-29,2675,2728.4,2675,2728.4
2011-06-30,2728,2765,2716,2755
2011-07-01,2775.5,2808,2762,2808
2011-07-04,2808,2810,2794,2795
2011-07-05,2808,2810,2775,2776
2011-07-06,2770,2770,2750,2753
2011-07-07,2762,2782,2761.5,2779.4
2011-07-08,2762,2784,2750.1,2750.1
2011-07-11,2708.9,2708.9,2665,2668.5
2011-07-12,2708.9,2708.9,2591,2656.5
2011-07-13,2658,2670,2658,2670
2011-07-14,2708.9,2708.9,2647.2,2650
2011-07-15,2708.9,2708.9,2638.9,2638.9
2011-07-18,2634,2634,2573,2573
2011-07-19,2580,2610,2580,2595.1
2011-07-20,2616,2625,2597,2622
2011-07-21,2637,2685,2624,2685
2011-07-22,2637,2692.5,2637,2692.5
2011-07-25,2681,2693.4,2678,2681
2011-07-26,2681,2686,2662.8,2677
2011-07-27,2658,2658,2647,2647
2011-07-28,2658,2658,2609,2620.9
2011-07-29,2613,2613,2603,2605
2011-08-01,2646,2646,2577.7,2577.7
2011-08-02,2553,2561.4,2475,2475
2011-08-03,2553,2553,2458,2458
2011-08-04,2553,2553,2340,2340
2011-08-05,2260,2290,2073.2,2267
2011-08-08,2260,2260,2128.5,2128.5
2011-08-09,2150,2150,1996,2137
2011-08-10,2227,2227,2090,2090.6
2011-08-11,2144,2166,2060,2156.5
2011-08-12,2144,2215,2144,2215
2011-08-16,2144,2232,2144,2232
2011-08-17,2144,2245,2144,2244
2011-08-18,2215,2215,2120,2120
2011-08-19,2120.4,2120.4,2092,2092
2011-08-22,2120.4,2120.4,2100,2100
2011-08-23,2120.4,2150,2080,2080
2011-08-24,2120.4,2147,2120.4,2147
2011-08-25,2120.4,2154,2120.4,2154
2011-08-26,2142,2143.4,2136,2136
2011-08-29,2160,2195,2160,2195
2011-08-30,2160,2223,2160,2223
2011-08-31,2160,2268,2160,2260
2011-09-01,2255,2260,2255,2260
2011-09-02,2219,2220,2197,2210
2011-09-05,2219,2220,2120,2122.9
2011-09-06,2109,2123,2094,2101.1
2011-09-07,2109,2156.2,2094,2151.1
2011-09-08,2151,2171,2151,2155
2011-09-09,2151,2171,2051,2051
2011-09-12,1995,1995,1949.4,1978
2011-09-13,1995,1995,1949.4,1972.1
2011-09-14,1967.8,1987.7,1967.8,1987.7
2011-09-15,2042,2042,2034,2034
2011-09-16,2058,2070.5,2044,2062.2
2011-09-19,2058,2070.5,1989.7,2001
2011-09-20,2058,2070.5,2015.7,2015.7
2011-09-21,2058,2070.5,1994,1994
2011-09-22,2058,2070.5,1894.8,1894.8
2011-09-23,1889.6,1889.6,1830,1830
2011-09-26,1805,1904.7,1805,1904.7
2011-09-27,1936.8,1994.5,1936.8,1991.9
2011-09-28,1936.8,1994.5,1936.8,1981.1
2011-09-29,1988.5,1999,1986.5,1999
2011-09-30,1988,1988,1932,1932
2011-10-03,1988,1988,1873,1873
2011-10-04,1815,1831,1808,1825.6
2011-10-05,1848,1901,1848,1901
2011-10-06,1940.1,1970,1930,1965.5
2011-10-07,1974,2000,1969,2000
2011-10-10,1920.9,1969,1903,1969
2011-10-11,1973,1973,1940.7,1940.7
2011-10-12,1933,2002.2,1933,2002.2
2011-10-13,1999,2009.7,1960,1960
2011-10-14,1999,2009.7,1955,1992
2011-10-18,1935,1952.8,1935,1951.9
2011-10-19,1935,1989.5,1935,1949
2011-10-20,1930.2,1930.2,1899,1899
2011-10-21,1930.2,1956.7,1909.8,1956.7
2011-10-24,1985,1988.1,1965,1976.7
2011-10-25,1987,1999,1967.2,1971.5
2011-10-27,1987,2092,1967.2,2092
2011-10-28,2107,2107,2055,2055.8
2011-10-31,2107,2107,1992.6,1992.6
2011-11-02,1935,1939.9,1903.7,1935
2011-11-03,2005.8,2005.8,1975.7,1975.7
2011-11-04,2005.8,2005.8,1971,1971
2011-11-07,1971,1971,1953.9,1966.7
2011-11-08,1950.84,1991.74,1944.96,1984.16
2011-11-09,1985.33,2003.24,1922.82,1923.2
2011-11-10,1919.01,1942.92,1880.23,1881.42
2011-11-11,1883.3,1932,1880.41,1932
2011-11-14,1933.31,1965.24,1910.38,1914.76
2011-11-15,1912.95,1914.57,1854.85,1878.24
2011-11-16,1879.43,1879.92,1841.92,1864.08
2011-11-17,1862.2,1862.2,1799.27,1810.02
2011-11-18,1811.27,1814.09,1789.48,1796.56
2011-11-21,1796.72,1801.26,1710.8,1711.02
2011-11-22,1711.9,1734.97,1657.57,1657.57
2011-11-23,1656.94,1688.56,1650.72,1652.79
2011-11-24,1652.29,1699,1652.02,1675.17
2011-11-25,1675.92,1687.82,1637.89,1680.49
2011-11-28,1683.3,1765.42,1683.09,1763.8
2011-11-29,1765.05,1779.14,1738.82,1779.14
2011-11-30,1776.39,1854.65,1743.82,1846.91
2011-12-01,1847.04,1847.42,1818.23,1818.23
2011-12-02,1820.23,1857.44,1820.23,1854.3
2011-12-05,1853.73,1888.12,1853.5,1871.86
2011-12-06,1870.3,1872.98,1835.26,1868.71
2011-12-07,1869.02,1907.55,1863.81,1878.02
2011-12-08,1869.02,1907.55,1863.81,1878.02
2011-12-09,1875.58,1879.95,1821.81,1852.67
2011-12-12,1854.11,1860.99,1780.84,1785.81
2011-12-13,1785.31,1813.52,1780.13,1787.29
2011-12-14,1789.29,1801.77,1751.47,1752.44
2011-12-15,1753.37,1792.95,1752.23,1773.55
2011-12-16,1773.93,1800.91,1773.72,1792.74
2011-12-19,1791.31,1802.71,1774.1,1789.08
2011-12-20,1787.84,1845.74,1786.43,1842.73
2011-12-21,1842.73,1884.69,1841.23,1843.9
2011-12-22,1844.72,1887.17,1844.2,1883.43
2011-12-23,1883.53,1905.63,1882.09,1882.09
2011-12-27,1880.52,1904.84,1880.52,1895.05
2011-12-28,1896.55,1901.15,1880.44,1880.44
2011-12-29,1879.32,1891.68,1865.33,1891.68
2011-12-30,1879.32,1891.68,1865.33,1891.68
2012-01-02,1890.45,1941.03,1890.45,1941.03
2012-01-03,1941.68,1958.15,1933.39,1958.15
2012-01-04,1958.08,1958.18,1930.69,1938.36
2012-01-05,1940.31,1945.71,1890.94,1891.18
2012-01-09,1891.37,1904.04,1848.02,1854.79
2012-01-10,1857.32,1896.98,1857.23,1889.56
2012-01-11,1889.89,1908.64,1884.75,1893.97
2012-01-12,1891.83,1934.6,1891.76,1915.17
2012-01-13,1915.56,1949.41,1905.7,1923.64
2012-01-16,1922.93,1928.39,1890.29,1924
2012-01-17,1924.58,1959.33,1924.58,1950.02
2012-01-18,1948.92,1960.64,1930.2,1960.64
2012-01-19,1960.26,2006.6,1960.26,2001.02
2012-01-20,1999.79,2029.61,1994.41,2019.73
2012-01-23,2018.95,2099.82,2018.61,2090.29
2012-01-24,2090.03,2093.25,2045.31,2053.74
2012-01-25,2055.1,2079.53,2049.83,2063.83
2012-01-26,2063.83,2145.12,2063.63,2138.87
2012-01-27,2138.22,2152.36,2121.06,2126.66
2012-01-30,2126.01,2126.01,2059.63,2062.53
2012-01-31,2061.3,2106.72,2061.3,2076.49
2012-02-01,2074.42,2140.49,2072.29,2138.24
2012-02-02,2139.6,2175.36,2137.53,2170.72
2012-02-03,2170.98,2224.48,2151.98,2215.62
2012-02-06,2214.64,2226.96,2199.01,2226.96
2012-02-07,2226.31,2233.85,2193.21,2233.24
2012-02-08,2231.75,2266.69,2231.32,2238.62
2012-02-09,2238.23,2256.71,2237.5,2245.7
2012-02-10,2243.82,2243.82,2168.97,2175.1
2012-02-13,2176.59,2231.41,2176.37,2206.38
2012-02-14,2204.57,2208,2175.71,2175.71
2012-02-15,2177.07,2218.78,2177.07,2185.18
2012-02-16,2183.56,2183.56,2149.93,2171.44
2012-02-17,2172.67,2207.68,2172.67,2206
2012-02-20,2206.91,2241.42,2205.7,2240.98
2012-02-21,2240.14,2245.91,2206.77,2214.48
2012-02-22,2212.6,2228.51,2181.64,2182.96
2012-02-23,2182.25,2203,2161.27,2177.18
2012-02-24,2178.93,2226.17,2178.58,2212.61
2012-02-27,2212.35,2212.35,2186.1,2196.29
2012-02-28,2195.25,2210.38,2191.73,2197.72
2012-02-29,2196.35,2221.88,2194.9,2196.08
2012-03-01,2194.98,2230.39,2186.8,2230.39
2012-03-02,2230,2237.74,2219.04,2228.1
2012-03-05,2225.25,2225.36,2190.07,2199.26
2012-03-06,2198.41,2199.24,2109.2,2110.94
2012-03-07,2110.29,2129.38,2102.82,2126.72
2012-03-08,2128.54,2165.55,2128.54,2157.08
2012-03-09,2158.18,2180.95,2158.01,2162.07
2012-03-12,2161.1,2172.98,2141.32,2142.19
2012-03-13,2142.52,2181.67,2141.43,2178.89
2012-03-14,2179.34,2219.06,2179.34,2198.06
2012-03-15,2198.06,2217.51,2198.06,2217.12
2012-03-16,2217.38,2238.86,2204.93,2238.86
2012-03-19,2238.22,2249.23,2218.99,2248.81
2012-03-20,2248.88,2248.88,2219.97,2222.48
2012-03-21,2222.09,2239.16,2198.56,2210.5
2012-03-22,2209.14,2210.15,2166.99,2173.09
2012-03-23,2171.61,2192.52,2161.31,2179.41
2012-03-26,2181.22,2196.07,2170.71,2196.07
2012-03-27,2196.85,2222.57,2188.08,2189.56
2012-03-28,2189.1,2191.25,2164.87,2164.87
2012-03-29,2164.16,2174.63,2133.11,2145.3
2012-03-30,2143.75,2172.97,2142.83,2159.06
2012-04-02,2159.45,2175.78,2137.5,2154.53
2012-04-03,2155.04,2170.33,2146.38,2147.13
2012-04-04,2145.45,2145.5,2083.82,2092.09
2012-04-05,2093.97,2108.37,2059.73,2059.73
2012-04-10,2059.21,2059.21,2013.36,2015
2012-04-11,2015.26,2070.75,2009.32,2052.31
2012-04-12,2054.38,2092.08,2048.9,2089.17
2012-04-13,2089.09,2101.22,2042.81,2043.11
2012-04-16,2043.92,2066.47,2036.8,2043.93
2012-04-17,2043,2074.68,2031.81,2073.78
2012-04-18,2074.13,2081.91,2044.89,2045.55
2012-04-19,2045.79,2067.25,2035.53,2036.33
2012-04-20,2035.76,2071.58,2034.56,2066.83
2012-04-23,2067.92,2067.92,2014.58,2022.25
2012-04-24,2020.88,2067.97,2020.74,2062.14
2012-04-25,2061.51,2101.57,2061.51,2089.67
2012-04-26,2089.7,2104.14,2079.52,2094.96
2012-04-27,2093.67,2118.66,2074.39,2116.54
2012-04-30,2116.52,2134.02,2110.15,2118.94
2012-05-02,2119.71,2140.7,2091.27,2103.86
2012-05-03,2103.86,2125.81,2091.18,2091.18
2012-05-04,2088.98,2109.47,2073.09,2079.53
2012-05-07,2078.82,2112.39,2036.29,2111.16
2012-05-08,2111.16,2114.62,2076.79,2083.74
2012-05-09,2082.73,2083.23,2016.61,2029.8
2012-05-10,2029.62,2044.88,2014.73,2042.03
2012-05-11,2041.33,2041.89,2013.22,2040.85
2012-05-14,2041.04,2041.07,1954.06,1964.74
2012-05-15,1964.69,1970.69,1893.19,1909.95
2012-05-16,1909.67,1931.44,1860.8,1908.69
2012-05-18,1907.12,1908.44,1865.84,1894.06
2012-05-21,1894.2,1924.9,1894.2,1913
2012-05-22,1913.34,1973.66,1912.4,1968.79
2012-05-23,1967.71,1967.71,1920.19,1920.19
2012-05-24,1921.64,1942.23,1920.36,1933.73
2012-05-25,1934.06,1951.1,1914.29,1921.07
2012-05-29,1920.93,1941.36,1914.64,1929.97
2012-05-30,1930.51,1931.14,1880.14,1884.59
2012-05-31,1885.01,1905.16,1874.85,1897.04
2012-06-01,1897.23,1898.55,1859.02,1862.22
2012-06-04,1861.96,1865.17,1839.86,1857.23
2012-06-05,1857.09,1884.9,1856.91,1867.79
2012-06-06,1867.66,1916.93,1867.28,1897.98
2012-06-07,1867.66,1916.93,1867.28,1897.98
2012-06-08,1898.01,1907.65,1883.9,1901.13
2012-06-11,1901.38,1949.28,1894.57,1901.08
2012-06-12,1900.37,1900.55,1868.56,1881.34
2012-06-13,1881.25,1894.03,1868.68,1884
2012-06-14,1884.01,1888.09,1868.73,1888.09
2012-06-15,1888,1928.76,1882.52,1926.3
2012-06-18,1927.17,1962.69,1912.89,1917.66
2012-06-19,1917.39,1965.73,1917.39,1965.02
2012-06-20,1964.52,1977.25,1961.29,1976.1
2012-06-21,1976.34,1976.59,1951.42,1952.08
2012-06-22,1953.37,1953.59,1910.11,1910.11
2012-06-25,1910.91,1919.99,1879.44,1880.77
2012-06-26,1880.53,1889.46,1855.45,1855.45
2012-06-27,1855.77,1883.01,1855.4,1883.01
2012-06-28,1882.15,1894.8,1868.12,1885.1
2012-06-29,1886.36,1978.01,1886.3,1975.35
2012-07-02,1975.55,2013.98,1972.23,2013.72
2012-07-03,2014.45,2027.55,2009.99,2021.47
2012-07-04,2021.66,2026.59,2008.43,2015.03
2012-07-05,2014.84,2024.94,1978.89,1997.83
2012-07-06,1996.66,1996.66,1956.43,1956.66
2012-07-09,1953.55,1960.4,1935.98,1947.16
2012-07-10,1946.84,1976.7,1941.2,1966.23
2012-07-11,1964.18,1970.36,1955.12,1960.34
2012-07-12,1959.8,1964.31,1933.82,1934.36
2012-07-13,1934.9,1969.26,1934.9,1960.81
2012-07-16,1960.65,1971.85,1953.47,1962.65
2012-07-17,1963.52,1982.34,1962.1,1967.94
2012-07-18,1968.12,1986.51,1962.3,1985.45
2012-07-19,1986.64,2006.48,1984.69,2006.48
2012-07-20,2006.84,2008.06,1953.9,1954.59
2012-07-23,1954.59,1954.59,1880.29,1898.49
2012-07-24,1898.49,1909.04,1884.05,1893.41
2012-07-25,1893.39,1907.69,1884.93,1898.26
2012-07-26,1899.47,1963.76,1893.48,1963.76
2012-07-27,1963.8,1978.48,1947.13,1976.3
2012-07-30,1976.3,2019.11,1976.3,2019.11
2012-07-31,2018.88,2021.74,1983.91,2014.8
2012-08-01,2014.8,2014.89,1985.28,1996.25
2012-08-02,1996.25,2004.07,1945.46,1945.46
2012-08-03,1945.16,2013.34,1945.16,2007.92
2012-08-06,2008.22,2043.77,2007.36,2039.52
2012-08-07,2039.85,2054.86,2023.43,2050.5
2012-08-08,2050.76,2052.97,2022.59,2052.97
2012-08-09,2052.97,2065.06,2048.12,2060.19
2012-08-10,2059.8,2059.8,2041.52,2050.04
2012-08-13,2050.27,2055.46,2039.5,2051.21
2012-08-14,2051.5,2059.5,2046.54,2055.51
2012-08-15,2051.5,2059.5,2046.54,2055.51
2012-08-16,2055.67,2085.23,2046.25,2084.89
2012-08-17,2084.47,2108.68,2084.05,2106.08
2012-08-20,2106.08,2118.66,2075.62,2081.73
2012-08-21,2081.71,2097.22,2077.59,2090.83
2012-08-22,2090.8,2090.8,2069.75,2071.36
2012-08-23,2071.43,2088.14,2051.82,2055.53
2012-08-24,2055.19,2055.6,2020.21,2032.19
2012-08-27,2032.58,2056.18,2016.32,2046.39
2012-08-28,2046.09,2046.4,2026.72,2027.96
2012-08-29,2027.77,2032.94,2015.5,2024.78
2012-08-30,2024.65,2026.68,1988.98,1989.75
2012-08-31,1989.86,2021.18,1983.89,2016.55
2012-09-03,2016.16,2033.85,2011.45,2023.16
2012-09-04,2023.17,2033.47,2013.46,2017.86
2012-09-05,2017.94,2032.04,2008.31,2031.34
2012-09-06,2031.3,2098.84,2031.17,2098.66
2012-09-07,2098.52,2122.32,2098.52,2116.94
2012-09-10,2117.17,2126.35,2108.22,2114.4
2012-09-11,2114.09,2128.08,2090.8,2127.71
2012-09-12,2127.95,2152.76,2127.95,2149.08
2012-09-13,2149.26,2156.61,2121.37,2131.87
2012-09-14,2131.89,2210.11,2131.49,2208.86
2012-09-17,2208.97,2209.01,2186.24,2197.98
2012-09-18,2197.87,2197.87,2157.05,2169.02
2012-09-19,2168.73,2180.15,2154.3,2166.11
2012-09-20,2166.09,2166.09,2129.29,2140.71
2012-09-21,2140.94,2164.24,2140.74,2157.01
2012-09-24,2157.01,2157.01,2127.38,2140.35
2012-09-25,2140.32,2140.32,2117.69,2132.76
2012-09-26,2132.76,2132.83,2083.4,2089.78
2012-09-27,2090,2109.05,2086.64,2108.47
2012-09-28,2108.73,2117.08,2075.13,2089.74
2012-10-01,2089.75,2126.84,2086.41,2125.98
2012-10-02,2125.89,2134.52,2106.16,2125.27
2012-10-03,2125.09,2140.42,2115.1,2139.51
2012-10-04,2139.67,2147.88,2125.1,2146.15
2012-10-05,2146.34,2180.96,2141.62,2172.7
2012-10-08,2172.64,2172.64,2143.36,2148.37
2012-10-09,2148.5,2152.84,2126.57,2133.3
2012-10-10,2133.38,2137.28,2120.35,2128.03
2012-10-11,2127.71,2162.11,2118.01,2160.52
2012-10-12,2160.6,2166.1,2143.97,2150.12
2012-10-15,2150.18,2168.19,2149.1,2168.19
2012-10-16,2168.45,2199.12,2168.45,2199.12
2012-10-17,2199.31,2227.32,2195.31,2227.32
2012-10-18,2227.25,2233.26,2220.71,2229.76
2012-10-19,2229.85,2230.29,2193.21,2194.15
2012-10-22,2194.15,2203.06,2186.09,2193.96
2012-10-23,2194.07,2194.8,2142.65,2145.8
2012-10-24,2145.76,2158.06,2136.26,2144.85
2012-10-25,2144.94,2161.1,2142,2146.86
2012-10-29,2146.96,2159.11,2133.03,2136.07
2012-10-30,2136.13,2176.91,2134.11,2176.37
2012-10-31,2176.4,2189.59,2171.61,2184.16
2012-11-02,2184.48,2226.99,2184.48,2226.7
2012-11-05,2227.06,2227.32,2208.83,2221.38
2012-11-06,2221.39,2231.99,2210.98,2231.24
2012-11-07,2231.28,2241.18,2188.2,2203.83
2012-11-08,2204.22,2205.41,2174,2175.2
2012-11-09,2175.49,2183.62,2159.27,2183.26
2012-11-12,2183.42,2188.69,2173.44,2183.43
2012-11-13,2183.41,2183.41,2151.49,2175.37
2012-11-14,2175.53,2196.35,2169,2175.9
2012-11-15,2175.71,2179.74,2160.15,2170.01
2012-11-16,2170.23,2180,2156.97,2157.01
2012-11-19,2157.38,2195.48,2157.38,2195.41
2012-11-20,2195.58,2201.15,2184.38,2201.15
2012-11-21,2201.28,2201.28,2186.88,2191.04
2012-11-22,2190.9,2213.73,2189.64,2213.73
2012-11-23,2213.8,2244.09,2211.51,2242.44
2012-11-26,2242.3,2247.31,2229.24,2244.88
2012-11-27,2244.88,2271.67,2244.88,2261.82
2012-11-28,2261.5,2261.5,2235.75,2257.54
2012-11-29,2257.41,2297.8,2256.9,2296.22
2012-11-30,2296.22,2311.19,2292.47,2301.99
2012-12-03,2302.03,2327.81,2294.88,2304.4
2012-12-04,2304.51,2305.75,2290.06,2297.92
2012-12-05,2298.24,2325.83,2298.24,2318.11
2012-12-06,2318.26,2349.85,2318.26,2340.05
2012-12-07,2339.95,2348.13,2325.79,2325.79
2012-12-10,2325.79,2332.3,2304.96,2331.65
2012-12-11,2331.48,2349.62,2325.36,2348.2
2012-12-12,2348.26,2360.2,2344.81,2357.55
2012-12-13,2357.63,2369.8,2350.79,2369.8
2012-12-14,2369.95,2371.77,2359.76,2367.17
2012-12-17,2367.25,2374.04,2358.05,2369.1
2012-12-18,2369.06,2408.83,2369.06,2404.68
2012-12-19,2404.68,2437.09,2404.68,2427.37
2012-12-20,2427.3,2427.37,2407.74,2411.77
2012-12-21,2411.22,2411.64,2372.01,2404.37
2012-12-27,2404.34,2424.23,2389.73,2416.74
2012-12-28,2419.72,2420.65,2391.26,2401.21
2013-01-02,2402.22,2476.24,2402.22,2476.24
2013-01-03,2476.24,2486.88,2466.5,2486.88
2013-01-04,2486.94,2490.07,2468.06,2483.05
2013-01-07,2482.82,2496.37,2479.46,2484.01
2013-01-08,2483.98,2490.11,2472.73,2481.13
2013-01-09,2483.92,2495.34,2473.73,2494.76
2013-01-10,2495.2,2501.16,2457.93,2477.93
2013-01-11,2478.03,2480.66,2442.02,2468.1
2013-01-14,2468.41,2481.75,2452.86,2459.68
2013-01-15,2459.68,2465.18,2430.25,2449.26
2013-01-16,2449.32,2451.07,2434.3,2447.15
2013-01-17,2447.01,2470.38,2432.35,2470.38
2013-01-18,2470.48,2481.32,2458.54,2458.54
2013-01-21,2458.9,2464.4,2434.06,2446.74
2013-01-22,2445.84,2447.43,2416.72,2436.89
2013-01-23,2437.12,2440.34,2405.92,2439.45
2013-01-24,2439.58,2444.57,2427.61,2444.57
2013-01-25,2443.57,2466.05,2436.63,2459.38
2013-01-28,2459.7,2468.45,2451.51,2459.22
2013-01-29,2462.6,2465.69,2440.5,2460.65
2013-01-30,2460.82,2461.77,2439.68,2448.37
2013-01-31,2448.02,2452.01,2428.44,2446.04
2013-02-01,2446.15,2448.52,2427.16,2440.39
2013-02-04,2440.27,2444.06,2385.34,2385.34
2013-02-05,2385.32,2395.46,2371.41,2387.88
2013-02-06,2387.28,2404.21,2372.99,2380.64
2013-02-07,2380.64,2400.23,2367.81,2367.81
2013-02-08,2367.82,2410.84,2367.82,2405.55
2013-02-11,2405.44,2414.3,2395.61,2405.76
2013-02-12,2405.85,2422.37,2399.06,2419.75
2013-02-13,2419.76,2440.9,2418.87,2437.74
2013-02-14,2437.71,2437.71,2398.78,2416.96
2013-02-15,2417.19,2417.36,2398.53,2400.09
2013-02-18,2399.91,2403.83,2388.35,2394.24
2013-02-19,2394.1,2408.54,2383.79,2407.51
2013-02-20,2407.51,2429.57,2406,2428.68
2013-02-21,2428.31,2428.39,2378.84,2385.21
2013-02-22,2385.02,2425.53,2385.02,2421.64
2013-02-25,2421.98,2462.45,2421.85,2444.14
2013-02-26,2443.83,2443.83,2379.48,2401.31
2013-02-27,2400.96,2434.34,2399.65,2434.34
2013-02-28,2434.74,2471.86,2434.74,2466.6
2013-03-01,2467.27,2473.95,2435.08,2468.08
2013-03-04,2468.08,2471.17,2441.98,2463.31
2013-03-05,2463.55,2514.17,2463.55,2509.59
2013-03-06,2509.74,2531.7,2504.39,2506.43
2013-03-07,2506.95,2521.23,2504.84,2509.27
2013-03-08,2509.35,2550.27,2509.35,2548.84
2013-03-11,2549.27,2550.36,2513.78,2526.52
2013-03-12,2526.52,2539.17,2509.14,2509.14
2013-03-13,2509.35,2510.12,2480.58,2493.9
2013-03-14,2493.41,2515.6,2492.84,2512.7
2013-03-15,2512.99,2518.75,2494.01,2496.47
2013-03-18,2495.86,2495.86,2427.04,2470.82
2013-03-19,2470.84,2471.46,2441.18,2443.66
2013-03-20,2444.28,2478.37,2444.28,2465.83
2013-03-21,2465.83,2466.61,2439.74,2452.36
2013-03-22,2452.19,2453.36,2420.29,2421.68
2013-03-25,2422.28,2450.19,2373.79,2379.69
2013-03-26,2380.66,2386.19,2351.7,2376.34
2013-03-27,2376.39,2388.64,2340.36,2357.95
2013-03-28,2357.58,2368.74,2346.14,2352.01
2013-04-02,2352.9,2382.55,2352.74,2382.55
2013-04-03,2383.27,2385.87,2362.04,2373.75
2013-04-04,2373.08,2383.77,2355.03,2355.03
2013-04-05,2355.01,2369.66,2317.15,2326.91
2013-04-08,2326.47,2347.36,2326.06,2336.44
2013-04-09,2337.19,2383.28,2337.19,2380.24
2013-04-10,2380.24,2445.66,2379.42,2440.44
2013-04-11,2440.69,2470.3,2436.18,2469.63
2013-04-12,2469.38,2469.39,2428.51,2437.41
2013-04-15,2436.62,2439.95,2377.39,2380.5
2013-04-16,2380.37,2389.7,2365.49,2371.66
2013-04-17,2371.48,2389.77,2335.85,2343.11
2013-04-18,2342.81,2355.01,2319.93,2325.82
2013-04-19,2325.52,2345.18,2321.62,2343.7
2013-04-22,2343.86,2372.89,2342.75,2352.58
2013-04-23,2352.53,2396.25,2350.94,2392.09
2013-04-24,2393.17,2413.03,2388.39,2413.03
2013-04-25,2412.59,2438.02,2403.87,2438.02
2013-04-26,2438.37,2438.9,2395.33,2404.8
2013-04-29,2403.77,2420.08,2403.49,2420.08
2013-04-30,2419.99,2433.18,2404.43,2414.25
2013-05-02,2411.5,2411.94,2338.16,2362.78
2013-05-03,2361.69,2399.63,2356.48,2399.22
2013-05-06,2398.64,2416.35,2398.34,2416.35
2013-05-07,2414.88,2428.44,2414.88,2421.71
2013-05-08,2421.13,2439.32,2410.65,2410.78
2013-05-10,2412.5,2453.46,2405.6,2444.58
2013-05-13,2444.71,2449.97,2437.13,2447.2
2013-05-14,2447.45,2490.57,2446.59,2489.67
2013-05-15,2489.97,2496.56,2475.21,2494.92
2013-05-16,2495,2497.74,2472.14,2484.77
2013-05-17,2485.07,2500.61,2472.07,2499.83
2013-05-21,2499.44,2521.12,2481.25,2521.12
2013-05-22,2520.65,2522.54,2482.67,2494.87
2013-05-23,2494.45,2494.45,2422.86,2448.17
2013-05-24,2448.45,2465.43,2435.79,2447.92
2013-05-27,2447.82,2459.96,2441.01,2456.56
2013-05-28,2457.1,2481.52,2455.64,2473.13
2013-05-29,2472.96,2474.35,2445.97,2450.61
2013-05-31,2451.19,2460.43,2416.69,2416.69
2013-06-03,2416.13,2421.87,2393.23,2410.81
2013-06-04,2410.69,2423.16,2407.53,2411.65
2013-06-05,2411.47,2428.07,2395.94,2408.14
2013-06-06,2408.18,2419.6,2360.99,2360.99
2013-06-07,2361.44,2416.31,2361.44,2409.06
2013-06-10,2409.16,2422.18,2393.17,2401.07
2013-06-11,2400.92,2403.22,2370.23,2376.74
2013-06-12,2373.39,2374.52,2348.54,2355.51
2013-06-13,2354.37,2354.39,2325.16,2350.23
2013-06-14,2350.27,2381.24,2350.27,2369.76
2013-06-17,2369.31,2384.05,2367.04,2371.18
2013-06-18,2371.18,2389.62,2369.96,2383.11
2013-06-19,2382.77,2395.74,2373.18,2381.18
2013-06-20,2380.82,2380.91,2318.18,2320.34
2013-06-21,2320.34,2334.37,2277.5,2277.5
2013-06-24,2278.13,2278.39,2170.86,2170.86
2013-06-25,2170.97,2223.8,2170.87,2190.04
2013-06-26,2191.25,2233.05,2191.25,2227.52
2013-06-27,2227.52,2249.09,2224.4,2243.83
2013-06-28,2244.44,2264.81,2217.98,2223.98
2013-07-01,2224.11,2254.68,2219.94,2253.82
2013-07-02,2254.06,2260.48,2231.07,2251.66
2013-07-03,2251.54,2252.34,2197.44,2210.21
2013-07-04,2210.44,2245.33,2210.18,2245.33
2013-07-05,2245.19,2266.5,2239,2247.52
2013-07-08,2247.69,2276.14,2242.09,2266.91
2013-07-09,2267.05,2289.68,2249.63,2262.91
2013-07-10,2262.81,2263.25,2213.15,2236.2
2013-07-11,2235.74,2282.39,2235.74,2280.76
2013-07-12,2281,2315.89,2281,2302.54
2013-07-15,2304.19,2331.61,2304.02,2312.55
2013-07-16,2312.45,2314.36,2286.95,2290.36
2013-07-17,2290.3,2304.47,2272.17,2303.68
2013-07-18,2302.65,2329.14,2297.59,2325.53
2013-07-19,2325.57,2327.21,2300.57,2300.57
2013-07-22,2300.57,2310.89,2294.49,2298.24
2013-07-23,2298.21,2308.96,2294.72,2298.16
2013-07-24,2297.18,2330.06,2292.78,2328.66
2013-07-25,2328.82,2334.85,2303.98,2324.6
2013-07-26,2324.04,2344.84,2323.59,2340.48
2013-07-29,2340.53,2355.56,2339.99,2354.07
2013-07-30,2354.12,2354.83,2329.15,2334.89
2013-07-31,2335.18,2349.58,2330.82,2337.74
2013-08-01,2337.83,2409.45,2336.93,2409.45
2013-08-02,2411.43,2419.44,2398.86,2416.85
2013-08-05,2418.63,2422.18,2402.73,2420.84
2013-08-06,2422.77,2431.16,2405.18,2414.37
2013-08-07,2413.25,2413.25,2385.56,2410.13
2013-08-08,2410.08,2451.36,2408.71,2451.34
2013-08-09,2451.85,2476.71,2441.91,2472.43
2013-08-12,2472,2481.9,2452.63,2481.68
2013-08-13,2482.85,2497.92,2481.59,2492.93
2013-08-14,2494.46,2509.72,2480.82,2507.14
2013-08-16,2509.28,2535.05,2496.79,2535.05
2013-08-19,2536.99,2537.11,2494.88,2497.93
2013-08-20,2497.59,2498.29,2449.77,2464.65
2013-08-21,2465.72,2475.28,2453.66,2456.96
2013-08-22,2457.01,2495.56,2449.57,2487.06
2013-08-23,2488.79,2513.55,2479.73,2510.57
2013-08-26,2511.74,2511.74,2484.53,2499.37
2013-08-27,2499.42,2499.75,2445.03,2445.37
2013-08-28,2445.31,2453.87,2416.91,2450.89
2013-08-29,2451.55,2465.86,2447.18,2458.39
2013-08-30,2458.34,2458.91,2428.93,2428.93
2013-09-02,2431.98,2462.02,2431.98,2453.23
2013-09-03,2455.07,2470.94,2451.94,2460.57
2013-09-04,2460.76,2481.6,2444.83,2481.35
2013-09-05,2481.37,2503.15,2475.78,2503.15
2013-09-06,2503.13,2503.17,2475.36,2497.23
2013-09-09,2496.07,2506.91,2490.54,2506.51
2013-09-10,2507.54,2538.94,2507.54,2532.93
2013-09-11,2533.02,2549.11,2529.64,2543.92
2013-09-12,2543.93,2543.93,2500.06,2508.59
2013-09-13,2508.7,2511.06,2468.58,2486.47
2013-09-16,2486.63,2516.78,2486.63,2514.55
2013-09-17,2514.68,2517.8,2494.49,2498.85
2013-09-18,2499.52,2511.23,2478.08,2506.21
2013-09-19,2506.42,2532.22,2503.13,2515.61
2013-09-20,2513.62,2519.95,2495.55,2503.77
2013-09-23,2505.47,2507.23,2486.59,2490.25
2013-09-24,2490.26,2514.24,2489.23,2512.2
2013-09-25,2513.83,2526.18,2507.12,2525.74
2013-09-26,2525.5,2538.92,2522.21,2531.55
2013-09-27,2532.53,2548.72,2532.53,2548.72
2013-09-30,2548.59,2548.59,2516.53,2528.45
2013-10-01,2528.7,2550.43,2524.36,2550.43
2013-10-02,2550.22,2551.73,2529.93,2541.95
2013-10-03,2541.8,2552.26,2531.91,2541.56
2013-10-04,2543.13,2543.13,2508.86,2527.94
2013-10-07,2527.83,2527.83,2494.84,2501.68
2013-10-08,2502.19,2504.59,2476.96,2477.36
2013-10-09,2477.78,2478.25,2452.29,2463.57
2013-10-10,2463.72,2514.12,2463.01,2514.12
2013-10-11,2514.35,2524.03,2504.18,2511.77
2013-10-14,2511.29,2522.29,2499.34,2519.51
2013-10-15,2519.45,2547.67,2516.67,2547.67
2013-10-16,2547.89,2548.64,2532.23,2546.06
2013-10-17,2546.13,2555.83,2536.65,2547.75
2013-10-18,2550.68,2572.86,2539.28,2572.86
2013-10-21,2574.43,2580.7,2565.97,2574.18
2013-10-22,2571.98,2574.03,2539.6,2565.78
2013-10-23,2562.43,2562.72,2543.05,2551.94
2013-10-24,2555.07,2557.97,2540.21,2550.38
2013-10-25,2550.02,2550.26,2536.76,2541.37
2013-10-28,2541.3,2558.22,2531.2,2537.8
2013-10-29,2537.83,2566.71,2529.24,2566.71
2013-10-30,2566.74,2611.68,2566.74,2611.27
2013-10-31,2610.94,2618.93,2599.33,2602.92
2013-11-04,2602.71,2656.77,2602.71,2656.66
2013-11-05,2656.69,2675.49,2632.46,2642.67
2013-11-06,2643.53,2668.01,2641.95,2665.66
2013-11-07,2662.1,2676.8,2648.62,2659.91
2013-11-08,2660.72,2660.75,2621.3,2633.86
2013-11-11,2633.75,2648.9,2629,2646.97
2013-11-12,2647.09,2647.09,2630.15,2636.57
2013-11-13,2637.02,2637.02,2594.83,2617.98
2013-11-14,2618.39,2625.79,2597.23,2607.81
2013-11-15,2608.12,2616.48,2595.93,2616.48
2013-11-18,2616.05,2636.78,2612.77,2632.98
2013-11-19,2632.98,2638.1,2618.59,2621.47
2013-11-20,2621.98,2623.09,2600.36,2607.34
2013-11-21,2607.49,2631.29,2601.32,2629.51
2013-11-22,2627.13,2639.17,2622.78,2635.32
2013-11-25,2638.62,2656.76,2637.34,2647.37
2013-11-26,2648.89,2652.05,2633.39,2646.05
2013-11-27,2644.63,2656.62,2639.37,2656.62
2013-11-28,2657.28,2660.08,2645.75,2652.65
2013-11-29,2653.16,2653.16,2637.74,2645.67
2013-12-02,2646.74,2646.74,2624.37,2630.38
2013-12-03,2633.23,2635.14,2580.07,2580.08
2013-12-04,2582.67,2582.67,2528.5,2540.62
2013-12-05,2538.44,2538.83,2505.21,2510.9
2013-12-06,2512.78,2515.41,2500.95,2509.56
2013-12-09,2512.1,2527.42,2512.1,2527.42
2013-12-10,2528.49,2541.09,2519.26,2533.59
2013-12-11,2533.38,2536.27,2507.28,2507.28
2013-12-12,2507.28,2507.47,2479.05,2484.8
2013-12-13,2486.07,2489.86,2460.72,2462.16
2013-12-16,2458.75,2475.66,2448.09,2471.19
2013-12-17,2471.22,2478.21,2442.12,2447.48
2013-12-18,2447.32,2485.55,2447.32,2479.59
2013-12-19,2479.9,2513.32,2478.4,2484.52
2013-12-20,2484.28,2508.95,2480.24,2500.75
2013-12-23,2500.58,2529.58,2498.27,2529.26
2013-12-27,2531.92,2558.06,2531.92,2550.43
2013-12-30,2553.61,2563.39,2542.3,2546.54
2014-01-02,2548.74,2566.04,2533.77,2533.77
2014-01-03,2533.91,2563.95,2527.61,2553.38
2014-01-07,2552.56,2631.05,2552.56,2630.09
2014-01-08,2630.39,2672.74,2630.39,2669.31
2014-01-09,2670.33,2682.11,2649.48,2673.26
2014-01-10,2672.63,2687.53,2670.31,2678.04
2014-01-13,2678.04,2699.86,2671.9,2692.27
2014-01-14,2692.53,2692.66,2665.98,2686
2014-01-15,2685.38,2729.07,2685.38,2729.07
2014-01-16,2729.2,2730.45,2703.81,2713.04
2014-01-17,2713.21,2723.31,2701.68,2721.76
2014-01-20,2722.02,2723.53,2696.08,2704.92
2014-01-21,2704.82,2707.53,2690.89,2696.15
2014-01-22,2696.11,2710.93,2685.66,2707.21
2014-01-23,2707.05,2720.43,2678.55,2680.26
2014-01-24,2680.11,2685.67,2625.62,2626.61
2014-01-27,2629.02,2629.38,2588.82,2604.89
2014-01-28,2605.37,2645.74,2605.37,2645.74
2014-01-29,2646.24,2692.64,2593.76,2599.78
2014-01-30,2599.34,2601.2,2578.15,2582.01
2014-01-31,2583.74,2595.51,2543.45,2559.74
2014-02-03,2561.86,2574.15,2525.92,2525.92
2014-02-04,2525.96,2528.16,2505.68,2520.24
2014-02-05,2521.82,2547.74,2521.82,2542.3
2014-02-06,2544.37,2570.49,2540.97,2566.11
2014-02-07,2566.3,2594.39,2566.3,2594.39
2014-02-10,2595.81,2605,2586.78,2590.77
2014-02-11,2593.04,2641.6,2593.04,2641.58
2014-02-12,2641.34,2655.21,2632.33,2655.06
2014-02-13,2657.27,2658.91,2609.67,2612.85
2014-02-14,2613.86,2640.45,2613.24,2640.45
2014-02-17,2642.23,2656.66,2641.25,2654.75
2014-02-18,2656.47,2663.19,2648.24,2660.18
2014-02-19,2660.13,2660.13,2622.91,2637.82
2014-02-20,2637.82,2639.43,2607.82,2639.4
2014-02-21,2639.47,2664.06,2639.47,2663.27
2014-02-24,2662.95,2678.01,2649.65,2678.01
2014-02-25,2678.35,2683.91,2666.3,2683.13
2014-02-26,2683.87,2692.17,2670.61,2676.98
2014-02-27,2674.76,2675.67,2624.02,2642.75
2014-02-28,2644.71,2647.82,2566.1,2587.86
2014-03-03,2587.49,2587.49,2483.63,2494.38
2014-03-04,2497.23,2555.84,2497.23,2548.21
2014-03-05,2548.49,2553.66,2537.63,2545.71
2014-03-06,2545.47,2581.53,2545.47,2577.27
2014-03-07,2576.86,2578.89,2539.63,2542.37
2014-03-10,2540.57,2540.57,2509.2,2509.2
2014-03-11,2508.97,2526.83,2489.36,2489.36
2014-03-12,2488.2,2494.5,2439.32,2452.01
2014-03-13,2451.74,2465.35,2407.78,2407.78
2014-03-14,2407.69,2407.69,2370.97,2386.96
2014-03-17,2387.06,2439.73,2387.06,2434.07
2014-03-18,2435.48,2493.99,2432.11,2476.7
2014-03-19,2477.27,2506.21,2477.27,2483.69
2014-03-20,2483.71,2483.71,2452.7,2471.37
2014-03-21,2475.79,2490.18,2459.63,2474.5
2014-03-24,2473.67,2479.84,2429.87,2434.34
2014-03-25,2437.16,2457.56,2431.9,2453.11
2014-03-26,2453.11,2488.74,2453.11,2483.46
2014-03-27,2483,2492.44,2448.72,2458.83
2014-03-28,2458.83,2484.38,2458.83,2481.84
2014-03-31,2481.54,2524.08,2481.54,2523.82
2014-04-01,2524.03,2562.66,2523.06,2555.03
2014-04-02,2556.44,2571.44,2553.48,2556.33
2014-04-03,2555.39,2573.4,2545.9,2570.71
2014-04-04,2571.32,2585.03,2568.08,2581.47
2014-04-07,2581.15,2581.15,2526.37,2530.25
2014-04-08,2529.79,2538.3,2478.5,2499.34
2014-04-09,2499.37,2539.31,2495.89,2534.92
2014-04-10,2533.76,2554.74,2511.53,2519.27
2014-04-11,2519.42,2519.78,2480.84,2497.94
2014-04-14,2497.7,2497.7,2448.07,2469.62
2014-04-15,2469.82,2481.05,2434.6,2440.4
2014-04-16,2441.38,2468.27,2441.38,2465.68
2014-04-17,2466.1,2476.26,2456.62,2475.7
2014-04-22,2476.81,2517.96,2476.16,2517.96
2014-04-23,2518.04,2530.02,2512.02,2522.1
2014-04-24,2521.11,2541.97,2494.45,2517.27
2014-04-25,2515.65,2515.65,2476.31,2477.72
2014-04-28,2475.88,2487.92,2466.97,2480.11
2014-04-29,2481.06,2526.99,2481.06,2526.99
2014-04-30,2526.73,2531.33,2518.13,2525.22
2014-05-02,2526.06,2529.65,2513.35,2527.51
2014-05-05,2527.68,2527.68,2494,2502.04
2014-05-06,2500.6,2512.28,2472.21,2480.29
2014-05-07,2480.48,2480.48,2459.33,2470.74
2014-05-08,2469.84,2498.15,2469.84,2488.9
2014-05-09,2487.93,2495.41,2474.15,2482.24
2014-05-12,2482.36,2497.38,2479.39,2492.68
2014-05-13,2492.38,2508.43,2476.73,2478.39
2014-05-14,2469.84,2498.15,2468.38,2468.51
2014-05-15,2468.13,2481.06,2408.5,2412.98
2014-05-16,2413.34,2421.29,2377.93,2397.45
2014-05-19,2397.65,2420.32,2393.35,2404.92
2014-05-20,2404.77,2405.68,2392.05,2392.77
2014-05-21,2392.86,2403.24,2381.67,2397.45
2014-05-22,2397.8,2440.77,2396.1,2437.43
2014-05-23,2436.51,2462,2436.51,2461.54
2014-05-26,2463.26,2494.92,2461.19,2492.1
2014-05-27,2492.48,2516.1,2491.98,2514.79
2014-05-28,2515.97,2526.71,2511.48,2521.07
2014-05-30,2521.54,2529.33,2517.63,2529.33
2014-06-02,2530.38,2540.2,2523.83,2534.18
2014-06-03,2534.73,2541.04,2514.56,2515.73
2014-06-04,2514.89,2528.13,2504.96,2513.77
2014-06-05,2513.9,2551.55,2506.34,2542.98
2014-06-06,2546.53,2570.45,2543.3,2567.72
2014-06-10,2566.75,2585.91,2554.87,2585.84
2014-06-11,2586.13,2586.65,2547.12,2554.97
2014-06-12,2555.52,2561.37,2546.44,2559.94
2014-06-13,2559.98,2561.83,2541.19,2556.36
2014-06-16,2555.44,2561.9,2544.9,2558.38
2014-06-17,2559.47,2571.46,2555.06,2561.89
2014-06-18,2559.02,2567.69,2555.76,2567.69
2014-06-20,2569.09,2584.7,2547.15,2565
2014-06-23,2566.24,2566.51,2530.32,2531.38
2014-06-24,2533.42,2538.75,2515.22,2519.78
2014-06-25,2520.63,2521.46,2480.8,2494.91
2014-06-26,2497.19,2507.8,2483.13,2498.29
2014-06-27,2500.33,2504.96,2484.74,2491.62
2014-06-30,2493.18,2501.21,2485.87,2500.85
2014-07-01,2502.75,2513.19,2495.66,2503.17
2014-07-02,2505.54,2524.74,2505.23,2524.74
2014-07-03,2525.12,2537.91,2512.05,2536.82
2014-07-04,2536.96,2539.18,2450.48,2460.31
2014-07-07,2461.17,2464.25,2417.14,2427.79
2014-07-08,2426.36,2428.69,2369.52,2383.25
2014-07-09,2383.67,2390.55,2374.36,2390.55
2014-07-10,2390.91,2394.5,2335.06,2366.36
2014-07-11,2365.37,2381.11,2363.71,2379.29
2014-07-14,2379.96,2423.31,2378.17,2422.78
2014-07-15,2423.34,2423.44,2380.75,2385.65
2014-07-16,2386.22,2413.75,2386.06,2404.6
2014-07-17,2401.61,2403.02,2384.3,2388.38
2014-07-18,2388.76,2388.76,2363.16,2369.65
2014-07-21,2369.2,2376.46,2350.4,2359.7
2014-07-22,2361.12,2370.67,2353.94,2365.43
2014-07-23,2364.65,2382.8,2360.93,2376.6
2014-07-24,2376.72,2382.52,2370.38,2372.87
2014-07-25,2373.35,2392.6,2367.66,2373.97
2014-07-28,2373.66,2382.32,2343.08,2345.94
2014-07-29,2346.5,2357.33,2336.25,2345.1
2014-07-30,2345.44,2349.07,2332.64,2339.95
2014-07-31,2339.95,2341.89,2299.1,2310.44
2014-08-01,2310.44,2310.44,2254.3,2280.69
2014-08-04,2280.26,2288.25,2260.53,2271.91
2014-08-05,2271.72,2284.22,2253.26,2255.27
2014-08-06,2254.38,2254.38,2211.79,2242.3
2014-08-07,2242.32,2252.86,2233.23,2239.24
2014-08-08,2238.42,2238.49,2208.04,2231.37
2014-08-11,2231.53,2271.28,2231.53,2261.48
2014-08-12,2262.53,2272.45,2245.07,2246.88
2014-08-13,2247.33,2272.14,2246.84,2270.57
2014-08-14,2270.21,2279.73,2261.99,2270.3
2014-08-18,2269.98,2287.69,2269.03,2281.96
2014-08-19,2281.95,2295.72,2281.68,2289.01
2014-08-20,2289.46,2292.98,2272.79,2274.24
2014-08-21,2273.74,2309.88,2273.42,2302.84
2014-08-22,2302.89,2311.85,2288.58,2298.58
2014-08-25,2298.96,2320.73,2298.96,2320.17
2014-08-26,2320.18,2340.87,2318.23,2334.28
2014-08-27,2334.56,2349.5,2334.18,2339.39
2014-08-28,2339.68,2340.95,2289.31,2290.38
2014-08-29,2290.27,2303.44,2278.36,2301.52
2014-09-01,2301.7,2311.29,2286.45,2297.42
2014-09-02,2297.05,2308.77,2291.15,2293.29
2014-09-03,2293.01,2336.6,2292.28,2324.96
2014-09-04,2324.77,2359.67,2320.13,2355.01
2014-09-05,2355.07,2363.85,2346.95,2358.34
2014-09-08,2358.16,2361.71,2338.02,2348.85
2014-09-09,2348.46,2352.5,2334.09,2340.37
2014-09-10,2340.67,2344.7,2322.62,2326.07
2014-09-11,2326.4,2341.21,2308.29,2315.66
2014-09-12,2315.33,2318.58,2298.57,2304.39
2014-09-15,2304.43,2305.77,2286.79,2287.94
2014-09-16,2287.86,2287.97,2255.45,2255.79
2014-09-17,2255.67,2288.62,2255.59,2282.84
2014-09-18,2282.09,2304.15,2281.36,2302.62
2014-09-19,2302.72,2322.28,2300.87,2300.87
2014-09-22,2300.57,2306.1,2285.5,2291.74
2014-09-23,2291.81,2291.81,2229.66,2239.49
2014-09-24,2239.69,2240.22,2214.39,2239.09
2014-09-25,2239.2,2259.01,2225.94,2232.3
2014-09-26,2232.71,2232.71,2206.61,2215.78
2014-09-29,2216.07,2220.95,2191.45,2202.03
2014-09-30,2202.12,2210.11,2188.53,2203.94
2014-10-01,2204.01,2213.64,2190.1,2190.21
2014-10-02,2188.66,2188.66,2148.73,2148.73
2014-10-03,2149.03,2172.02,2149.03,2156.63
2014-10-06,2157.51,2184.05,2157.51,2171.71
2014-10-07,2171.8,2172.04,2147.29,2147.29
2014-10-08,2147.11,2147.11,2118.44,2123.18
2014-10-09,2123.51,2146.2,2106.28,2114.58
2014-10-10,2113.42,2113.68,2058.74,2078.98
2014-10-13,2077.48,2120.59,2056.15,2100.3
2014-10-14,2100.3,2118.97,2075.72,2095.93
2014-10-15,2096.04,2100.9,2038.15,2039.29
2014-10-16,2040.8,2056.41,1980.53,2032.13
2014-10-17,2033.54,2082.89,2032.97,2078.63
2014-10-20,2079.01,2097.21,2070.43,2080.88
2014-10-21,2081.07,2130.76,2072.73,2122.32
2014-10-22,2122.67,2142.48,2119.91,2131.5
2014-10-23,2132.52,2148.19,2110.22,2147.98
2014-10-24,2149.43,2169.29,2147.21,2160.5
2014-10-27,2162.64,2217.95,2159.89,2166.27
2014-10-28,2167.68,2186.08,2164.99,2182.11
2014-10-29,2182.33,2189.43,2160.5,2166.93
2014-10-30,2167.56,2192.29,2161.8,2192.29
2014-10-31,2192.75,2224.68,2192.59,2214.7
2014-11-03,2214.76,2225.9,2212.38,2220.88
2014-11-04,2220.88,2234.03,2203.81,2213.32
2014-11-05,2213.6,2215.58,2190.32,2196.09
2014-11-06,2196.04,2212.49,2191.69,2199.34
2014-11-07,2199.73,2205.38,2185.17,2196.69
2014-11-10,2196.71,2215.01,2196.71,2212.36
2014-11-11,2212.33,2227.72,2212.33,2217.15
2014-11-12,2217.16,2218.58,2197.89,2197.89
2014-11-13,2197.79,2217.92,2188.46,2188.65
2014-11-14,2188.37,2197.11,2180.41,2189.7
2014-11-17,2189.75,2202.54,2175.17,2197.29
2014-11-18,2197.81,2229.35,2196.56,2228.52
2014-11-19,2228.37,2235.85,2226.01,2232.81
2014-11-20,2232.83,2236.6,2204.45,2214.51
2014-11-21,2214.89,2278.1,2214.89,2277.64
2014-11-24,2277.68,2290.53,2271.69,2290.53
2014-11-25,2290.53,2298.06,2283.44,2292.78
2014-11-26,2292.4,2300.44,2286.79,2296.46
2014-11-27,2296.6,2296.64,2278.53,2281.79
2014-11-28,2282.39,2285.97,2254.25,2283.1
2014-12-01,2282.39,2282.56,2254.55,2263.5
2014-12-02,2263.75,2279.71,2259.07,2273.88
2014-12-03,2274.37,2285.38,2266.96,2282.34
2014-12-04,2282.12,2293.55,2258.04,2263.94
2014-12-05,2264.22,2286.97,2263.58,2286.3
2014-12-09,2286.3,2286.3,2231.4,2240.62
2014-12-10,2240.62,2251.43,2227.99,2234.5
2014-12-11,2234.38,2235.65,2196.56,2208.31
2014-12-12,2208.31,2209.29,2136.7,2136.7
2014-12-15,2136.53,2157.81,2060.11,2066.73
2014-12-16,2066.7,2085.94,2038.18,2077.85
2014-12-17,2077.41,2082.17,2046.15,2080.4
2014-12-18,2080.21,2127.82,2080.21,2113.67
2014-12-19,2113.57,2133.78,2109,2122.03
2014-12-22,2122.29,2163.78,2121.95,2153.6
2014-12-23,2154.29,2172.19,2147.5,2172.19
2014-12-29,2172.38,2174.66,2150.98,2174.66
2014-12-30,2174.91,2174.91,2146,2160.08
2015-01-02,2159.42,2193.62,2158.37,2191.06
2015-01-05,2190.85,2193.23,2124.06,2128.68
2015-01-07,2128.08,2154.62,2122.86,2138.4
2015-01-08,2138.98,2171.77,2138.98,2169.92
2015-01-09,2170.25,2173.09,2130.42,2147.92
2015-01-12,2148,2152.65,2129.54,2145.45
2015-01-13,2145.41,2156.61,2126.44,2156.42
2015-01-14,2156.92,2156.92,2116.46,2122.08
2015-01-15,2122.69,2145.95,2083.22,2141
2015-01-16,2140.52,2145.59,2122.88,2143.36
2015-01-19,2143.5,2151.73,2124.56,2148.14
2015-01-20,2148.64,2176.76,2146.36,2170.24
2015-01-21,2170.5,2191.92,2147.19,2191.92
2015-01-22,2191.95,2223.36,2188.49,2211.43
2015-01-23,2230.91,2266.45,2221.18,2227.65
2015-01-26,2227.38,2253.45,2209.01,2252.14
2015-01-27,2252.14,2253.76,2212.73,2223.73
2015-01-28,2224.65,2234.23,2181.79,2194.14
2015-01-29,2193.81,2207.48,2167.74,2187.13
2015-01-30,2186.37,2203.87,2186.37,2191.11
2015-02-02,2192.22,2217.81,2184.4,2217.81
2015-02-03,2218.13,2263.07,2218.04,2263.07
2015-02-04,2263.51,2266.42,2242.09,2252.72
2015-02-05,2252.35,2253.37,2228.87,2253.37
2015-02-06,2253.75,2276.94,2251.73,2274.82
2015-02-09,2274.88,2287.74,2246.37,2287.74
2015-02-10,2289.04,2327.22,2287.6,2327.22
2015-02-11,2325.92,2326.39,2304.35,2321.24
2015-02-12,2323.02,2376.94,2314.06,2375.85
2015-02-13,2376.93,2403.44,2376.74,2399.59
2015-02-16,2379.64,2416.59,2379.64,2401.95
2015-02-17,2402.06,2409.33,2376.37,2402.79
2015-02-18,2402.92,2432,2402.68,2427.76
2015-02-19,2429.27,2431.31,2406.79,2426.05
2015-02-20,2425.77,2450.94,2417.16,2450.94
2015-02-23,2450.83,2473.16,2447.4,2457.32
2015-02-24,2458.24,2477.1,2447.02,2472.07
2015-02-25,2473.53,2499.47,2472.68,2485.31
2015-02-26,2484.61,2488,2468.32,2477.58
2015-02-27,2477.34,2497.66,2468.58,2495.21
2015-03-02,2491.03,2516.62,2476.49,2480.6
2015-03-03,2480.01,2510.61,2473.82,2476.32
2015-03-04,2476.52,2489.05,2451.49,2465.53
2015-03-05,2465.65,2507.31,2463.38,2506.82
2015-03-06,2506.6,2549.33,2505.56,2548.3
2015-03-09,2543.52,2548.06,2530.62,2537.52
2015-03-10,2537.5,2538.03,2480.54,2480.54
2015-03-11,2481.93,2506.74,2474.4,2505.96
2015-03-12,2504.56,2519.12,2499.72,2506.75
2015-03-13,2507.55,2517.16,2498.95,2517.16
2015-03-16,2519.65,2533,2508.63,2523.53
2015-03-17,2523.43,2530.69,2491.27,2500.51
2015-03-18,2497.42,2499.59,2462.03,2481.81
2015-03-19,2481.44,2512.41,2479.15,2510.19
2015-03-20,2510.27,2529.2,2505.4,2528.6
2015-03-23,2527.95,2532.41,2509.48,2532.41
2015-03-24,2532.26,2539.28,2512.97,2537.75
2015-03-25,2537.77,2538.71,2518.04,2523.4
2015-03-26,2523.93,2523.93,2472.08,2481.63
2015-03-27,2482.12,2490.85,2449.99,2464.97
2015-03-30,2464.51,2516.13,2464.5,2516.13
2015-03-31,2515.89,2524.74,2493.96,2509.82
2015-04-01,2509.39,2545.18,2495.59,2541.55
2015-04-02,2541.29,2551.55,2534.41,2545.69
2015-04-07,2545.34,2582.88,2545.34,2581.94
2015-04-08,2581.92,2596.09,2575.37,2590.42
2015-04-09,2590.73,2615.64,2589.72,2614.58
2015-04-10,2614.64,2631.21,2611.8,2620.52
2015-04-13,2620.41,2648.58,2618.47,2646.71
2015-04-14,2646.63,2656.84,2616.43,2628.14
2015-04-15,2630.13,2657.59,2623.44,2650.98
2015-04-16,2651.04,2655.62,2629.13,2634.99
2015-04-17,2634.42,2634.42,2575.9,2589.56
2015-04-20,2589.57,2623.8,2579.41,2608.3
2015-04-21,2607.42,2640.15,2607.42,2632.26
2015-04-22,2632.43,2643.12,2601.85,2617.29
2015-04-23,2615.51,2625.59,2595.28,2613.18
2015-04-24,2613.07,2637.85,2611.74,2637.85
2015-04-27,2638.62,2662.82,2636.06,2661.7
2015-04-28,2662.09,2663.39,2627.1,2646.67
2015-04-29,2647.23,2651.02,2586.51,2586.51
2015-04-30,2586.15,2594.69,2560.58,2586.33
2015-05-04,2586.46,2625.07,2585.68,2614.09
2015-05-05,2613.19,2628.19,2581.39,2583.93
2015-05-06,2582.77,2598.33,2564.5,2571.26
2015-05-07,2570.55,2618.47,2536.33,2615.33
2015-05-08,2615.46,2653.23,2615.35,2653.23
2015-05-11,2653.59,2665.77,2646.71,2653.8
2015-05-12,2653.32,2653.32,2610.95,2633.03
2015-05-13,2633.41,2661.35,2632.84,2659.57
2015-05-15,2659.39,2695.57,2659.39,2681.44
2015-05-18,2681.94,2681.94,2625.39,2637.55
2015-05-19,2637.3,2657.74,2637.3,2642.56
2015-05-20,2642.52,2656.32,2632.6,2652.4
2015-05-21,2653.01,2654.79,2631.11,2639.92
2015-05-22,2639.92,2654.68,2636.04,2640.72
2015-05-26,2641.41,2642.76,2596.48,2596.79
2015-05-27,2595.92,2619.66,2587.96,2614.63
2015-05-28,2614.97,2614.97,2562.34,2576.43
2015-05-29,2576.75,2585.25,2561.89,2568.76
2015-06-01,2568.91,2580.87,2552.39,2554.28
2015-06-02,2554.43,2580.78,2542.08,2578.59
2015-06-03,2578.73,2614.91,2574.64,2612.35
2015-06-05,2612.09,2615.57,2543.03,2544.67
2015-06-08,2544.36,2554.44,2500.14,2500.98
2015-06-09,2500.98,2506.21,2465.63,2502.8
2015-06-10,2502.92,2557.37,2495.44,2546.41
2015-06-11,2546.53,2553.73,2516.04,2527.34
2015-06-12,2527.32,2528.14,2472.38,2494.03
2015-06-15,2494.12,2494.12,2432.26,2434.3
2015-06-16,2433.98,2460.29,2397.63,2451.7
2015-06-17,2451.88,2468.93,2427.05,2428.72
2015-06-18,2428.58,2444.66,2410.58,2443.4
2015-06-19,2443.4,2467.84,2427.66,2431.02
2015-06-22,2431.71,2505.26,2431.71,2504.49
2015-06-23,2505,2531.21,2505,2519.05
2015-06-24,2518.91,2529.82,2486.03,2512.83
2015-06-25,2512.11,2525.18,2493.54,2499.47
2015-06-26,2499.23,2511.63,2478.12,2509.56
2015-06-29,2509.12,2509.12,2380.73,2427.2
2015-06-30,2427.18,2440.9,2398.76,2411.77
2015-07-01,2411.44,2472.41,2410.46,2461.16
2015-07-02,2461.06,2475.04,2437.45,2437.63
2015-07-03,2437.55,2445.71,2417,2433.24
2015-07-06,2432.99,2432.99,2368.29,2374.06
2015-07-07,2372.55,2389.98,2324.67,2330.84
2015-07-08,2328.49,2367.8,2322.35,2360.04
2015-07-09,2360.03,2416.61,2360.03,2411.98
2015-07-10,2412.3,2466.8,2411.72,2464.75
2015-07-13,2466.09,2516.59,2466.09,2513.35
2015-07-14,2513.63,2516.39,2493.85,2506.72
2015-07-15,2506.6,2508.96,2490.86,2498.45
2015-07-16,2497.28,2533.04,2496.02,2532.14
2015-07-17,2533.99,2548.46,2521.28,2533.44
2015-07-20,2533.76,2567.85,2533.08,2552.31
2015-07-21,2550.07,2558.85,2538.46,2541.51
2015-07-22,2540.39,2540.39,2520.27,2521.61
2015-07-23,2521.35,2539.73,2520.37,2524.31
2015-07-24,2523.78,2530.64,2501.59,2507.98
2015-07-27,2507.38,2507.89,2455.53,2455.53
2015-07-28,2456.13,2484.22,2455.56,2480.24
2015-07-29,2479.9,2490.23,2470.09,2481.98
2015-07-30,2481.33,2495.87,2465.18,2481.28
2015-07-31,2481.22,2500.97,2480.24,2499.45
2015-08-03,2499.41,2502.45,2478.59,2499.44
2015-08-04,2498.89,2498.96,2480.9,2489.76
2015-08-05,2489.76,2507.88,2489.46,2501.76
2015-08-06,2502.05,2504.07,2481.73,2481.73
2015-08-07,2481.75,2502.54,2479.82,2487.96
2015-08-10,2488.18,2497.44,2473.63,2497.01
2015-08-11,2496.97,2500,2458.72,2468.47
2015-08-12,2467.96,2467.96,2408.8,2414.37
2015-08-13,2414.58,2458.16,2414.58,2452.84
2015-08-14,2452.97,2469.65,2448.66,2453.6
2015-08-17,2453.98,2467.05,2438.79,2450.73
2015-08-18,2450.73,2467.56,2450.72,2462.16
2015-08-19,2461.76,2468.48,2440.85,2443.71
2015-08-20,2443.59,2443.66,2390.68,2395.12
2015-08-21,2394.56,2394.56,2316.18,2316.18
2015-08-24,2315.84,2315.84,2173.87,2207.69
2015-08-25,2207.69,2307.86,2207.69,2287.7
2015-08-26,2286.98,2297.9,2254.31,2266.67
2015-08-27,2267.14,2352.73,2267.14,2349.45
2015-08-28,2349.77,2363.32,2318.17,2335.89
2015-08-31,2336.26,2338.05,2294.83,2325.11
2015-09-01,2324.96,2324.96,2271,2278.11
2015-09-02,2278.39,2294.18,2261.01,2261.82
2015-09-03,2262.17,2313.23,2261.87,2303.67
2015-09-04,2303.44,2304.1,2250.54,2251.71
2015-09-08,2256.12,2298.28,2255.33,2282.87
2015-09-09,2283.44,2324.42,2283.44,2298.27
2015-09-10,2298.18,2298.53,2264.94,2281.31
2015-09-11,2281.47,2284.41,2261.71,2266.04
2015-09-14,2266.68,2280.8,2251.41,2261.37
2015-09-15,2260.53,2277.58,2247.05,2272.35
2015-09-16,2271.92,2299.88,2271.92,2292.8
2015-09-17,2292.68,2297.78,2283.24,2290.43
2015-09-18,2290.65,2290.97,2238.06,2240.83
2015-09-21,2240.38,2253.37,2226.32,2244.93
2015-09-22,2244.44,2247.11,2191.85,2200.09
2015-09-23,2200.09,2218.44,2187.78,2205.07
2015-09-24,2204.54,2213.53,2164.8,2172.49
2015-09-25,2172.57,2212.74,2172.1,2206.67
2015-09-28,2206.11,2215.65,2166.82,2168.46
2015-09-29,2168.43,2187.68,2141.63,2187.68
2015-09-30,2187.66,2229.49,2187.52,2229.49
2015-10-01,2229.51,2261.95,2224.38,2228.1
2015-10-02,2229.75,2263.49,2219.58,2236.15
2015-10-05,2236.23,2298.78,2236.23,2294.23
2015-10-06,2295.72,2338.47,2289.4,2324.57
2015-10-07,2326.11,2372.5,2323.17,2350.1
2015-10-08,2350.47,2360.35,2336.78,2347.88
2015-10-09,2347.85,2380.49,2347.85,2361.8
2015-10-12,2363.35,2392.4,2354.94,2357.91
2015-10-13,2357.37,2357.71,2308.3,2314.65
2015-10-14,2314.53,2339.75,2298.37,2334.22
2015-10-15,2334.58,2372.76,2334.15,2364.83
2015-10-16,2365.29,2397.28,2365.29,2386.29
2015-10-19,2387.22,2396.76,2366.49,2378.31
2015-10-20,2378.2,2385.92,2363.04,2384.21
2015-10-21,2384.02,2412.4,2371.53,2412.4
2015-10-22,2412.43,2467.14,2402.89,2461.94
2015-10-23,2461.96,2491.84,2461.02,2467.65
2015-10-27,2468.19,2468.74,2403.69,2410.68
2015-10-28,2410.51,2435.9,2391.52,2435.49
2015-10-29,2435.71,2435.71,2406.11,2422.93
2015-10-30,2422.83,2430.33,2415.28,2420.66
2015-11-02,2420.78,2442.74,2405.84,2433.52
2015-11-03,2433.64,2447.26,2432.94,2443.54
2015-11-04,2443.65,2472.48,2430.63,2432.56
2015-11-05,2432.43,2456.92,2417.61,2421.67
2015-11-06,2421.7,2501.47,2421.12,2493.72
2015-11-09,2494.5,2505.93,2471.98,2476.62
2015-11-10,2477.12,2494.05,2458.89,2476.5
2015-11-11,2476.99,2498.02,2461.31,2466.66
2015-11-12,2466.91,2467.33,2390.45,2391.54
2015-11-13,2391.79,2413.4,2378.52,2398.44
2015-11-16,2398.15,2412.8,2378.36,2401.99
2015-11-17,2403.29,2452.74,2403.07,2445.37
2015-11-18,2445.3,2471.63,2443.57,2465.12
2015-11-19,2466.01,2502.43,2465.81,2490.79
2015-11-20,2489.97,2495.05,2479.5,2483.7
2015-11-23,2483.29,2501.33,2465.98,2493.99
2015-11-24,2492.63,2492.63,2446.95,2454.01
2015-11-25,2452.65,2461.71,2438.03,2441
2015-11-26,2441.34,2477.99,2440.42,2469.16
2015-11-27,2468.07,2473.99,2450.24,2473.99
2015-11-30,2473.74,2492.01,2461.08,2488.62
2015-12-01,2488.07,2515.09,2487.77,2501.6
2015-12-02,2501.35,2508.13,2482.74,2488.2
2015-12-03,2488.61,2509.18,2450.7,2453.96
2015-12-04,2452.8,2465.53,2431.74,2448.52
2015-12-07,2447.15,2457.07,2420.97,2430.35
2015-12-09,2430.27,2430.27,2357.01,2373.4
2015-12-10,2372.24,2388.5,2358.71,2387.75
2015-12-11,2387.07,2387.38,2325.93,2339.86
2015-12-14,2340.02,2352.03,2290.37,2292.32
2015-12-15,2292.72,2368.39,2292.72,2352.43
2015-12-16,2353.04,2398.87,2352.92,2388.9
2015-12-17,2389.44,2415.83,2365.95,2366.19
2015-12-18,2366.6,2369.09,2333.95,2356.86
2015-12-21,2357.94,2367.35,2340.39,2343.5
2015-12-22,2343.01,2365.6,2335.04,2365.04
2015-12-23,2365.24,2405.96,2365.24,2401.19
2015-12-28,2400.65,2403.53,2390.03,2395.47
2015-12-29,2395.61,2412.55,2395.37,2396.27
2015-12-30,2396.14,2404.73,2389.1,2396.94
2016-01-04,2396.94,2396.94,2328.74,2348.31
2016-01-05,2348.58,2367.34,2332.05,2362.73
2016-01-07,2362.45,2362.48,2253.61,2297.63
2016-01-08,2298.01,2310.96,2219.87,2221.09
2016-01-11,2221.45,2233.1,2193.39,2200.99
2016-01-12,2201.26,2236.63,2187.09,2216.71
2016-01-13,2217.18,2242.8,2204.05,2204.05
2016-01-14,2204.05,2204.21,2135.57,2169.9
2016-01-15,2169.85,2179.19,2089.04,2113.16
2016-01-18,2113.23,2114.31,2062.51,2070.77
2016-01-19,2071.19,2133.8,2070.58,2114.48
2016-01-20,2113.87,2114.5,2038.73,2043.4
2016-01-21,2043.74,2082.8,2029.54,2081.76
2016-01-22,2083.87,2150.01,2083.87,2138.9
2016-01-25,2139.84,2166.93,2133.81,2138.89
2016-01-26,2138.82,2158.36,2093.64,2158.36
2016-01-27,2158.16,2168.51,2126.23,2137.96
2016-01-28,2137.96,2151.83,2114.85,2129.45
2016-01-29,2129.88,2162.42,2113.19,2162.42
2016-02-01,2162.91,2167.87,2124.8,2140.96
2016-02-02,2141.14,2163.48,2115.27,2129.86
2016-02-03,2129.63,2131.42,2062.65,2092.09
2016-02-04,2092.51,2123.34,2078.43,2113.9
2016-02-05,2113.87,2146.39,2112.11,2129.94
2016-02-08,2130.42,2131.65,2016.25,2026.4
2016-02-09,2026.41,2033.26,1936.92,1972.03
2016-02-10,1972.44,2040.85,1972.11,2001.6
2016-02-11,2001.81,2002.04,1929.73,1957.05
2016-02-12,1957.55,2033.48,1957.55,2033.48
2016-02-15,2035.73,2103.1,2035.73,2099.27
2016-02-16,2099.27,2116.68,2066.24,2084.71
2016-02-17,2083.96,2176.04,2083.96,2162.84
2016-02-18,2163.64,2174.4,2109.65,2114.14
2016-02-19,2114.14,2138.61,2098.22,2124.84
2016-02-22,2124.8,2181.73,2124.8,2177.82
2016-02-23,2177.88,2180.87,2134.82,2134.99
2016-02-24,2134.75,2141.21,2088.1,2100.28
2016-02-25,2100.77,2136.27,2100.71,2120.04
2016-02-26,2120.17,2178.07,2120.17,2145.88
2016-02-29,2146.13,2158.62,2113.54,2154.34
2016-03-01,2154.28,2192.35,2152.9,2191.92
2016-03-02,2192.85,2220.67,2182.85,2206.99
2016-03-03,2206.44,2217.73,2198.12,2211.59
2016-03-04,2211.59,2239.42,2210.4,2230.5
2016-03-07,2229.88,2233.54,2195.42,2232.72
2016-03-08,2232.81,2257.21,2216.97,2236.97
2016-03-09,2236.66,2256.39,2234.33,2247.91
2016-03-10,2247.42,2287,2225,2228.93
2016-03-11,2229.36,2293.09,2229.36,2284.02
2016-03-14,2283.84,2331.12,2283.39,2323.53
2016-03-15,2323.69,2323.69,2294.63,2298.69
2016-03-16,2298.57,2318.76,2284.37,2299.61
2016-03-17,2299.6,2317.2,2246.95,2297.15
2016-03-18,2297.27,2334.5,2285.9,2316.8
2016-03-21,2317.9,2329.62,2290.09,2298.77
2016-03-22,2297.67,2297.67,2265.45,2292.29
2016-03-23,2292.78,2297.29,2257.13,2267.61
2016-03-24,2266.51,2267.36,2218.6,2221.42
2016-03-29,2221.91,2238.71,2209.96,2228.33
2016-03-30,2228.58,2279.21,2227.69,2275.08
2016-03-31,2275.44,2282.51,2254.93,2270.38
2016-04-01,2270.57,2279.25,2239.79,2266.55
2016-04-04,2265.64,2273.21,2240.34,2252.86
2016-04-05,2253.29,2253.29,2214.48,2227.22
2016-04-06,2227.64,2241.18,2215.27,2239.6
2016-04-07,2240.02,2245.7,2205.56,2210.18
2016-04-08,2209.81,2245.43,2209.73,2241.17
2016-04-11,2241.9,2257.32,2230.81,2246.61
2016-04-12,2247.32,2259.39,2235.78,2251.17
2016-04-13,2251.12,2296.3,2251.12,2293.92
2016-04-14,2294.47,2322.42,2294,2318.05
2016-04-15,2318.12,2318.12,2297.17,2303.65
2016-04-18,2302.67,2312.74,2277.89,2311.47
2016-04-19,2311.9,2341.93,2306.47,2338.24
2016-04-20,2338.7,2345.98,2318.72,2342.26
2016-04-21,2342.73,2357.96,2327.49,2333.51
2016-04-22,2333.56,2361.49,2322.75,2358.46
2016-04-25,2359.14,2359.9,2316.17,2320.68
2016-04-26,2321.27,2332.38,2308.98,2312.96
2016-04-27,2313.31,2335.41,2311.22,2329.96
2016-04-28,2330.05,2344.21,2314.39,2343.97
2016-04-29,2343.93,2344.93,2327.23,2329.42
2016-05-02,2329.73,2335.41,2313.81,2323.19
2016-05-03,2323.45,2323.45,2268.56,2274.38
2016-05-04,2274.89,2278.69,2238.72,2240.26
2016-05-06,2240.82,2241.88,2211.61,2239.34
2016-05-09,2239.49,2254.28,2211.91,2216.54
2016-05-10,2217.05,2235.88,2214.79,2229.06
2016-05-11,2229.06,2229.06,2194.83,2215.22
2016-05-12,2215.18,2237.95,2198.01,2204.12
2016-05-13,2204.17,2210.14,2192.09,2201.79
2016-05-17,2202.46,2232.29,2196.59,2207.16
2016-05-18,2207.01,2211.38,2191.5,2211.36
2016-05-19,2211.51,2214.36,2179.56,2182.99
2016-05-20,2183.26,2206.34,2180.22,2193.13
2016-05-23,2193.24,2212.7,2182.69,2205.19
2016-05-24,2205.15,2241.6,2196.14,2240.37
2016-05-25,2240.77,2274.71,2239.76,2272.7
2016-05-27,2272.29,2277.96,2256.48,2263.51
2016-05-30,2263.79,2272.44,2257.19,2272.44
2016-05-31,2272.66,2274.52,2256.58,2260.83
2016-06-01,2260.96,2260.96,2215.69,2222.12
2016-06-02,2222.29,2260.58,2219.82,2231.54
2016-06-03,2231.85,2251.6,2210.53,2215.77
2016-06-06,2216.54,2234.72,2212.01,2233.66
2016-06-07,2233.78,2266.3,2233.3,2263.84
2016-06-08,2264.27,2264.52,2243.05,2245.19
2016-06-09,2245.19,2246.59,2225.61,2235.05
2016-06-10,2235.73,2235.79,2179.12,2189.87
2016-06-13,2189.22,2189.22,2134.56,2138.39
2016-06-14,2137.78,2137.78,2094.65,2095.02
2016-06-15,2094.41,2133.43,2094.41,2124.27
2016-06-16,2124.36,2124.36,2080.37,2091.26
2016-06-17,2091.26,2146.24,2091.25,2139.81
2016-06-20,2139.81,2192.9,2139.81,2192.9
2016-06-21,2192.26,2202.59,2179.77,2200.52
2016-06-22,2200.57,2218.94,2190.12,2213.77
2016-06-23,2213.55,2251.54,2209.6,2242.11
2016-06-24,2215.71,2215.71,1993.48,2084.22
2016-06-27,2083.82,2093.55,1981.93,1988.4
2016-06-28,1988.13,2046.57,1988.13,2027.95
2016-06-29,2027.95,2076.96,2027.84,2076.96
2016-06-30,2076.62,2100.96,2060.06,2095.96
2016-07-01,2096.01,2107.75,2072.77,2104.21
2016-07-04,2104.52,2117,2079.29,2082.69
2016-07-05,2082.66,2082.74,2018.9,2026.04
2016-07-06,2025.91,2034.29,1997.21,2022.96
2016-07-07,2022.63,2071.68,2021.5,2043.28
2016-07-08,2042.95,2078.44,2041.92,2074.11
2016-07-11,2074.41,2114.74,2074.3,2110.52
2016-07-12,2110.65,2169.57,2110.64,2164.29
2016-07-13,2164.37,2165.24,2136.09,2136.24
2016-07-14,2137.18,2212.87,2129.92,2211.66
2016-07-15,2211.7,2226.47,2195.03,2219.14
2016-07-18,2219.03,2233.39,2206.79,2220.01
2016-07-19,2218.19,2221.53,2193.8,2209.32
2016-07-20,2209.45,2231.23,2208.62,2222.3
2016-07-21,2222.27,2226.95,2203.82,2219.61
2016-07-22,2219.74,2238.39,2206.34,2234.75
2016-07-25,2235.05,2244.03,2219.47,2223.73
2016-07-26,2224.06,2246.05,2213.82,2230.24
2016-07-27,2230.41,2258.19,2229.65,2242.97
2016-07-28,2243.28,2251.73,2218.62,2228.16
2016-07-29,2227.85,2237.85,2224.16,2233.44
2016-08-01,2234.1,2245.86,2208.31,2209.13
2016-08-02,2209.04,2209.04,2179.5,2180.98
2016-08-03,2180.9,2196.13,2166.58,2166.58
2016-08-04,2166.85,2208.02,2166.85,2187.67
2016-08-05,2187.57,2229.9,2187.57,2229.87
2016-08-08,2230.16,2252.77,2230.16,2247.39
2016-08-09,2247.37,2274.47,2243.69,2274.47
2016-08-10,2274.45,2274.8,2255.61,2267.22
2016-08-11,2269.03,2271.37,2250.06,2270.47
2016-08-12,2270.25,2289.59,2269.25,2284.53
2016-08-16,2284.53,2285.11,2269.29,2276.46
2016-08-17,2276.39,2277.69,2245.45,2251.54
2016-08-18,2250.74,2270,2250.44,2267.49
2016-08-19,2267.42,2268.2,2250.87,2268.2
2016-08-22,2268.12,2284.87,2250.46,2256.79
2016-08-23,2256.83,2296.28,2252.33,2289.41
2016-08-24,2289.1,2316.53,2282.42,2308.1
2016-08-25,2307.9,2307.9,2286.32,2294.3
2016-08-26,2291.28,2312.85,2287.98,2311.65
2016-08-29,2311.48,2317.92,2295.89,2317.92
2016-08-30,2318.12,2343.25,2314.26,2332.52
2016-08-31,2332.43,2345.87,2314.38,2314.38
2016-09-01,2314.27,2358.18,2314.27,2334.49
2016-09-02,2334.46,2369.03,2322.11,2369.03
2016-09-05,2368.74,2390.63,2365.58,2380.59
2016-09-06,2380.73,2390.55,2371.64,2381.31
2016-09-07,2381.49,2398.69,2379,2394.33
2016-09-08,2394.07,2417.36,2392.09,2413.45
2016-09-09,2413.28,2416.56,2389.02,2394.53
2016-09-12,2394.22,2394.22,2342.1,2375.75
2016-09-13,2376.02,2394.82,2350.34,2356.4
2016-09-14,2356.25,2364.28,2329.25,2329.42
2016-09-15,2329.2,2346.16,2322.87,2346.16
2016-09-16,2346.16,2347.4,2311.88,2320.7
2016-09-19,2320.1,2351.44,2319.98,2350.1
2016-09-20,2350.04,2360.67,2340.08,2346.36
2016-09-21,2346.5,2378.8,2345.41,2362.85
2016-09-22,2362.95,2411.4,2360.32,2403.46
2016-09-23,2403.35,2404.79,2386.62,2403.13
2016-09-26,2402.88,2402.88,2368.13,2381.42
2016-09-27,2381.12,2393.3,2357.57,2371.66
2016-09-28,2371.6,2397.31,2371.06,2386.22
2016-09-29,2386.43,2426.73,2386.43,2415.16
2016-09-30,2414.71,2414.71,2375.91,2405.28
2016-10-03,2405.6,2421.36,2400.58,2405.5
2016-10-04,2405.74,2421.02,2405.74,2417.64
2016-10-05,2417.91,2419.83,2406.75,2416.87
2016-10-06,2416.93,2430.13,2406.37,2411.04
2016-10-07,2410.87,2415.05,2387.76,2390.88
2016-10-10,2391.16,2410.85,2381.24,2407.36
2016-10-11,2407.72,2419.18,2402.94,2412.73
2016-10-12,2412.63,2423.41,2406.93,2409.53
2016-10-13,2409.4,2409.4,2378.44,2383.39
2016-10-14,2383.39,2423.21,2380.55,2418.36
2016-10-20,2446.48,2466.26,2439.5,2466.26
2016-10-21,2466.09,2472.91,2456.63,2463.96
2016-10-24,2464.29,2499.13,2464.29,2495.25
2016-10-25,2495.38,2510.98,2493.57,2508.37
2016-10-27,2508.23,2511.68,2487.11,2507.35
2016-10-28,2507.22,2507.22,2477.66,2506.55
2016-10-31,2506.76,2506.82,2472.48,2473.75
2016-11-02,2473.1,2473.1,2428.28,2429
2016-11-03,2429.05,2473.09,2428.57,2469.2
2016-11-04,2469.29,2471.1,2404.48,2412.85
2016-11-07,2413.16,2442.55,2413.16,2432.03
2016-11-08,2432.26,2458.1,2430.28,2457.45
2016-11-09,2456.56,2488.59,2362.15,2486.52
2016-11-10,2486.54,2526.1,2486.09,2501.39
2016-11-11,2501.34,2507.28,2479.25,2485.5
2016-11-14,2485.87,2508.37,2480.94,2492.78
2016-11-15,2492.54,2514.9,2492.31,2512.88
2016-11-16,2513.39,2521.29,2494.4,2497.41
2016-11-17,2497.57,2497.57,2468.87,2481.82
2016-11-18,2482.14,2495.47,2470.61,2480.75
2016-11-21,2480.78,2489.7,2463.9,2487.75
2016-11-22,2487.88,2517.56,2487.17,2516.69
2016-11-23,2516.55,2523.57,2508.83,2514.25
2016-11-24,2514,2524.32,2500.57,2524.18
2016-11-25,2524.76,2525.02,2504.42,2513.6
2016-11-28,2513.1,2513.14,2479,2485.18
2016-11-29,2485.55,2495.82,2466.28,2495.82
2016-11-30,2495.34,2520.94,2486.93,2519.59
2016-12-01,2518.74,2539.34,2516.39,2523.42
2016-12-02,2521.64,2522.21,2498.67,2501.74
2016-12-05,2502.21,2531.27,2488.77,2523.36
2016-12-06,2523.35,2569.31,2523.35,2563.58
2016-12-07,2564.18,2594.56,2564.06,2592.86
2016-12-09,2593.07,2618.26,2589.8,2598.61
2016-12-12,2598.52,2611.03,2591.34,2607.26
2016-12-13,2607.26,2627.04,2595.16,2621.08
2016-12-14,2621.13,2621.13,2596.68,2596.68
2016-12-15,2596.82,2627.67,2596.09,2627.49
2016-12-16,2627.4,2659.26,2621.31,2647.43
2016-12-19,2646.92,2647.06,2618.85,2624.59
2016-12-20,2624.37,2632.85,2616.48,2632.85
2016-12-21,2632.83,2641.92,2619.59,2638.28
2016-12-22,2638.28,2639.41,2621.39,2632.5
2016-12-23,2632.4,2640.75,2620.86,2633.58
2016-12-27,2632.86,2638.67,2626.77,2633.71
2016-12-28,2632.18,2642.3,2625.24,2638.48
2016-12-29,2638.19,2649.93,2626.34,2649.93
2016-12-30,2649.82,2649.82,2618.43,2618.43
2017-01-02,2617.72,2656.3,2608.64,2654.94
2017-01-03,2655.4,2700.89,2655.4,2685.02
2017-01-04,2685.97,2696.51,2671.44,2682.64
2017-01-05,2682.82,2699.39,2679.81,2696.3
2017-01-09,2696.42,2697.14,2668.93,2678.69
2017-01-10,2678.64,2682.49,2653.51,2659.7
2017-01-11,2659.58,2674.17,2650.47,2669.54
2017-01-12,2669.46,2676.72,2661.01,2670.61
2017-01-13,2670.69,2682.16,2653.45,2678.44
2017-01-16,2678.57,2679.53,2657.19,2668.43
2017-01-17,2668.31,2668.85,2645.07,2655.6
2017-01-18,2656.44,2660.26,2643.68,2659.29
2017-01-19,2659.28,2673.82,2654.24,2666.46
2017-01-20,2665.27,2686.3,2657.57,2684.83
2017-01-23,2684.62,2685.33,2640.87,2672.88
2017-01-24,2672.04,2686.56,2661.19,2684.17
2017-01-25,2684.43,2744.16,2684.05,2738.92
2017-01-26,2739.43,2750.16,2723.98,2726.22
2017-01-27,2726.64,2734.55,2712.49,2733.07
2017-01-30,2732.53,2733.06,2691.82,2694.38
2017-01-31,2694.34,2707.16,2676.43,2676.43
2017-02-01,2676.21,2731,2676.21,2727.69
2017-02-02,2727.94,2737.45,2716.16,2729.76
2017-02-03,2730.95,2739.72,2713.75,2730.77
2017-02-06,2731.61,2738.95,2705.72,2711.99
2017-02-07,2713.57,2722.33,2703.54,2712.76
2017-02-08,2712.67,2725.67,2687.87,2706.11
2017-02-09,2704.56,2739.25,2702.02,2737.49
2017-02-10,2737.26,2758.99,2731.29,2758.99
2017-02-13,2759.13,2786.81,2752.73,2782.28
2017-02-14,2782.32,2792.48,2774.55,2792.48
2017-02-15,2792.54,2811.1,2792.54,2807.91
2017-02-16,2807.62,2819.48,2795.83,2811.35
2017-02-17,2812,2815.52,2786.58,2798.27
2017-02-20,2798.75,2820.1,2798.6,2805.81
2017-02-21,2806.49,2822.63,2797.18,2815.22
2017-02-22,2815.28,2824.97,2783.88,2787.1
2017-02-23,2787.58,2806.66,2781.8,2799.72
2017-02-24,2799.93,2803.42,2741.39,2752.99
2017-02-27,2752.85,2764.57,2733.86,2741.89
2017-02-28,2742.05,2750.86,2736.54,2746.5
2017-03-01,2746.26,2811.41,2744.74,2797.11
2017-03-02,2797,2816.05,2796.67,2812.47
2017-03-03,2812.32,2812.32,2791.39,2798.79
2017-03-06,2798.79,2799.21,2781.96,2791.24
2017-03-07,2791.13,2800.38,2781.99,2796.34
2017-03-08,2796.58,2813.73,2783.41,2813.73
2017-03-09,2813.35,2813.68,2791.63,2805.25
2017-03-10,2805.69,2835.28,2799.59,2826.11
2017-03-13,2826.8,2845.05,2821.08,2836.15
2017-03-14,2835.89,2836.76,2804.66,2815.64
2017-03-15,2815.61,2835.74,2812.81,2816.77
2017-03-16,2817.1,2862.71,2817.1,2850.76
2017-03-17,2850.65,2856.75,2836.81,2841.55
2017-03-20,2841.26,2855.82,2833.01,2845.48
2017-03-21,2845.89,2867.67,2820.33,2825.14
2017-03-22,2824.53,2825.18,2784.42,2799.28
2017-03-23,2799.02,2823.21,2799.02,2823.05
2017-03-24,2823.2,2829.87,2811.53,2829.43
2017-03-27,2829.72,2829.72,2789.04,2799.12
2017-03-28,2799.12,2812.13,2795.37,2806.8
2017-03-29,2807.14,2837.62,2806.84,2836.65
2017-03-30,2836.63,2851,2827.59,2848.53
2017-03-31,2848.2,2848.76,2824.53,2828.79
2017-04-03,2829.06,2863.65,2829.04,2844.9
2017-04-04,2845.26,2861.87,2838.75,2860.18
2017-04-05,2860.12,2905.63,2857.48,2885.13
2017-04-06,2885.45,2897.08,2856.78,2897.08
2017-04-07,2896.4,2908.74,2878.56,2908.74
2017-04-10,2908.75,2913.76,2893.98,2910.5
2017-04-11,2910.5,2911.14,2874.6,2886.35
2017-04-12,2885.9,2899.88,2871.64,2879.31
2017-04-13,2879.17,2879.17,2839.63,2861.19
2017-04-18,2861.36,2864.6,2808.53,2830.01
2017-04-19,2830.01,2846.42,2822.13,2838.93
2017-04-20,2838.94,2857.68,2830.36,2851.03
2017-04-21,2851.42,2865.92,2846.11,2851.63
2017-04-24,2851.68,2940.72,2851.68,2939.73
2017-04-25,2939.74,2958.09,2928.58,2948.31
2017-04-26,2948.31,2975.69,2930.2,2974.66
2017-04-27,2973.56,2974.95,2955.84,2962.47
2017-04-28,2961.9,3015.01,2955.61,3010.18
2017-05-02,3009.33,3017.21,2999.97,3012.58
2017-05-03,3012.2,3012.2,2995.43,2997.41
2017-05-04,2996.39,3040.86,2993.15,3036.1
2017-05-05,3036.1,3070.16,2996.99,3068.28
2017-05-08,3069.4,3088.46,3040.08,3066.64
2017-05-09,3067.26,3093.28,3065.15,3086.2
2017-05-10,3085.42,3093.83,3062.14,3075.66
2017-05-11,3074.57,3084.75,3060.89,3076.37
2017-05-12,3079.36,3089.44,3069.05,3082.11
2017-05-15,3086.03,3134.07,3084.91,3133.62
2017-05-16,3133.62,3166.46,3125.87,3146.41
2017-05-17,3147.55,3155.55,3095.67,3119.18
2017-05-18,3113.66,3114.55,3040.81,3092.26
2017-05-19,3094.04,3169.32,3093.76,3161.45
2017-05-22,3158.45,3193.58,3153.52,3193.58
2017-05-23,3180.49,3198.03,3168.86,3183.13
2017-05-24,3177.24,3204.49,3170.4,3204.3
2017-05-26,3200.75,3211.08,3184.19,3209.58
2017-05-29,3206.12,3206.92,3171.66,3184.45
2017-05-30,3185.08,3185.08,3151.05,3160.27
2017-05-31,3154.29,3156.87,3114.79,3123.54
2017-06-01,3126.06,3150.1,3119.57,3147.52
2017-06-02,3153.5,3174.51,3137.72,3157.73
2017-06-06,3155.39,3174.83,3144.45,3171.6
2017-06-07,3168.26,3199.3,3161.36,3182.12
2017-06-08,3182.77,3202.2,3148.22,3173.63
2017-06-09,3172.34,3212.5,3168.28,3209.27
2017-06-12,3207.9,3207.9,3156.52,3168.56
2017-06-13,3168.67,3182.53,3156.41,3173.8
2017-06-14,3174.06,3184.53,3133.38,3133.51
2017-06-16,3133.68,3138.21,3096.96,3102.19
2017-06-19,3101.98,3157.09,3101.81,3151.66
2017-06-20,3151.61,3160.23,3098.12,3098.12
2017-06-21,3096.63,3117.64,3068.52,3110.32
2017-06-22,3110.09,3110.44,3071.67,3079.84
2017-06-23,3079.86,3084.87,3051.19,3058.09
2017-06-26,3058.45,3092.32,3056.06,3087.45
2017-06-27,3087.42,3101.23,3077.84,3096.85
2017-06-28,3096.5,3104.38,3067.45,3095.11
2017-06-29,3095.46,3129.32,3078.19,3088.84
2017-06-30,3088.71,3129.36,3062.54,3106.66
2017-07-03,3106.61,3141.13,3106.6,3138.17
2017-07-04,3138.15,3148.74,3122.41,3147.66
2017-07-05,3147.8,3161.7,3136.71,3144.12
2017-07-06,3143.91,3165.64,3141.66,3151.42
2017-07-07,3151.57,3151.72,3119.84,3124.61
2017-07-10,3124.63,3158.3,3124.63,3152.51
2017-07-11,3153.05,3171.71,3142.25,3146.91
2017-07-12,3147.17,3190.63,3146.75,3171.81
2017-07-13,3171.49,3186,3162.43,3179.79
2017-07-14,3180.11,3186.94,3163.67,3182.1
2017-07-17,3182.4,3204.61,3178.17,3199.6
2017-07-18,3199.18,3205.36,3173.84,3192.1
2017-07-19,3192.46,3199.19,3181.71,3193.29
2017-07-20,3193.9,3220.36,3191.05,3198.51
2017-07-21,3198.02,3198.37,3151.31,3162.01
2017-07-24,3162.41,3164.22,3140.87,3158.65
2017-07-25,3158.65,3224.8,3155.23,3212.24
2017-07-26,3212.5,3251.07,3208.96,3243.1
2017-07-27,3243.06,3256.74,3226.16,3254.34
2017-07-28,3254.01,3254.01,3216.16,3239.73
2017-07-31,3239.8,3247.39,3217.77,3217.93
2017-08-01,3218.99,3262.55,3218.8,3241.24
2017-08-02,3244.56,3254.56,3224.32,3228.99
2017-08-03,3229.17,3251.34,3221.35,3250.77
2017-08-04,3251.19,3266.89,3214.79,3259.66
2017-08-07,3259.64,3279.35,3255.89,3278.72
2017-08-08,3278.66,3285,3271.35,3280.48
2017-08-09,3280.57,3282.27,3221.14,3238.59
2017-08-10,3237.96,3238.51,3181.81,3198.46
2017-08-11,3198.16,3198.16,3147.44,3162.47
2017-08-14,3164.1,3225.56,3163.96,3216.33
2017-08-16,3218.25,3249.73,3217.46,3241.1
2017-08-17,3241.52,3255.87,3216.62,3218.67
2017-08-18,3216.55,3216.55,3177.14,3178.13
2017-08-21,3178.01,3182.18,3152.33,3153.31
2017-08-22,3154.66,3177.08,3154.27,3176.2
2017-08-23,3175.42,3204.81,3174.2,3184.82
2017-08-24,3184.93,3223.71,3183.28,3205.09
2017-08-25,3204.55,3233.63,3191.74,3231.2
2017-08-28,3229.49,3229.49,3192.25,3203.09
2017-08-29,3202.71,3202.71,3144.37,3168.82
2017-08-30,3168.82,3202.49,3168.82,3201.43
2017-08-31,3202.67,3239.36,3202.09,3232.83
2017-09-01,3232.83,3261.24,3232.83,3259.4
2017-09-04,3260,3260.1,3232.36,3245.22
2017-09-05,3245.22,3257.28,3226.63,3226.63
2017-09-06,3226.5,3232.83,3215.05,3218.96
2017-09-07,3218.99,3249.36,3218.45,3237.22
2017-09-08,3236.18,3254.42,3217.39,3230.33
2017-09-11,3229.87,3263.28,3229.2,3260.54
2017-09-12,3260.74,3289.71,3251.98,3282.95
2017-09-13,3282.95,3284.33,3258.24,3280.41
2017-09-14,3280.4,3284.46,3263.05,3283.99
2017-09-15,3283.57,3283.63,3260.72,3266.99
2017-09-18,3267.67,3304.29,3267.09,3291.86
2017-09-19,3291.89,3299.47,3285.22,3290.46
2017-09-20,3290.99,3294.88,3278.77,3289.14
2017-09-21,3290.83,3297.16,3283.93,3296.86
2017-09-22,3296.65,3312.67,3288.84,3305.97
2017-09-25,3306.12,3307.01,3293.43,3301.11
2017-09-26,3302.47,3306.32,3288.61,3291.55
2017-09-27,3291.94,3300.51,3280.8,3291.69
2017-09-28,3291.33,3320.44,3291.33,3307.47
2017-09-29,3306.72,3319.49,3286.33,3315.97
2017-10-02,3315.97,3345.07,3311.57,3345.07
2017-10-03,3343.65,3351.93,3334.91,3345.5
2017-10-04,3345.97,3352.07,3309.58,3309.58
2017-10-05,3307.95,3345.5,3302.65,3345.5
2017-10-06,3345.63,3361.48,3324.33,3324.41
2017-10-09,3324.46,3339.67,3310.49,3337.04
2017-10-10,3336.83,3339.44,3309.15,3321.72
2017-10-11,3322.24,3337.28,3314.62,3335.31
2017-10-12,3335.49,3345.01,3322.85,3324.75
2017-10-13,3324.74,3378.16,3321.79,3375.8
2017-10-16,3375.56,3384.71,3358.35,3376.02
2017-10-17,3375.94,3388.81,3370.45,3373.14
2017-10-18,3372.62,3407.53,3363.5,3403.13
2017-10-19,3402.7,3404.85,3354,3369
2017-10-20,3369.05,3391.09,3368.18,3383.15
2017-10-23,3383.25,3395.15,3376.25,3389.62
2017-10-24,3390.07,3396.61,3371.58,3386.02
2017-10-25,3388.46,3414.29,3363.38,3363.38
2017-10-27,3364.26,3415.38,3364.26,3415.38
2017-10-30,3415.6,3431.87,3405.53,3419.76
2017-10-31,3421.01,3432.6,3399.83,3406.09
2017-11-02,3406.13,3447.93,3406.13,3445.23
2017-11-03,3445.19,3446.33,3391.44,3410.25
2017-11-06,3410.49,3418.03,3384.55,3390.3
2017-11-07,3389.49,3431.43,3389.34,3411.22
2017-11-08,3408.74,3416.74,3387.52,3412.3
2017-11-09,3412.53,3418.72,3353.87,3377.25
2017-11-10,3378.58,3393.75,3369.11,3393.23
2017-11-13,3393.36,3404.15,3363.56,3382.85
2017-11-14,3382.9,3399.04,3356.9,3360.82
2017-11-15,3360.46,3360.72,3293.23,3339.48
2017-11-16,3339.21,3345.72,3321.88,3331.99
2017-11-17,3330.75,3332.31,3312.71,3314.7
2017-11-20,3314.79,3318.72,3297.61,3313.61
2017-11-21,3313.64,3344.4,3309.55,3327.42
2017-11-22,3327.06,3349.74,3313.87,3316.12
2017-11-23,3316.31,3316.31,3293.1,3306.19
2017-11-24,3305.87,3341.3,3302.2,3328.48
2017-11-27,3328.47,3334.31,3297.31,3299.4
2017-11-28,3299.31,3326.72,3287.9,3321.14
2017-11-29,3321.56,3342.51,3317.2,3330.86
2017-11-30,3330.74,3352.29,3328.43,3344.94
2017-12-01,3344.69,3356.08,3325.85,3328.1
2017-12-04,3328.77,3375.47,3328.77,3361.61
2017-12-05,3361.66,3370.23,3336.64,3336.82
2017-12-06,3336.99,3336.99,3305.96,3314.61
2017-12-07,3315.12,3329.02,3309.87,3327.38
2017-12-11,3327.66,3355.33,3324.28,3350.56
2017-12-12,3351.12,3359.69,3324.88,3337.97
2017-12-13,3338.27,3340.52,3303.03,3304.94
2017-12-14,3304.83,3322.34,3303.85,3311.35
2017-12-15,3311,3311,3273.95,3279.24
2017-12-18,3279.52,3410.62,3279.16,3406.89
2017-12-19,3406.49,3424.32,3403.22,3420.63
2017-12-20,3420.94,3444.71,3408.81,3408.81
2017-12-21,3408.89,3441.01,3407.18,3440.02
2017-12-22,3439.88,3441.81,3412.27,3440.06
2017-12-27,3438.72,3439.79,3412.02,3428.69
2017-12-28,3428.98,3436.52,3423.16,3434.88
2017-12-29,3434.92,3441.59,3416.04,3420.14
2018-01-02,3420.31,3444.3,3415.99,3444.3
2018-01-03,3444.82,3491.68,3444.65,3487.39
2018-01-04,3488.05,3567.8,3488.05,3555.04
2018-01-05,3552.78,3561.35,3537.49,3550.88
2018-01-08,3550.62,3568.17,3541.08,3550.1
2018-01-09,3550.1,3569.28,3546.38,3558.86
2018-01-10,3558.98,3596.54,3558.19,3596.14
2018-01-11,3596.23,3600.94,3569.55,3600.94
2018-01-12,3601.29,3608.37,3593.82,3599.28
2018-01-15,3599.45,3612.87,3589.18,3604.39
2018-01-16,3603.39,3618.49,3590.55,3611.23
2018-01-17,3611.23,3631.27,3600.57,3628.08
2018-01-18,3627.73,3638.78,3610.29,3628.34
2018-01-19,3627.79,3658.5,3622.17,3643
2018-01-22,3643.38,3686.57,3641.96,3681.57
2018-01-23,3683.63,3692.42,3671.36,3688.78
2018-01-24,3688.91,3700.37,3667.78,3673.12
2018-01-25,3673.23,3674.15,3639.68,3652.52
2018-01-26,3653.64,3657.06,3635.88,3656.26
2018-01-29,3656.31,3670.43,3631.59,3636.62
2018-01-30,3630.26,3637.96,3597.52,3597.68
2018-01-31,3597.68,3627.23,3557.27,3594.27
2018-02-01,3593.71,3644.48,3587.39,3587.39
2018-02-02,3586.88,3601.4,3532.59,3538.13
2018-02-05,3538.01,3538.01,3493.27,3506.85
2018-02-06,3506.13,3506.13,3297.19,3408.19
2018-02-07,3408.05,3521.32,3408.05,3508.42
2018-02-08,3508.98,3514.88,3388.67,3398.48
2018-02-09,3396.43,3396.43,3329.18,3354.12
2018-02-12,3354.78,3418.14,3354.78,3400.11
2018-02-13,3399.97,3423.61,3381.48,3385.63
2018-02-14,3386.41,3402.99,3360.49,3387.87
2018-02-15,3388.82,3441.05,3381.92,3392.38
2018-02-16,3392.52,3430.3,3390.15,3407.99
2018-02-20,3409.78,3417.54,3392.17,3402.96
2018-02-21,3403.25,3437.08,3384.02,3427.32
2018-02-22,3427.05,3427.84,3393.22,3417.26
2018-02-23,3417.67,3422.61,3386.69,3408.06
2018-02-26,3410.14,3432.51,3405.17,3409.94
2018-02-27,3410.44,3436.28,3395.32,3429.24
2018-02-28,3429.74,3502.76,3424,3476.04
2018-03-01,3475.3,3475.69,3435.19,3448.5
2018-03-02,3447.83,3447.83,3362.11,3388.58
2018-03-05,3384.84,3414.51,3372.46,3403.67
2018-03-06,3406.29,3477.44,3405.55,3445.41
2018-03-07,3445.12,3445.12,3419.1,3438
2018-03-08,3438.13,3488.5,3437.45,3462.87
2018-03-09,3462.87,3486.56,3457.08,3485.51
2018-03-12,3485.9,3499.46,3474.94,3483.46
2018-03-13,3483.46,3506.55,3443.86,3448.38
2018-03-14,3448.4,3463.6,3415.26,3426.19
2018-03-15,3432.93,3451.27,3410.85,3421.03
2018-03-16,3419.21,3454.66,3409.75,3443.71
2018-03-19,3443.03,3466.33,3426.6,3457.81
2018-03-20,3457,3489.75,3449.81,3483.69
2018-03-21,3483.74,3502.64,3476.89,3496.43
2018-03-22,3495.12,3528.27,3419.92,3437.68
2018-03-23,3438.05,3438.8,3371.78,3410.05
2018-03-26,3409.68,3444.09,3398.77,3412.51
2018-03-27,3405.16,3447.77,3405.16,3421.61
2018-03-28,3421.06,3431.7,3373.12,3428.51
2018-03-29,3429.19,3447.78,3420.28,3428.53
2018-04-03,3427.73,3431.68,3397.94,3402.44
2018-04-04,3402.49,3422.25,3357.68,3390.18
2018-04-05,3390.86,3488.3,3390.8,3482.74
2018-04-06,3482.11,3488.04,3446.36,3452.24
2018-04-09,3453.53,3457.94,3357.66,3368.93
2018-04-10,3374.11,3408.05,3348.69,3396.67
2018-04-11,3393.21,3421.49,3354.77,3365.14
2018-04-12,3364.59,3434.68,3364.54,3421.1
2018-04-13,3421.21,3455.56,3409.5,3417.03
2018-04-16,3416.87,3437.24,3412.51,3415.54
2018-04-17,3416.49,3441.89,3415.95,3425.31
2018-04-18,3425.37,3451.99,3421.71,3448.75
2018-04-19,3452.53,3476.74,3452.53,3475.11
2018-04-20,3475.11,3485.48,3460.06,3480.95
2018-04-23,3480.22,3502.18,3474.08,3494.79
2018-04-24,3494.26,3519.36,3486.65,3519.36
2018-04-25,3519.51,3519.51,3430.31,3443.42
2018-04-26,3447.83,3466.14,3445.11,3461
2018-04-27,3461,3486.82,3458.3,3477.34
2018-04-30,3478.42,3482.17,3457.83,3468.47
2018-05-02,3467.74,3497.76,3461.41,3475.77
2018-05-03,3476.13,3482.24,3453.5,3474.98
2018-05-04,3473.76,3475.1,3427.41,3452.71
2018-05-07,3452.87,3487.16,3452.87,3484.31
2018-05-08,3484.57,3484.57,3440.79,3459.33
2018-05-09,3461.31,3500.57,3458.3,3500.16
2018-05-11,3499.34,3537.16,3478.95,3522.17
2018-05-14,3522.12,3524.86,3498.12,3512.71
2018-05-15,3512.61,3548.6,3509.3,3531.05
2018-05-16,3530.77,3535.35,3490.5,3490.5
2018-05-17,3489.18,3517.63,3478.25,3510.28
2018-05-18,3510.15,3510.15,3475.95,3485.79
2018-05-22,3485.74,3523.52,3481.23,3514.46
2018-05-23,3514.37,3514.71,3461.97,3481.84
2018-05-24,3481.66,3483.16,3418.56,3434.15
2018-05-25,3438.27,3438.42,3379.49,3405.35
2018-05-28,3404.96,3425.51,3383.84,3404.75
2018-05-29,3405.29,3405.29,3272.13,3331.66
2018-05-30,3331.21,3363,3315.01,3362.46
2018-06-01,3361.38,3403.08,3326.9,3357.1
2018-06-04,3358.37,3383.32,3316.92,3333.86
2018-06-05,3330.03,3354.19,3267.31,3268.1
2018-06-06,3267.08,3320.65,3267.08,3300.44
2018-06-07,3301.45,3365.8,3301.45,3356.64
2018-06-08,3356.95,3357.36,3319.45,3349.23
2018-06-11,3349.77,3385.41,3344.69,3381.52
2018-06-12,3381.65,3401.28,3375.2,3378.19
2018-06-13,3377.97,3389.64,3342.62,3357.27
2018-06-14,3357.74,3381.7,3332.71,3375.82
2018-06-15,3375.64,3375.64,3338.56,3349.25
2018-06-18,3349.13,3349.13,3306.15,3309.44
2018-06-19,3308.38,3308.38,3257.31,3268.6
2018-06-20,3268.6,3287.85,3248.43,3248.53
2018-06-21,3249.18,3264.21,3233.11,3246.2
2018-06-22,3245.93,3291.72,3245.93,3286.74
2018-06-25,3289.69,3298.06,3227.36,3227.56
2018-06-26,3227.19,3260.43,3226.51,3230.53
2018-06-27,3231.37,3273.89,3188.45,3264.51
2018-06-28,3263.38,3270.15,3218.34,3245.47
2018-06-29,3244.41,3277.75,3244.23,3255.96
2018-07-02,3254.86,3254.86,3216.25,3229.3
2018-07-03,3230.04,3255.02,3224.4,3224.4
2018-07-04,3224.58,3261.83,3221.44,3255.09
2018-07-05,3256.18,3298.72,3251.58,3261.67
2018-07-06,3261.76,3282.22,3252.06,3268.94
2018-07-09,3268.94,3287.88,3266.69,3281.4
2018-07-10,3281.71,3308.87,3281.71,3306.82
2018-07-11,3307.06,3307.22,3249.37,3252.13
2018-07-12,3252.39,3281.35,3244.34,3273.06
2018-07-13,3268.04,3293.4,3264.98,3285.14
2018-07-16,3281.86,3307.86,3272.67,3291.32
2018-07-17,3294.39,3301.22,3270.64,3282.75
2018-07-18,3283.57,3315.79,3283.11,3311.85
2018-07-19,3312.35,3313.75,3289.34,3302.07
2018-07-20,3302.48,3311.8,3275.68,3308.54
2018-07-23,3309.32,3312.26,3296.07,3305.69
2018-07-24,3306.65,3374.78,3306.65,3355.65
2018-07-25,3355.18,3376.23,3355.18,3364.52
2018-07-26,3364.79,3400.07,3363.93,3391.55
2018-07-27,3391.37,3407.03,3375.15,3404.73
2018-07-30,3403.97,3411.01,3387.56,3400.51
2018-07-31,3400.83,3438.97,3388.54,3421.37
2018-08-01,3424.12,3439.79,3407.61,3426.17
2018-08-02,3427.63,3430.02,3391.88,3397.2
2018-08-03,3396.42,3446.55,3392.08,3417.01
2018-08-06,3416.54,3433.9,3410.97,3427.94
2018-08-07,3428.1,3469.12,3425.02,3452
2018-08-08,3452.16,3457.44,3406.8,3413.55
2018-08-09,3414.3,3417.29,3355.66,3363.69
2018-08-10,3363.69,3367.89,3301.08,3326.45
2018-08-13,3326.45,3326.62,3276.17,3298.45
2018-08-14,3298,3310.68,3272.49,3287.28
2018-08-16,3287.44,3288.51,3261.54,3263.13
2018-08-17,3261.68,3268.17,3239.01,3264.07
2018-08-20,3265.2,3285.01,3245.56,3245.56
2018-08-21,3243.49,3299.34,3237.15,3284.64
2018-08-22,3284.73,3311.06,3282.57,3296.46
2018-08-23,3296.2,3307.69,3287.23,3290.67
2018-08-24,3286.96,3302.09,3276.11,3295.07
2018-08-27,3295.07,3322.64,3289.28,3315.37
2018-08-28,3315.63,3329.76,3306.65,3329.76
2018-08-29,3329.32,3340.69,3309.97,3331.33
2018-08-30,3333.55,3335.34,3311.43,3318.04
2018-08-31,3318.04,3322.27,3291.09,3299.75
2018-09-03,3300.3,3329.36,3300.21,3313.19
2018-09-04,3312.95,3329.95,3290.35,3299.89
2018-09-05,3300.57,3303.76,3274.29,3280.44
2018-09-06,3280.19,3296.45,3250.49,3251.38
2018-09-07,3253.98,3265.8,3238.23,3262.92
2018-09-10,3266.44,3278.2,3256.28,3273.74
2018-09-11,3273.78,3287.6,3256.13,3280.93
2018-09-12,3281.71,3311.34,3281.34,3306.09
2018-09-13,3305.13,3325.24,3300.63,3307.72
2018-09-14,3306.02,3337.58,3304.21,3329.08
2018-09-17,3329.35,3349.6,3319.83,3324.36
2018-09-18,3324.36,3346.32,3323.13,3345.36
2018-09-19,3345.36,3384.75,3345.29,3375.21
2018-09-20,3374.75,3402.6,3372.31,3380.7
2018-09-21,3380.85,3392.81,3352.02,3368.91
2018-09-24,3368.28,3390.44,3367.46,3367.85
2018-09-25,3367.85,3394.99,3366.57,3384.44
2018-09-26,3387.2,3399.28,3366.82,3383.41
2018-09-27,3382.55,3383.36,3343.78,3374.98
2018-09-28,3376.28,3376.28,3331.18,3344.04
2018-10-01,3347.34,3397.23,3344.51,3364.98
2018-10-02,3364.32,3388.56,3344.39,3379.92
2018-10-03,3380.63,3410.2,3380.63,3395.27
2018-10-04,3395.9,3419.93,3389.19,3398.58
2018-10-05,3398.58,3404.57,3359.42,3368.8
2018-10-08,3367.78,3372.35,3320.2,3334.68
2018-10-09,3335.34,3343.34,3323.11,3333.78
2018-10-10,3332.68,3336.52,3250.4,3252.83
2018-10-11,3253.81,3253.81,3169.26,3204.11
2018-10-12,3204.11,3233.69,3199.47,3201.13
2018-10-15,3201.35,3232.65,3194.97,3222.04
2018-10-16,3222.27,3281.05,3221.47,3274.03
2018-10-17,3275.67,3305.72,3273.03,3286.04
2018-10-18,3287.36,3301.86,3260.21,3261.78
2018-10-19,3261.19,3268.86,3213.81,3228.04
2018-10-22,3228.6,3261.31,3218.64,3222.4
2018-10-23,3222.12,3222.12,3115.37,3123.03
2018-10-24,3123.21,3141.25,3050.25,3050.47
2018-10-25,3049.65,3085.02,3032.65,3070.91
2018-10-29,3070.59,3127.73,3069.38,3073.36
2018-10-30,3071.2,3107.2,3071.02,3086.87
2018-10-31,3086.5,3186.49,3086.5,3161.09
2018-11-02,3163.73,3220.13,3163.73,3190.8
2018-11-05,3190.77,3200.64,3161.25,3177.72
2018-11-06,3177.93,3194.33,3133.24,3157.9
2018-11-07,3157.72,3218.31,3150.06,3203.53
2018-11-08,3203.57,3249.51,3202.74,3223.61
2018-11-09,3218.98,3221.93,3176.3,3198.21
2018-11-12,3199,3219.68,3158.67,3161.52
2018-11-13,3160.53,3184.25,3124.73,3142.54
2018-11-14,3143.08,3168.32,3128.37,3151.94
2018-11-15,3151.8,3176.76,3117.03,3135.11
2018-11-16,3134.72,3160.87,3121.09,3134.1
2018-11-19,3134.1,3158.77,3079.08,3079.3
2018-11-20,3078.7,3078.7,3019.06,3029.49
2018-11-21,3033.11,3085.79,3033.11,3075.92
2018-11-22,3073.28,3080.2,3042.9,3042.9
2018-11-23,3046.67,3054.37,3009.73,3019.77
2018-11-26,3019.89,3050.4,3018.15,3033.2
2018-11-27,3033.15,3037.65,3002.83,3016.92
2018-11-28,3017.64,3039.31,3007.45,3037.86
2018-11-29,3038.31,3075,3038.01,3066.98
2018-11-30,3066.81,3081.63,3058.2,3074.94
2018-12-03,3074.14,3149.52,3074.14,3111.25
2018-12-04,3111.34,3117.14,3054.81,3058.05
2018-12-05,3056.13,3056.13,3008.29,3016.18
2018-12-06,3016.18,3016.18,2907.87,2917.15
2018-12-07,2917.73,2968.49,2917.73,2935.64
2018-12-10,2935.96,2935.96,2839.61,2841.82
2018-12-11,2842.35,2882.97,2841.59,2875.96
2018-12-12,2875.96,2940.36,2872.37,2928.3
2018-12-13,2929.74,2940.74,2904.91,2908.53
2018-12-14,2908.07,2912.08,2881.63,2911.96
2018-12-17,2911.13,2911.13,2853.42,2862.87
2018-12-18,2862.76,2891.18,2825.31,2888.67
2018-12-19,2888.67,2888.67,2793.63,2827.36
2018-12-20,2826.34,2826.34,2722.01,2750.27
2018-12-21,2749.64,2749.64,2702.14,2714.11
2018-12-27,2714.38,2748.73,2674.71,2681.25
2018-12-28,2681.37,2750.26,2681.37,2745.78
2019-01-02,2746.17,2772.55,2721.51,2770.85
2019-01-03,2769.77,2800.04,2741.61,2771.45
2019-01-04,2771.73,2862.24,2771.73,2858.49
2019-01-07,2857.4,2893.19,2857.4,2893.19
2019-01-08,2893.84,2920.42,2871.79,2895.04
2019-01-09,2895.04,2955.7,2891.53,2930.63
2019-01-10,2930.85,2935.62,2899.94,2922.1
2019-01-11,2922.73,2944.02,2899.91,2903.83
2019-01-14,2903.83,2907.47,2857.9,2878.61
2019-01-15,2878.37,2908.33,2867.28,2892.98
2019-01-16,2893.52,2932.72,2893.52,2928.88
2019-01-17,2929.37,2931.65,2893.76,2916.92
2019-01-18,2916.92,2993.72,2916.92,2987.48
2019-01-21,2987.55,2998.36,2957.2,2961.22
2019-01-22,2960.39,2966.66,2936.77,2947.7
2019-01-23,2951,2958.89,2929.65,2935.88
2019-01-24,2936.18,2969.11,2927.23,2939.99
2019-01-25,2944.05,3003.71,2944.05,2997.81
2019-01-28,2998.24,3009.93,2953.25,2965.76
2019-01-29,2965.76,2987.22,2959.12,2967.35
2019-01-30,2966.99,3000.38,2958.68,3000.38
2019-01-31,3000.38,3026.6,2984.8,2985.45
2019-02-01,2987.64,3017.02,2982.86,2991.05
2019-02-04,2991.55,3014.7,2983.21,2995.1
2019-02-05,2995.28,3034.97,2995.28,3017.08
2019-02-06,3017.24,3050.49,3007.16,3042.84
2019-02-07,3041.44,3050.88,2995.39,3001.71
2019-02-08,3001.79,3006.55,2957.3,2963.97
2019-02-11,2964.99,3001.11,2964.99,2988.17
2019-02-12,2988.17,3023.39,2988.17,3014.48
2019-02-13,3015.03,3028.72,2994.82,2995.27
2019-02-14,2994.9,3007.8,2960.07,2961.39
2019-02-15,2957.95,3031.07,2956.81,3023.76
2019-02-18,3023.67,3039.33,3015.45,3023.92
2019-02-19,3024.54,3026.7,3005.94,3021.76
2019-02-20,3023.19,3066.52,3022.31,3061.64
2019-02-21,3061.98,3076.55,3020.73,3028.22
2019-02-22,3027.9,3052.9,3020.06,3028.66
2019-02-25,3028.66,3050.87,3016.25,3020.16
2019-02-26,3020.16,3027.41,3003.98,3019.47
2019-02-27,3018.92,3027.35,3001.66,3027.35
2019-02-28,3027.09,3047.99,2998.08,3040.92
2019-03-01,3040.67,3074.87,3040.11,3061.7
2019-03-04,3063.79,3084.8,3062.66,3067.68
2019-03-05,3067.77,3075.78,3027.15,3046.07
2019-03-06,3046.21,3047.91,3007.37,3012.77
2019-03-07,3012.71,3021.75,2964.6,2974.51
2019-03-08,2974.83,2974.83,2924.14,2937.57
2019-03-11,2936.97,2954.13,2936.79,2947.7
2019-03-12,2947.16,2979.33,2946.4,2949.5
2019-03-13,2952.22,2994.51,2949.82,2990.35
2019-03-14,2992.65,3042.37,2992.42,3042.06
2019-03-15,3041.68,3058.06,3015.5,3041.67
2019-03-18,3042.13,3071.69,3042.13,3070.74
2019-03-19,3070.95,3102.21,3066.71,3077.38
2019-03-20,3077.73,3078.84,3045.73,3065.52
2019-03-21,3065.17,3085.48,3048.63,3080.52
2019-03-22,3079.84,3101.39,3036.32,3040.41
2019-03-25,3039.7,3045.28,3009.5,3015.14
2019-03-26,3016.15,3047.76,3016.15,3035.59
2019-03-27,3039.39,3062.9,3027.31,3038.01
2019-03-28,3038.58,3052.65,3012.68,3020.87
2019-03-29,3020.68,3041.94,3017.61,3034.04
2019-04-01,3034.18,3085.79,3034.03,3076.8
2019-04-02,3076.39,3101.81,3076.39,3093.55
2019-04-03,3093.84,3132.59,3093.84,3131.48
2019-04-04,3131.5,3136.32,3103.67,3122.65
2019-04-05,3122.8,3160.46,3121.14,3154.9
2019-04-08,3153.84,3155.79,3110.97,3110.97
2019-04-09,3110.85,3138.4,3103.55,3117.01
2019-04-10,3118.16,3154.03,3115.2,3144.14
2019-04-11,3142.73,3178.91,3140.66,3171.25
2019-04-12,3171.48,3227.69,3164.31,3215.63
2019-04-15,3215.63,3250.14,3208.89,3248.83
2019-04-16,3249.21,3269.7,3249.21,3266.75
2019-04-17,3266.5,3292.34,3259.6,3292.34
2019-04-18,3292.3,3304.8,3249.29,3301.38
2019-04-23,3301.84,3308.91,3272.58,3297.67
2019-04-24,3297.84,3299.61,3251.74,3262.08
2019-04-25,3261.99,3262.24,3226.74,3244.47
2019-04-26,3244.53,3244.53,3212.46,3227.76
2019-04-29,3227.73,3235.64,3191.75,3228.45
2019-04-30,3228.39,3235.59,3212.66,3214.79
2019-05-02,3215.12,3224.78,3170.1,3190.85
2019-05-03,3192.68,3204.56,3172.1,3174.22
2019-05-06,3170.4,3170.4,3099.52,3135.08
2019-05-07,3135.91,3137.71,3088.74,3096.82
2019-05-08,3095.73,3119.46,3069.3,3089.34
2019-05-09,3090.88,3091.04,3010.2,3016
2019-05-10,3016.69,3082.84,3016.44,3050.92
2019-05-13,3051.79,3051.9,3000.32,3009.8
2019-05-14,3009.74,3051.26,3009.06,3047.34
2019-05-15,3048.88,3057.32,3011.91,3044.06
2019-05-16,3045.16,3080.02,3030.04,3072.07
2019-05-17,3072.13,3072.9,3038.94,3058.5
2019-05-20,3057.42,3057.54,3002.17,3014.95
2019-05-21,3014.95,3032.94,2991.31,3026.21
2019-05-22,3026.32,3026.32,2996.02,3008.18
2019-05-23,3008.37,3008.37,2938.03,2949.25
2019-05-24,2948.81,2973.83,2945.62,2954.42
2019-05-27,2954.6,2980.59,2947.55,2954.63
2019-05-28,2954.94,2967.92,2939.99,2949.71
2019-05-29,2942.42,2942.42,2898.23,2904.31
2019-05-30,2903.51,2927.95,2903.51,2920.88
2019-05-31,2922.02,2922.02,2877.96,2897.45
2019-06-03,2897.01,2901.88,2859.49,2898.4
2019-06-04,2897.61,2938.46,2890.59,2929.06
2019-06-05,2929.51,2958.1,2912.93,2930.45
2019-06-06,2930.45,2952.76,2904.64,2911.82
2019-06-07,2911.51,2941.75,2910.32,2934.88
2019-06-11,2934.8,2986.87,2934.8,2971
2019-06-12,2970.45,2970.62,2936.55,2943.88
2019-06-13,2944.51,2969.44,2932.18,2949.33
2019-06-14,2949.41,2953.08,2932.81,2940.35
2019-06-17,2940.52,2951.24,2919.67,2919.67
2019-06-18,2919.7,2979.81,2905.69,2964.04
2019-06-19,2965.61,2969.79,2936.36,2956.65
2019-06-20,2956.72,2982.43,2950.4,2955.33
2019-06-21,2955.74,2986.24,2949,2951.09
2019-06-24,2951.43,2976.88,2937.1,2945.41
2019-06-25,2945.11,2945.11,2918.64,2923.73
2019-06-26,2924.33,2952.66,2915.39,2946.95
2019-06-27,2946.95,2973.35,2943.28,2945.57
2019-06-28,2946.96,2980.42,2946.67,2977.68
2019-07-01,2977.56,3031.09,2977.56,3007.3
2019-07-02,3005.98,3015.54,2974.89,2985.18
2019-07-03,2984.41,3011.9,2972.27,3010.3
2019-07-04,3009.96,3039.2,3007.27,3033.02
2019-07-05,3033.06,3044.41,3011.08,3028.19
2019-07-08,3028.64,3047.31,3022.78,3023.66
2019-07-09,3023.53,3023.88,2972.92,2986.39
2019-07-10,2986.83,3005.83,2970.66,2996.05
2019-07-11,2995.85,3002.16,2975.43,2991.57
2019-07-12,2990,3012.93,2985.97,3001.63
2019-07-15,3001.28,3020.78,2993.24,2997.53
2019-07-16,2997.66,3009.81,2984.07,3005.97
2019-07-17,3006.51,3008.62,2969.98,2976.92
2019-07-18,2969.68,2970.96,2941.6,2953.9
2019-07-19,2953.98,2971.82,2935.82,2948.87
2019-07-22,2947.96,2976.22,2947.84,2974.72
2019-07-23,2979.06,3025.72,2979.06,3017.63
2019-07-24,3017.67,3047.43,3009.35,3040.95
2019-07-25,3041.32,3082.77,3025.1,3041.73
2019-07-26,3041.41,3049.57,3025.47,3032.28
2019-07-29,3031.6,3032.65,3011.85,3012.16
2019-07-30,3012.28,3025.77,2955.19,2975.87
2019-07-31,2976.1,2992.27,2957.37,2984.94
2019-08-01,2984.05,2995.19,2949.29,2961.2
2019-08-02,2960.79,2962.8,2911,2946.66
2019-08-05,2946.67,2950.67,2876.4,2894.45
2019-08-06,2895.34,2918.66,2886.18,2890.19
2019-08-07,2891.76,2909.66,2864.1,2878.41
2019-08-08,2879.41,2910.72,2874.46,2898.7
2019-08-09,2898.93,2909.29,2883.6,2892.4
2019-08-12,2894.88,2923.1,2872.43,2878.52
2019-08-13,2875.62,2919.09,2839.23,2896.66
2019-08-14,2896.36,2897.13,2831.64,2848.19
2019-08-15,2848.56,2851.02,2798.78,2827.36
2019-08-16,2828.89,2857.63,2784.63,2851.07
2019-08-19,2857.02,2917.75,2857.02,2906.62
2019-08-20,2906.47,2924.72,2885.58,2885.72
2019-08-21,2886.14,2953.16,2885.8,2943.58
2019-08-22,2943.38,2959.68,2917.99,2929.77
2019-08-23,2930.52,2947.29,2892.54,2896.64
2019-08-26,2896.64,2909.45,2872.27,2897.47
2019-08-27,2897.11,2916.97,2881.89,2896.19
2019-08-28,2896.04,2901.92,2850.04,2868.31
2019-08-29,2868.98,2902.88,2862.44,2887.02
2019-08-30,2887.2,2919.76,2884.13,2911.15
2019-09-02,2908.69,2919.62,2901.98,2907.92
2019-09-03,2908.53,2909.07,2866.96,2880.78
2019-09-04,2880.92,2920.45,2880.92,2908.35
2019-09-05,2908.75,2941.14,2906.06,2930.92
2019-09-06,2931.98,2945.22,2922.28,2935.72
2019-09-09,2937.12,2959.26,2936.8,2956.86
2019-09-10,2957.22,2998.28,2944.07,2992.81
2019-09-11,2992.81,3030.14,2992.48,3000.21
2019-09-12,3000.54,3039.7,2997.29,3018.27
2019-09-13,3017.79,3037.72,3009.42,3032.81
2019-09-16,3032.74,3063.26,3012.22,3052.2
2019-09-17,3052.12,3055.34,3027.95,3045.47
2019-09-18,3044.79,3051.88,3032.29,3039.89
2019-09-19,3042.79,3069,3031.53,3069
2019-09-20,3068.91,3070.67,3044.43,3068.04
2019-09-23,3068,3068,3010.27,3034.71
2019-09-24,3034.41,3042.43,3023.57,3034.15
2019-09-25,3034.5,3034.5,2959.46,2998.02
2019-09-26,2998.24,3018.01,2990.68,2997.89
2019-09-27,2998.34,3022.58,2997.71,3021.23
2019-09-30,3020.93,3034.95,3006.11,3010.61
2019-10-01,3009.96,3030.06,2988.9,2992.87
2019-10-02,2991.54,2991.54,2924.1,2924.44
2019-10-03,2924.58,2928.59,2896.41,2905.75
2019-10-04,2905.79,2923.68,2897.26,2923.29
2019-10-07,2923.75,2937.42,2905.69,2936.19
2019-10-08,2935.6,2940.52,2906.48,2921.91
2019-10-09,2921.79,2930.04,2899.99,2916.6
2019-10-10,2916.6,2943.45,2902.57,2939.68
2019-10-11,2938.16,3012.96,2938.16,3005.64
2019-10-14,3005.64,3005.64,2971.92,3002.23
2019-10-15,3001.64,3034.73,2989.3,3032.59
2019-10-16,3033.37,3046.95,2997.18,3043.45
2019-10-17,3043.36,3072.46,3018.17,3040.19
2019-10-18,3040.59,3069.99,3033,3048.27
2019-10-21,3049.03,3094.36,3048.2,3084.48
2019-10-22,3084.48,3121.92,3084.48,3118.18
2019-10-23,3118.18,3147.96,3101.24,3145.7
2019-10-24,3146.76,3173.35,3142.03,3154.68
2019-10-25,3154.59,3166.2,3137.15,3154.47
2019-10-28,3154.8,3196.8,3151.77,3189.37
2019-10-29,3192.64,3195.79,3164.48,3190.52
2019-10-30,3190.82,3194.82,3169.33,3171.21
2019-10-31,3171.11,3183.21,3129.37,3139.59
2019-11-01,3139.49,3168.8,3138.18,3164.64
2019-11-04,3165.16,3227.26,3164.17,3225.41
2019-11-05,3224.53,3254.47,3215.68,3246.37
2019-11-06,3247.43,3249.74,3213.67,3224.2
2019-11-07,3223.7,3261.93,3219.25,3250.61
2019-11-08,3251.97,3252.62,3218.76,3224.17
2019-11-11,3219.94,3234.07,3204.95,3227.77
2019-11-12,3227.77,3239.52,3217.45,3234.06
2019-11-13,3228.3,3228.3,3192.05,3221.7
2019-11-14,3222.6,3224.63,3186.29,3186.29
2019-11-15,3186.38,3211.69,3170.46,3189.25
2019-11-18,3189.37,3203.84,3143.97,3157.06
2019-11-19,3156.9,3190.21,3139.13,3153.18
2019-11-20,3149.55,3159.25,3129.99,3155.13
2019-11-21,3155.13,3156.19,3120.57,3148.49
2019-11-22,3150.1,3177.37,3147.03,3174.57
2019-11-25,3171.37,3197.93,3171.37,3183.11
2019-11-26,3183.11,3197.28,3167.57,3191.67
2019-11-27,3191.73,3205.42,3180.31,3183.49
2019-11-28,3183.97,3184.74,3159.09,3178.74
2019-11-29,3177.07,3177.37,3135.27,3139.82
2019-12-02,3140.37,3169.12,3113.32,3118.52
2019-12-03,3116.38,3132.68,3079.49,3092.65
2019-12-04,3092.22,3126.35,3087.99,3112.5
2019-12-05,3112.61,3131.12,3112.61,3113.72
2019-12-06,3113.83,3150.9,3109.49,3144.5
2019-12-09,3144.5,3154.72,3121.21,3124.09
2019-12-10,3124.22,3125.22,3095.41,3118.99
2019-12-11,3119.53,3136.27,3114.59,3123.12
2019-12-12,3123.08,3178.88,3118.05,3166.33
2019-12-13,3166.62,3207.76,3157.52,3168.06
2019-12-16,3168.5,3205.22,3168.5,3199.99
2019-12-17,3200.58,3218.96,3188.22,3207.06
2019-12-18,3207.22,3215.85,3192.98,3194.52
2019-12-19,3194.71,3219.51,3192.78,3204.61
2019-12-20,3205.74,3242.23,3204.17,3210.27
2019-12-23,3210.23,3225.64,3201.06,3220.94
2019-12-27,3225.8,3244.63,3212.16,3212.54
2019-12-30,3212.98,3212.98,3186.94,3186.94
2020-01-02,3187.62,3239.1,3187.62,3229.37
2020-01-03,3230.48,3231.26,3202.44,3217.07
2020-01-06,3214.6,3214.92,3179.92,3202.74
2020-01-07,3202.49,3220.35,3188.89,3189.5
2020-01-08,3189.87,3195.49,3179.25,3195.05
2020-01-09,3195.91,3224.23,3195.1,3203.32
2020-01-10,3203.54,3221.03,3199.04,3219.39
2020-01-13,3219.57,3224.15,3199.93,3215.75
2020-01-14,3215.97,3226.38,3194.71,3210.22
2020-01-15,3210.22,3210.47,3164.38,3171.82
2020-01-16,3172.14,3187.83,3155.61,3174.86
2020-01-17,3174.89,3194.77,3167.97,3172.52
2020-01-20,3173.25,3178.92,3164.65,3172.35
2020-01-21,3171.78,3172.54,3132.62,3158.55
2020-01-22,3158.76,3167.67,3137.23,3154.7
2020-01-23,3152.23,3159.25,3116.61,3121.98
2020-01-24,3121.95,3165.67,3121.31,3145.45
2020-01-27,3146.11,3146.61,3089.33,3098.44
2020-01-28,3098.34,3128.27,3078.55,3119.57
2020-01-29,3119.79,3142.39,3116.98,3133.53
2020-01-30,3132.89,3132.89,3087.29,3101.48
2020-01-31,3100.92,3112.67,3060.32,3074.31
2020-02-03,3074.02,3077.9,3048.77,3056.63
2020-02-04,3058.73,3086.73,3058.42,3083.67
2020-02-05,3083.67,3136.66,3079.33,3124.47
2020-02-06,3125.52,3161.68,3118.88,3142.59
2020-02-07,3143.21,3154.31,3126.25,3146.91
2020-02-10,3140.46,3148.17,3118.73,3119.1
2020-02-11,3119.32,3181.74,3119.32,3181.44
2020-02-12,3174.49,3212.27,3165.41,3204.79
2020-02-13,3204.79,3204.79,3174.61,3195.5
2020-02-14,3195.21,3221.3,3191.52,3212.48
2020-02-18,3208.43,3208.77,3165.17,3178.62
2020-02-19,3179.24,3201.97,3179.04,3198.33
2020-02-20,3198.51,3203.7,3173.53,3173.84
2020-02-21,3173.28,3173.37,3136.22,3149.39
2020-02-24,3147.39,3147.39,3010.86,3040.23
2020-02-25,3040.36,3048.22,2959.86,2970.26
2020-02-26,2969.7,2975.71,2889.36,2959.84
2020-02-27,2956.44,2956.44,2817.69,2845.94
2020-02-28,2845.33,2845.33,2710.2,2787.39
2020-03-02,2789.64,2820.24,2729.67,2778.68
2020-03-03,2779.53,2881.47,2779.53,2809.58
2020-03-04,2810.63,2845.36,2787.35,2798.52
2020-03-05,2799.21,2830.79,2709.85,2720.96
2020-03-06,2720.4,2720.4,2590.79,2615.56
2020-03-09,2614.45,2614.45,2368.87,2379.93
2020-03-10,2378.94,2510.78,2351.9,2361.41
2020-03-11,2363.34,2431.23,2283.66,2305.95
2020-03-12,2302.45,2302.45,1980.91,1991.22
2020-03-13,1989.43,2141.39,1968.77,2000.76
2020-03-16,2000.63,2000.63,1753.62,1791.42
2020-03-17,1793.5,1873.45,1708.46,1768.57
2020-03-18,1767.25,1778.71,1622.95,1630.84
2020-03-19,1632.42,1749.73,1632.13,1705.9
2020-03-20,1706.56,1961.04,1706.56,1889.19
2020-03-23,1888.07,1924.99,1870.83,1880.82
2020-03-24,1881.7,2064.91,1881.7,2034.3
2020-03-25,2034.92,2186.3,1985.06,2017.93
2020-03-26,2018.14,2056.49,1980.09,2056.49
2020-03-27,2056.57,2059.21,1975.64,1997.8
2020-03-30,2000.86,2007.25,1932.9,1989.72
2020-03-31,1989.97,2059.59,1975.71,2001.6
2020-04-01,2000.23,2000.23,1934.14,1946.19
2020-04-02,1953.74,1992.78,1952.88,1981.68
2020-04-03,1981.87,1992.38,1958.38,1964.94
2020-04-06,1965.68,2072.83,1965.68,2046.55
2020-04-07,2050.12,2166.36,2050.12,2126.42
2020-04-08,2126.69,2142.54,2089.7,2114.34
2020-04-09,2115.01,2188.27,2115.01,2184.06
2020-04-14,2184.27,2244.69,2184.07,2201.41
2020-04-15,2173.23,2196.76,2027.61,2048.04
2020-04-16,2048.86,2114.45,2004.94,2006.75
2020-04-17,2012.66,2086.01,2012.66,2070.07
2020-04-20,2070.95,2102.64,2047.73,2061.1
2020-04-21,2061.12,2061.2,1991.91,1994.63
2020-04-22,1994.83,2041.67,1994.39,2039.23
2020-04-23,2040.87,2120.45,2040.87,2108.81
2020-04-24,2108.85,2116.58,2049.95,2094.12
2020-04-27,2094.54,2142.18,2094.54,2115.13
2020-04-28,2115.65,2184.77,2105.97,2164.62
2020-04-29,2164.62,2255.28,2164.62,2255.28
2020-04-30,2251.97,2293.67,2217.89,2227.15
2020-05-04,2226.13,2226.13,2130.79,2144.96
2020-05-05,2148.19,2223.38,2148.19,2197.97
2020-05-06,2196.44,2215.23,2180.81,2185.32
2020-05-07,2185.5,2227.67,2185.06,2224.57
2020-05-08,2225.37,2250.09,2220.99,2246.5
2020-05-11,2247.12,2264.12,2206.19,2226.31
2020-05-12,2226.93,2230.24,2192.65,2200.77
2020-05-13,2201,2202.47,2165.08,2165.08
2020-05-14,2164.45,2164.52,2089.78,2115.97
2020-05-15,2116.59,2157.4,2116.35,2130.85
2020-05-18,2132.18,2220.93,2132.18,2209.29
2020-05-19,2209.24,2226.84,2093.22,2114.22
2020-05-20,2114.08,2153.42,2081.64,2145.72
2020-05-21,2145.29,2146.96,2096.36,2099.53
2020-05-22,2100.05,2147.37,2067.52,2127.47
2020-05-25,2128.63,2162.56,2128.63,2152.79
2020-05-26,2153.45,2223,2153.45,2214.86
2020-05-27,2215.61,2275.5,2215.61,2250.95
2020-05-28,2253.25,2287.26,2236.69,2269.13
2020-05-29,2268.75,2268.76,2211.09,2232.3
2020-06-02,2232.06,2333.48,2232.06,2308.79
2020-06-03,2309.53,2369.4,2308.6,2366.48
2020-06-04,2367.23,2395.18,2335.37,2388.91
2020-06-05,2392.19,2493.04,2392.19,2485
2020-06-08,2480.87,2536.67,2463.64,2512.68
2020-06-09,2512.92,2530.63,2405.98,2451.14
2020-06-10,2451.47,2490.8,2377.65,2386.8
2020-06-11,2386.26,2386.26,2267.15,2270.52
2020-06-12,2271.03,2350.47,2231.51,2307.56
2020-06-15,2306.9,2306.9,2253.21,2284.06
2020-06-16,2288.26,2399.79,2288.26,2350.8
2020-06-17,2351.19,2382.21,2324.1,2340.75
2020-06-18,2341.28,2363.42,2312.31,2326.41
2020-06-19,2327.01,2348.47,2311.07,2318.6
2020-06-22,2319.47,2319.47,2270.8,2279.5
2020-06-23,2279.25,2330.91,2279.25,2309.91
2020-06-24,2311.54,2314.41,2224.11,2227.1
2020-06-25,2226.92,2253.28,2182.83,2249.61
2020-06-26,2249.73,2266.46,2226.2,2232.4
2020-06-29,2231.54,2251.77,2202.57,2247.8
2020-06-30,2251.18,2260.24,2221.52,2246.72
2020-07-01,2246.8,2268.51,2215.4,2254.13
2020-07-02,2254.79,2313.26,2254.79,2288.33
2020-07-03,2287.99,2296.22,2257.14,2272.78
2020-07-06,2272.95,2351.33,2272.95,2343.05
2020-07-07,2339.3,2339.3,2298.38,2317.36
2020-07-08,2316.38,2316.41,2279.72,2289.34
2020-07-09,2290.06,2311.23,2266.2,2266.2
2020-07-10,2266.2,2277.94,2246.34,2277.94
2020-07-13,2289.9,2319.49,2280.52,2301.7
2020-07-14,2302.14,2306.88,2272.6,2306.56
2020-07-15,2306.81,2348.58,2301.92,2332.35
2020-07-16,2332.35,2339.68,2310.07,2323.24
2020-07-17,2322.63,2326.43,2287.98,2313.3
2020-07-20,2313.33,2322.09,2288.39,2311.6
2020-07-21,2313.19,2364.27,2311.92,2338.46
2020-07-22,2338.46,2356.32,2309.61,2324.18
2020-07-23,2321.75,2329.73,2288.57,2296.87
2020-07-24,2295.28,2295.28,2245.24,2257.36
2020-07-27,2254.4,2257.29,2233.12,2247.47
2020-07-28,2248.52,2271.74,2224.03,2230.41
2020-07-29,2230.41,2247.6,2200.15,2208.05
2020-07-30,2207.88,2217.86,2129.45,2146.9
2020-07-31,2146.48,2189.16,2120.21,2123.55
2020-08-03,2123.86,2157.07,2116.39,2155.1
2020-08-04,2155.52,2203.05,2155.52,2193.16
2020-08-05,2192.79,2235.77,2189.86,2222.03
2020-08-06,2222.38,2229.68,2176.28,2193.84
2020-08-07,2193.55,2197.38,2164.69,2194.93
2020-08-10,2195.46,2225.06,2195.42,2224.13
2020-08-11,2219.87,2285.88,2215.39,2272.39
2020-08-12,2272.39,2299.29,2262.09,2287.58
2020-08-13,2287.11,2287.11,2262.67,2268.74
2020-08-14,2269.05,2269.6,2221.51,2246.32
2020-08-17,2246.36,2254.87,2223.54,2224.27
2020-08-18,2222.41,2241.01,2199.98,2212.52
2020-08-19,2212.42,2218.89,2195.68,2218.89
2020-08-20,2218.5,2218.5,2185.44,2199.91
2020-08-21,2199.99,2212.95,2177.68,2194.9
2020-08-24,2195.02,2252.16,2195.02,2247.21
2020-08-25,2247.58,2288.14,2234.56,2234.56
2020-08-26,2235.1,2261.25,2226.52,2248.68
2020-08-27,2248.89,2252.89,2222.05,2228.48
2020-08-28,2228.4,2263.42,2222.74,2253.26
2020-08-31,2253.91,2273.25,2216.93,2217.05
2020-09-01,2217.82,2231.27,2195.11,2219.48
2020-09-02,2220.26,2248.22,2209.01,2216.09
2020-09-03,2220.85,2258.44,2208.4,2215.17
2020-09-04,2215.09,2258.5,2206.52,2217.29
2020-09-07,2217.64,2276.82,2216.81,2251.66
2020-09-08,2251.91,2263.45,2212.01,2217.79
2020-09-09,2218.34,2259.15,2203.68,2252.36
2020-09-10,2251.82,2270.59,2239.53,2245.48
2020-09-11,2245.06,2245.06,2219.94,2232.62
2020-09-14,2232.98,2251.15,2232.28,2238.04
2020-09-15,2238.95,2259.33,2229.45,2236.85
2020-09-16,2236.85,2260.36,2234.67,2258.83
2020-09-17,2258.68,2258.72,2230.95,2242.95
2020-09-18,2242.23,2242.67,2200.57,2206.24
2020-09-21,2203.66,2203.66,2118.14,2125.31
2020-09-22,2127.09,2158.84,2116.72,2130.22
2020-09-23,2131.47,2163.92,2111.7,2111.7
2020-09-24,2108.13,2124.07,2081.45,2102.42
2020-09-25,2100.38,2119.33,2078.24,2083.02
2020-09-28,2086.51,2125.98,2086.51,2124.06
2020-09-29,2124.33,2129.92,2093.39,2096.03
2020-09-30,2095.45,2122.33,2080.52,2108.75
2020-10-01,2109.07,2129.09,2088.02,2090.27
2020-10-02,2090.39,2102.79,2073.83,2100.79
2020-10-05,2101.53,2143.12,2101.53,2141.1
2020-10-06,2129.25,2190.61,2127.21,2175.1
2020-10-07,2175.05,2191.64,2166.33,2173.79
2020-10-08,2174.48,2217.13,2174.48,2212.62
2020-10-09,2212.77,2229.26,2208.74,2214.62
2020-10-12,2215.52,2240.91,2212.17,2218.87
2020-10-13,2218.84,2219.76,2189.68,2193.72
2020-10-14,2193.38,2220.5,2191.99,2210.23
2020-10-15,2210.39,2210.53,2160.27,2176.91
2020-10-16,2177.67,2206.74,2175.46,2195.32
2020-10-19,2195.95,2215.1,2186.97,2193.15
2020-10-20,2191.08,2209.09,2177.28,2194.11
2020-10-21,2194.11,2204.29,2169.06,2175.04
2020-10-22,2175.04,2175.04,2143.32,2166.41
2020-10-23,2167.95,2205.63,2165.66,2193.74
2020-10-27,2193.61,2193.61,2113.8,2114.13
2020-10-28,2109.06,2109.06,2023.16,2053.38
2020-10-29,2052.36,2055.51,1999.23,2034.19
2020-10-30,2033.98,2057.48,1993.48,2054.96
2020-11-02,2058.15,2096.19,2058.15,2083.88
2020-11-03,2085.11,2153.34,2085.11,2144.63
2020-11-04,2144.47,2164.56,2111.2,2146.51
2020-11-05,2146.51,2199.43,2146.51,2175.83
2020-11-06,2175.72,2188.67,2151.78,2153.23
2020-11-09,2154.04,2340.58,2154.04,2316.97
2020-11-10,2322.68,2396.42,2322.68,2396.42
2020-11-11,2400.92,2413.15,2379.05,2406.3
2020-11-12,2406.19,2406.19,2356.2,2390.58
2020-11-13,2390.51,2419.32,2366.34,2410.27
2020-11-16,2410.97,2505.96,2393.94,2483.84
2020-11-17,2485.68,2498.3,2460.21,2498.3
2020-11-18,2498.3,2514.36,2478.97,2511.29
2020-11-19,2503.59,2509.57,2477.54,2502.97
2020-11-20,2502.8,2525.26,2497.23,2502.67
2020-11-23,2502.98,2550.38,2502.86,2526.39
2020-11-24,2527.05,2573.52,2527.05,2570.4
2020-11-25,2572.66,2603.57,2565.58,2585.06
2020-11-26,2585.32,2591.42,2567.56,2578.9
2020-11-27,2579.19,2613.02,2572.28,2598.96
2020-11-30,2596.92,2596.92,2553.03,2553.78
2020-12-01,2556.23,2608.26,2555.96,2605.4
2020-12-02,2600.3,2610.11,2591.94,2607.6
2020-12-03,2606.53,2621.23,2582.9,2614.81
2020-12-04,2614.69,2656.99,2609.61,2656.62
2020-12-07,2658.44,2658.44,2631.12,2642.65
2020-12-08,2641.63,2644.36,2623.43,2635.41
2020-12-09,2637.75,2688.18,2635.49,2669.98
2020-12-10,2671.62,2679.52,2620.98,2653.56
2020-12-11,2652.05,2653.75,2598.34,2632.17
2020-12-14,2632.4,2685.85,2632.4,2657.92
2020-12-15,2657.88,2707.65,2648.64,2697.87
2020-12-16,2697.44,2736.48,2697.44,2721.67
2020-12-17,2722.66,2738.47,2709.89,2723.92
2020-12-18,2722.58,2746.44,2700.73,2713.69
2020-12-21,2713.06,2713.17,2585.6,2656.93
2020-12-22,2656.57,2714.41,2656.57,2707.52
2020-12-23,2711.84,2737.12,2706.06,2737.12
2020-12-28,2739.39,2772.74,2739.39,2761.71
2020-12-29,2761.87,2785.91,2761.51,2778.23
2020-12-30,2777.69,2800.19,2775.22,2780.44
2021-01-04,2780.53,2835.5,2780.53,2792.34
2021-01-05,2792.02,2810.57,2778.4,2799.7
2021-01-06,2799.99,2883.33,2799.99,2873.12
2021-01-07,2873.46,2951.14,2872.44,2947.77
2021-01-08,2947.98,2967.22,2933.73,2941.75
2021-01-11,2941.92,2970.56,2934.39,2942.44
2021-01-12,2943.02,2970.47,2940.28,2964.18
2021-01-13,2964.18,2981.38,2949.38,2966.33
2021-01-14,2966.57,2998.75,2962.38,2993.42
2021-01-15,2993.46,2997.12,2926.19,2947.96
2021-01-18,2948.12,2994.59,2887.35,2989.87
2021-01-19,2990.72,3024.44,2990.72,3002.26
2021-01-20,3002.87,3032.01,3002.87,3026.59
2021-01-21,3029.45,3059.46,3020.46,3024.21
2021-01-22,3023.96,3024.11,2977.52,3002.26
2021-01-25,3002.74,3029.7,2927.36,2934.97
2021-01-26,2934.85,2986.3,2916.22,2949.26
2021-01-27,2949.68,2952.32,2863.57,2909.96
2021-01-28,2909.84,2930.35,2819.49,2908.54
2021-01-29,2908.32,2912.03,2846.29,2887.73
2021-02-01,2888.04,2940.27,2887.83,2931.15
2021-02-02,2931.15,2978.51,2930.33,2958.72
2021-02-03,2959.02,2997.8,2959.02,2972.85
2021-02-04,2977.54,3019.05,2973.86,2990.79
2021-02-05,2990.68,3021.33,2988.9,3015.14
2021-02-08,3015.95,3045.62,3014.81,3021.14
2021-02-09,3021,3027.46,2976.34,2999.63
2021-02-10,3005.64,3020.81,2981.86,2999.85
2021-02-11,2998.69,3013.18,2975.15,2983.13
2021-02-12,2983.13,2992.78,2938.07,2962.71
2021-02-15,2960.72,3020.92,2960.72,3014.78
2021-02-16,3014.58,3044.33,3008.99,3023.47
2021-02-17,3020.92,3034.5,3006.38,3021.44
2021-02-18,3024.25,3034.04,2968.13,2977.58
2021-02-19,2979.29,3019.45,2963.3,3005.09
2021-02-22,3005.8,3011.83,2977.42,3008.96
2021-02-23,3007.78,3040.36,2967.21,3039.43
2021-02-24,3039.46,3073.83,3031.5,3070.46
2021-02-25,3071.06,3097.65,3064.32,3071.92
2021-02-26,3071.75,3071.75,2994.54,3011.57
2021-03-01,3016.72,3078.54,3016.64,3076.93
2021-03-02,3074.3,3095.64,3062.52,3085.98
2021-03-03,3086.98,3133.75,3077.4,3093.79
2021-03-04,3087.97,3088.22,3046.9,3084.79
2021-03-05,3084.01,3119.91,3051.81,3082.5
2021-03-08,3082.67,3140.78,3082.01,3132.58
2021-03-09,3133.01,3148.43,3116.62,3133.26
2021-03-10,3133.26,3157.1,3122.55,3133.76
2021-03-11,3135.71,3147.61,3120.92,3147.61
2021-03-12,3147.28,3159.28,3133.04,3158.36
2021-03-15,3158.61,3181.76,3144.83,3165.02
2021-03-16,3165.19,3184.06,3158.52,3176.99
2021-03-17,3177.31,3177.36,3130.12,3153.33
2021-03-18,3153.44,3183.34,3145.06,3165.02
2021-03-19,3164.3,3164.3,3094.28,3125.35
2021-03-22,3122.24,3122.64,3095.9,3109.72
2021-03-23,3109.61,3109.61,3074.63,3101.22
2021-03-24,3100.91,3145.13,3065.13,3132.34
2021-03-25,3131.07,3132.02,3066.65,3101.78
2021-03-26,3101.42,3162.91,3101.08,3145.61
2021-03-29,3146.15,3157.58,3118.95,3139.04
2021-03-30,3139.28,3178.97,3139.28,3172.87
2021-03-31,3172.71,3198.83,3159.77,3159.77
2021-04-01,3161.54,3200.9,3158.28,3197.22
2021-04-06,3196.79,3229.36,3196.44,3206.14
2021-04-07,3206.31,3216.63,3197.3,3205.47
2021-04-08,3206.01,3217.47,3173.94,3191.38
2021-04-09,3190.95,3205.72,3179.81,3188.67
2021-04-12,3188.9,3198.59,3159.3,3189.82
2021-04-13,3192.81,3199.91,3174.81,3193.27
2021-04-14,3194.09,3208.49,3182.46,3205.92
2021-04-15,3205.62,3215.84,3194.03,3205.77
2021-04-16,3202.11,3242.91,3202.11,3232.74
2021-04-19,3233.82,3246.86,3222.99,3227.69
2021-04-20,3229.24,3232.74,3148.22,3150.65
2021-04-21,3150.16,3180.43,3123.41,3152.23
2021-04-22,3152.23,3199.64,3152.1,3183.99
2021-04-23,3183.7,3217.97,3176.86,3217.97
2021-04-26,3217.81,3268.01,3210.85,3258.02
2021-04-27,3257.84,3262.99,3234.35,3262.6
2021-04-28,3261.31,3268.79,3246.79,3247.95
2021-04-29,3248.87,3292.81,3248.87,3262.74
2021-04-30,3262.52,3266.44,3222.55,3227.24
2021-05-03,3227.33,3260.75,3218.3,3251.75
2021-05-04,3252.4,3296.27,3231.62,3237.65
2021-05-05,3237.52,3312.57,3237.52,3312.47
2021-05-06,3312.33,3322.36,3283.74,3310.14
2021-05-07,3309.72,3334.67,3295.42,3330.87
2021-05-10,3331.69,3382.04,3331.69,3376.39
2021-05-11,3376.32,3376.32,3322.16,3351.46
2021-05-12,3351.59,3380.6,3324.44,3366.71
2021-05-13,3366.71,3367.12,3305.54,3361.23
2021-05-14,3361.23,3422.46,3359.84,3422.46
2021-05-17,3422.87,3431.8,3399.93,3428.6
2021-05-18,3430.17,3474.72,3429.74,3445.85
2021-05-19,3445.77,3446.2,3367.12,3397.99
2021-05-20,3399.68,3418.39,3378.95,3416.15
2021-05-21,3415.82,3447.43,3413.17,3443.27
2021-05-25,3445.01,3483.16,3439.76,3442.64
2021-05-26,3443.15,3455.91,3413.58,3438.33
2021-05-27,3438.33,3476.67,3413.59,3452.66
2021-05-28,3453.4,3473.22,3450,3464.1
2021-05-31,3464.02,3467.4,3431.67,3431.67
2021-06-01,3433.21,3506.17,3433.21,3490.04
2021-06-02,3491.03,3506.33,3486.7,3506.33
2021-06-03,3506.69,3525.66,3493.31,3523.59
2021-06-04,3522.32,3530.27,3512.72,3523.88
2021-06-07,3523.45,3554.59,3520.18,3552.74
2021-06-08,3552.58,3556.2,3527.21,3556.2
2021-06-09,3558.04,3558.04,3488.5,3506.54
2021-06-10,3506.73,3515.69,3479.99,3497.68
2021-06-11,3496.6,3522.61,3492.98,3514.08
2021-06-14,3513.75,3554.5,3512.33,3552.78
2021-06-15,3553.11,3559.71,3510.1,3529.07
2021-06-16,3532.65,3544.37,3513.93,3525.9
2021-06-17,3525.48,3537.18,3502.38,3508.09
2021-06-18,3507.35,3514.91,3424.22,3434.23
2021-06-21,3433.73,3453.37,3374.18,3449.37
2021-06-22,3449.09,3467.06,3440.14,3453.83
2021-06-23,3453.97,3471.21,3433.92,3434.07
2021-06-24,3434.27,3484.57,3433.14,3471.11
2021-06-25,3471.63,3484.46,3463.91,3481.6
2021-06-28,3481.87,3481.87,3437.72,3440.85
2021-06-29,3441.16,3454.29,3431.14,3450.86
2021-06-30,3450.86,3453.2,3393.52,3402.02
2021-07-01,3401.7,3473.5,3401.7,3471.63
2021-07-02,3471.63,3494.31,3470.57,3472.69
2021-07-05,3472.69,3497.89,3467.81,3487.76
2021-07-06,3482.87,3495.75,3429.16,3438.15
2021-07-07,3437.82,3469.92,3416.61,3438.94
2021-07-08,3439.22,3444.96,3359.44,3387.68
2021-07-09,3392.38,3444.68,3381.68,3436.43
2021-07-12,3436.52,3446.48,3401.13,3439.47
2021-07-13,3439.92,3450.72,3426.97,3432.52
2021-07-14,3432.61,3468.09,3426.92,3439.36
2021-07-15,3439.15,3439.15,3398.55,3412.7
2021-07-16,3412.49,3430.41,3380.3,3394.53
2021-07-19,3390.24,3390.24,3297.17,3322.42
2021-07-20,3322.34,3379.45,3312.84,3365.84
2021-07-21,3365.56,3427.77,3363.47,3404.28
2021-07-22,3406.47,3457.9,3406.47,3414.68
2021-07-23,3411.92,3460.51,3411.92,3448.92
2021-07-26,3449.29,3514.51,3439.44,3504.06
2021-07-27,3503.58,3506.04,3465.9,3485.96
2021-07-28,3486.47,3509.3,3483.85,3502.23
2021-07-29,3502.23,3543.38,3501.76,3522.16
2021-07-30,3521.94,3530.93,3480,3480.82
2021-08-02,3481.49,3538.86,3481.49,3508.54
2021-08-03,3508.85,3538.05,3489.58,3509.7
2021-08-04,3509.62,3537.64,3503.11,3536.82
2021-08-05,3535.7,3551.9,3522.48,3543.52
2021-08-06,3541.96,3575.22,3533.07,3572.09
2021-08-09,3572.09,3579.82,3560.64,3577.09
2021-08-10,3577.06,3602.89,3563.13,3601.87
2021-08-11,3602.15,3632.85,3588.5,3631.93
2021-08-12,3632.05,3644.7,3623.47,3634.91
2021-08-13,3634.35,3649.18,3620.54,3647.24
2021-08-16,3646.81,3646.81,3602.8,3618.04
2021-08-17,3617.56,3617.56,3588.5,3591.81
2021-08-18,3592.36,3644.58,3589.73,3636.47
2021-08-19,3636.87,3636.87,3547.13,3557.67
2021-08-20,3556.24,3564.7,3524.16,3555.65
2021-08-23,3559.41,3591.35,3558,3587.97
2021-08-24,3587.97,3603,3581.5,3596.37
2021-08-25,3596.87,3620.4,3586.32,3618.23
2021-08-26,3617.56,3618,3588.24,3600.61
2021-08-27,3601.32,3611.91,3587.46,3609.68
2021-08-30,3609.44,3615.19,3598.71,3607.4
2021-08-31,3607.5,3653.81,3606.69,3619.69
2021-09-01,3620.4,3646.24,3615.85,3633.08
2021-09-02,3632.75,3667.77,3621.17,3664.87
2021-09-03,3664.77,3681.41,3651.12,3662.06
2021-09-06,3661.82,3676.41,3653.6,3669.23
2021-09-07,3668.59,3677.38,3661.23,3670.93
2021-09-08,3670.39,3675.15,3631.51,3646.98
2021-09-09,3646.14,3652.44,3616.85,3637.7
2021-09-10,3636.5,3650,3608.65,3609.97
2021-09-13,3610.12,3662.66,3610.12,3660.53
2021-09-14,3653.58,3681.65,3645.49,3661.06
2021-09-15,3660.74,3674.3,3644.61,3663.08
2021-09-16,3664.64,3690.54,3647.62,3650.59
2021-09-17,3650.59,3674.12,3595.85,3605.76
2021-09-20,3606.04,3606.04,3523.46,3545.67
2021-09-21,3545.21,3593.37,3543.6,3560.89
2021-09-22,3566.11,3631.42,3566.11,3630.07
2021-09-23,3630.35,3685.8,3630.35,3685.62
2021-09-24,3685.38,3686.97,3638.1,3641.58
2021-09-27,3643.95,3697.44,3643.81,3696.47
2021-09-28,3701.03,3704.3,3626.99,3626.99
2021-09-29,3626.23,3668.9,3616.59,3650.47
2021-09-30,3650.55,3687.91,3650.55,3658.93
2021-10-01,3657.91,3689.18,3618.72,3673.56
2021-10-04,3673.56,3692.4,3647.61,3669.47
2021-10-05,3669.14,3750.55,3663.92,3749.74
2021-10-06,3748.79,3749.11,3636.73,3687.5
2021-10-07,3689.07,3713.5,3654.84,3680.86
2021-10-08,3680.86,3700.35,3672.15,3689.19
2021-10-11,3689.19,3735.82,3677.2,3734.38
2021-10-12,3734.13,3744.44,3688.92,3741.31
2021-10-13,3740.01,3752.32,3721.54,3724.15
2021-10-14,3723.84,3764.68,3723.84,3750.52
2021-10-15,3751.21,3798.31,3751.21,3780.42
2021-10-18,3780.42,3793.63,3771.74,3781.37
2021-10-19,3780.13,3805.22,3773.73,3782.1
2021-10-20,3781.03,3815.28,3767.83,3809.76
2021-10-21,3809.76,3809.76,3760.03,3767.49
2021-10-22,3768.6,3793.21,3737.23,3779.57
2021-10-25,3779.16,3804.28,3769.52,3793.64
2021-10-27,3793.17,3825.33,3766.61,3781.15
2021-10-28,3780.14,3780.32,3736.86,3762.51
2021-10-29,3762.3,3783.7,3720.88,3721.19
2021-11-01,3722.46,3800.93,3722.46,3782.98
2021-11-02,3783.66,3784.96,3737.87,3777.96
2021-11-03,3778.1,3830.8,3771.01,3830.3
2021-11-04,3831.76,3858.05,3831.72,3845.42
2021-11-05,3841.48,3890.97,3833.69,3881.93
2021-11-08,3881.37,3928.61,3880.07,3923.78
2021-11-09,3922.45,3961.29,3904.86,3905.67
2021-11-10,3904.66,3936.84,3855.54,3881
2021-11-11,3881.28,3928.28,3865.18,3928.28
2021-11-12,3928.05,3929.8,3876.95,3880.99
2021-11-15,3881.28,3892.83,3840.66,3872.22
2021-11-16,3872.93,3917.17,3872.92,3898.26
2021-11-17,3898.26,3907.39,3878.54,3893.87
2021-11-18,3893.68,3895.69,3818.66,3829.17
2021-11-19,3828.83,3847.02,3695.49,3711.22
2021-11-22,3709.25,3763.66,3707.95,3743.79
2021-11-23,3743.24,3773.83,3708.83,3738.44
2021-11-24,3738.44,3780.96,3738.44,3774.41
2021-11-25,3776.51,3789.62,3773.21,3789.28
2021-11-26,3789.14,3789.14,3613.38,3630.85
2021-11-29,3630.85,3698.25,3622.84,3656.6
2021-11-30,3655.14,3671.09,3579.76,3661.46
2021-12-01,3662.11,3722.99,3661.59,3710.35
2021-12-02,3710.04,3710.04,3643.85,3689.99
2021-12-03,3690.63,3732.08,3686.12,3697.77
2021-12-06,3699.95,3746.15,3699.51,3745
2021-12-07,3745,3832.32,3745,3822.03
2021-12-08,3821.4,3850.25,3795.78,3812.8
2021-12-09,3813.02,3823.4,3790.18,3809.53
2021-12-10,3807.64,3809.06,3771,3789.27
2021-12-13,3789.27,3815.64,3745.5,3745.6
2021-12-14,3745.84,3770.85,3736.49,3738.38
2021-12-15,3738.14,3765.56,3721.12,3731.43
2021-12-16,3732.97,3803.57,3732.97,3791.32
2021-12-17,3790.59,3804.2,3750.72,3772.92
2021-12-20,3772.02,3772.02,3664.91,3720.08
2021-12-21,3721.53,3824.09,3721.53,3823.99
2021-12-22,3823.58,3860.04,3798.75,3860.04
2021-12-23,3860.04,3871.14,3845.8,3853.56
2021-12-27,3852.94,3874.64,3839.88,3872.55
2021-12-28,3869.53,3896.96,3867.65,3870.86
2021-12-29,3871.1,3898.26,3859.97,3880.97
2021-12-30,3880.97,3884.6,3849.39,3861.06
2022-01-03,3860.51,3881.57,3853.89,3865.31
2022-01-04,3865.48,3961.17,3865.48,3957.09
2022-01-05,3957.52,3977.78,3936.84,3968.05
2022-01-06,3967.2,3967.2,3929.41,3959.03
2022-01-07,3958.56,3976.66,3950.01,3971.97
2022-01-10,3973,3989.59,3913.8,3924.12
2022-01-11,3924.67,3975.31,3924.67,3967.78
2022-01-12,3969.31,3998.37,3967.28,3990.96
2022-01-13,3991.3,4006.43,3973.39,3978.67
2022-01-14,3976.79,3989.67,3939.72,3964.27
2022-01-17,3964.68,4030.71,3964.68,4030.71
2022-01-18,4029.38,4030.66,3993.19,3996.73
2022-01-19,3996.13,4023.24,3963.46,3979.94
2022-01-20,3980.79,3984.2,3932.28,3966.44
2022-01-21,3966.05,3966.05,3837.72,3860.25
2022-01-24,3859.57,3859.57,3667.77,3703.01
2022-01-25,3702.14,3771.49,3701.74,3742.75
2022-01-26,3743.58,3860.11,3743.58,3824.18
2022-01-27,3820.8,3889.28,3783.48,3865.36
2022-01-28,3865.36,3865.36,3787.57,3837.53
2022-01-31,3837.31,3875.45,3837.31,3843.03
2022-02-01,3847.32,3903.46,3847.32,3903.44
2022-02-02,3909.14,3982.47,3909.14,3939.71
2022-02-03,3939.71,3950.97,3895.75,3916.87
2022-02-04,3916.53,3939.77,3862.95,3893.57
2022-02-07,3894.25,3922.83,3867.7,3917.66
2022-02-08,3917.82,3962.04,3914.68,3952.95
2022-02-09,3953.51,4057.59,3952.38,4057.59
2022-02-10,4058.26,4078.34,4019.79,4053.14
2022-02-11,4052.96,4053.13,3994.4,4017.14
2022-02-14,4012.57,4012.57,3860.61,3890.27
2022-02-15,3890.27,3972.79,3881.08,3938.58
2022-02-16,3938.44,3980.01,3929.38,3948.15
2022-02-17,3947.91,3960.03,3873.84,3884.58
2022-02-18,3884.92,3890.43,3816.1,3816.1
2022-02-21,3816.6,3838.82,3710.71,3730.84
2022-02-22,3729.87,3730.01,3565.83,3668.12
2022-02-23,3668.76,3709.29,3622.95,3631.93
2022-02-24,3631.71,3631.71,3347.24,3369.82
2022-02-25,3372.91,3525.1,3369.79,3506.14
2022-02-28,3504,3504,3304.93,3388.98
2022-03-01,3380.42,3400.09,3148.92,3148.92
2022-03-02,3149.08,3152.76,3040.75,3123.41
2022-03-03,3123.58,3222.44,3123.58,3155.36
2022-03-04,3155.15,3155.88,3029.95,3029.95
2022-03-07,3029.56,3029.56,2809.51,2920.29
2022-03-08,2919.87,3059.09,2875.53,2972.99
2022-03-09,2975.13,3196,2975.13,3185.96
2022-03-10,3187.07,3226.09,3121.66,3123.08
2022-03-11,3121.97,3245.42,3121.97,3179.15
2022-03-14,3184.2,3283.27,3184.2,3227.77
2022-03-15,3227.64,3238.6,3160.52,3207.43
2022-03-16,3214.72,3354.62,3214.72,3312.22
2022-03-17,3313.31,3401.42,3290.74,3334.19
2022-03-18,3337.32,3361.21,3279.86,3361.21
2022-03-21,3361.42,3394.28,3350.5,3350.5
2022-03-22,3351.25,3421.82,3351.25,3405.49
2022-03-23,3406.33,3417.69,3301.54,3329.69
2022-03-24,3333.02,3345.27,3254.68,3254.68
2022-03-25,3255.18,3287.22,3236.15,3267.78
2022-03-28,3267.78,3329.46,3257.27,3264.89
2022-03-29,3265.82,3418.26,3265.5,3381.67
2022-03-30,3375.13,3397.37,3324.85,3353.07
2022-03-31,3347.22,3380.95,3311.05,3311.05
2022-04-01,3311.3,3346.99,3302.42,3320.36
2022-04-04,3321.34,3347.37,3290.44,3308.07
2022-04-05,3308.07,3317.56,3242.1,3252.63
2022-04-06,3250.36,3259.14,3137.97,3168.59
2022-04-07,3168.38,3219.46,3153.45,3153.99
2022-04-08,3155.39,3245.75,3155.39,3231.18
2022-04-11,3231.51,3238.67,3188.24,3199.46
2022-04-12,3199.23,3207.17,3135.57,3207.17
2022-04-13,3207.52,3235.34,3187.28,3229.56
2022-04-14,3229.56,3271.54,3229.56,3259.75
2022-04-19,3259.57,3276.44,3243.15,3259.46
2022-04-20,3259.32,3329.19,3258.39,3299.25
2022-04-21,3299.8,3371.11,3298.89,3337.73
2022-04-22,3337.73,3337.73,3290.09,3295.16
2022-04-25,3295.04,3295.04,3213.09,3227.02
2022-04-26,3227.35,3277.48,3194.05,3194.05
2022-04-27,3193.06,3238.87,3167.01,3232.27
2022-04-28,3232.94,3287.68,3232.94,3268.9
2022-04-29,3268.9,3345.24,3268.9,3286.05
2022-05-02,3286.05,3286.22,3161.09,3236.28
2022-05-03,3236.16,3304.86,3236.16,3291.52
2022-05-04,3292.3,3306.64,3251.63,3256.74
2022-05-05,3259.12,3283.49,3137.96,3151.27
2022-05-06,3152.09,3168.1,3099.97,3120.26
2022-05-09,3120.59,3126.05,3006.14,3008.02
2022-05-10,3008.34,3063.58,3008.34,3027.74
2022-05-11,3028.13,3087.25,3026.16,3081.81
2022-05-12,3080.65,3080.91,2980.13,3033.1
2022-05-13,3033.1,3099.87,3033.1,3099.87
2022-05-16,3099.87,3154.81,3087.4,3127.69
2022-05-17,3128.5,3227.01,3128.5,3201.09
2022-05-18,3201.49,3258.55,3197.26,3199.78
2022-05-19,3199.57,3214.7,3154.95,3205.92
2022-05-20,3209.97,3273.89,3208.26,3219.04
2022-05-23,3223.78,3277.95,3221.75,3277.95
2022-05-24,3278.86,3290.17,3236.34,3263.23
2022-05-25,3263.09,3333.82,3259.87,3324.71
2022-05-26,3324.71,3343.48,3310.31,3333.71
2022-05-27,3334.9,3347.38,3309.74,3343.91
2022-05-30,3344.24,3383.78,3343.67,3361.63
2022-05-31,3360.8,3366.85,3326.46,3326.46
2022-06-01,3325.97,3351.33,3301.82,3313.16
2022-06-02,3313.12,3350.07,3313.12,3342.55
2022-06-03,3343.15,3376.95,3343.15,3370.21
2022-06-07,3369.21,3376.12,3353.71,3360.83
2022-06-08,3361.04,3368.96,3342.22,3363.59
2022-06-09,3363.24,3363.37,3305.29,3316.83
2022-06-10,3315.73,3315.94,3163.06,3185.46
2022-06-13,3185.16,3185.16,3106.45,3122.23
2022-06-14,3124.32,3160.58,3086.66,3086.74
2022-06-15,3086.09,3174.42,3085.45,3135.78
2022-06-16,3136.29,3139.3,3004.32,3014.16
2022-06-17,3021.04,3088.06,2993.71,3011.96
2022-06-20,3012.79,3057.13,3010.21,3055.79
2022-06-21,3055.66,3102.97,3055.66,3070.82
2022-06-22,3070.82,3070.82,2973.65,3002.27
2022-06-23,3002.27,3002.27,2914.6,2915.44
2022-06-24,2918.31,2975.74,2906.17,2967.94
2022-06-27,2968.17,3024.95,2968.17,2994.14
2022-06-28,2996.98,3045.26,2995.99,3007.55
2022-06-29,3007.55,3008.38,2945.1,2948.7
2022-06-30,2948.67,2948.67,2849.72,2879.29
2022-07-01,2879.29,2920.33,2849.86,2863.34
2022-07-04,2862.71,2895.25,2862.42,2868.84
2022-07-05,2881.34,2896.23,2775.06,2779.26
2022-07-06,2780.85,2818.08,2757.2,2762.36
2022-07-07,2765.43,2839.42,2765.43,2816.36
2022-07-08,2817.02,2915.07,2815.61,2902.85
2022-07-11,2902.85,2905.36,2859.3,2868.62
2022-07-12,2870.93,2870.93,2832.27,2868.17
2022-07-13,2868.4,2886.84,2826.64,2853.61
2022-07-14,2853.61,2856.07,2803.2,2813.55
2022-07-15,2811.58,2873.05,2811.58,2862.45
2022-07-18,2871.33,2911.67,2869.01,2898.81
2022-07-19,2899.04,2962.1,2879.07,2949.59
2022-07-20,2950.16,2985.42,2928.03,2936.13
2022-07-21,2935.68,2981.84,2924.96,2953.69
2022-07-22,2954.53,2981.23,2943.45,2943.53
2022-07-25,2944.16,2997.99,2944.16,2975.45
2022-07-26,2977.16,2991.6,2957.41,2962.24
2022-07-27,2962.65,3006.71,2962.65,2995.95
2022-07-28,2997.12,3023.91,2954.76,2963.64
2022-07-29,2965.34,3045.54,2965.34,3028.13
2022-08-01,3028.55,3049.23,2994.5,3016.04
2022-08-02,3015.71,3023.77,2974.86,2996.08
2022-08-03,2996.08,3018.42,2990.61,3005.43
2022-08-04,3006.99,3034.77,3004.42,3033.9
2022-08-05,3033.98,3038.72,3013.72,3024.3
2022-08-08,3023.78,3061.02,3023.78,3043.8
2022-08-09,3043.7,3046.26,3021.61,3021.74
2022-08-10,3021.2,3070.78,3001.45,3061.48
2022-08-11,3064.18,3095.59,3064.18,3088.23
2022-08-12,3089.93,3113.19,3086.62,3087.54
2022-08-15,3089.26,3101.96,3064.42,3084.82
2022-08-16,3083.56,3118.98,3083.56,3101.68
2022-08-17,3103.37,3116.11,3040.89,3043.65
2022-08-18,3041.13,3054.41,3024.74,3044.79
2022-08-19,3044.55,3044.85,3011.93,3013.07
2022-08-22,3012.78,3012.9,2946.37,2954.65
2022-08-23,2953.48,2994.98,2935.66,2985.54
2022-08-24,2985.89,3003.36,2974.11,3000.56
2022-08-25,3000.56,3048.83,2989.54,2989.54
2022-08-26,2990.87,3015.89,2948.41,2949.73
2022-08-29,2946.34,2949.73,2889.46,2915.7
2022-08-30,2916.31,2953.64,2885.41,2890.16
2022-08-31,2890.22,2907.7,2874.65,2898.8
2022-09-01,2898.8,2899.35,2806.87,2810.49
2022-09-02,2810.49,2900.27,2810.35,2891.46
2022-09-05,2891,2891,2826.41,2850.66
2022-09-06,2850.66,2878.37,2834.12,2844.75
2022-09-07,2844.73,2910.4,2818.03,2904.77
2022-09-08,2905.61,2949.09,2896.88,2938.89
2022-09-09,2939.51,2990,2931.65,2961.05
2022-09-12,2961.05,3041.59,2961.05,3033.27
2022-09-13,3033.4,3057.35,2985.2,2995.86
2022-09-14,2995.52,2995.52,2947.22,2966.91
2022-09-15,2967.32,2985.18,2926.3,2958.56
2022-09-16,2955.84,2956.03,2900.12,2914.36
2022-09-19,2915.38,2944.62,2883.19,2924.24
2022-09-20,2925.8,2947.11,2864.9,2870.59
2022-09-21,2869.89,2880.34,2844.58,2870.77
2022-09-22,2864.86,2865.37,2823.67,2833.2
2022-09-23,2832.06,2833.98,2724.16,2731.46
2022-09-26,2730.69,2741.84,2697.67,2721.15
2022-09-27,2723.93,2755.36,2712.11,2712.11
2022-09-28,2710.93,2713.15,2643.81,2696.92
2022-09-29,2696.19,2696.46,2623.55,2647.43
2022-09-30,2646.93,2695.86,2640.8,2691.95
2022-10-03,2691.32,2732.46,2649.65,2718.06
2022-10-04,2719.33,2822.48,2719.33,2814.34
2022-10-05,2814.39,2825.07,2774.77,2797.11
2022-10-06,2798.2,2826.93,2779.15,2786.16
2022-10-07,2786.64,2801.14,2753.32,2755.78
2022-10-10,2754.93,2783.1,2727.47,2747.25
2022-10-11,2744.91,2744.91,2693.44,2719.15
2022-10-12,2711.72,2715.67,2672.66,2684.48
2022-10-13,2685.75,2753.5,2668.04,2743.09
2022-10-14,2745.44,2800.27,2745.44,2749.82
2022-10-17,2748.79,2808.36,2748.3,2789.63
2022-10-18,2790.2,2839.43,2790,2796.63
2022-10-19,2797.23,2814.07,2766.61,2783.04
2022-10-20,2780.47,2811.76,2778.16,2795.71
2022-10-21,2794.12,2794.37,2732.96,2775.09
2022-10-24,2777.72,2827.77,2760.83,2820.48
2022-10-25,2820.48,2863.26,2815.68,2863.26
2022-10-27,2863.19,2909.48,2849.01,2887.32
2022-10-28,2886.48,2934.66,2862.13,2932.56
2022-10-31,2933.14,2952.83,2898.53,2936.87
2022-11-01,2937.79,2980.39,2935.91,2949.37
2022-11-02,2951.49,2971.71,2944.4,2971.59
2022-11-03,2972.09,2972.09,2932.56,2950.74
2022-11-04,2951.2,3100.37,2951.12,3091.54
2022-11-07,3090.9,3154.16,3084.12,3139.68
2022-11-08,3139.76,3165.17,3112.53,3158.71
2022-11-09,3160.19,3160.19,3107.31,3145.19
2022-11-10,3140.25,3203.21,3119.21,3178.12
2022-11-11,3180.24,3216.23,3179.6,3203.75
2022-11-14,3204.02,3225.24,3187.36,3205.7
2022-11-15,3206.24,3229.65,3195.45,3224.43
2022-11-16,3224.01,3225.53,3181.4,3187.11
2022-11-17,3187.7,3207.76,3158.76,3175.19
2022-11-18,3175.07,3239.01,3172.87,3225.43
2022-11-21,3221.14,3224.92,3203.7,3210.26
2022-11-22,3210.75,3271.58,3209.04,3249.92
2022-11-23,3250.56,3265.36,3241.98,3245.9
2022-11-24,3247.26,3269.79,3246.84,3256.29
2022-11-25,3256.79,3271.46,3242.07,3267.27
2022-11-28,3266.79,3266.79,3200.07,3208.77
2022-11-29,3208.34,3248.7,3205.42,3224.85
2022-11-30,3226.37,3240.41,3207.19,3231.49
2022-12-01,3231.37,3257.87,3212.31,3212.68
2022-12-02,3211.05,3217.64,3188.32,3207.5
2022-12-05,3207.63,3232.38,3200.92,3211.71
2022-12-06,3211.46,3212.09,3176.51,3191.29
2022-12-07,3191.52,3191.52,3157.88,3161.42
2022-12-08,3160.87,3175.85,3153.2,3160.38
2022-12-09,3160.27,3174.1,3134.35,3166.36
2022-12-12,3166.7,3167.08,3135.35,3135.43
2022-12-13,3135.51,3172.95,3116.36,3148.83
2022-12-14,3148.91,3167.37,3120.89,3140.66
2022-12-15,3140.57,3140.93,3076.48,3079.73
2022-12-16,3079.63,3082.88,3044.83,3059.33
2022-12-19,3059.12,3099.53,3057.85,3066.84
2022-12-20,3066.87,3071.9,3024.36,3061.22
2022-12-21,3061.64,3121.79,3061.64,3119.36
2022-12-22,3120.64,3145.89,3110.07,3117.79
2022-12-23,3118.02,3144.91,3111.58,3139.08
2022-12-27,3139.79,3169.7,3139.7,3144.47
2022-12-28,3144.93,3144.93,3112.41,3122.96
2022-12-29,3122.82,3140.03,3107.1,3136.62
2022-12-30,3136.62,3138.27,3117.9,3126.39
2023-01-02,3126.14,3166.4,3126.14,3159.71
2023-01-03,3160.31,3211.35,3158.2,3197.94
2023-01-04,3198.57,3236.29,3198.3,3212.45
2023-01-05,3213.45,3247.1,3207.87,3242.4
2023-01-06,3242.91,3279.03,3230.76,3272.44
2023-01-09,3273.21,3303.42,3271.32,3271.32
2023-01-10,3271.41,3271.41,3239.42,3241.62
2023-01-11,3241.92,3275.24,3241.32,3249.87
2023-01-12,3249.94,3304.36,3249.94,3289.14
2023-01-13,3289.14,3309.77,3278.89,3290.24
2023-01-16,3290.64,3313.47,3290.49,3299.57
2023-01-17,3299.15,3314.35,3278.52,3294.72
2023-01-18,3295.33,3350.86,3291.98,3341.94
2023-01-19,3343,3343.34,3260.46,3279.78
2023-01-20,3281.32,3305.63,3279.45,3297.54
2023-01-23,3299.58,3330.9,3297.77,3319.59
2023-01-24,3320.5,3334.15,3308.79,3329.08
2023-01-25,3329.31,3335.06,3315.07,3331.09
2023-01-26,3331.31,3351.61,3329.21,3336.75
2023-01-27,3336.75,3372.68,3336.01,3372.68
2023-01-30,3370.19,3370.19,3330.42,3356.71
2023-01-31,3356.18,3383.71,3346.67,3383.71
2023-02-01,3385.98,3401.77,3371,3378.29
2023-02-02,3378.7,3395.52,3353.02,3385.65
2023-02-03,3386.49,3387.83,3342.28,3379.45
2023-02-06,3377.89,3379.04,3339,3354.55
2023-02-07,3352.75,3397.68,3350.06,3387.72
2023-02-08,3390.72,3453.2,3390.72,3434.81
2023-02-09,3435.02,3485.89,3435.02,3474.86
2023-02-10,3472.68,3474.88,3414.03,3443.89
2023-02-13,3443.29,3449.89,3417,3437.88
2023-02-14,3437.96,3479.74,3437,3458.36
2023-02-15,3458.64,3471.66,3452.24,3467.97
2023-02-16,3472.26,3500.85,3448.99,3500.85
2023-02-17,3498.8,3499.11,3457.12,3495.97
2023-02-20,3496.55,3498.47,3470.66,3490.41
2023-02-21,3490.73,3499.75,3472.91,3487.92
2023-02-22,3487.68,3487.68,3440.5,3459.26
2023-02-23,3458.75,3475.63,3442.94,3466.6
2023-02-24,3466.94,3485.27,3455.75,3455.75
2023-02-27,3455.65,3503.27,3441.59,3496.97
2023-02-28,3496.75,3550.47,3473.8,3547.11
2023-03-01,3547.79,3553.36,3496.52,3504.74
2023-03-02,3503.92,3524.5,3485.98,3524.5
2023-03-03,3524.76,3552.89,3524.76,3539.75
2023-03-06,3539.88,3556.53,3536.84,3546.65
2023-03-07,3546.72,3551.75,3522.2,3537.86
2023-03-08,3537.78,3560.3,3512.1,3557.01
2023-03-09,3557.33,3557.41,3501.91,3504.85
2023-03-10,3504.51,3504.51,3408.28,3445.68
2023-03-13,3445.32,3445.32,3265.03,3305.03
2023-03-14,3305.29,3374.94,3274.26,3360.2
2023-03-15,3359.56,3363.23,3148.18,3148.43
2023-03-16,3148.59,3212.56,3105.04,3147.44
2023-03-17,3147.77,3237.82,3106.49,3124.59
2023-03-20,3122.93,3176.49,3023.81,3140.9
2023-03-21,3141.98,3242.78,3141.98,3228.3
2023-03-22,3228.3,3235.35,3180.57,3183.34
2023-03-23,3183.02,3186.42,3149.37,3162.8
2023-03-24,3162.97,3162.97,3016.51,3024.58
2023-03-27,3028.85,3085.24,3016.76,3052.28
2023-03-28,3053.3,3106.62,3049.95,3063.33
2023-03-29,3062.06,3129.37,3062.06,3122.09
2023-03-30,3122.77,3222.66,3122.77,3219.18
2023-03-31,3218.98,3223.54,3173.73,3209.44
2023-04-03,3209.95,3247.21,3208.32,3235.49
2023-04-04,3235.84,3246.03,3193.8,3199.13
2023-04-05,3199.54,3203.28,3159.25,3169.72
2023-04-06,3170.2,3199.94,3169.22,3195.7
2023-04-11,3203.25,3242.21,3203.25,3232.36
2023-04-12,3232.59,3248.7,3211.26,3226.03
2023-04-13,3225.98,3236.15,3209.96,3225.83
2023-04-14,3226.14,3265.88,3225.63,3258.03
2023-04-17,3260.45,3281.51,3254.53,3258
2023-04-18,3260.23,3293.37,3257.3,3275.89
2023-04-19,3269.41,3272.03,3241.92,3262.32
2023-04-20,3265.87,3272.31,3241.51,3255.66
2023-04-21,3255.98,3269.33,3243.8,3254
2023-04-24,3252.27,3266.93,3238.43,3259.16
2023-04-25,3249.85,3261.93,3222.38,3234.72
2023-04-26,3234.61,3240.99,3193.45,3236.01
2023-04-27,3235.23,3258.93,3219.11,3255.43
2023-04-28,3255.43,3276.86,3214.77,3258.65
2023-05-02,3257.8,3265.24,3180.96,3185.77
2023-05-03,3185.27,3203.61,3176.66,3180.68
2023-05-04,3181.11,3194.2,3151.68,3157.63
2023-05-05,3163.75,3224.53,3163.54,3216.88
2023-05-08,3216.61,3265.25,3216.51,3259.84
2023-05-09,3260.01,3260.01,3217.52,3232.57
2023-05-10,3235.57,3244.64,3173.82,3195.54
2023-05-11,3196.05,3202.29,3167.54,3181.01
2023-05-12,3176.48,3197.33,3172.48,3176.93
2023-05-15,3177,3193.14,3159.85,3176.23
2023-05-16,3175.29,3175.29,3128.3,3131.38
2023-05-17,3130.45,3142.86,3116.14,3139.74
2023-05-18,3141.83,3169.26,3141.83,3153.26
2023-05-19,3154.62,3188.93,3154.62,3161.59
2023-05-22,3161.59,3196.58,3145.04,3188.07
2023-05-23,3187.39,3189.19,3168.81,3184.15
2023-05-24,3183.91,3184.77,3111.13,3118.12
2023-05-25,3117.91,3130.6,3080.16,3080.37
2023-05-26,3082.98,3098.23,3066.4,3089.52
2023-05-29,3089.78,3114.88,3076.72,3081.49
2023-05-30,3082.07,3092.35,3058.77,3060.76
2023-05-31,3060.5,3068.23,3033.04,3042.61
2023-06-01,3042.4,3071.05,3039.73,3062.13
2023-06-02,3064.77,3138.23,3064.36,3138.23
2023-06-05,3138.76,3160.2,3132.99,3140.67
2023-06-06,3139.94,3139.94,3098.76,3127.62
2023-06-07,3127.08,3141.09,3114.41,3138.38
2023-06-08,3138.6,3172.02,3135.65,3160.22
2023-06-09,3160.22,3171,3145.88,3160.73
2023-06-12,3163.38,3186.07,3159.63,3171.19
2023-06-13,3171.12,3191.11,3169.16,3184.94
2023-06-14,3184.94,3217.02,3184.94,3211.12
2023-06-15,3208.89,3208.89,3173.3,3185.17
2023-06-16,3184.9,3193.32,3169.51,3184.88
2023-06-19,3182.01,3182.33,3152.54,3157.41
2023-06-20,3154.41,3158.62,3133.23,3139.65
2023-06-21,3137.94,3152.87,3126.65,3130.2
2023-06-22,3128.02,3128.95,3085.44,3091.65
2023-06-23,3086.46,3091.37,3054.23,3056.3
2023-06-26,3055.81,3076.98,3032.86,3076.68
2023-06-27,3081.68,3102.34,3060.07,3081.95
2023-06-28,3083,3107.89,3081.21,3097.95
2023-06-29,3096.83,3115.31,3079.83,3111.16
2023-06-30,3114.75,3160.41,3093.68,3154.91
2023-07-03,3157,3178.52,3153.99,3178.4
2023-07-04,3179.7,3210.73,3164.92,3205.93
2023-07-05,3205.93,3207.04,3150.53,3158
2023-07-06,3157.71,3157.71,3091.93,3100.85
2023-07-07,3101.17,3117.78,3084.49,3114.6
2023-07-10,3114.06,3118.21,3090.68,3101.37
2023-07-11,3101.73,3118.64,3096.44,3110.18
2023-07-12,3110.05,3163.7,3109.91,3160.23
2023-07-13,3157.73,3172.4,3144.18,3166.35
2023-07-14,3164.44,3202.09,3153.95,3161.21
2023-07-17,3160.78,3163.62,3140.07,3156.3
2023-07-18,3158.94,3185.63,3144.09,3167.59
2023-07-19,3167.33,3197.03,3166.81,3186.52
2023-07-20,3185.97,3216.31,3183.84,3200.87
2023-07-21,3200.76,3221.14,3191.4,3212.43
2023-07-24,3212.43,3231.15,3203.83,3230.44
2023-07-25,3230.44,3247.92,3228.91,3241.45
2023-07-26,3240.59,3245.61,3193.64,3215.83
2023-07-27,3216.57,3243.8,3216.28,3225.37
2023-07-28,3225.37,3225.37,3202.13,3214.55
2023-07-31,3214.55,3266.95,3214.55,3245.98
2023-08-01,3246.16,3253.3,3223.12,3227.99
2023-08-02,3223.68,3223.68,3181.17,3181.74
2023-08-03,3182.32,3193.92,3152.6,3193.32
2023-08-04,3193.1,3207.65,3186.17,3200.02
2023-08-07,3200.08,3211.17,3187.14,3206.41
2023-08-08,3206.41,3206.41,3151.33,3167.52
2023-08-09,3171.33,3189.72,3166.73,3183.66
2023-08-10,3183.82,3185.03,3166.74,3172.35
2023-08-11,3173.65,3175.25,3136.87,3147.14
2023-08-14,3147.14,3158.52,3136.66,3148.32
2023-08-15,3148.15,3156.21,3121.14,3124.52
2023-08-16,3125.39,3152.47,3115.73,3140.75
2023-08-17,3140.02,3147.02,3119.79,3125.66
2023-08-18,3125.78,3125.78,3095.73,3117.28
2023-08-21,3116.59,3139.11,3110.17,3115.32
2023-08-22,3116.6,3151.98,3116.6,3138.51
2023-08-23,3138.62,3152.11,3097.07,3098.59
2023-08-24,3098.59,3116.63,3090.72,3094.07
2023-08-25,3094.33,3115,3092.63,3098.91
2023-08-28,3099.18,3130.79,3099.05,3127.47
2023-08-29,3127.47,3154.48,3126.73,3153.05
2023-08-30,3153.24,3179.43,3152.51,3168.56
2023-08-31,3168.8,3185.43,3154.14,3154.14
2023-09-01,3153.62,3182.29,3150.8,3170.81
2023-09-04,3170.63,3192.09,3169.71,3179.13
2023-09-05,3179.13,3204.07,3170.24,3193.31
2023-09-06,3193,3193.24,3167.53,3175.66
2023-09-07,3175.03,3175.16,3133.99,3139.94
2023-09-08,3141.2,3156.82,3123.99,3143.69
2023-09-11,3145.12,3159.69,3140.34,3149.33
2023-09-12,3149.46,3165.87,3141.03,3164.3
2023-09-13,3164.17,3165.03,3135.29,3145.71
2023-09-14,3145.92,3195.77,3144.91,3189.45
2023-09-15,3189.45,3207.99,3177.43,3182.55
2023-09-18,3183.42,3189.34,3153.65,3161.84
2023-09-19,3160.1,3183.88,3152.45,3177.7
2023-09-20,3177.52,3218.53,3172,3211.99
2023-09-21,3212.1,3212.1,3155.09,3162.76
2023-09-22,3161.89,3167.21,3144.35,3158.91
2023-09-25,3158.66,3161.51,3122.98,3137.93
2023-09-26,3139.22,3139.22,3091.35,3116.46
2023-09-27,3116.46,3132.06,3112.86,3123.33
2023-09-28,3123.01,3153.66,3118.09,3151.85
2023-09-29,3151.77,3190.49,3151.77,3168.13
2023-10-02,3170.08,3191.83,3118.64,3128.03
2023-10-03,3127.51,3129.22,3089.61,3093.89
2023-10-04,3093.58,3097.83,3071.75,3080.6
2023-10-05,3080.19,3105.37,3073.86,3091.42
2023-10-06,3091.01,3120.01,3080.77,3119.98
2023-10-09,3119.66,3119.66,3084.92,3091.32
2023-10-10,3092.04,3150.96,3092.04,3150.31
2023-10-11,3150.31,3180.36,3145.05,3169.38
2023-10-12,3170.47,3188.34,3157.92,3166.27
2023-10-13,3166.14,3170.28,3140.38,3147.42
2023-10-16,3147.9,3166.29,3133.28,3158.47
2023-10-17,3159.09,3160.05,3119.71,3147.33
2023-10-18,3147.33,3151.1,3103.02,3105.76
2023-10-19,3105.54,3107.37,3078.5,3082.35
2023-10-20,3083,3084.15,3033.25,3034.48
2023-10-23,3034.8,3040.51,3008.8,3024.9
2023-10-24,3025.23,3043.58,3022.74,3031.14
2023-10-25,3031.37,3043.23,3018.09,3024.52
2023-10-27,3023.65,3053.06,3006.71,3020.72
2023-10-30,3020.28,3068.02,3020.28,3060.24
2023-10-31,3061.4,3087.51,3045.26,3085.54
2023-11-01,3086.85,3099.46,3060.17,3072.47
2023-11-02,3074.09,3145.32,3074.09,3134.84
2023-11-03,3135.99,3197.53,3135.45,3186.37
2023-11-06,3184.64,3211.11,3184.64,3199.74
2023-11-07,3197.52,3198.52,3147.46,3161.22
2023-11-08,3159.91,3178.48,3137.3,3163
2023-11-09,3162.69,3204.23,3154.13,3202.05
2023-11-10,3201.78,3203.66,3180.21,3203.66
2023-11-13,3205.43,3231.28,3204.3,3228.34
2023-11-14,3226.78,3260.13,3207.48,3259.71
2023-11-15,3259.77,3293.71,3259.63,3285.52
2023-11-16,3285.52,3287.83,3261.84,3261.95
2023-11-17,3261.42,3283.55,3261.32,3274.22
2023-11-20,3274.87,3282.67,3263.67,3276.96
2023-11-21,3276.91,3277.86,3247.48,3252.76
2023-11-22,3252.41,3269.73,3244.42,3252.74
2023-11-23,3252.93,3260.23,3243.03,3251.33
2023-11-24,3249.58,3261.36,3236.47,3253.65
2023-11-27,3253.39,3257.94,3233.66,3247.23
2023-11-28,3248.77,3270.13,3240.89,3267.55
2023-11-29,3265.1,3291.15,3252.07,3279.25
2023-11-30,3279.89,3296.38,3274.49,3290.78
2023-12-01,3290.66,3319.21,3285.4,3316.68
2023-12-04,3316.68,3329.9,3306.62,3312.72
2023-12-05,3312.62,3324.66,3291.29,3312.78
2023-12-06,3312.56,3318.26,3297.93,3306.51
2023-12-07,3306.73,3307.22,3275.35,3290.19
2023-12-08,3290.54,3329.44,3287.35,3321.76
2023-12-11,3322,3323.12,3298.01,3305.35
2023-12-12,3304.39,3316.4,3290.72,3299.08
2023-12-13,3299.23,3319.17,3295.22,3297.85
2023-12-14,3298.53,3376.1,3298.41,3356.14
2023-12-15,3354.71,3379.8,3354.4,3371.39
2023-12-18,3371.77,3379.25,3355.26,3364.36
2023-12-19,3363.95,3384.23,3356.62,3382.32
2023-12-20,3381.88,3407.99,3369.43,3397.62
2023-12-21,3397.62,3402.63,3367.16,3400.56
2023-12-22,3400.74,3412.57,3395.73,3407.66
2023-12-27,3407.58,3438.58,3405.85,3438.58
2023-12-28,3438.17,3440.83,3411.64,3414.06
2023-12-29,3413.62,3436.24,3408.97,3434.97
2024-01-02,3435.68,3448.16,3406.45,3412.02
2024-01-03,3411.06,3411.06,3368.52,3377.58
2024-01-04,3377.98,3420.17,3376.72,3420.17
2024-01-05,3417.14,3436.37,3383.76,3430.08
2024-01-08,3429.75,3431.34,3401.3,3425.55
2024-01-09,3425.94,3437.84,3414.04,3426.39
2024-01-10,3426.27,3429.62,3413.75,3421.4
2024-01-11,3421.27,3430.03,3395.48,3398.23
2024-01-12,3399.45,3418.08,3394.82,3398.61
2024-01-15,3398.74,3414.01,3393.1,3410.35
2024-01-16,3408.68,3408.91,3369.58,3383.83
2024-01-17,3383.65,3383.65,3305.62,3327.04
2024-01-18,3327.44,3347.47,3317.76,3343.28
2024-01-19,3345.54,3361.21,3340.3,3344.38
2024-01-22,3345.04,3374.39,3344.9,3371.06
2024-01-23,3371.17,3393.13,3370.27,3384.41
2024-01-24,3385.85,3436.85,3385.85,3431.27
2024-01-25,3430.19,3445.23,3423.95,3437.99
2024-01-26,3438.3,3459,3430.39,3455.57
2024-01-29,3456.47,3471.63,3440.12,3446.96
2024-01-30,3447.44,3458.65,3446.05,3455
2024-01-31,3454.72,3463.6,3432.95,3456.48
2024-02-01,3449.25,3489.8,3442.06,3450.57
2024-02-02,3450.3,3464.09,3440.44,3440.78
2024-02-05,3439.89,3471.05,3413.36,3420.01
2024-02-06,3420.41,3439.54,3411.06,3425.43
2024-02-07,3425.09,3426.14,3378.16,3378.98
2024-02-08,3378.54,3385.6,3356.77,3369.02
2024-02-09,3368.67,3374.18,3344.66,3358.95
2024-02-12,3359.21,3398.39,3357.81,3387.22
2024-02-13,3387.6,3397.05,3363.32,3368.35
2024-02-14,3372.42,3393.7,3365.62,3366.27
2024-02-15,3369.53,3391.5,3367.78,3372.09
2024-02-16,3376.4,3419.58,3374.96,3406.72
2024-02-19,3406.81,3421.98,3385.69,3393.62
2024-02-20,3391.78,3401.68,3382.53,3395.14
2024-02-21,3394.92,3420.5,3383.94,3404.68
2024-02-22,3411.92,3442.98,3409.23,3413.31
2024-02-23,3413.05,3414.69,3378.23,3384.84
2024-02-26,3384.81,3393.3,3371.5,3375.95
2024-02-27,3375.67,3399.36,3368.24,3396.57
2024-02-28,3391.17,3404.75,3379.48,3388.73
2024-02-29,3388.73,3391.29,3337.69,3348.13
2024-03-01,3347.25,3385.94,3347.11,3378.58
2024-03-04,3380.31,3387.23,3360.01,3371.78
2024-03-05,3371.96,3379.88,3348.98,3370.51
2024-03-06,3369.18,3402.83,3368.59,3390.45
2024-03-07,3389.56,3398.54,3368.14,3386
2024-03-08,3388.84,3392.45,3371.53,3378.54
2024-03-11,3375.87,3379.54,3338.1,3353.14
2024-03-12,3351.66,3380.04,3351.52,3364.01
2024-03-13,3401.67,3401.67,3362.58,3362.58
2024-03-14,3401.97,3408.3,3379.75,3394.38
2024-03-15,3394.38,3424.17,3389.55,3410.12
2024-03-18,3410.57,3436.86,3408.92,3429.3
2024-03-19,3428.25,3453.88,3421.77,3453.88
2024-03-20,3453.18,3463.01,3432.26,3453.91
2024-03-21,3453.74,3484.09,3453.74,3483.75
2024-03-22,3480.72,3507.84,3476.66,3499.4
2024-03-25,3501.22,3504.79,3481.11,3496.32
2024-03-26,3495.94,3508.11,3488.13,3499.12
2024-03-27,3499.57,3524.1,3496.47,3523.44
2024-03-28,3523.26,3538.56,3521.1,3535.79
2024-04-02,3536.54,3572.69,3531.76,3537.13
2024-04-03,3538.36,3551.06,3509.47,3551.06
2024-04-04,3551.06,3577.37,3549.74,3571.94
2024-04-05,3571.94,3571.94,3544.02,3566.61
2024-04-08,3566.7,3598.65,3564.34,3592.33
2024-04-09,3591.76,3593.84,3575.06,3585.94
2024-04-10,3586.2,3590.29,3539.82,3565.22
2024-04-11,3564.55,3575.32,3539.48,3544.84
2024-04-12,3543.52,3585.31,3543.52,3554.82
2024-04-15,3553.92,3572.46,3536.04,3539.24
2024-04-16,3537.48,3538.14,3486.23,3497.4
2024-04-17,3498.02,3525.01,3494.79,3507.97
2024-04-18,3509.79,3541.77,3508.73,3538.38
2024-04-19,3534.49,3538.74,3511.7,3537
2024-04-22,3537.14,3564.98,3526.99,3554.19
2024-04-23,3554.42,3586.78,3554.42,3580.87
2024-04-24,3580.73,3590.53,3571.68,3580.28
2024-04-25,3580.97,3580.97,3550.6,3562.39
2024-04-26,3562.89,3576.38,3547.13,3548.29
2024-04-29,3549.8,3565.42,3537.54,3564.38
2024-04-30,3565.7,3592.81,3558.6,3560.42
2024-05-02,3561.28,3598.63,3553.05,3590.35
2024-05-03,3590.76,3620.8,3589.27,3590.96
2024-05-06,3590.16,3616.97,3589.72,3614.61
2024-05-07,3600.67,3645.84,3599.3,3645.84
2024-05-08,3645.66,3650.47,3612.59,3634.69
2024-05-09,3634.76,3676.93,3622.08,3671.65
2024-05-10,3672,3699.77,3671.34,3686.55
2024-05-13,3686.55,3693.12,3679.29,3686.61
2024-05-14,3684.65,3722.29,3682.55,3722.29
2024-05-15,3722.37,3722.66,3700.57,3711.92
2024-05-16,3710.77,3712.14,3693.75,3707.71
2024-05-17,3707.15,3753.5,3698.12,3750.48
2024-05-20,3749.38,3767.32,3745.74,3764.08
2024-05-21,3764.96,3775.68,3754.93,3775.49
2024-05-22,3774.76,3776.58,3736.45,3758.87
2024-05-23,3758.61,3777.78,3740.91,3767.95
2024-05-24,3765.6,3765.6,3720.37,3747.12
2024-05-27,3747.12,3747.12,3694.1,3715.27
2024-05-28,3715.51,3724.04,3707.14,3710.04
2024-05-29,3710.29,3711.71,3650.79,3651.16
2024-05-30,3650.94,3659.03,3639.63,3651.78
2024-05-31,3651.81,3688.37,3649.03,3688.37
2024-06-03,3689.78,3722.4,3688.92,3700.62
2024-06-04,3700.87,3704.97,3641.37,3642.51
2024-06-05,3642.9,3663.16,3611.65,3647.77
2024-06-06,3649.64,3674.27,3643.05,3671.94
2024-06-07,3672.48,3680.63,3644.33,3658.69
2024-06-10,3658.47,3658.47,3625.09,3652.33
2024-06-11,3652.33,3661.4,3608.62,3612.89
2024-06-12,3612.63,3675.54,3610.82,3661.91
2024-06-13,3662.03,3664.27,3599.83,3603.9
2024-06-14,3604.3,3604.3,3534.45,3534.45
2024-06-17,3537.11,3573.81,3536.32,3559.34
2024-06-18,3559.67,3593.49,3559.67,3589.59
2024-06-19,3589.59,3610.51,3584.75,3595.9
2024-06-20,3596.07,3632.96,3594,3630.81
2024-06-21,3633.24,3637.07,3575.2,3591.6
2024-06-24,3591.14,3623.35,3590.35,3618.7
2024-06-25,3618.7,3620.41,3600.98,3612.58
2024-06-26,3613.13,3621.36,3579.49,3597.65
2024-06-27,3598.65,3605.92,3588.72,3601.18
2024-06-28,3602.15,3618.83,3595.81,3609.47
2024-07-01,3609.66,3659.44,3609.35,3648.52
2024-07-02,3649.43,3667.11,3633.28,3660.1
2024-07-03,3660.28,3688.85,3660.17,3680.42
2024-07-04,3680.25,3714.56,3680.01,3712.04
2024-07-05,3712.04,3730.2,3699.39,3708.61
2024-07-08,3710.87,3717.82,3696.26,3707.98
2024-07-09,3708.73,3708.73,3643.62,3650.38
2024-07-10,3650.59,3667.84,3636.54,3666.66
2024-07-11,3666.84,3686.75,3653.05,3685.64
2024-07-12,3685.64,3713.62,3679.66,3706.36
2024-07-15,3705.95,3705.95,3684.49,3684.49
2024-07-16,3685.75,3686.08,3657.84,3683.25
2024-07-17,3682.67,3690.26,3670.75,3674.86
2024-07-18,3674.46,3711.8,3674.46,3677.82
2024-07-19,3677.82,3677.82,3649.03,3671.84
2024-07-22,3673.19,3694.76,3672.08,3686.55
2024-07-23,3686.55,3699.44,3676.74,3685.9
2024-07-24,3685.09,3692.39,3663.32,3678.79
2024-07-25,3674.5,3674.5,3617.64,3669.25
2024-07-26,3668.07,3680.11,3636.25,3671.77
2024-07-29,3671.63,3688.88,3661.41,3663.04
2024-07-30,3663.57,3711.36,3663.35,3702.96
2024-07-31,3702.8,3724.48,3692.46,3701.04
2024-08-01,3700.67,3711.37,3641.22,3644.6
2024-08-02,3642.34,3645.88,3526.02,3527.16
2024-08-05,3526.33,3526.33,3393.81,3443.7
2024-08-06,3449.39,3511.51,3449.39,3468.36
2024-08-07,3468.36,3570.21,3468.36,3553.46
2024-08-08,3552.54,3565.97,3517.65,3544.64
2024-08-09,3545.38,3580.68,3542.18,3561.54
2024-08-12,3562.9,3581.96,3559.4,3568.2
2024-08-13,3569.78,3582.25,3551.3,3566.4
2024-08-14,3567.15,3599.34,3566.14,3597.82
2024-08-15,3597.63,3639.12,3586.72,3629.88
2024-08-16,3629.51,3644.09,3611.5,3627.33
2024-08-19,3627.45,3666.2,3621.99,3666.2
2024-08-20,3666.29,3673.69,3632.17,3638.79
2024-08-21,3639.13,3668.07,3639.13,3663.08
2024-08-22,3662.95,3666.27,3647.78,3653.59
2024-08-23,3653.24,3693.67,3651.02,3689.71
2024-08-26,3689.75,3701.44,3682.6,3694.81
2024-08-27,3695.27,3709.52,3695.02,3697.31
2024-08-28,3695.46,3706.76,3681.79,3700.25
2024-08-29,3700.25,3723.27,3699.02,3706.09
2024-08-30,3706.09,3734.5,3701.76,3730
2024-09-02,3732.49,3747.01,3702.07,3735.89
2024-09-03,3735.01,3745.88,3638.84,3651.56
2024-09-04,3649.36,3649.36,3606.25,3627.23
2024-09-05,3627.4,3654.24,3614.13,3644.68
2024-09-06,3644.88,3645.03,3579.61,3581.41
2024-09-09,3581.17,3624.45,3581.17,3614.88
2024-09-10,3614.53,3636.17,3571.17,3576.18
2024-09-11,3577.99,3610.83,3552.86,3552.86
2024-09-12,3553.71,3611.98,3553.71,3582.58
2024-09-13,3582.76,3614.94,3580.89,3602.79
2024-09-16,3602.05,3603.32,3580.6,3595.01
2024-09-17,3597.73,3615.39,3589.5,3600.36
2024-09-18,3600.29,3610.02,3595.23,3604.88
2024-09-19,3605.03,3674.24,3605.03,3652.06
2024-09-20,3651.97,3657.09,3607.28,3615.48
2024-09-23,3612.9,3626.08,3594.02,3594.02
2024-09-24,3593.55,3620.55,3590.13,3590.13
2024-09-25,3588.81,3598.42,3574.38,3591.63
2024-09-26,3591.84,3639.91,3591.84,3617.73
2024-09-27,3618.38,3650.72,3616.07,3647.85
2024-09-30,3645.43,3656.73,3615.81,3655.09
2024-10-01,3655.09,3658,3609.07,3616.32
2024-10-02,3616.19,3630.15,3607.2,3613.04
2024-10-03,3609.72,3614.15,3573.67,3583.64
2024-10-04,3583.58,3626,3579.94,3609.24
2024-10-07,3610.33,3626.46,3587.45,3612.4
2024-10-08,3610.45,3610.45,3564.07,3576.21
2024-10-09,3576.99,3610.94,3561.45,3610.94
2024-10-10,3610.94,3622.54,3593.16,3604.23
2024-10-11,3604.4,3624.61,3600.89,3614.78