Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1991-04-16,100,100,100,100,325
1991-04-23,95.7,95.7,95.7,95.7,5905
1991-04-30,93.5,93.5,93.5,93.5,7162
1991-05-14,92.9,92.9,92.9,92.9,18300
1991-05-21,95.5,95.5,95.5,95.5,14750
1991-05-28,94.6,94.6,94.6,94.6,31440
1991-06-04,95.8,95.8,95.8,95.8,12396
1991-06-11,95,95,95,95,26247
1991-06-18,85.7,85.7,85.7,85.7,33496
1991-06-25,84.1,84.1,84.1,84.1,25264
1991-07-02,88.1,88.1,88.1,88.1,31913
1991-07-09,85.7,85.7,85.7,85.7,36743
1991-07-16,82.5,82.5,82.5,82.5,42664
1991-07-23,84.4,84.4,84.4,84.4,48483
1991-07-30,81.6,81.6,81.6,81.6,33559
1991-08-06,78.5,78.5,78.5,78.5,46771
1991-08-13,76.3,76.3,76.3,76.3,26415
1991-08-20,74.8,74.8,74.8,74.8,30497
1991-08-27,73.1,73.1,73.1,73.1,37740
1991-09-03,71.8,71.8,71.8,71.8,36796
1991-09-10,70.7,70.7,70.7,70.7,50869
1991-09-17,68.5,68.5,68.5,68.5,52892
1991-09-24,67.2,67.2,67.2,67.2,92084
1991-10-01,67.1,67.1,67.1,67.1,256
1991-10-08,70,70,70,70,91260
1991-10-15,76.3,76.3,76.3,76.3,121743
1991-10-22,83.5,83.5,83.5,83.5,52543
1991-10-29,91.3,91.3,91.3,91.3,145326
1991-11-05,97.9,97.9,97.9,97.9,147129
1991-11-12,98.4,98.4,98.4,98.4,85897
1991-11-19,88.9,88.9,88.9,88.9,82486
1991-11-26,84.7,84.7,84.7,84.7,84286
1991-12-03,90.7,90.7,90.7,90.7,76462
1991-12-10,99.1,99.1,99.1,99.1,189231
1991-12-17,91.7,91.7,91.7,91.7,85
1991-12-31,90.9,90.9,90.9,90.9,108716
1992-01-07,96.4,96.4,96.4,96.4,70805
1992-01-09,95.3,95.3,95.3,95.3,39804
1992-01-14,92,92,92,92,51353
1992-01-16,90.5,90.5,90.5,90.5,40066
1992-01-21,93.7,93.7,93.7,93.7,52891
1992-01-23,94.2,94.2,94.2,94.2,34658
1992-01-28,92.3,92.3,92.3,92.3,55622
1992-01-30,92.7,92.7,92.7,92.7,112
1992-02-04,92.5,92.5,92.5,92.5,55407
1992-02-06,89.1,89.1,89.1,89.1,62355
1992-02-11,92.6,92.6,92.6,92.6,51178
1992-02-13,90.9,90.9,90.9,90.9,157443
1992-02-18,91.3,91.3,91.3,91.3,54385
1992-02-20,92.2,92.2,92.2,92.2,288317
1992-02-25,93.1,93.1,93.1,93.1,96758
1992-02-27,91.5,91.5,91.5,91.5,204230
1992-03-03,93.7,93.7,93.7,93.7,249419
1992-03-05,94.6,94.6,94.6,94.6,130876
1992-03-10,94.1,94.1,94.1,94.1,213041
1992-03-12,94.5,94.5,94.5,94.5,134709
1992-03-17,91,91,91,91,242877
1992-03-19,92.9,92.9,92.9,92.9,230104
1992-03-24,92.4,92.4,92.4,92.4,240762
1992-03-26,90.3,90.3,90.3,90.3,815934
1992-03-31,87.2,87.2,87.2,87.2,159758
1992-04-02,86.8,86.8,86.8,86.8,735932
1992-04-07,84.3,84.3,84.3,84.3,75408
1992-04-09,83.1,83.1,83.1,83.1,471964
1992-04-14,83.5,83.5,83.5,83.5,332564
1992-04-16,82.2,82.2,82.2,82.2,345235
1992-04-23,82.2,82.2,82.2,82.2,787677
1992-04-28,78.8,78.8,78.8,78.8,1208418
1992-04-30,76.5,76.5,76.5,76.5,1010245
1992-05-05,75.3,75.3,75.3,75.3,618295
1992-05-07,75.9,75.9,75.9,75.9,540569
1992-05-12,77.4,77.4,77.4,77.4,760902
1992-05-14,76.2,76.2,76.2,76.2,771442
1992-05-19,73.9,73.9,73.9,73.9,594536
1992-05-21,74,74,74,74,441589
1992-05-26,73.1,73.1,73.1,73.1,656051
1992-05-28,74,74,74,74,660426
1992-06-02,73.8,73.8,73.8,73.8,820627
1992-06-04,71.5,71.5,71.5,71.5,852442
1992-06-09,70,70,70,70,705777
1992-06-11,67.8,67.8,67.8,67.8,353346
1992-06-16,66.4,66.4,66.4,66.4,459906
1992-06-23,62.8,62.8,62.8,62.8,634572
1992-06-25,65.3,65.3,65.3,65.3,399021
1992-06-30,71.5,71.5,71.5,71.5,381545
1992-07-02,78.3,78.3,78.3,78.3,36365
1992-07-07,85.2,85.2,85.2,85.2,1492181
1992-07-09,86.1,86.1,86.1,86.1,1164413
1992-07-14,83,83,83,83,984868
1992-07-16,84.4,84.4,84.4,84.4,904914
1992-07-21,82.1,82.1,82.1,82.1,1090711
1992-07-23,84.1,84.1,84.1,84.1,1539688
1992-07-28,83.7,83.7,83.7,83.7,1575696
1992-07-30,83.2,83.2,83.2,83.2,1383872
1992-08-04,81,81,81,81,1023857
1992-08-06,80.2,80.2,80.2,80.2,753864
1992-08-11,80.5,80.5,80.5,80.5,852077
1992-08-13,80.3,80.3,80.3,80.3,568771
1992-08-18,79.9,79.9,79.9,79.9,647523
1992-08-20,80,80,80,80,820814
1992-08-25,81,81,81,81,918133
1992-08-27,84.1,84.1,84.1,84.1,1498890
1992-09-01,82.9,82.9,82.9,82.9,1176262
1992-09-03,82.8,82.8,82.8,82.8,849619
1992-09-08,81.9,81.9,81.9,81.9,1068323
1992-09-10,81.7,81.7,81.7,81.7,1139893
1992-09-15,84.6,84.6,84.6,84.6,1241646
1992-09-17,86.6,86.6,86.6,86.6,1171096
1992-09-22,86.7,86.7,86.7,86.7,1503395
1992-09-24,87.8,87.8,87.8,87.8,1351898
1992-09-29,90.2,90.2,90.2,90.2,1597274
1992-10-01,92.7,92.7,92.7,92.7,1093258
1992-10-06,92.1,92.1,92.1,92.1,1384106
1992-10-08,89.4,89.4,89.4,89.4,1259133
1992-10-13,86.7,86.7,86.7,86.7,1441791
1992-10-15,88.3,88.3,88.3,88.3,1297496
1992-10-20,92.2,92.2,92.2,92.2,1704266
1992-10-22,94.2,94.2,94.2,94.2,1308063
1992-10-27,95.1,95.1,95.1,95.1,2681652
1992-10-29,92.9,92.9,92.9,92.9,1827233
1992-11-03,91.5,91.5,91.5,91.5,1670665
1992-11-05,93.2,93.2,93.2,93.2,1037205
1992-11-10,93.3,93.3,93.3,93.3,1083726
1992-11-12,93.2,93.2,93.2,93.2,616125
1992-11-17,94.7,94.7,94.7,94.7,987654
1992-11-19,95.1,95.1,95.1,95.1,748662
1992-11-24,93.2,93.2,93.2,93.2,1097768
1992-11-26,95.4,95.4,95.4,95.4,1101177
1992-12-01,100.2,100.2,100.2,100.2,956462
1992-12-03,104.8,104.8,104.8,104.8,1749591
1992-12-08,105.8,105.8,105.8,105.8,1397195
1992-12-10,105.9,105.9,105.9,105.9,1267081
1992-12-15,105.6,105.6,105.6,105.6,1620471
1992-12-17,104.5,104.5,104.5,104.5,1103052
1992-12-22,103,103,103,103,1406144
1992-12-29,102.9,102.9,102.9,102.9,999046
1993-01-04,102.5,102.5,102.5,102.5,521145
1993-01-05,103.4,103.4,103.4,103.4,971042
1993-01-07,104.6,104.6,104.6,104.6,849019
1993-01-11,106.1,106.1,106.1,106.1,881346
1993-01-12,106.9,106.9,106.9,106.9,701730
1993-01-14,106.7,106.7,106.7,106.7,1145091
1993-01-18,107.3,107.3,107.3,107.3,992385
1993-01-19,106.9,106.9,106.9,106.9,562865
1993-01-21,106.7,106.7,106.7,106.7,1061338
1993-01-25,105.4,105.4,105.4,105.4,887006
1993-01-26,103.8,103.8,103.8,103.8,657058
1993-01-28,103.9,103.9,103.9,103.9,999260
1993-02-01,104.6,104.6,104.6,104.6,680944
1993-02-02,104.8,104.8,104.8,104.8,742014
1993-02-04,104.5,104.5,104.5,104.5,1042038
1993-02-08,104.4,104.4,104.4,104.4,909100
1993-02-09,104.2,104.2,104.2,104.2,496573
1993-02-11,103.8,103.8,103.8,103.8,775254
1993-02-15,104.1,104.1,104.1,104.1,444831
1993-02-16,104.8,104.8,104.8,104.8,568262
1993-02-18,103.6,103.6,103.6,103.6,1036121
1993-02-22,104,104,104,104,809122
1993-02-23,105.5,105.5,105.5,105.5,624670
1993-02-25,107.1,107.1,107.1,107.1,712318
1993-03-01,108.8,108.8,108.8,108.8,805263
1993-03-02,112.1,112.1,112.1,112.1,567846
1993-03-04,115.2,115.2,115.2,115.2,1366276
1993-03-08,118.7,118.7,118.7,118.7,2011285
1993-03-09,122.7,122.7,122.7,122.7,1524164
1993-03-11,125.4,125.4,125.4,125.4,2112550
1993-03-15,121.7,121.7,121.7,121.7,1649795
1993-03-16,121,121,121,121,763581
1993-03-18,123.1,123.1,123.1,123.1,479335
1993-03-22,124.8,124.8,124.8,124.8,2286277
1993-03-23,124.1,124.1,124.1,124.1,1410540
1993-03-25,126.5,126.5,126.5,126.5,1439363
1993-03-29,128.5,128.5,128.5,128.5,1061357
1993-03-30,128.8,128.8,128.8,128.8,770970
1993-04-01,127.9,127.9,127.9,127.9,891020
1993-04-05,128.6,128.6,128.6,128.6,727717
1993-04-06,129.6,129.6,129.6,129.6,865290
1993-04-08,133.5,133.5,133.5,133.5,1825048
1993-04-13,141.1,141.1,141.1,141.1,1785126
1993-04-15,151.4,151.4,151.4,151.4,2480655
1993-04-19,162.3,162.3,162.3,162.3,2099916
1993-04-20,175.4,175.4,175.4,175.4,2093680
1993-04-22,191.7,191.7,191.7,191.7,4155150
1993-04-26,192.8,192.8,192.8,192.8,3960830
1993-04-27,186.5,186.5,186.5,186.5,2067013
1993-04-29,181.7,181.7,181.7,181.7,2623531
1993-05-04,187.3,187.3,187.3,187.3,1764525
1993-05-06,200.5,200.5,200.5,200.5,2123488
1993-05-10,220.1,220.1,220.1,220.1,1307180
1993-05-11,241.8,241.8,241.8,241.8,2094465
1993-05-13,253.4,253.4,253.4,253.4,4153040
1993-05-17,251.3,251.3,251.3,251.3,4015681
1993-05-18,271.8,271.8,271.8,271.8,2943023
1993-05-20,296.9,296.9,296.9,296.9,4400339
1993-05-24,316.8,316.8,316.8,316.8,2283469
1993-05-25,342.4,342.4,342.4,342.4,1598039
1993-05-27,363.2,363.2,363.2,363.2,3326644
1993-05-31,374.1,374.1,374.1,374.1,3982528
1993-06-01,366.8,366.8,366.8,366.8,3236241
1993-06-03,331.6,331.6,331.6,331.6,3536866
1993-06-07,300,300,300,300,1669990
1993-06-08,270.9,270.9,270.9,270.9,1820196
1993-06-09,260.8,260.8,260.8,260.8,3990578
1993-06-14,285.8,285.8,285.8,285.8,877156
1993-06-15,313.5,313.5,313.5,313.5,1100333
1993-06-17,328.5,328.5,328.5,328.5,7781124
1993-06-21,317.8,317.8,317.8,317.8,3451725
1993-06-22,327.1,327.1,327.1,327.1,2958600
1993-06-24,336.1,336.1,336.1,336.1,5013158
1993-06-28,340.9,340.9,340.9,340.9,3708545
1993-06-29,346.4,346.4,346.4,346.4,2818864
1993-07-01,363.6,363.6,363.6,363.6,5007031
1993-07-05,396,396,396,396,4398006
1993-07-06,409.2,409.2,409.2,409.2,4511459
1993-07-08,384.1,384.1,384.1,384.1,4421925
1993-07-12,406.5,406.5,406.5,406.5,2435401
1993-07-13,411.7,411.7,411.7,411.7,2901565
1993-07-15,404.7,404.7,404.7,404.7,3067012
1993-07-19,410,410,410,410,4707051
1993-07-20,418.9,418.9,418.9,418.9,4221147
1993-07-22,414.6,414.6,414.6,414.6,2944593
1993-07-26,416.5,416.5,416.5,416.5,2169760
1993-07-27,416.7,416.7,416.7,416.7,1890626
1993-07-29,414.8,414.8,414.8,414.8,4059835
1993-08-02,418,418,418,418,2870685
1993-08-03,419.4,419.4,419.4,419.4,2464160
1993-08-05,440.1,440.1,440.1,440.1,4973445
1993-08-09,480.9,480.9,480.9,480.9,4891747
1993-08-10,518.9,518.9,518.9,518.9,3174635
1993-08-12,519.2,519.2,519.2,519.2,7205232
1993-08-16,543,543,543,543,4968870
1993-08-17,580.3,580.3,580.3,580.3,5107247
1993-08-19,593.7,593.7,593.7,593.7,4607982
1993-08-23,631.8,631.8,631.8,631.8,1960999
1993-08-24,692.2,692.2,692.2,692.2,2574483
1993-08-26,738.9,738.9,738.9,738.9,5770800
1993-08-30,689.2,689.2,689.2,689.2,6180986
1993-08-31,623.6,623.6,623.6,623.6,5841158
1993-09-02,681.5,681.5,681.5,681.5,3812590
1993-09-06,747.5,747.5,747.5,747.5,5659136
1993-09-07,706,706,706,706,6999123
1993-09-09,668.3,668.3,668.3,668.3,6228525
1993-09-13,668.8,668.8,668.8,668.8,4103683
1993-09-14,675.6,675.6,675.6,675.6,3123556
1993-09-16,697.5,697.5,697.5,697.5,4026487
1993-09-20,653.7,653.7,653.7,653.7,4205317
1993-09-21,611.9,611.9,611.9,611.9,2841332
1993-09-23,582.6,582.6,582.6,582.6,3198157
1993-09-27,578.1,578.1,578.1,578.1,3035793
1993-09-28,605,605,605,605,4042421
1993-09-30,623.1,623.1,623.1,623.1,3650325
1993-10-04,646.7,646.7,646.7,646.7,5933324
1993-10-05,669.4,669.4,669.4,669.4,5210754
1993-10-07,675.3,675.3,675.3,675.3,6134977
1993-10-11,708.3,708.3,708.3,708.3,5289038
1993-10-12,749.8,749.8,749.8,749.8,5169259
1993-10-14,765.3,765.3,765.3,765.3,6832544
1993-10-18,801.7,801.7,801.7,801.7,5184200
1993-10-19,796.2,796.2,796.2,796.2,3689601
1993-10-21,775.6,775.6,775.6,775.6,5206634
1993-10-26,765.2,765.2,765.2,765.2,5416528
1993-10-28,788.4,788.4,788.4,788.4,4021451
1993-11-02,809.7,809.7,809.7,809.7,4083845
1993-11-04,824.7,824.7,824.7,824.7,4576025
1993-11-08,815.5,815.5,815.5,815.5,5450618
1993-11-09,802.9,802.9,802.9,802.9,4701944
1993-11-10,836.5,836.5,836.5,836.5,3172262
1993-11-15,886.8,886.8,886.8,886.8,5632549
1993-11-16,904.4,904.4,904.4,904.4,4880745
1993-11-18,851.2,851.2,851.2,851.2,4368511
1993-11-22,815.8,815.8,815.8,815.8,4727511
1993-11-23,858.2,858.2,858.2,858.2,2973715
1993-11-25,880.1,880.1,880.1,880.1,4774934
1993-11-29,872.2,872.2,872.2,872.2,3441783
1993-11-30,876.7,876.7,876.7,876.7,3052153
1993-12-02,906.8,906.8,906.8,906.8,3532139
1993-12-06,947.7,947.7,947.7,947.7,4740091
1993-12-07,965.4,965.4,965.4,965.4,4385071
1993-12-09,963.2,963.2,963.2,963.2,4074817
1993-12-13,1015.7,1015.7,1015.7,1015.7,4076899
1993-12-14,1029.6,1029.6,1029.6,1029.6,3206540
1993-12-16,1055.6,1055.6,1055.6,1055.6,3623304
1993-12-20,1079.7,1079.7,1079.7,1079.7,4999127
1993-12-21,1122.6,1122.6,1122.6,1122.6,3549220
1993-12-23,1196.9,1196.9,1196.9,1196.9,5342432
1993-12-27,1267.3,1267.3,1267.3,1267.3,5212709
1993-12-28,1162.7,1162.7,1162.7,1162.7,4039055
1993-12-30,1229.8,1229.8,1229.8,1229.8,5742386
1994-01-03,1289.7,1289.7,1289.7,1289.7,4352850
1994-01-04,1319.4,1319.4,1319.4,1319.4,6227135
1994-01-06,1308.3,1308.3,1308.3,1308.3,7330693
1994-01-10,1316,1316,1316,1316,5820531
1994-01-11,1340.4,1340.4,1340.4,1340.4,4499420
1994-01-13,1395.7,1395.7,1395.7,1395.7,8009735
1994-01-17,1445.9,1445.9,1445.9,1445.9,8803557
1994-01-18,1491,1491,1491,1491,6640037
1994-01-20,1524.6,1524.6,1524.6,1524.6,9039115
1994-01-24,1566.7,1566.7,1566.7,1566.7,6016147
1994-01-25,1661.7,1661.7,1661.7,1661.7,4610084
1994-01-27,1801.2,1801.2,1801.2,1801.2,8310610
1994-01-31,1669,1669,1669,1669,11549975
1994-02-01,1505.4,1505.4,1505.4,1505.4,3352674
1994-02-03,1470.2,1470.2,1470.2,1470.2,7892018
1994-02-07,1595.4,1595.4,1595.4,1595.4,5253590
1994-02-08,1662.6,1662.6,1662.6,1662.6,7161644
1994-02-10,1710.4,1710.4,1710.4,1710.4,7756283
1994-02-14,1785.4,1785.4,1785.4,1785.4,6156348
1994-02-15,1858.6,1858.6,1858.6,1858.6,5863371
1994-02-17,1884.3,1884.3,1884.3,1884.3,7882007
1994-02-21,1913.9,1913.9,1913.9,1913.9,6552287
1994-02-22,1941.8,1941.8,1941.8,1941.8,4350393
1994-02-24,1957.8,1957.8,1957.8,1957.8,6997009
1994-02-28,1996.7,1996.7,1996.7,1996.7,4382215
1994-03-01,2004.5,2004.5,2004.5,2004.5,3817375
1994-03-03,1977,1977,1977,1977,4766718
1994-03-07,2012.9,2012.9,2012.9,2012.9,4330101
1994-03-08,2052.5,2052.5,2052.5,2052.5,3494654
1994-03-10,2038.9,2038.9,2038.9,2038.9,5248114
1994-03-14,2022.5,2022.5,2022.5,2022.5,3836023
1994-03-15,2047.5,2047.5,2047.5,2047.5,2959119
1994-03-17,1996.2,1996.2,1996.2,1996.2,4452392
1994-03-21,1820.5,1820.5,1820.5,1820.5,2905724
1994-03-22,1704.1,1704.1,1704.1,1704.1,3600083
1994-03-24,1830.9,1830.9,1830.9,1830.9,4662175
1994-03-28,1744.6,1744.6,1744.6,1744.6,4483353
1994-03-29,1586.5,1586.5,1586.5,1586.5,1984939
1994-03-31,1437.1,1437.1,1437.1,1437.1,2877940
1994-04-05,1362.9,1362.9,1362.9,1362.9,5011471
1994-04-07,1385.5,1385.5,1385.5,1385.5,4389803
1994-04-08,1324.4,1324.4,1324.4,1324.4,3333579
1994-04-11,1182.3,1182.3,1182.3,1182.3,763147
1994-04-12,1058,1058,1058,1058,500174
1994-04-14,986.7,986.7,986.7,986.7,1934018
1994-04-18,1037.9,1037.9,1037.9,1037.9,3747152
1994-04-19,1117.1,1117.1,1117.1,1117.1,4549712
1994-04-21,1295.1,1295.1,1295.1,1295.1,4448853
1994-04-25,1340.3,1340.3,1340.3,1340.3,7807114
1994-04-26,1208.2,1208.2,1208.2,1208.2,413567
1994-04-28,1089.5,1089.5,1089.5,1089.5,420070
1994-05-05,1126,1126,1126,1126,3149241
1994-05-06,1072.9,1072.9,1072.9,1072.9,4477044
1994-05-09,1028.8,1028.8,1028.8,1028.8,3722138
1994-05-10,1028.2,1028.2,1028.2,1028.2,2010774
1994-05-12,1055.4,1055.4,1055.4,1055.4,3218177
1994-05-16,1148.4,1148.4,1148.4,1148.4,3949985
1994-05-17,1132.2,1132.2,1132.2,1132.2,3402679
1994-05-19,1168.4,1168.4,1168.4,1168.4,3782689
1994-05-23,1210.2,1210.2,1210.2,1210.2,3986164
1994-05-24,1233.8,1233.8,1233.8,1233.8,4489340
1994-05-26,1215,1215,1215,1215,3919909
1994-05-30,1208.1,1208.1,1208.1,1208.1,4248906
1994-05-31,1190,1190,1190,1190,4491011
1994-06-01,1103.9,1103.9,1103.9,1103.9,3267612
1994-06-06,1047.8,1047.8,1047.8,1047.8,3207926
1994-06-07,1010.5,1010.5,1010.5,1010.5,4137795
1994-06-09,960.3,960.3,960.3,960.3,4025139
1994-06-13,865.8,865.8,865.8,865.8,591273
1994-06-14,784.4,784.4,784.4,784.4,2820447
1994-06-16,829.1,829.1,829.1,829.1,5161818
1994-06-20,780.4,780.4,780.4,780.4,4167941
1994-06-21,732.7,732.7,732.7,732.7,3416763
1994-06-23,713.3,713.3,713.3,713.3,6149078
1994-06-27,759.1,759.1,759.1,759.1,3878286
1994-06-28,783.2,783.2,783.2,783.2,2586745
1994-06-30,770.4,770.4,770.4,770.4,2639833
1994-07-04,792.8,792.8,792.8,792.8,2933926
1994-07-05,837.7,837.7,837.7,837.7,2531830
1994-07-06,873.3,873.3,873.3,873.3,2074659
1994-07-07,906,906,906,906,4091298
1994-07-11,950.1,950.1,950.1,950.1,4587858
1994-07-12,1014.2,1014.2,1014.2,1014.2,3854426
1994-07-13,1093.7,1093.7,1093.7,1093.7,4260343
1994-07-14,1028.9,1028.9,1028.9,1028.9,3333675
1994-07-18,1094,1094,1094,1094,5305280
1994-07-19,1153.3,1153.3,1153.3,1153.3,5801983
1994-07-20,1048.8,1048.8,1048.8,1048.8,5919855
1994-07-21,1089.4,1089.4,1089.4,1089.4,4064584
1994-07-25,1037.7,1037.7,1037.7,1037.7,3318477
1994-07-26,1026.5,1026.5,1026.5,1026.5,3532420
1994-07-27,1056.4,1056.4,1056.4,1056.4,2619281
1994-07-28,1059.4,1059.4,1059.4,1059.4,2695589
1994-08-01,1067.7,1067.7,1067.7,1067.7,2013492
1994-08-02,1082.4,1082.4,1082.4,1082.4,2092888
1994-08-03,1120.8,1120.8,1120.8,1120.8,2977948
1994-08-04,1161,1161,1161,1161,4142540
1994-08-08,1176.3,1176.3,1176.3,1176.3,3691108
1994-08-09,1159.5,1159.5,1159.5,1159.5,2582874
1994-08-10,1141.9,1141.9,1141.9,1141.9,2346877
1994-08-11,1146.7,1146.7,1146.7,1146.7,2393537
1994-08-16,1173.8,1173.8,1173.8,1173.8,2256458
1994-08-17,1190.6,1190.6,1190.6,1190.6,2635856
1994-08-18,1220.8,1220.8,1220.8,1220.8,3287912
1994-08-22,1219.6,1219.6,1219.6,1219.6,3796115
1994-08-23,1229.2,1229.2,1229.2,1229.2,2846979
1994-08-24,1175.3,1175.3,1175.3,1175.3,2091900
1994-08-25,1127.4,1127.4,1127.4,1127.4,2769556
1994-08-29,1130.3,1130.3,1130.3,1130.3,2587498
1994-08-30,1144.4,1144.4,1144.4,1144.4,2165139
1994-08-31,1101.3,1101.3,1101.3,1101.3,1846284
1994-09-01,1049.4,1049.4,1049.4,1049.4,1485396
1994-09-05,1026.6,1026.6,1026.6,1026.6,2165124
1994-09-06,942.3,942.3,942.3,942.3,2393445
1994-09-07,917.1,917.1,917.1,917.1,3808135
1994-09-08,991.7,991.7,991.7,991.7,1713759
1994-09-12,1041,1041,1041,1041,4953111
1994-09-13,964.3,964.3,964.3,964.3,2643615
1994-09-14,937.7,937.7,937.7,937.7,2151420
1994-09-15,950.9,950.9,950.9,950.9,1948068
1994-09-19,947.4,947.4,947.4,947.4,2225364
1994-09-20,916.1,916.1,916.1,916.1,1789692
1994-09-21,897.5,897.5,897.5,897.5,3167716
1994-09-22,899.9,899.9,899.9,899.9,1795077
1994-09-26,894.8,894.8,894.8,894.8,1965422
1994-09-27,856.5,856.5,856.5,856.5,1497288
1994-09-28,868.4,868.4,868.4,868.4,3299017
1994-09-29,903.7,903.7,903.7,903.7,1848063
1994-10-03,927.4,927.4,927.4,927.4,2331864
1994-10-04,939.3,939.3,939.3,939.3,2293303
1994-10-05,972.4,972.4,972.4,972.4,3161238
1994-10-06,972.4,972.4,972.4,972.4,2280062
1994-10-07,974.1,974.1,974.1,974.1,1861431
1994-10-10,943.7,943.7,943.7,943.7,2599159
1994-10-11,916.7,916.7,916.7,916.7,2355160
1994-10-12,914.6,914.6,914.6,914.6,1788636
1994-10-13,892.6,892.6,892.6,892.6,1460940
1994-10-14,899.3,899.3,899.3,899.3,1374980
1994-10-17,905.8,905.8,905.8,905.8,981688
1994-10-18,926.9,926.9,926.9,926.9,2235384
1994-10-19,911.2,911.2,911.2,911.2,1625934
1994-10-20,904,904,904,904,2577047
1994-10-21,881.9,881.9,881.9,881.9,1754089
1994-10-24,847.1,847.1,847.1,847.1,1860237
1994-10-25,832,832,832,832,2723680
1994-10-26,812.3,812.3,812.3,812.3,2212843
1994-10-27,789.2,789.2,789.2,789.2,2793162
1994-10-28,764,764,764,764,2395645
1994-11-02,790.3,790.3,790.3,790.3,1746949
1994-11-03,812.1,812.1,812.1,812.1,3130990
1994-11-04,783.8,783.8,783.8,783.8,3063592
1994-11-07,767.1,767.1,767.1,767.1,1487836
1994-11-08,760.3,760.3,760.3,760.3,1506488
1994-11-09,737.4,737.4,737.4,737.4,1619308
1994-11-10,717.8,717.8,717.8,717.8,1955398
1994-11-14,695.2,695.2,695.2,695.2,2266522
1994-11-15,662.4,662.4,662.4,662.4,3080382
1994-11-16,649.2,649.2,649.2,649.2,3536312
1994-11-17,691.7,691.7,691.7,691.7,3353778
1994-11-18,696.5,696.5,696.5,696.5,2915941
1994-11-21,663.9,663.9,663.9,663.9,2255346
1994-11-22,654,654,654,654,2616266
1994-11-23,668.8,668.8,668.8,668.8,2178462
1994-11-24,669.2,669.2,669.2,669.2,2564344
1994-11-25,673.3,673.3,673.3,673.3,1572217
1994-11-28,691.3,691.3,691.3,691.3,2518167
1994-11-29,730.7,730.7,730.7,730.7,3517569
1994-11-30,776.1,776.1,776.1,776.1,4653888
1994-12-01,793.5,793.5,793.5,793.5,4811563
1994-12-02,781.6,781.6,781.6,781.6,4307518
1994-12-05,789.3,789.3,789.3,789.3,4364990
1994-12-06,780.5,780.5,780.5,780.5,3929548
1994-12-07,744.9,744.9,744.9,744.9,2975168
1994-12-08,702.6,702.6,702.6,702.6,3058418
1994-12-09,680.6,680.6,680.6,680.6,3355128
1994-12-12,720,720,720,720,3948757
1994-12-13,720,720,720,720,3556776
1994-12-14,702.5,702.5,702.5,702.5,1478609
1994-12-15,700.7,700.7,700.7,700.7,1261313
1994-12-16,713.5,713.5,713.5,713.5,2733708
1994-12-19,735.9,735.9,735.9,735.9,3404149
1994-12-20,713.3,713.3,713.3,713.3,2355886
1994-12-21,717.2,717.2,717.2,717.2,1799796
1994-12-22,713,713,713,713,1730909
1994-12-23,716.1,716.1,716.1,716.1,2122683
1994-12-27,713.6,713.6,713.6,713.6,1426155
1994-12-28,705,705,705,705,1626241
1994-12-29,732,732,732,732,2444472
1995-01-02,749.7,749.7,749.7,749.7,2623478
1995-01-03,775.9,775.9,775.9,775.9,3763225
1995-01-04,760.8,760.8,760.8,760.8,3287448
1995-01-05,766.3,766.3,766.3,766.3,3090882
1995-01-06,735.3,735.3,735.3,735.3,1979411
1995-01-09,743.8,743.8,743.8,743.8,1569598
1995-01-10,721.9,721.9,721.9,721.9,1379210
1995-01-11,732.6,732.6,732.6,732.6,2270028
1995-01-12,726.5,726.5,726.5,726.5,1838003
1995-01-13,739.4,739.4,739.4,739.4,1853161
1995-01-16,740.6,740.6,740.6,740.6,2162509
1995-01-17,737.9,737.9,737.9,737.9,1880198
1995-01-18,733.4,733.4,733.4,733.4,1978861
1995-01-19,729.4,729.4,729.4,729.4,1700821
1995-01-20,718.5,718.5,718.5,718.5,1898106
1995-01-23,696,696,696,696,1547965
1995-01-24,679.1,679.1,679.1,679.1,2120862
1995-01-25,679.1,679.1,679.1,679.1,2244442
1995-01-26,662.2,662.2,662.2,662.2,1490103
1995-01-27,641.6,641.6,641.6,641.6,1296441
1995-01-30,632.8,632.8,632.8,632.8,1814923
1995-01-31,605.9,605.9,605.9,605.9,1972396
1995-02-01,615.5,615.5,615.5,615.5,2014314
1995-02-02,597.8,597.8,597.8,597.8,2199993
1995-02-03,586.7,586.7,586.7,586.7,1949411
1995-02-06,620.2,620.2,620.2,620.2,937601
1995-02-07,663.3,663.3,663.3,663.3,4506182
1995-02-08,653.1,653.1,653.1,653.1,3478111
1995-02-09,658.9,658.9,658.9,658.9,2537573
1995-02-10,648.7,648.7,648.7,648.7,2446711
1995-02-13,632,632,632,632,1410337
1995-02-14,646.1,646.1,646.1,646.1,1393876
1995-02-15,649.5,649.5,649.5,649.5,1500049
1995-02-16,657.4,657.4,657.4,657.4,1722527
1995-02-17,659.6,659.6,659.6,659.6,1763525
1995-02-20,648.7,648.7,648.7,648.7,1169064
1995-02-21,618,618,618,618,3328295
1995-02-22,615,615,615,615,1870329
1995-02-23,629.8,629.8,629.8,629.8,1852027
1995-02-24,678.9,678.9,678.9,678.9,5114083
1995-02-27,645.9,645.9,645.9,645.9,1763819
1995-02-28,632.3,632.3,632.3,632.3,1364431
1995-03-01,633.8,633.8,633.8,633.8,1071551
1995-03-02,641.3,641.3,641.3,641.3,1136307
1995-03-03,657.4,657.4,657.4,657.4,2343624
1995-03-06,660.9,660.9,660.9,660.9,1537590
1995-03-07,654.7,654.7,654.7,654.7,1745174
1995-03-08,653.3,653.3,653.3,653.3,1217610
1995-03-09,650.8,650.8,650.8,650.8,1329794
1995-03-10,638.9,638.9,638.9,638.9,1235977
1995-03-13,635,635,635,635,1153957
1995-03-14,618.8,618.8,618.8,618.8,1309188
1995-03-15,619.3,619.3,619.3,619.3,1036844
1995-03-16,612,612,612,612,1114170
1995-03-17,606,606,606,606,1190985
1995-03-20,600.1,600.1,600.1,600.1,1018265
1995-03-21,593.3,593.3,593.3,593.3,1198666
1995-03-22,584.5,584.5,584.5,584.5,1159118
1995-03-23,578.1,578.1,578.1,578.1,1065344
1995-03-24,581.3,581.3,581.3,581.3,1043791
1995-03-27,593,593,593,593,1250510
1995-03-28,577.8,577.8,577.8,577.8,1671827
1995-03-29,583.5,583.5,583.5,583.5,1455221
1995-03-30,594.5,594.5,594.5,594.5,1523178
1995-03-31,606.6,606.6,606.6,606.6,1530840
1995-04-03,605.3,605.3,605.3,605.3,1354081
1995-04-04,625.2,625.2,625.2,625.2,2306598
1995-04-05,643.5,643.5,643.5,643.5,2193462
1995-04-06,669.4,669.4,669.4,669.4,3736107
1995-04-07,689.9,689.9,689.9,689.9,3331389
1995-04-10,729.9,729.9,729.9,729.9,5239447
1995-04-11,741.3,741.3,741.3,741.3,5524200
1995-04-12,742,742,742,742,4628590
1995-04-13,709.9,709.9,709.9,709.9,4057733
1995-04-14,731,731,731,731,2653962
1995-04-18,764.7,764.7,764.7,764.7,2903277
1995-04-19,816.8,816.8,816.8,816.8,5366832
1995-04-20,849.4,849.4,849.4,849.4,10912212
1995-04-21,830.8,830.8,830.8,830.8,6935733
1995-04-24,882.3,882.3,882.3,882.3,3717283
1995-04-25,900.8,900.8,900.8,900.8,8993304
1995-04-26,840.3,840.3,840.3,840.3,5590869
1995-04-27,869.4,869.4,869.4,869.4,7035357
1995-04-28,853.3,853.3,853.3,853.3,6400038
1995-05-04,848.5,848.5,848.5,848.5,4594579
1995-05-05,834.2,834.2,834.2,834.2,4108917
1995-05-09,839,839,839,839,3571981
1995-05-10,864,864,864,864,4988168
1995-05-11,894.8,894.8,894.8,894.8,5614432
1995-05-12,915.2,915.2,915.2,915.2,5358786
1995-05-15,901.7,901.7,901.7,901.7,4593631
1995-05-16,864.8,864.8,864.8,864.8,3519266
1995-05-17,828.5,828.5,828.5,828.5,2930949
1995-05-18,817.9,817.9,817.9,817.9,4614319
1995-05-19,802.4,802.4,802.4,802.4,3630008
1995-05-22,761.8,761.8,761.8,761.8,3198922
1995-05-23,724.4,724.4,724.4,724.4,4059899
1995-05-24,776.8,776.8,776.8,776.8,3053795
1995-05-25,826.1,826.1,826.1,826.1,7027917
1995-05-26,782.2,782.2,782.2,782.2,3379987
1995-05-29,818.9,818.9,818.9,818.9,3557603
1995-05-30,768.7,768.7,768.7,768.7,3060969
1995-05-31,777.9,777.9,777.9,777.9,2689598
1995-06-01,742.1,742.1,742.1,742.1,2253607
1995-06-02,746.6,746.6,746.6,746.6,2471943
1995-06-05,785.3,785.3,785.3,785.3,1927603
1995-06-06,797.9,797.9,797.9,797.9,2308402
1995-06-07,799.9,799.9,799.9,799.9,2381055
1995-06-08,803.6,803.6,803.6,803.6,2764942
1995-06-09,796.8,796.8,796.8,796.8,1639681
1995-06-12,791.4,791.4,791.4,791.4,1500637
1995-06-13,788.8,788.8,788.8,788.8,1424187
1995-06-14,787.2,787.2,787.2,787.2,1415800
1995-06-16,762.9,762.9,762.9,762.9,1339835
1995-06-19,758.9,758.9,758.9,758.9,1273660
1995-06-20,781,781,781,781,1502074
1995-06-21,792.4,792.4,792.4,792.4,1717496
1995-06-22,790.1,790.1,790.1,790.1,1758721
1995-06-23,794.8,794.8,794.8,794.8,1449226
1995-06-26,822.2,822.2,822.2,822.2,3113093
1995-06-27,833.1,833.1,833.1,833.1,2799465
1995-06-28,820.1,820.1,820.1,820.1,1834016
1995-06-29,840.1,840.1,840.1,840.1,2456645
1995-06-30,849.9,849.9,849.9,849.9,3618467
1995-07-03,852.2,852.2,852.2,852.2,2172393
1995-07-04,846,846,846,846,3184085
1995-07-05,824.2,824.2,824.2,824.2,2201022
1995-07-06,827.6,827.6,827.6,827.6,1918186
1995-07-07,830,830,830,830,1681100
1995-07-10,829.2,829.2,829.2,829.2,1519208
1995-07-11,820.5,820.5,820.5,820.5,1759184
1995-07-12,803.7,803.7,803.7,803.7,1605969
1995-07-13,817.4,817.4,817.4,817.4,1860833
1995-07-14,821,821,821,821,1512433
1995-07-17,845.9,845.9,845.9,845.9,2582640
1995-07-18,871.8,871.8,871.8,871.8,3510732
1995-07-19,860,860,860,860,3523731
1995-07-20,857.8,857.8,857.8,857.8,2854676
1995-07-21,843.1,843.1,843.1,843.1,2269206
1995-07-24,824.5,824.5,824.5,824.5,1951810
1995-07-25,812.4,812.4,812.4,812.4,1901203
1995-07-26,816.6,816.6,816.6,816.6,2006617
1995-07-27,838.3,838.3,838.3,838.3,2917612
1995-07-28,831.6,831.6,831.6,831.6,2805582
1995-07-31,814.7,814.7,814.7,814.7,2087902
1995-08-01,811.8,811.8,811.8,811.8,1590937
1995-08-02,820.4,820.4,820.4,820.4,1573750
1995-08-03,816.3,816.3,816.3,816.3,2052891
1995-08-04,812.1,812.1,812.1,812.1,1524131
1995-08-07,819.2,819.2,819.2,819.2,1526917
1995-08-08,813.1,813.1,813.1,813.1,1276460
1995-08-09,813.5,813.5,813.5,813.5,1407143
1995-08-10,826.2,826.2,826.2,826.2,1944511
1995-08-11,841.1,841.1,841.1,841.1,2717688
1995-08-16,842.7,842.7,842.7,842.7,1917614
1995-08-17,838,838,838,838,2010789
1995-08-18,837.3,837.3,837.3,837.3,1491655
1995-08-21,839.8,839.8,839.8,839.8,1614751
1995-08-22,835.1,835.1,835.1,835.1,1747469
1995-08-23,835.1,835.1,835.1,835.1,1661086
1995-08-24,839.1,839.1,839.1,839.1,1149180
1995-08-25,841.2,841.2,841.2,841.2,1126727
1995-08-28,838.2,838.2,838.2,838.2,1158530
1995-08-29,835.4,835.4,835.4,835.4,1412130
1995-08-30,828.1,828.1,828.1,828.1,1436920
1995-08-31,824.7,824.7,824.7,824.7,1501028
1995-09-01,831.7,831.7,831.7,831.7,1359865
1995-09-04,844.8,844.8,844.8,844.8,2292627
1995-09-05,860.8,860.8,860.8,860.8,2582219
1995-09-06,863.1,863.1,863.1,863.1,2771088
1995-09-07,863.8,863.8,863.8,863.8,2223665
1995-09-08,883.6,883.6,883.6,883.6,3347306
1995-09-11,909,909,909,909,4368167
1995-09-12,925.4,925.4,925.4,925.4,4614761
1995-09-13,911.8,911.8,911.8,911.8,4001773
1995-09-14,929.1,929.1,929.1,929.1,3814539
1995-09-15,906.1,906.1,906.1,906.1,3454133
1995-09-18,882.9,882.9,882.9,882.9,2805175
1995-09-19,874.7,874.7,874.7,874.7,2862520
1995-09-20,885.7,885.7,885.7,885.7,2619874
1995-09-21,885.5,885.5,885.5,885.5,2085106
1995-09-22,885.4,885.4,885.4,885.4,1835243
1995-09-25,880.3,880.3,880.3,880.3,1831869
1995-09-26,878.4,878.4,878.4,878.4,1908865
1995-09-27,890,890,890,890,1643409
1995-09-28,882,882,882,882,2341351
1995-09-29,884.8,884.8,884.8,884.8,1864057
1995-10-02,879.6,879.6,879.6,879.6,1732856
1995-10-03,869.7,869.7,869.7,869.7,1878685
1995-10-04,845.3,845.3,845.3,845.3,1855772
1995-10-05,838.7,838.7,838.7,838.7,1644590
1995-10-06,846.5,846.5,846.5,846.5,1726997
1995-10-09,827.2,827.2,827.2,827.2,1795287
1995-10-10,805.7,805.7,805.7,805.7,1810070
1995-10-11,805.7,805.7,805.7,805.7,1721004
1995-10-12,810.1,810.1,810.1,810.1,1315308
1995-10-13,798.6,798.6,798.6,798.6,1157921
1995-10-16,812.7,812.7,812.7,812.7,1377813
1995-10-17,825.4,825.4,825.4,825.4,1747525
1995-10-18,825.5,825.5,825.5,825.5,2058462
1995-10-19,814.3,814.3,814.3,814.3,2126578
1995-10-20,789.7,789.7,789.7,789.7,1786639
1995-10-23,801,801,801,801,1463051
1995-10-24,796.3,796.3,796.3,796.3,1464878
1995-10-25,804.4,804.4,804.4,804.4,1252720
1995-10-26,810.7,810.7,810.7,810.7,1329123
1995-10-27,804.1,804.1,804.1,804.1,1443536
1995-10-30,801.7,801.7,801.7,801.7,1168267
1995-10-31,797.5,797.5,797.5,797.5,1406157
1995-11-02,824.7,824.7,824.7,824.7,1667950
1995-11-03,841.4,841.4,841.4,841.4,2323139
1995-11-06,849.8,849.8,849.8,849.8,2011006
1995-11-07,854.3,854.3,854.3,854.3,2118052
1995-11-08,863.1,863.1,863.1,863.1,2404881
1995-11-09,855.3,855.3,855.3,855.3,1971474
1995-11-10,844.6,844.6,844.6,844.6,1967136
1995-11-13,839.6,839.6,839.6,839.6,1609969
1995-11-14,842.4,842.4,842.4,842.4,1685160
1995-11-15,844.4,844.4,844.4,844.4,1396173
1995-11-16,843.8,843.8,843.8,843.8,1630025
1995-11-17,851,851,851,851,1787342
1995-11-20,817.7,817.7,817.7,817.7,3291062
1995-11-21,817.1,817.1,817.1,817.1,1788675
1995-11-22,834.2,834.2,834.2,834.2,2469221
1995-11-23,842.6,842.6,842.6,842.6,2372841
1995-11-24,837.8,837.8,837.8,837.8,1542842
1995-11-27,841.2,841.2,841.2,841.2,1426718
1995-11-28,847.1,847.1,847.1,847.1,2122313
1995-11-29,837.3,837.3,837.3,837.3,1880049
1995-11-30,834,834,834,834,1730211
1995-12-01,833.2,833.2,833.2,833.2,2173483
1995-12-04,840.3,840.3,840.3,840.3,1899762
1995-12-05,845.7,845.7,845.7,845.7,2661282
1995-12-06,830.3,830.3,830.3,830.3,1973662
1995-12-07,823.8,823.8,823.8,823.8,2737351
1995-12-08,819.1,819.1,819.1,819.1,1779585
1995-12-11,832.2,832.2,832.2,832.2,1527037
1995-12-12,831.1,831.1,831.1,831.1,2163609
1995-12-13,821.1,821.1,821.1,821.1,1783621
1995-12-14,821,821,821,821,1947696
1995-12-15,813.1,813.1,813.1,813.1,1942859
1995-12-18,810.4,810.4,810.4,810.4,1708513
1995-12-19,800,800,800,800,1677454
1995-12-20,771.7,771.7,771.7,771.7,2796969
1995-12-21,772.7,772.7,772.7,772.7,1847676
1995-12-22,785.1,785.1,785.1,785.1,1592496
1995-12-27,790.1,790.1,790.1,790.1,1392380
1995-12-28,797.1,797.1,797.1,797.1,2100768
1995-12-29,791.9,791.9,791.9,791.9,2069414
1996-01-02,810.7,810.7,810.7,810.7,890568
1996-01-03,822.9,822.9,822.9,822.9,2247575
1996-01-04,834.6,834.6,834.6,834.6,2884843
1996-01-05,870.5,870.5,870.5,870.5,4029881
1996-01-08,888.6,888.6,888.6,888.6,4406578
1996-01-09,920.5,920.5,920.5,920.5,5742643
1996-01-10,921.1,921.1,921.1,921.1,5551738
1996-01-11,935.7,935.7,935.7,935.7,5951699
1996-01-12,924.7,924.7,924.7,924.7,4678698
1996-01-15,920,920,920,920,2827541
1996-01-16,915.9,915.9,915.9,915.9,2431303
1996-01-17,925.6,925.6,925.6,925.6,2893987
1996-01-18,913.2,913.2,913.2,913.2,3304773
1996-01-19,903.2,903.2,903.2,903.2,3095453
1996-01-22,919.3,919.3,919.3,919.3,3067638
1996-01-23,925,925,925,925,2807760
1996-01-24,957.7,957.7,957.7,957.7,4418794
1996-01-25,1001,1001,1001,1001,7079558
1996-01-26,1028.9,1028.9,1028.9,1028.9,8104884
1996-01-29,1063.5,1063.5,1063.5,1063.5,8156858
1996-01-30,1065.2,1065.2,1065.2,1065.2,7389933
1996-01-31,1097.5,1097.5,1097.5,1097.5,8096251
1996-02-01,1087.4,1087.4,1087.4,1087.4,7209345
1996-02-02,1111.4,1111.4,1111.4,1111.4,7582903
1996-02-05,1114.4,1114.4,1114.4,1114.4,5948875
1996-02-06,1121.5,1121.5,1121.5,1121.5,4468906
1996-02-07,1115,1115,1115,1115,4405431
1996-02-08,1120.8,1120.8,1120.8,1120.8,4681193
1996-02-09,1137.5,1137.5,1137.5,1137.5,5840140
1996-02-12,1183,1183,1183,1183,11378887
1996-02-13,1137.7,1137.7,1137.7,1137.7,8062139
1996-02-14,1127.8,1127.8,1127.8,1127.8,5391210
1996-02-15,1123.3,1123.3,1123.3,1123.3,3876436
1996-02-16,1119.1,1119.1,1119.1,1119.1,4076944
1996-02-19,1114.8,1114.8,1114.8,1114.8,3479246
1996-02-20,1068.1,1068.1,1068.1,1068.1,3768456
1996-02-21,1064.7,1064.7,1064.7,1064.7,2655956
1996-02-22,1089.5,1089.5,1089.5,1089.5,3822490
1996-02-23,1084.3,1084.3,1084.3,1084.3,3913395
1996-02-26,1093.9,1093.9,1093.9,1093.9,3418290
1996-02-27,1101.4,1101.4,1101.4,1101.4,3458820
1996-02-28,1126.8,1126.8,1126.8,1126.8,3058956
1996-02-29,1163.1,1163.1,1163.1,1163.1,5315397
1996-03-01,1177.1,1177.1,1177.1,1177.1,4781526
1996-03-04,1207.7,1207.7,1207.7,1207.7,6811023
1996-03-05,1220.2,1220.2,1220.2,1220.2,8244938
1996-03-06,1257.3,1257.3,1257.3,1257.3,6055582
1996-03-07,1267.4,1267.4,1267.4,1267.4,6775638
1996-03-08,1282,1282,1282,1282,4975433
1996-03-11,1223.5,1223.5,1223.5,1223.5,4111076
1996-03-12,1218.8,1218.8,1218.8,1218.8,3453366
1996-03-13,1239.6,1239.6,1239.6,1239.6,3974888
1996-03-14,1220.1,1220.1,1220.1,1220.1,2946867
1996-03-15,1219.4,1219.4,1219.4,1219.4,5058821
1996-03-18,1249.8,1249.8,1249.8,1249.8,5606073
1996-03-19,1259.6,1259.6,1259.6,1259.6,6951813
1996-03-20,1249.5,1249.5,1249.5,1249.5,4982080
1996-03-21,1235.7,1235.7,1235.7,1235.7,4033212
1996-03-22,1203.7,1203.7,1203.7,1203.7,6048180
1996-03-25,1186.9,1186.9,1186.9,1186.9,5298408
1996-03-26,1186.1,1186.1,1186.1,1186.1,3153125
1996-03-27,1204.7,1204.7,1204.7,1204.7,3649615
1996-03-28,1192.3,1192.3,1192.3,1192.3,3676988
1996-03-29,1204.1,1204.1,1204.1,1204.1,5174777
1996-04-01,1220.8,1220.8,1220.8,1220.8,3345213
1996-04-02,1218.4,1218.4,1218.4,1218.4,4862139
1996-04-03,1208.5,1208.5,1208.5,1208.5,5461583
1996-04-04,1222.7,1222.7,1222.7,1222.7,3574731
1996-04-05,1231.1,1231.1,1231.1,1231.1,3389988
1996-04-09,1232.7,1232.7,1232.7,1232.7,3588218
1996-04-10,1232.1,1232.1,1232.1,1232.1,2788243
1996-04-11,1234.1,1234.1,1234.1,1234.1,2263951
1996-04-12,1233.2,1233.2,1233.2,1233.2,3016276
1996-04-15,1230.8,1230.8,1230.8,1230.8,3385213
1996-04-16,1242.8,1242.8,1242.8,1242.8,5087588
1996-04-17,1255.1,1255.1,1255.1,1255.1,5389598
1996-04-18,1253.7,1253.7,1253.7,1253.7,5997779
1996-04-19,1253,1253,1253,1253,4948839
1996-04-22,1268.5,1268.5,1268.5,1268.5,4727755
1996-04-23,1289.1,1289.1,1289.1,1289.1,5379209
1996-04-24,1290.8,1290.8,1290.8,1290.8,5657841
1996-04-25,1299.6,1299.6,1299.6,1299.6,5438593
1996-04-26,1290.3,1290.3,1290.3,1290.3,4651083
1996-04-29,1301.2,1301.2,1301.2,1301.2,4396098
1996-04-30,1298.9,1298.9,1298.9,1298.9,3647425
1996-05-06,1315.4,1315.4,1315.4,1315.4,4107642
1996-05-07,1378.1,1378.1,1378.1,1378.1,7579463
1996-05-08,1389.5,1389.5,1389.5,1389.5,7395919
1996-05-09,1400.7,1400.7,1400.7,1400.7,6490629
1996-05-10,1378.6,1378.6,1378.6,1378.6,5995384
1996-05-13,1374.7,1374.7,1374.7,1374.7,5316046
1996-05-14,1354.6,1354.6,1354.6,1354.6,5094704
1996-05-15,1342.6,1342.6,1342.6,1342.6,5529076
1996-05-16,1351,1351,1351,1351,4729107
1996-05-17,1358.2,1358.2,1358.2,1358.2,5450604
1996-05-20,1360.4,1360.4,1360.4,1360.4,5496324
1996-05-21,1337.4,1337.4,1337.4,1337.4,4591861
1996-05-22,1304.7,1304.7,1304.7,1304.7,4281909
1996-05-23,1261.2,1261.2,1261.2,1261.2,3628942
1996-05-24,1255.6,1255.6,1255.6,1255.6,5137442
1996-05-27,1255.7,1255.7,1255.7,1255.7,3454426
1996-05-28,1244.7,1244.7,1244.7,1244.7,2888308
1996-05-29,1252.7,1252.7,1252.7,1252.7,3561171
1996-05-30,1235.9,1235.9,1235.9,1235.9,2526061
1996-05-31,1251.1,1251.1,1251.1,1251.1,2681516
1996-06-03,1269.3,1269.3,1269.3,1269.3,2750693
1996-06-04,1297.5,1297.5,1297.5,1297.5,3038935
1996-06-05,1300.9,1300.9,1300.9,1300.9,3530215
1996-06-07,1331.2,1331.2,1331.2,1331.2,4117397
1996-06-10,1361.1,1361.1,1361.1,1361.1,3918827
1996-06-11,1371.7,1371.7,1371.7,1371.7,5053572
1996-06-12,1367.6,1367.6,1367.6,1367.6,3673721
1996-06-13,1367.1,1367.1,1367.1,1367.1,3122696
1996-06-14,1342.4,1342.4,1342.4,1342.4,2711564
1996-06-17,1352.1,1352.1,1352.1,1352.1,2882413
1996-06-18,1354.3,1354.3,1354.3,1354.3,2922631
1996-06-19,1365.7,1365.7,1365.7,1365.7,5143660
1996-06-20,1361.2,1361.2,1361.2,1361.2,3084043
1996-06-21,1369.4,1369.4,1369.4,1369.4,2477228
1996-06-24,1412.5,1412.5,1412.5,1412.5,3657796
1996-06-25,1437.8,1437.8,1437.8,1437.8,4542737
1996-06-26,1459.1,1459.1,1459.1,1459.1,5073841
1996-06-27,1451.9,1451.9,1451.9,1451.9,3996168
1996-06-28,1441.2,1441.2,1441.2,1441.2,3405074
1996-07-01,1447,1447,1447,1447,2437258
1996-07-02,1430.5,1430.5,1430.5,1430.5,2063286
1996-07-03,1430.1,1430.1,1430.1,1430.1,3074914
1996-07-04,1498.2,1498.2,1498.2,1498.2,3904848
1996-07-05,1513.3,1513.3,1513.3,1513.3,3176140
1996-07-08,1480.2,1480.2,1480.2,1480.2,3154126
1996-07-09,1465.1,1465.1,1465.1,1465.1,2469140
1996-07-10,1434.4,1434.4,1434.4,1434.4,2870666
1996-07-11,1415.5,1415.5,1415.5,1415.5,3162040
1996-07-12,1396.3,1396.3,1396.3,1396.3,3360895
1996-07-15,1407.7,1407.7,1407.7,1407.7,3293426
1996-07-16,1371.7,1371.7,1371.7,1371.7,2059246
1996-07-17,1347.8,1347.8,1347.8,1347.8,2622046
1996-07-18,1334.7,1334.7,1334.7,1334.7,2490433
1996-07-19,1327.1,1327.1,1327.1,1327.1,3121593
1996-07-22,1301.1,1301.1,1301.1,1301.1,2612563
1996-07-23,1292.7,1292.7,1292.7,1292.7,2450259
1996-07-24,1315,1315,1315,1315,3326831
1996-07-25,1335.2,1335.2,1335.2,1335.2,2478277
1996-07-26,1338.6,1338.6,1338.6,1338.6,2637275
1996-07-29,1363.2,1363.2,1363.2,1363.2,2213760
1996-07-30,1356.4,1356.4,1356.4,1356.4,2342439
1996-07-31,1351.6,1351.6,1351.6,1351.6,2047104
1996-08-01,1317.9,1317.9,1317.9,1317.9,2415303
1996-08-02,1288.1,1288.1,1288.1,1288.1,1585079
1996-08-05,1342,1342,1342,1342,2426239
1996-08-06,1329.9,1329.9,1329.9,1329.9,1666230
1996-08-07,1295.7,1295.7,1295.7,1295.7,1804201
1996-08-08,1311.1,1311.1,1311.1,1311.1,1970545
1996-08-09,1325,1325,1325,1325,1783498
1996-08-12,1318.7,1318.7,1318.7,1318.7,1547805
1996-08-13,1302.5,1302.5,1302.5,1302.5,1458868
1996-08-14,1306.4,1306.4,1306.4,1306.4,1907338
1996-08-16,1331.1,1331.1,1331.1,1331.1,2309459
1996-08-19,1360.5,1360.5,1360.5,1360.5,3582961
1996-08-20,1377.7,1377.7,1377.7,1377.7,3565635
1996-08-21,1378.2,1378.2,1378.2,1378.2,2719253
1996-08-22,1419.3,1419.3,1419.3,1419.3,3327853
1996-08-23,1449,1449,1449,1449,3288857
1996-08-26,1436.2,1436.2,1436.2,1436.2,2619435
1996-08-27,1413.5,1413.5,1413.5,1413.5,2007298
1996-08-28,1423.7,1423.7,1423.7,1423.7,1662353
1996-08-29,1415.4,1415.4,1415.4,1415.4,1681010
1996-08-30,1442,1442,1442,1442,2691034
1996-09-02,1455.3,1455.3,1455.3,1455.3,2879472
1996-09-03,1448,1448,1448,1448,2636960
1996-09-04,1436.8,1436.8,1436.8,1436.8,2651318
1996-09-05,1408.9,1408.9,1408.9,1408.9,2111946
1996-09-06,1401.6,1401.6,1401.6,1401.6,2288895
1996-09-09,1415.5,1415.5,1415.5,1415.5,1627135
1996-09-10,1436.7,1436.7,1436.7,1436.7,2384632
1996-09-11,1429,1429,1429,1429,2043016
1996-09-12,1448.3,1448.3,1448.3,1448.3,2160591
1996-09-13,1471.1,1471.1,1471.1,1471.1,3196076
1996-09-16,1507.6,1507.6,1507.6,1507.6,4566085
1996-09-17,1532.2,1532.2,1532.2,1532.2,4323770
1996-09-18,1534.7,1534.7,1534.7,1534.7,4734778
1996-09-19,1501.6,1501.6,1501.6,1501.6,3124758
1996-09-20,1496.6,1496.6,1496.6,1496.6,3043539
1996-09-23,1519.8,1519.8,1519.8,1519.8,2972771
1996-09-24,1511.2,1511.2,1511.2,1511.2,3332638
1996-09-25,1490.6,1490.6,1490.6,1490.6,3500626
1996-09-26,1495.5,1495.5,1495.5,1495.5,2292563
1996-09-27,1524,1524,1524,1524,3784165
1996-09-30,1517.2,1517.2,1517.2,1517.2,3354455
1996-10-01,1513.8,1513.8,1513.8,1513.8,4427449
1996-10-02,1513.9,1513.9,1513.9,1513.9,4384795
1996-10-03,1505.5,1505.5,1505.5,1505.5,3225771
1996-10-04,1513.6,1513.6,1513.6,1513.6,3491794
1996-10-07,1530.3,1530.3,1530.3,1530.3,3584411
1996-10-08,1551.6,1551.6,1551.6,1551.6,3846251
1996-10-09,1561.9,1561.9,1561.9,1561.9,4150564
1996-10-10,1559,1559,1559,1559,3918520
1996-10-11,1543.5,1543.5,1543.5,1543.5,2950380
1996-10-14,1541.5,1541.5,1541.5,1541.5,3035312
1996-10-15,1546.7,1546.7,1546.7,1546.7,2812153
1996-10-16,1546.2,1546.2,1546.2,1546.2,2703688
1996-10-17,1532.9,1532.9,1532.9,1532.9,2296829
1996-10-18,1522,1522,1522,1522,2883673
1996-10-21,1485,1485,1485,1485,2868108
1996-10-22,1456,1456,1456,1456,2537687
1996-10-23,1456.3,1456.3,1456.3,1456.3,2842554
1996-10-24,1414,1414,1414,1414,2828292
1996-10-25,1381.1,1381.1,1381.1,1381.1,2858063
1996-10-28,1348.6,1348.6,1348.6,1348.6,2725701
1996-10-29,1320.5,1320.5,1320.5,1320.5,2797588
1996-10-30,1361.7,1361.7,1361.7,1361.7,2912307
1996-10-31,1381.7,1381.7,1381.7,1381.7,3371015
1996-11-04,1387.8,1387.8,1387.8,1387.8,2513014
1996-11-05,1381.3,1381.3,1381.3,1381.3,2032529
1996-11-06,1424,1424,1424,1424,3389127
1996-11-07,1424.9,1424.9,1424.9,1424.9,2457848
1996-11-08,1417.2,1417.2,1417.2,1417.2,1739007
1996-11-12,1400.9,1400.9,1400.9,1400.9,1592306
1996-11-13,1382.7,1382.7,1382.7,1382.7,1863633
1996-11-14,1366.8,1366.8,1366.8,1366.8,2061993
1996-11-15,1380.5,1380.5,1380.5,1380.5,2091128
1996-11-18,1387.6,1387.6,1387.6,1387.6,1911481
1996-11-19,1386.8,1386.8,1386.8,1386.8,2429495
1996-11-20,1380.9,1380.9,1380.9,1380.9,1798618
1996-11-21,1387.4,1387.4,1387.4,1387.4,1642714
1996-11-22,1395.8,1395.8,1395.8,1395.8,2002676
1996-11-25,1400.3,1400.3,1400.3,1400.3,2330390
1996-11-26,1387.4,1387.4,1387.4,1387.4,1807166
1996-11-27,1394.2,1394.2,1394.2,1394.2,2772989
1996-11-28,1396.9,1396.9,1396.9,1396.9,2220307
1996-11-29,1406.7,1406.7,1406.7,1406.7,2291061
1996-12-02,1391.4,1391.4,1391.4,1391.4,2312726
1996-12-03,1386.7,1386.7,1386.7,1386.7,2739432
1996-12-04,1385.6,1385.6,1385.6,1385.6,2274486
1996-12-05,1398.2,1398.2,1398.2,1398.2,2463735
1996-12-06,1386.4,1386.4,1386.4,1386.4,2019211
1996-12-09,1368,1368,1368,1368,2376452
1996-12-10,1368,1368,1368,1368,2576524
1996-12-11,1389,1389,1389,1389,2085620
1996-12-12,1408.6,1408.6,1408.6,1408.6,2986649
1996-12-13,1408.9,1408.9,1408.9,1408.9,3236441
1996-12-16,1399.3,1399.3,1399.3,1399.3,2638305
1996-12-17,1398,1398,1398,1398,2717262
1996-12-18,1408,1408,1408,1408,2937913
1996-12-19,1412.2,1412.2,1412.2,1412.2,2753126
1996-12-20,1430.1,1430.1,1430.1,1430.1,2832251
1996-12-23,1451.5,1451.5,1451.5,1451.5,3492484
1996-12-24,1432,1432,1432,1432,2174495
1996-12-30,1428.2,1428.2,1428.2,1428.2,1601061
1996-12-31,1441.8,1441.8,1441.8,1441.8,2221331
1997-01-02,1448.6,1463.2,1448.6,1462.5,2260156
1997-01-03,1451.8,1458.7,1449.4,1449.4,2442818
1997-01-06,1449.6,1470.5,1449.6,1456.3,2568988
1997-01-07,1489.3,1515.3,1489.3,1515.3,3573386
1997-01-08,1518.3,1550.3,1518.3,1550.3,5416642
1997-01-09,1537.9,1564.8,1537.9,1559.6,4674870
1997-01-10,1551.9,1552.7,1547.1,1552.7,5936246
1997-01-13,1554.4,1559.4,1554.4,1558.2,3778241
1997-01-14,1564.3,1564.3,1553,1554.8,3234657
1997-01-15,1554.7,1575.7,1554.2,1557.7,3790332
1997-01-16,1586.2,1604,1571.5,1597.7,3658815
1997-01-17,1601,1613.6,1601,1613.6,4059878
1997-01-20,1599.1,1602.7,1592.2,1597.2,4212097
1997-01-21,1601.3,1601.3,1588.1,1600.4,4112747
1997-01-22,1616.4,1653.1,1616.4,1653.1,4433192
1997-01-23,1655.6,1686.8,1655.6,1686.2,5583041
1997-01-24,1695.8,1733.2,1695.8,1733.2,6338905
1997-01-27,1740.2,1749.1,1736.4,1737.4,6928328
1997-01-28,1712.1,1712.1,1685.2,1685.2,6204849
1997-01-29,1660,1672,1660,1664.6,5950190
1997-01-30,1647.6,1647.6,1633.1,1633.4,4207472
1997-01-31,1638.2,1655.8,1638.2,1655.8,3233979
1997-02-03,1677.9,1692,1677.9,1692,3603161
1997-02-04,1680.5,1680.5,1671.6,1673.5,4069888
1997-02-05,1679,1699.9,1679,1699.9,3785839
1997-02-06,1717.2,1779.8,1717.2,1779.8,4435886
1997-02-07,1778.2,1808.7,1778.2,1799,5448243
1997-02-10,1797.4,1797.4,1780.3,1783.3,6513315
1997-02-11,1803.3,1832.2,1803.3,1832,5146340
1997-02-12,1824.6,1824.6,1804.9,1810.2,5748398
1997-02-13,1843.4,1888.3,1843.4,1887.9,6054225
1997-02-14,1883,1898.3,1870.2,1870.2,6470972
1997-02-17,1874.1,1897.6,1874.1,1891.4,5876872
1997-02-18,1894.9,1908.8,1885.7,1885.7,5494772
1997-02-19,1880.7,1892.5,1876.2,1880.1,6051072
1997-02-20,1872.7,1876,1864.7,1864.7,5916235
1997-02-21,1860.6,1860.6,1841.5,1842,4658867
1997-02-24,1841.2,1845.5,1833.4,1835.3,3614626
1997-02-25,1836,1867.9,1836,1865.9,4251554
1997-02-26,1845.3,1845.3,1826.6,1826.6,5833348
1997-02-27,1804.4,1804.4,1761.8,1786.2,5849040
1997-02-28,1778.2,1789.5,1775,1780.1,4198359
1997-03-03,1762.3,1762.3,1748.1,1750.1,4068559
1997-03-04,1754.8,1780.6,1754.8,1778.9,4574877
1997-03-05,1766.7,1766.7,1757.3,1760,4608844
1997-03-06,1757,1785.7,1757,1785.7,5054990
1997-03-07,1772.3,1772.3,1756.1,1760.6,6245021
1997-03-10,1762.7,1776.4,1761.2,1776.4,4587696
1997-03-11,1778.7,1801.5,1776.7,1801.5,4478857
1997-03-12,1795.6,1795.6,1765.3,1765.5,5869545
1997-03-13,1746.6,1746.6,1706.7,1707.3,4853647
1997-03-14,1668.7,1671.1,1659,1665.3,6099254
1997-03-17,1661.2,1696,1661.2,1696,3529168
1997-03-18,1669.6,1671.8,1651.8,1653.9,3791549
1997-03-19,1638.7,1638.7,1623.5,1624.6,3280042
1997-03-20,1596.6,1624.2,1595.8,1624.2,3546388
1997-03-21,1590.8,1613,1590.8,1607.9,3640571
1997-03-24,1612.8,1624,1612.8,1621.7,3018988
1997-03-25,1610.7,1623.6,1610.7,1623.6,4228163
1997-03-26,1633.8,1677,1633.8,1670.2,5413023
1997-03-27,1665,1665,1648,1648,5149036
1997-04-01,1595.9,1595.9,1548.5,1552,5033069
1997-04-02,1531.9,1563.7,1531.9,1563.7,4412999
1997-04-03,1547.8,1548.3,1531.4,1544.1,5081972
1997-04-04,1546.6,1579.2,1546.6,1579.2,3611856
1997-04-07,1581,1596.9,1581,1596.9,4489499
1997-04-08,1609.7,1609.7,1587.2,1589.1,5066654
1997-04-09,1621.2,1638.4,1621.2,1636.5,5631563
1997-04-10,1616,1619.7,1612.9,1619.3,4298693
1997-04-11,1609.8,1620.2,1609.8,1614,3663031
1997-04-14,1566.5,1570.3,1557.6,1566.5,3789429
1997-04-15,1585.9,1587.9,1583.3,1585.7,4057339
1997-04-16,1618.8,1618.8,1601.8,1607.3,4958813
1997-04-17,1614.7,1614.7,1607.7,1608.1,4567458
1997-04-18,1619.5,1635.7,1619.5,1635.7,4214972
1997-04-21,1643.8,1653.1,1643.8,1652.2,4198010
1997-04-22,1656.1,1665.8,1652.9,1665.8,4607566
1997-04-23,1693.2,1693.2,1680.1,1686.7,6947965
1997-04-24,1690.2,1690.2,1661.9,1661.9,5087658
1997-04-25,1651.6,1651.6,1634.1,1634.1,4795296
1997-04-28,1611.9,1611.9,1611.9,1611.9,3984357
1997-04-29,1611.5,1615.7,1601.9,1601.9,3692463
1997-04-30,1634.4,1638.5,1624.8,1628.1,4286675
1997-05-05,1659.8,1669.1,1659.8,1669.1,5217850
1997-05-06,1681.4,1681.4,1644.8,1648.5,5908036
1997-05-07,1641.2,1645.5,1637.7,1640.9,5150288
1997-05-08,1616.9,1628.4,1616.9,1623.9,4013356
1997-05-09,1620.1,1620.1,1592.7,1592.7,3756903
1997-05-12,1600,1604.8,1598.4,1604.4,3345275
1997-05-13,1597,1600.3,1593.2,1596.1,4652862
1997-05-14,1602.4,1643.5,1602.4,1633.4,4758490
1997-05-15,1614.4,1620.7,1613,1616.3,4668305
1997-05-16,1632.1,1639.8,1628.3,1637,4836454
1997-05-19,1633.8,1641.1,1624.1,1624.1,3231772
1997-05-20,1636.4,1637.2,1614.7,1617.6,3104414
1997-05-21,1641.1,1649.2,1641.1,1645.6,3572173
1997-05-22,1640.7,1640.7,1611,1611.7,3542966
1997-05-23,1611.9,1611.9,1591.9,1591.9,3502713
1997-05-26,1590.4,1590.4,1590.4,1590.4,2849973
1997-05-27,1574.1,1581.9,1574.1,1578.4,3185839
1997-05-28,1574,1578.7,1570.8,1573.2,2372348
1997-05-30,1587,1615.4,1587,1605.4,2529301
1997-06-02,1613.3,1621,1612.8,1618.1,2876196
1997-06-03,1618.9,1618.9,1597.6,1597.6,3350718
1997-06-04,1599.8,1599.8,1575.3,1575.3,2729009
1997-06-05,1588.1,1598.4,1588.1,1596.2,2931291
1997-06-06,1608.3,1613,1607.7,1612.1,2173820
1997-06-09,1604.7,1604.7,1594.5,1594.5,2612413
1997-06-10,1604.9,1608.4,1603.8,1603.8,2179581
1997-06-11,1622.5,1649.6,1622.5,1649.6,2576108
1997-06-12,1655.3,1655.4,1649.3,1649.3,2660842
1997-06-13,1653.7,1654.1,1645.6,1650.8,2698102
1997-06-16,1628,1628,1616.6,1617.3,2631970
1997-06-17,1599.3,1599.7,1589.9,1591.7,2138688
1997-06-18,1584.4,1584.4,1569.4,1573.5,1981578
1997-06-19,1605.6,1625.7,1605.6,1625.7,2458395
1997-06-20,1605.2,1605.2,1586.6,1587.2,2345954
1997-06-23,1583.5,1583.5,1576.2,1576.6,2378348
1997-06-24,1566.9,1571.7,1565.4,1566.2,2170085
1997-06-25,1561.5,1561.5,1541.7,1541.9,1858172
1997-06-26,1512.3,1515.9,1504.4,1504.4,2067650
1997-06-27,1504.5,1526.2,1504.5,1524.4,2445485
1997-06-30,1503.8,1503.8,1489.9,1490.4,2941181
1997-07-01,1493.7,1495.4,1492.4,1492.4,3361869
1997-07-02,1481.6,1487.3,1480.8,1483.1,3353157
1997-07-03,1508,1538,1508,1538,3525467
1997-07-04,1557.8,1560.1,1557.2,1559.6,3009537
1997-07-07,1566.2,1566.2,1560.3,1560.3,2729737
1997-07-08,1566.7,1578.1,1566.7,1578.1,2590594
1997-07-09,1575.7,1587.3,1575.7,1585.9,2886218
1997-07-10,1585.2,1585.2,1573.6,1575.3,6241056
1997-07-11,1569.1,1569.1,1552.4,1552.4,4050689
1997-07-14,1528.6,1528.6,1502,1502.4,3951288
1997-07-15,1487.7,1503.1,1487.7,1501.7,3947212
1997-07-16,1498.7,1500.5,1494.9,1496.7,3456916
1997-07-17,1498,1505.8,1498,1504.7,3581328
1997-07-18,1497.1,1497.1,1481.7,1481.7,3017076
1997-07-21,1481.6,1481.6,1472.8,1472.8,3028772
1997-07-22,1469,1475,1468.6,1473.6,2894447
1997-07-23,1476.4,1476.4,1464.9,1464.9,2835900
1997-07-24,1463.7,1465.5,1463.5,1463.7,2899482
1997-07-25,1461.1,1461.6,1449.1,1450.8,2914924
1997-07-28,1453.7,1453.7,1445.9,1451.3,2826561
1997-07-29,1448.5,1473.3,1448.5,1473.3,2871925
1997-07-30,1467.4,1494.2,1467.4,1492.1,2877391
1997-07-31,1491.2,1491.4,1477,1477,3015475
1997-08-01,1476.2,1487.9,1476.2,1487.6,2878728
1997-08-04,1476,1486.3,1476,1486.3,2303310
1997-08-05,1500.7,1526.6,1500.7,1526.6,2998931
1997-08-06,1523.5,1534.2,1522.8,1532,3513789
1997-08-07,1573.9,1630.4,1573.9,1630,4111781
1997-08-08,1654.8,1704.2,1654.8,1698.7,6401639
1997-08-11,1708.8,1708.8,1686,1687.2,5303045
1997-08-12,1704.7,1741,1704.7,1733.1,4836372
1997-08-13,1709.1,1709.1,1709.1,1709.1,4319239
1997-08-14,1681.9,1682.1,1663.7,1663.7,2520711
1997-08-18,1637.4,1637.4,1626.5,1626.5,3182493
1997-08-19,1644.7,1659.8,1644.7,1659.8,2775547
1997-08-20,1674.8,1675.4,1662.8,1665.3,3153755
1997-08-21,1673,1673,1663.4,1663.7,2318031
1997-08-22,1670.7,1677,1670.7,1674.4,2021778
1997-08-25,1659.1,1659.1,1649.7,1650.3,1995160
1997-08-26,1656.1,1665,1655.2,1664.3,1989879
1997-08-27,1679.1,1679.7,1669.6,1679.7,2881479
1997-08-28,1691.1,1697,1672.5,1693.7,3019424
1997-08-29,1662.7,1668.2,1658,1660.3,2875787
1997-09-01,1634.5,1648.9,1634.5,1646.9,2106284
1997-09-02,1642.5,1646.5,1642,1644.7,2359031
1997-09-03,1692.6,1697.4,1692.6,1695.4,3738323
1997-09-04,1689.2,1689.9,1679.8,1680.8,2676147
1997-09-05,1689,1704.9,1689,1702.5,2770281
1997-09-08,1705.6,1709.6,1704.2,1708.7,2494241
1997-09-09,1732.2,1735.8,1728.7,1734.8,3141439
1997-09-10,1742.9,1743,1731.2,1731.4,3962461
1997-09-11,1730.8,1750.6,1730.8,1746.4,3218548
1997-09-12,1755,1760.3,1746,1746,3080470
1997-09-15,1768.3,1777.8,1768.3,1777.8,3246392
1997-09-16,1771.3,1771.3,1766.3,1767,3100914
1997-09-17,1766.9,1767.9,1755.8,1755.8,3539358
1997-09-18,1756.1,1759,1755.7,1756.8,3069523
1997-09-19,1770.9,1778.7,1770.9,1778.4,3595083
1997-09-22,1791,1802.6,1788,1801.4,4015198
1997-09-23,1792.2,1792.3,1781.7,1781.9,3836057
1997-09-24,1784.2,1784.2,1757,1773.3,2796197
1997-09-25,1769.7,1769.7,1756.8,1757.5,3134413
1997-09-26,1730.9,1754.4,1729.2,1754.4,3897451
1997-09-29,1732.9,1738,1732.5,1733.1,3119235
1997-09-30,1733.2,1737.9,1730,1730.8,2992853
1997-10-01,1740.5,1750,1740.5,1748.6,2729608
1997-10-02,1745,1745,1732,1732.5,3083009
1997-10-03,1744.3,1746.8,1738.4,1740.1,2532107
1997-10-06,1699.5,1712.9,1698.6,1706.2,2451542
1997-10-07,1710.4,1723.4,1710.4,1713.7,2995491
1997-10-08,1717.1,1733.9,1717.1,1733.8,3343491
1997-10-09,1724.9,1727,1719.5,1719.5,4103945
1997-10-10,1736.8,1738.6,1733.6,1735,3425251
1997-10-13,1738,1758.5,1738,1758.5,3307579
1997-10-14,1766.5,1782.4,1766.5,1782.4,4314923
1997-10-15,1778.2,1794.1,1778.2,1794.1,4562752
1997-10-16,1788.8,1788.8,1776.2,1778.2,3977517
1997-10-17,1761,1787.3,1761,1784.4,3520914
1997-10-20,1759.9,1759.9,1756,1757.3,3734835
1997-10-21,1752.1,1762.7,1750.3,1750.3,3643199
1997-10-22,1753.4,1759.9,1750.3,1753.2,3974372
1997-10-23,1727.7,1727.7,1678.3,1678.3,4678828
1997-10-24,1679.1,1707.4,1679.1,1705.6,4210573
1997-10-27,1626.2,1627.4,1596.5,1596.5,4675602
1997-10-28,1466.7,1466.7,1379.9,1385.7,3142914
1997-10-29,1577.1,1589.3,1566.7,1589.3,6624826
1997-10-30,1516.5,1536.5,1505.9,1507.4,4910699
1997-10-31,1521.9,1543.9,1521.9,1543.9,3675448
1997-11-03,1547.4,1585,1547.4,1585,3841207
1997-11-04,1585,1588.7,1580,1580.4,4069442
1997-11-05,1581.6,1581.6,1562.8,1562.8,2994410
1997-11-06,1586,1586.1,1576.4,1576.7,2359032
1997-11-07,1545.6,1555.4,1544.8,1546.3,2612255
1997-11-12,1471.5,1471.5,1443.8,1452.7,2990976
1997-11-13,1395.3,1418.2,1395.3,1414.7,3939414
1997-11-14,1411.9,1423.3,1408.7,1421.8,3544954
1997-11-17,1451.2,1466.4,1450.1,1466.4,3558012
1997-11-18,1463.4,1463.4,1436.1,1437.4,3127979
1997-11-19,1380.5,1420.4,1380.5,1418.1,3254085
1997-11-20,1403.2,1410.4,1401.7,1408.6,3309872
1997-11-21,1435.7,1463.3,1435.7,1455.2,3824749
1997-11-24,1426.5,1426.5,1399.1,1403.3,3935932
1997-11-25,1398.6,1412,1398.6,1411.4,4498746
1997-11-26,1410.4,1413.2,1395,1395,3487954
1997-11-27,1407.6,1407.6,1399.9,1399.9,3147416
1997-11-28,1411.1,1411.1,1402.8,1409.5,3912425
1997-12-01,1418.6,1470.6,1418.6,1470.6,3663988
1997-12-02,1470.2,1494,1468.8,1492.7,4232075
1997-12-03,1472.8,1476.5,1466.3,1476.5,3960871
1997-12-04,1482.2,1511.8,1482.2,1504.5,4924405
1997-12-05,1490,1490,1481,1484.1,4051935
1997-12-08,1473.9,1478,1463.8,1468.6,3040422
1997-12-09,1470.4,1470.4,1460.2,1463.2,2879715
1997-12-10,1450.7,1454.4,1445.2,1445.2,2769230
1997-12-11,1405.8,1405.8,1380.6,1389.8,3507951
1997-12-12,1381.6,1397.3,1379.1,1397.3,3673026
1997-12-15,1399.2,1415.5,1399.2,1412,2473829
1997-12-16,1423.7,1426,1417.6,1418.7,3020730
1997-12-17,1409.3,1409.3,1379.2,1380.2,2906283
1997-12-18,1384.7,1394.4,1384.7,1392.2,2554828
1997-12-19,1359.7,1359.7,1339.5,1339.8,4317290
1997-12-22,1351.5,1351.5,1334.1,1335.8,2791915
1997-12-23,1352.2,1374.3,1352.2,1374.3,2642815
1997-12-29,1401,1451.3,1401,1450.6,5250863
1997-12-30,1444.4,1451.7,1444.4,1448.7,3679240
1997-12-31,1457.8,1487.4,1457.8,1487.2,3424574
1998-01-05,1476,1481.1,1458.1,1481.1,4055730
1998-01-06,1475.2,1475.2,1433.1,1434.9,3163301
1998-01-07,1403.8,1403.8,1403.8,1403.8,2687621
1998-01-08,1424.6,1424.6,1407,1407,3454621
1998-01-09,1402.3,1405,1380.8,1393.3,3745113
1998-01-12,1312.9,1314.6,1285.7,1286.1,4841995
1998-01-13,1356.5,1358.5,1342.6,1358.5,3379748
1998-01-14,1377.1,1377.1,1350.1,1357.6,3299788
1998-01-15,1357.7,1357.7,1348.4,1351.2,2607725
1998-01-16,1382.8,1420.1,1382.8,1420.1,3788554
1998-01-19,1425.8,1428.4,1417.4,1423.8,4119238
1998-01-20,1422.3,1422.3,1408.6,1416.9,2546092
1998-01-21,1409.6,1409.6,1385.8,1385.8,3019055
1998-01-22,1384.3,1404.7,1384.3,1397.9,3623855
1998-01-23,1391.8,1417.3,1391.8,1415,4118348
1998-01-26,1404.9,1409.2,1392.3,1392.3,2924888
1998-01-27,1408.7,1422.1,1408.7,1422.1,2822077
1998-01-28,1435,1469.5,1435,1468.9,4435412
1998-01-29,1471.5,1507.4,1471.5,1490.7,6370197
1998-01-30,1493.3,1500.6,1483.3,1500.6,7860233
1998-02-02,1541,1583.7,1541,1583.7,6443943
1998-02-03,1579.5,1599.1,1578.6,1596.5,6516880
1998-02-04,1583,1583,1563.1,1563.4,7140081
1998-02-05,1589.6,1651.4,1589.6,1646.1,8561703
1998-02-06,1633.3,1672.8,1633.3,1647.8,9309533
1998-02-09,1718.7,1737,1718.7,1731,10645883
1998-02-10,1718.3,1719.4,1706.4,1709.5,9744093
1998-02-11,1724,1741.8,1707.7,1708.2,7182984
1998-02-12,1698.9,1698.9,1639.9,1640.7,6876915
1998-02-13,1658.5,1676.6,1658.5,1676,6179122
1998-02-16,1674.7,1674.7,1659.2,1659.8,3635280
1998-02-17,1671.8,1688.9,1670.3,1688.9,4840852
1998-02-18,1702.3,1732.7,1702.3,1725.5,5556004
1998-02-19,1759.8,1792.9,1759.8,1773.5,9919172
1998-02-20,1770.7,1780,1760.5,1771.7,7633817
1998-02-23,1793.3,1819.4,1793.3,1818.1,7095459
1998-02-24,1790.4,1790.4,1754.4,1757.4,7674974
1998-02-25,1777.2,1783.5,1771.2,1781.4,5468240
1998-02-26,1807.5,1807.5,1792.6,1792.8,8808104
1998-02-27,1817.4,1817.4,1802.8,1803.6,6574384
1998-03-02,1806.4,1856.6,1806.4,1856.6,7019687
1998-03-03,1827.2,1827.2,1785.2,1789.3,6331478
1998-03-04,1778.2,1778.2,1755.2,1757.9,5914398
1998-03-05,1722.7,1722.7,1705.8,1708.5,4307983
1998-03-06,1736,1771.8,1736,1768.2,3723156
1998-03-09,1813.3,1873.1,1813.3,1860.2,5754155
1998-03-10,1890.7,1922.7,1890.7,1915.8,8295715
1998-03-11,1928,1928,1872.8,1879.1,7503476
1998-03-12,1885.5,1928.7,1885.5,1928.4,6092253
1998-03-13,1926.2,1926.2,1900.7,1903,6447279
1998-03-16,1888.1,1898.2,1881.3,1883,4844203
1998-03-17,1875.7,1875.7,1848.3,1863.5,6052491
1998-03-18,1875.3,1895.6,1875.3,1894.6,6230164
1998-03-19,1872.9,1872.9,1860.9,1862.1,5487312
1998-03-20,1859.6,1868.4,1840.5,1868.4,4787733
1998-03-23,1847.8,1847.8,1828.3,1830.8,3754607
1998-03-24,1823.5,1823.5,1793.7,1795.5,3736803
1998-03-25,1801.6,1821.7,1799.3,1820.3,4569141
1998-03-26,1815.2,1815.2,1784.1,1786.5,4105898
1998-03-27,1762.4,1779.3,1762.4,1779.1,5639062
1998-03-30,1756.9,1756.9,1731.4,1733,4236480
1998-03-31,1715.7,1742,1715.7,1740.7,3883363
1998-04-01,1743,1743,1726.1,1726.1,3318533
1998-04-02,1734.2,1738.6,1733,1735.5,3023051
1998-04-06,1753.4,1793.5,1753.4,1791.4,4008453
1998-04-07,1808.8,1825.5,1808.8,1817.1,4583222
1998-04-08,1801.4,1801.4,1781.7,1787.5,3335204
1998-04-09,1772.2,1789.1,1772.2,1788.8,3694080
1998-04-14,1823.1,1847.6,1823.1,1847.6,3497853
1998-04-15,1825.3,1841.5,1813.6,1839.2,5681258
1998-04-16,1820.7,1820.7,1794.4,1797,4069811
1998-04-17,1788.2,1788.2,1779.7,1783.8,3356805
1998-04-20,1787.6,1787.6,1762.7,1763.1,3527289
1998-04-21,1741.2,1760,1732.9,1760,4981360
1998-04-22,1766.2,1781.6,1762.4,1769.1,4920867
1998-04-23,1780.9,1814.1,1780.9,1810.9,6336519
1998-04-24,1814.8,1855.2,1814.8,1850.1,6890322
1998-04-27,1837.8,1837.8,1803.7,1803.7,5437588
1998-04-28,1798.2,1798.5,1789.8,1798.5,5206921
1998-04-29,1809.6,1850.3,1809.6,1837.2,5259423
1998-04-30,1842.8,1874.2,1842.8,1874,5412564
1998-05-04,1873.1,1888.8,1873.1,1879.9,5450866
1998-05-05,1891.4,1891.4,1867.2,1875.9,5723117
1998-05-06,1875.8,1889.6,1875.8,1879.2,5171408
1998-05-07,1862.4,1867.5,1859.4,1863.9,6817913
1998-05-08,1856.3,1877.6,1856.3,1869.1,6764033
1998-05-11,1874.4,1878.1,1860.8,1860.8,5483306
1998-05-12,1850.1,1850.1,1824.3,1824.8,5035180
1998-05-13,1827,1837.1,1803.3,1807.5,4996873
1998-05-14,1796.9,1810.9,1780.7,1800.7,5013393
1998-05-15,1789.3,1805.3,1787.9,1803.6,4362226
1998-05-18,1786.8,1786.8,1730.7,1739.4,3663424
1998-05-19,1735.6,1766.1,1726.9,1766.1,4188878
1998-05-20,1743.2,1758.4,1743.2,1747.8,4967895
1998-05-21,1817.6,1848.2,1817.6,1847.9,7206090
1998-05-22,1797.5,1797.5,1780.3,1780.3,4567779
1998-05-25,1775.4,1775.4,1749.4,1754.8,3279293
1998-05-26,1716.3,1731.3,1716.3,1727.8,3995177
1998-05-27,1658.1,1658.1,1607.2,1615.3,5475838
1998-05-28,1656.9,1666.6,1644.4,1660.2,5650995
1998-05-29,1639.2,1639.2,1613.1,1617.6,4853283
1998-06-01,1560,1560,1511,1515.4,4239721
1998-06-02,1501.8,1522.2,1500.4,1506.6,8587352
1998-06-03,1544.2,1590.5,1544.2,1587.5,5558733
1998-06-04,1602.4,1625.4,1602.4,1609.7,5935045
1998-06-05,1642.7,1674.1,1642.7,1673,4676668
1998-06-08,1702.2,1702.2,1667.9,1669.6,4256061
1998-06-09,1671.9,1671.9,1626.2,1627,3148230
1998-06-10,1619.6,1639.8,1619.5,1636.4,4555674
1998-06-15,1542.7,1545.4,1527,1528.2,3998559
1998-06-16,1547.6,1591.6,1547.6,1591.1,4275893
1998-06-17,1606,1640.9,1606,1613.8,6367815
1998-06-18,1675.2,1675.2,1627.5,1630.9,5206152
1998-06-19,1626.6,1634.2,1609.6,1634,8518530
1998-06-22,1642.7,1659.4,1642.7,1644.4,4243924
1998-06-23,1654.9,1654.9,1621.8,1623.8,3869175
1998-06-24,1630.2,1632,1623.1,1628.5,3144857
1998-06-25,1636.6,1663.4,1636.6,1654.8,4696723
1998-06-26,1628,1628,1611.8,1623.2,3743133
1998-06-29,1617.8,1622.6,1603,1603,3995960
1998-06-30,1619.8,1627.4,1613.2,1614.3,6638228
1998-07-01,1623.7,1631.6,1622.2,1630.9,5257566
1998-07-02,1657.9,1672.1,1657.9,1672.1,6221317
1998-07-03,1687.6,1720,1687.6,1717.6,6150373
1998-07-06,1726.5,1751.6,1726.5,1750.4,6739373
1998-07-07,1752.3,1752.3,1730.9,1736.8,7000102
1998-07-08,1728.1,1728.1,1694.8,1695.5,5241061
1998-07-09,1697.3,1697.3,1697.3,1697.3,3854436
1998-07-10,1681.1,1701.8,1681.1,1701.8,3991056
1998-07-13,1719.5,1775.1,1719.5,1773.2,5253091
1998-07-14,1800.9,1818.1,1792.5,1798.5,6842944
1998-07-15,1814.9,1814.9,1788.5,1790.2,6226224
1998-07-16,1781,1809.5,1777.7,1803.3,4632111
1998-07-17,1830.6,1830.6,1807.1,1811.8,8321124
1998-07-20,1820.4,1852.7,1820.4,1852.1,5570304
1998-07-21,1838.3,1854.7,1823.6,1823.6,6897229
1998-07-22,1787.7,1787.7,1766,1767.2,5580730
1998-07-23,1766.9,1823.5,1766.9,1823.5,4921186
1998-07-24,1775.4,1797.2,1775.4,1797.2,4630593
1998-07-27,1762.6,1762.6,1724.8,1726.3,4932049
1998-07-28,1729.3,1729.3,1716.3,1723.3,5570824
1998-07-29,1689.6,1709.3,1682.2,1709.3,4519278
1998-07-30,1697.3,1711.5,1696.9,1699.5,4022090
1998-07-31,1715.2,1715.2,1691.5,1698.9,3526116
1998-08-03,1651,1651,1638.3,1639.7,3605732
1998-08-04,1643.4,1673.5,1643.4,1670.5,4067962
1998-08-05,1602.9,1614.5,1600,1614.5,4914777
1998-08-06,1620.5,1622.2,1594.8,1595.7,3423098
1998-08-07,1606.3,1634.6,1606.3,1632.1,4000861
1998-08-10,1622.4,1622.7,1614,1614,3034491
1998-08-11,1571.6,1571.6,1484.9,1488.6,3784222
1998-08-12,1517.8,1529.8,1505.9,1529.8,4847173
1998-08-13,1447.8,1447.8,1419.2,1427.9,4705989
1998-08-14,1466.2,1493.5,1466.2,1488.6,5099199
1998-08-17,1422.6,1437.2,1422.6,1431.2,3390032
1998-08-18,1495.3,1505.9,1491.4,1500.4,4698504
1998-08-19,1531,1547.2,1524.8,1541.7,6226373
1998-08-20,1510.6,1513.8,1501.9,1502.3,4659462
1998-08-21,1454.4,1456.3,1425.1,1430.9,5624590
1998-08-24,1444.4,1444.4,1424.2,1434.5,5037926
1998-08-25,1446.6,1449.6,1435.3,1436.7,6604441
1998-08-26,1415.3,1415.3,1359.1,1366.7,4794662
1998-08-27,1313.1,1313.1,1228.2,1231.1,6426156
1998-08-28,1186.6,1226.9,1150.2,1217.9,4986105
1998-08-31,1169.4,1175.4,1161.4,1170.5,6677553
1998-09-01,1092.2,1129,1092.2,1094.7,7281734
1998-09-02,1179,1212.6,1179,1197.8,6621007
1998-09-03,1184.5,1191.2,1149.2,1152.1,7718180
1998-09-04,1183.6,1203.5,1183.6,1197.9,7463352
1998-09-07,1241.4,1281.7,1241.4,1268.8,5557686
1998-09-08,1268.8,1313.5,1264.1,1308.7,7550838
1998-09-09,1265.2,1269.5,1255,1255,7765994
1998-09-10,1235.5,1242.4,1223.8,1224,5725696
1998-09-11,1177.2,1191.7,1174.8,1184.7,6626588
1998-09-14,1214.6,1227.6,1214.6,1222.5,5177294
1998-09-15,1224.9,1224.9,1185.2,1186.4,5153101
1998-09-16,1219.8,1219.8,1210.2,1215.9,4994670
1998-09-17,1196.1,1196.1,1148.8,1151.4,4677739
1998-09-18,1152.9,1171,1151,1170.5,5461399
1998-09-21,1141,1141,1118.2,1123.3,4498543
1998-09-22,1161.5,1186,1161.5,1185.5,5927470
1998-09-23,1202.5,1221.1,1202.5,1207,4556425
1998-09-24,1277.2,1277.2,1259.7,1259.7,7101552
1998-09-25,1222.7,1222.7,1212.5,1218.2,5018757
1998-09-28,1252.1,1252.1,1228.1,1233.5,3289058
1998-09-29,1234.1,1234.7,1228.2,1231.4,3770084
1998-09-30,1188.3,1188.3,1161.6,1172.6,6306740
1998-10-01,1092.7,1092.7,1060.2,1064.6,5102455
1998-10-02,1031.9,1070,1031.9,1066.1,5785420
1998-10-05,1033.6,1051.4,1015.7,1017.9,4107024
1998-10-06,1011.7,1029.9,1001.9,1025.6,5820721
1998-10-07,1052.5,1052.5,1009.3,1011.4,5365035
1998-10-08,1021.1,1021.1,971.3,971.3,3616538
1998-10-09,994.5,1004.6,994.5,1004.3,3195626
1998-10-12,1049.5,1056.5,1039.1,1055.6,4697567
1998-10-13,1033.2,1042,1022.1,1023.8,5017683
1998-10-14,1016.1,1022.2,1014.6,1018.1,3792989
1998-10-15,1028.3,1028.3,998.7,1001.9,4314777
1998-10-16,1058.6,1058.6,1032.4,1049.8,4500827
1998-10-19,1036.4,1036.4,1026.7,1028,3111376
1998-10-20,1038.2,1073.1,1038.2,1068.3,4957975
1998-10-21,1058.6,1074,1058.6,1073.1,4742005
1998-10-22,1085,1124.7,1085,1123.8,4873811
1998-10-23,1132.3,1177,1132.3,1166.6,5578684
1998-10-26,1166.9,1205.4,1166.9,1203.8,5088598
1998-10-27,1197.5,1198.7,1178.7,1186.7,7347024
1998-10-28,1159,1159.8,1148.4,1151.6,4715611
1998-10-29,1160.9,1181,1160.9,1174.1,4413896
1998-10-30,1208.8,1233.1,1208.8,1224.6,6228679
1998-11-02,1273.3,1324.4,1273.3,1324.2,5732635
1998-11-03,1301.9,1301.9,1266.3,1268.1,5957349
1998-11-04,1284.7,1319.8,1284.7,1318.3,5252749
1998-11-05,1310.7,1310.7,1286,1286.5,7947730
1998-11-06,1306.3,1306.3,1278.9,1285.1,4498150
1998-11-09,1294.9,1294.9,1276,1278.3,3613254
1998-11-10,1246.1,1247.9,1230.9,1232.6,4108694
1998-11-12,1209.6,1209.8,1198.6,1203.8,6016245
1998-11-13,1209.3,1251.1,1209.3,1247.9,5737600
1998-11-16,1289.6,1320.4,1289.6,1312.4,5466543
1998-11-17,1270.2,1270.2,1247.2,1250.8,5442479
1998-11-18,1254.5,1254.5,1231.7,1231.7,9759506
1998-11-19,1231.2,1231.2,1208.5,1221.8,9483075
1998-11-20,1233,1240.6,1230,1231.9,6748462
1998-11-23,1258.7,1260.4,1238.6,1239.7,6237007
1998-11-24,1236.6,1236.6,1193.8,1206.2,6302552
1998-11-25,1203.1,1207.9,1190.6,1206.1,7842709
1998-11-26,1205,1208.5,1200.2,1203.4,6292571
1998-11-27,1174.4,1178.7,1139.2,1143.6,6116746
1998-11-30,1125.8,1140.9,1125.8,1138.4,6474081
1998-12-01,1095.8,1096.5,1079,1079.9,6725586
1998-12-02,1099.3,1118.6,1099.3,1117.9,6761091
1998-12-03,1098,1151.9,1098,1134.6,7230527
1998-12-04,1125.9,1158.3,1125.9,1156.2,7986910
1998-12-07,1177.2,1181.5,1173.6,1175.6,7789904
1998-12-08,1172.9,1176.6,1165.5,1176.6,6077853
1998-12-09,1172.3,1185,1172.3,1175.8,6924434
1998-12-10,1176.5,1188.2,1170.3,1170.3,8881619
1998-12-11,1144.9,1147.6,1140.2,1147.3,5902805
1998-12-14,1125,1135,1119.8,1120.6,4818975
1998-12-15,1131.9,1133.6,1126.5,1129.6,4495850
1998-12-16,1120.7,1131.3,1119.3,1127.4,5647072
1998-12-17,1125,1125,1116.4,1117,4296856
1998-12-18,1128,1134.5,1125.7,1127.5,4761884
1998-12-21,1119.8,1127.3,1119.3,1125.9,3881567
1998-12-22,1137.7,1160.7,1137.7,1156.6,6554044
1998-12-23,1175.5,1196.4,1175.5,1196.4,5968887
1998-12-28,1220.7,1251.1,1220.7,1247.5,5796901
1998-12-29,1247.1,1247.1,1211.8,1213.2,6312793
1998-12-30,1214.7,1219.2,1205.4,1218.8,5515309
1998-12-31,1221,1241.5,1219.6,1241.2,5052011
1999-01-04,1269.5,1291.3,1269.5,1289.1,8590724
1999-01-05,1288.5,1288.5,1263.6,1264.7,6712132
1999-01-06,1294,1356.9,1294,1356.9,12249477
1999-01-07,1376.3,1394.1,1346.5,1353.2,11854372
1999-01-08,1380.3,1435,1380.3,1434.5,11807479
1999-01-11,1410.9,1410.9,1374.5,1381.3,9469046
1999-01-12,1356.6,1378.6,1338.6,1342,9876860
1999-01-13,1291,1291,1193.9,1217.9,11719625
1999-01-14,1216,1254,1216,1230,11973428
1999-01-15,1182.1,1222.7,1178.2,1218.7,10619675
1999-01-18,1268.2,1297.7,1268.2,1297.7,9704571
1999-01-19,1276.8,1288.4,1249.7,1281.5,8410408
1999-01-20,1294.6,1301.1,1279.4,1279.9,9067868
1999-01-21,1310.9,1329.9,1300.4,1306.6,12494550
1999-01-22,1263.4,1283,1259.6,1265.1,6631987
1999-01-25,1232.5,1277.3,1232.5,1268.2,5159354
1999-01-26,1298.6,1313,1276.4,1290,7364816
1999-01-27,1311.4,1311.4,1291.7,1298.2,6711489
1999-01-28,1289.4,1317.5,1289.4,1317,7394030
1999-01-29,1347.2,1354.7,1343.6,1350.3,8885035
1999-02-01,1355.9,1355.9,1333.8,1351.2,7448320
1999-02-02,1332.4,1345.3,1331.6,1332,7764212
1999-02-03,1316.4,1330.8,1316.4,1323.6,7274554
1999-02-04,1334,1341.3,1324.9,1328,10429578
1999-02-05,1310,1315.6,1300.8,1303.1,7282243
1999-02-08,1303.1,1319.5,1303.1,1319.5,6530050
1999-02-09,1318.5,1318.5,1291.7,1292.2,6666477
1999-02-10,1291.3,1304,1291.3,1300.8,9577022
1999-02-11,1302.5,1323.4,1302.5,1315.6,6812352
1999-02-12,1341.3,1341.3,1316.8,1322.7,8440466
1999-02-15,1315,1322.7,1313.8,1317.3,7575915
1999-02-16,1324,1326.5,1315.3,1326,10177731
1999-02-17,1316.8,1318.7,1309.3,1311,8142332
1999-02-18,1299.9,1314,1295.3,1309.4,11591500
1999-02-19,1303.8,1317.3,1303.8,1314.1,12361424
1999-02-22,1312.3,1312.3,1302.4,1303,8781358
1999-02-23,1312,1312,1274.8,1278,9953358
1999-02-24,1284.3,1284.3,1271.1,1275.7,7363379
1999-02-25,1251.6,1251.9,1241.1,1243.3,8996980
1999-02-26,1242.3,1262.9,1242.3,1254.7,7478420
1999-03-01,1255.2,1255.2,1236.4,1237.5,5830850
1999-03-02,1243,1260.4,1238.6,1260.4,6820739
1999-03-03,1248.4,1256.3,1244.1,1244.5,8061250
1999-03-04,1241.1,1243,1233.7,1236.4,7657309
1999-03-05,1243.3,1266.9,1243.3,1260.1,8073097
1999-03-08,1273.5,1292.9,1273.5,1283,9418624
1999-03-09,1292.2,1303.1,1284,1285.8,9621860
1999-03-10,1281.2,1282.4,1276,1280.7,7482729
1999-03-11,1286.3,1300.9,1286.3,1294.8,8882349
1999-03-12,1312.3,1324,1311.3,1323.9,13467765
1999-03-15,1321.5,1322.6,1298.6,1305.2,10965383
1999-03-16,1298.6,1302.9,1290.6,1291.8,10116206
1999-03-17,1287.6,1299.9,1287.6,1298.4,9076376
1999-03-18,1290,1295.5,1284.6,1286.4,11170389
1999-03-19,1308.1,1339.7,1308.1,1339.4,12559198
1999-03-22,1335.9,1367.4,1332.2,1367.4,13015702
1999-03-23,1355.8,1355.8,1328.8,1329.3,13452112
1999-03-24,1286.1,1319.1,1286.1,1318.2,14596603
1999-03-25,1328.4,1358.2,1328.4,1342,9403823
1999-03-26,1367.3,1376,1352.8,1353.1,15708432
1999-03-29,1353.5,1373.8,1344.5,1373.5,12339082
1999-03-30,1377.6,1392.6,1356.6,1363.4,11329638
1999-03-31,1367.9,1403.3,1367.9,1403.3,14665751
1999-04-01,1392.5,1429.1,1392.5,1428.7,11958935
1999-04-06,1429.1,1459.3,1428.7,1451.5,12189568
1999-04-07,1445.8,1450.5,1440,1447.7,9239685
1999-04-08,1444.5,1454.8,1428.1,1432.6,9832338
1999-04-09,1461.1,1461.1,1442.1,1448.5,10169103
1999-04-12,1440.3,1450.7,1409.6,1412,6037181
1999-04-13,1434.6,1435.3,1378,1402.8,7007103
1999-04-14,1404.1,1404.1,1373.1,1387.6,5166838
1999-04-15,1384.6,1401.5,1384.6,1391,6482106
1999-04-16,1406,1435.6,1406,1426.9,6124559
1999-04-19,1456.3,1512,1456.3,1510.9,8164755
1999-04-20,1484.5,1484.5,1463.4,1463.7,7692744
1999-04-21,1484.3,1504.8,1483.1,1485.5,6300860
1999-04-22,1505.7,1527.9,1499.7,1508,8704950
1999-04-23,1509.6,1514.6,1491.8,1497.2,10125095
1999-04-26,1510.4,1518,1504.2,1509,7037765
1999-04-27,1515.1,1515.1,1499.3,1500.1,8643579
1999-04-28,1485.3,1485.3,1451.3,1457.1,7167639
1999-04-29,1456.2,1464.9,1447.5,1460.1,5340909
1999-04-30,1477.2,1488.5,1477.2,1478.7,4814749
1999-05-04,1514.7,1514.7,1498.5,1500.5,7584772
1999-05-05,1485.3,1485.3,1471.7,1480.2,5335722
1999-05-06,1493.3,1495.8,1478.1,1483.7,6961784
1999-05-07,1488,1488.1,1477.4,1487.4,5782064
1999-05-10,1468.3,1474.9,1464.1,1467.4,4530279
1999-05-11,1464.1,1474.1,1464.1,1472.6,5232595
1999-05-12,1474,1482.1,1455.2,1461.4,6840481
1999-05-13,1462.4,1472.9,1462.4,1470.4,5149282
1999-05-14,1472.9,1474.4,1441.8,1445.3,7816170
1999-05-17,1425.6,1444,1425.6,1436.1,6326757
1999-05-18,1446.1,1477.8,1446.1,1477.8,5969889
1999-05-19,1489.5,1506.4,1489.5,1505,7004966
1999-05-20,1499.7,1511.4,1496.7,1506.3,5627114
1999-05-21,1524.1,1524.1,1513,1520.8,6022287
1999-05-24,1506.2,1517.8,1503.3,1516,4464805
1999-05-25,1489.7,1507.8,1487.9,1502.1,4640264
1999-05-26,1500.3,1511.6,1500.3,1507.7,5787051
1999-05-27,1516.3,1516.4,1494.9,1499.1,6682842
1999-05-28,1477.4,1488.2,1477.4,1483.5,5498048
1999-05-31,1477.7,1488.2,1477.7,1484.2,5374860
1999-06-01,1483.1,1496.7,1483.1,1496.7,4556503
1999-06-02,1496.9,1502,1490.7,1494.2,4824303
1999-06-07,1510.1,1510.1,1492.5,1494.8,6502866
1999-06-08,1495.4,1495.4,1482.4,1485.3,7046322
1999-06-09,1485.4,1507,1485.4,1503.5,7481157
1999-06-10,1523.9,1536.8,1520.3,1522.3,6914002
1999-06-11,1547.1,1589.6,1547.1,1589.6,8344195
1999-06-14,1580.9,1602.6,1580.9,1595.3,8280552
1999-06-15,1581.2,1588.9,1574.6,1588.9,6425460
1999-06-16,1579.3,1588,1577.5,1585.8,6426377
1999-06-17,1592.6,1614.4,1591.3,1595,7848447
1999-06-18,1612.1,1630.8,1612.1,1628.9,8942654
1999-06-21,1634,1647,1612.2,1635.8,10330645
1999-06-22,1642.8,1651.4,1628.7,1638.6,11805201
1999-06-23,1597.4,1633.2,1592,1615.7,6164983
1999-06-24,1625.3,1633.4,1613.6,1619.4,6895839
1999-06-25,1613.5,1633,1610.4,1633,7815649
1999-06-28,1641.1,1657.3,1641.1,1651.5,6167737
1999-06-29,1640,1640,1621.5,1626.7,5957149
1999-06-30,1608.6,1630.1,1606.4,1625.2,7061880
1999-07-01,1675.4,1680.4,1654,1655.2,7246737
1999-07-02,1674.4,1681.3,1649.6,1660,6053286
1999-07-05,1655.4,1660.8,1646.2,1654.5,4834726
1999-07-06,1652.2,1657.1,1645,1645.7,5672948
1999-07-07,1637.9,1654.9,1633.1,1643,6882444
1999-07-08,1646.2,1665.4,1646.2,1658.7,8090579
1999-07-09,1668.7,1703.2,1668.7,1693.5,8389000
1999-07-12,1692.9,1698.8,1687.3,1688.1,7142410
1999-07-13,1671.1,1678.9,1660.9,1661.6,6480459
1999-07-14,1668,1699.6,1668,1699.6,5665857
1999-07-15,1707.7,1715,1701.5,1703.5,7490820
1999-07-16,1694.4,1703.3,1688.3,1691.7,5575418
1999-07-19,1690.1,1690.1,1671.4,1673.8,4059634
1999-07-20,1668.3,1670.9,1653.8,1656,5099095
1999-07-21,1632.7,1639.8,1632.5,1635.7,4180487
1999-07-22,1635.7,1635.7,1619.9,1625.6,3590913
1999-07-23,1609,1632.5,1609,1629.7,4278587
1999-07-26,1622.8,1622.8,1582,1582.3,3824416
1999-07-27,1589,1608.1,1589,1608.1,4497168
1999-07-28,1611.8,1621.5,1611.8,1617.5,5171793
1999-07-29,1617.6,1620.8,1596.5,1599.3,4481498
1999-07-30,1612.6,1638.4,1612.6,1628.8,4536605
1999-08-02,1623.8,1626.9,1611.3,1626.9,3957133
1999-08-03,1618.1,1618.5,1592.3,1618.5,4368847
1999-08-04,1605.4,1612.8,1593.8,1612.5,3789932
1999-08-05,1596.2,1602.2,1590.1,1601.4,3778434
1999-08-06,1600.6,1602.2,1588.3,1594.7,3246301
1999-08-09,1588.8,1597.5,1586.1,1586.1,3616049
1999-08-10,1570.2,1571.1,1543.5,1546,3285326
1999-08-11,1551.9,1569,1549.7,1564.9,3580352
1999-08-12,1570.8,1581.3,1570.8,1576.6,3927976
1999-08-13,1576.1,1591.1,1569.2,1589.5,4021925
1999-08-16,1604.5,1618,1602,1616.5,4066488
1999-08-17,1561.3,1588.8,1561.3,1584.6,3701315
1999-08-18,1587.3,1598.3,1585.6,1586.5,3207117
1999-08-19,1593.6,1594.5,1582.5,1585.4,2846081
1999-08-20,1583.6,1592.2,1583.6,1590.9,2701914
1999-08-23,1601.4,1621.5,1601.4,1618.7,3354491
1999-08-24,1618.2,1630.2,1618.2,1629.6,4499252
1999-08-25,1635.6,1647.9,1635.6,1646.3,5665777
1999-08-26,1653.6,1653.6,1637.8,1640.9,4808798
1999-08-27,1633.5,1648.8,1633.5,1646.6,5404748
1999-08-30,1642.4,1648.2,1641,1645.2,3856307
1999-08-31,1626.2,1635.7,1623.9,1633.4,3766382
1999-09-01,1630.5,1640.7,1630.5,1637.5,4990588
1999-09-02,1639.9,1639.9,1615.3,1616.7,3971046
1999-09-03,1633.1,1639.4,1615.2,1638.3,4096631
1999-09-06,1630.2,1630.2,1616.3,1618.4,3293670
1999-09-07,1594.4,1604.6,1593.2,1604.5,4261281
1999-09-08,1598.5,1598.5,1570.7,1579.7,4609379
1999-09-09,1577.6,1581.5,1570.1,1574,3982212
1999-09-10,1583.7,1592.1,1577.7,1585.8,3677566
1999-09-13,1579.4,1580,1559.9,1567.2,4148265
1999-09-14,1562.4,1562.4,1518.7,1525.4,4797071
1999-09-15,1510.9,1510.9,1471.1,1510.3,7130702
1999-09-16,1485,1500.5,1481,1500.1,5217964
1999-09-17,1501,1521.2,1501,1521,4081526
1999-09-20,1516.2,1516.2,1493.2,1493.2,3373916
1999-09-21,1473.1,1474.6,1466.7,1472.5,4493679
1999-09-22,1447.7,1453.7,1439.5,1442.6,6127970
1999-09-23,1432.9,1454,1428.4,1445.5,5036693
1999-09-24,1397.8,1403.2,1372,1374.9,6657552
1999-09-27,1382,1398.4,1382,1393,4048687
1999-09-28,1400.8,1400.9,1375.4,1377.7,4085336
1999-09-29,1386,1386,1361.1,1376,4417657
1999-09-30,1369.3,1380.4,1359.5,1373.5,5018423
1999-10-01,1372.8,1384.2,1364.4,1366.2,5246612
1999-10-04,1372.9,1390.9,1372.9,1390.6,4125855
1999-10-05,1414.6,1427.2,1411.8,1413.5,4901581
1999-10-06,1409.6,1430,1405.9,1428.9,4194863
1999-10-07,1432.1,1437.8,1425.9,1429.2,4922648
1999-10-08,1424.8,1442.9,1423.2,1435.6,4282781
1999-10-11,1432.4,1435,1413.8,1420.6,4928937
1999-10-12,1413.2,1413.2,1393.2,1393.2,4011821
1999-10-13,1381.6,1398.4,1374.6,1395.8,4931604
1999-10-14,1379.9,1406.6,1379.9,1401.1,6276254
1999-10-15,1396.5,1396.5,1351.1,1357.3,5814525
1999-10-18,1349.7,1369.1,1344.7,1348.9,4344668
1999-10-19,1354.6,1385.6,1350.3,1385.6,5972732
1999-10-20,1389,1412.3,1389,1411.7,5368047
1999-10-21,1412.9,1425.6,1394.4,1402.1,4788889
1999-10-22,1415.4,1417,1408.3,1409.1,5087063
1999-10-25,1414.5,1414.5,1394.6,1398.8,3726572
1999-10-26,1398.7,1408.1,1387.3,1403.6,2829078
1999-10-27,1391.6,1395.5,1389,1391.3,2442911
1999-10-28,1397.8,1417.1,1397.5,1413.5,3178397
1999-10-29,1431.9,1433.9,1424.9,1428.5,4666760
1999-11-02,1426.9,1429.2,1419.9,1425.7,3634989
1999-11-03,1428.6,1454.4,1428.6,1453.6,4683512
1999-11-04,1422.5,1422.5,1397.4,1399.2,6610464
1999-11-05,1383.6,1383.6,1360.6,1380.5,6563932
1999-11-08,1378.6,1378.6,1364.9,1376.6,5195676
1999-11-09,1386.8,1399.1,1386.1,1387.3,4631164
1999-11-10,1388.1,1394.9,1387.6,1389.9,4130694
1999-11-15,1392.9,1415.6,1392.9,1407.3,4170801
1999-11-16,1415.4,1430.2,1415.4,1423.1,4672600
1999-11-17,1431.7,1445.6,1428.8,1429.8,6292334
1999-11-18,1435.8,1475.8,1435.8,1475.8,5965000
1999-11-19,1488.4,1512.4,1486,1512.4,6880223
1999-11-22,1523.4,1531.4,1513.9,1520.9,8173179
1999-11-23,1510.2,1516,1500.4,1507,6567067
1999-11-24,1510.7,1532.8,1510.7,1530.9,7766420
1999-11-25,1532.9,1556,1530.5,1551.2,7939961
1999-11-26,1549.4,1549.4,1526.3,1528.3,16377853
1999-11-29,1509,1519.5,1500.7,1506.2,9486440
1999-11-30,1517.3,1558.5,1517.3,1558.5,7330381
1999-12-01,1556.1,1574,1549.8,1570.9,11472317
1999-12-02,1562.8,1567.2,1540.3,1546.9,9538375
1999-12-03,1535.6,1540.6,1524.9,1540.6,8552380
1999-12-06,1536.4,1537.2,1521.9,1525.4,6538180
1999-12-07,1528.5,1573.2,1528.5,1573.2,8385482
1999-12-08,1579.3,1639.7,1579.3,1626,12977142
1999-12-09,1635.8,1659.1,1620.5,1659.1,10884988
1999-12-10,1665.7,1665.7,1636.4,1652.4,11769974
1999-12-13,1642.1,1666.5,1642.1,1645.6,8740763
1999-12-14,1632.9,1655.4,1632.3,1636,11814432
1999-12-15,1635.6,1636.6,1610.3,1622.5,7766799
1999-12-16,1622.8,1633,1619.2,1629.1,8285726
1999-12-17,1654.6,1689.8,1654.6,1672.7,8487707
1999-12-20,1690,1694.1,1682.7,1688.9,10752791
1999-12-21,1681.9,1693.1,1681.9,1689,9999470
1999-12-22,1702.9,1740.1,1702.9,1736.4,10636324
1999-12-23,1726.7,1755.1,1726.7,1755.1,8798655
1999-12-27,1775.7,1804.5,1762.4,1779.5,8245853
1999-12-28,1771,1771,1747.1,1747.1,6818654
1999-12-29,1755.8,1789.9,1755.8,1788.6,6832606
2000-01-03,1862.9,1873,1832.7,1852.9,8364917
2000-01-04,1818.2,1818.2,1784.1,1796.6,8762754
2000-01-05,1739,1787.1,1739,1777,9760796
2000-01-06,1776.2,1835.6,1765,1832.1,7560972
2000-01-07,1867,1946.4,1867,1933.2,15747541
2000-01-10,1968.8,2041.9,1968.8,2000.8,16363578
2000-01-11,1977.4,1990.9,1946.7,1974.9,12211939
2000-01-12,1940.5,1964.3,1940.5,1961.3,10351589
2000-01-13,1979.8,2038.7,1979.8,2032.9,13603649
2000-01-14,2041.1,2041.1,1981.1,2010.5,16809052
2000-01-17,2001.5,2028.3,1994.4,2027,11185930
2000-01-18,2032.3,2048.5,1975.1,1982.6,13688347
2000-01-19,1953.6,1971.9,1940.4,1971.9,9646579
2000-01-20,1985.8,2002.1,1954.9,1995.2,11078729
2000-01-21,1975,2003,1975,2003,7995244
2000-01-24,1982.3,1982.3,1928.2,1933.1,7615236
2000-01-25,1898.6,1898.6,1839.4,1873.7,10424851
2000-01-26,1896.1,1924,1896.1,1914.1,7489596
2000-01-27,1910,1951.3,1910,1951.3,7053102
2000-01-28,1945.7,1971.3,1914.5,1938.5,7503575
2000-01-31,1909.1,1920.2,1900.1,1910.1,5701410
2000-02-01,1947.4,1976.5,1932.9,1946.3,9785027
2000-02-02,1955.1,1985.3,1945.8,1981.3,8072215
2000-02-03,2017.1,2112.2,2017.1,2109,12352583
2000-02-04,2128.5,2158.5,2070.8,2096.8,12145248
2000-02-07,2110.5,2154.2,2080.5,2142.1,10356935
2000-02-08,2152.8,2205.8,2151.9,2205.8,10101891
2000-02-09,2236.2,2317.4,2185.7,2198.6,13714415
2000-02-10,2142.6,2189.3,2140.6,2170.6,10210424
2000-02-11,2197.9,2200.2,2118.9,2132.8,9443910
2000-02-14,2090.9,2150.7,2084.8,2146.5,9357968
2000-02-15,2186.6,2187.8,2150.9,2155.6,9374183
2000-02-16,2198.2,2198.2,2142,2157.9,7251493
2000-02-17,2152,2225.6,2150.3,2221.8,10695815
2000-02-18,2238.4,2280.3,2238.4,2264.3,14061457
2000-02-21,2192.1,2258.3,2192.1,2242.4,8891671
2000-02-22,2262.4,2336.6,2262.4,2333.6,10207745
2000-02-23,2344.2,2427.2,2332,2344.2,13275535
2000-02-24,2384,2436.3,2355.8,2426.6,11805822
2000-02-25,2422.7,2422.7,2323.3,2327.6,11892015
2000-02-28,2274.7,2280,2180.4,2268.1,10684648
2000-02-29,2300.3,2341.9,2282.2,2341.9,11218573
2000-03-01,2360.5,2392.2,2335.6,2391.2,10573041
2000-03-02,2394.7,2429.5,2349,2358,13001043
2000-03-03,2341.1,2400.9,2341.1,2397.4,9390303
2000-03-06,2418.9,2418.9,2376.7,2380.1,7726375
2000-03-07,2345.5,2374.5,2312,2369.1,7060841
2000-03-08,2310,2377.3,2310,2355.7,7095403
2000-03-09,2395.1,2419.7,2377.1,2401.2,6720420
2000-03-10,2452,2510.5,2452,2481.8,8892305
2000-03-13,2437.6,2442.5,2305.5,2346.1,8418798
2000-03-14,2395.1,2470.5,2395.1,2464.8,9424392
2000-03-15,2370.2,2400.5,2355.1,2368.2,7301010
2000-03-16,2400.8,2400.8,2343.8,2378.4,8739356
2000-03-17,2468.1,2468.1,2377.4,2384.1,10597267
2000-03-20,2406.2,2406.2,2382.5,2387.9,6560864
2000-03-21,2378.7,2378.7,2338.8,2341.5,5561749
2000-03-22,2395.5,2395.5,2363.7,2380.7,7758910
2000-03-23,2385.7,2403.4,2385.7,2402.3,7048321
2000-03-24,2410.2,2449.1,2410.2,2445.7,8756024
2000-03-27,2462.5,2472.8,2439.1,2443.7,6396265
2000-03-28,2458.4,2459.1,2437.5,2443.1,6820727
2000-03-29,2418.1,2418.1,2371.3,2393.9,8149133
2000-03-30,2322.1,2322.1,2227.6,2235.9,6418957
2000-03-31,2232,2275.5,2232,2275.5,6392089
2000-04-03,2298.3,2298.3,2209.9,2209.9,4850825
2000-04-04,2200.6,2212.7,2146.8,2192.1,4772236
2000-04-05,2170.2,2170.2,2069,2100.4,6287129
2000-04-06,2137.9,2191,2137.9,2186,5239009
2000-04-07,2221.3,2239.5,2195.8,2228.8,6213653
2000-04-10,2244.9,2244.9,2203.8,2217.7,5653610
2000-04-11,2165.6,2165.6,2111.4,2132.4,4378660
2000-04-12,2177.8,2203.5,2168.6,2174.1,4656728
2000-04-13,2130.3,2183.2,2130.3,2163.1,4953700
2000-04-14,2175.7,2176,2109.1,2121,4291803
2000-04-17,1990.6,1990.6,1906.9,1963.7,8173055
2000-04-18,2052.9,2052.9,1976.5,2005.5,5607880
2000-04-19,2045.2,2045.2,1992.3,1993.8,4885283
2000-04-20,1968.4,1986.6,1954.7,1982.8,3999558
2000-04-25,1961,1961.8,1941.7,1951.3,3132597
2000-04-26,1976,1987.3,1972.4,1975.8,3747721
2000-04-27,1971.6,2011.4,1942.6,1980.8,4741507
2000-04-28,2014.9,2042.8,2014.3,2042.8,3441038
2000-05-04,2014.8,2029.8,1986.6,2008,3390647
2000-05-05,1984.9,1984.9,1961.9,1970.4,2897219
2000-05-08,1971.1,1971.1,1924,1942.8,2609465
2000-05-09,1945.8,1955.1,1927.4,1946.3,3303775
2000-05-10,1954.6,1992.1,1954.6,1990.5,3597581
2000-05-11,1971.8,2056.9,1971.8,2044.5,4843706
2000-05-12,2054.9,2063,2032.1,2060.7,5170786
2000-05-15,2049.4,2052.8,2023.9,2023.9,4385538
2000-05-16,2081.4,2111,2062.9,2109.8,6177537
2000-05-17,2096.2,2096.2,2055,2063.1,5534657
2000-05-18,2058.8,2078.9,2056.5,2068.2,4450790
2000-05-19,2043.3,2043.3,2000,2016.8,5311715
2000-05-22,2003.9,2006,1983.7,1983.7,3234059
2000-05-23,1983.7,1983.7,1948.3,1952,4244225
2000-05-24,1890.5,1900,1875.9,1891.9,4975437
2000-05-25,1909.5,1918.7,1887.7,1912.9,4502763
2000-05-26,1878.3,1903.6,1878.3,1897.8,5316581
2000-05-29,1905.4,1973.7,1905.4,1969.7,4038202
2000-05-30,1991.6,2011.7,1965.9,1984.6,4575203
2000-05-31,2050.2,2050.2,2004.2,2014.7,5219929
2000-06-01,2048.3,2093.6,2048.3,2092.8,5529535
2000-06-02,2076.2,2110.2,2053,2102.9,5456755
2000-06-05,2105.4,2105.4,2074.1,2086.3,4620487
2000-06-06,2054.2,2054.2,2008.8,2019.7,4329863
2000-06-07,2009.7,2065.4,2009.7,2057.4,4138603
2000-06-08,2076,2084.5,2049.8,2051.7,4733605
2000-06-09,2053.8,2060.2,2034.8,2045.6,3791589
2000-06-12,2046.3,2046.3,2025.5,2034,3176957
2000-06-13,2013.1,2024.5,2011.9,2016,3433395
2000-06-14,2046,2055,2037.1,2039,6016475
2000-06-15,2040.2,2044.6,2020.1,2041.7,4015432
2000-06-16,2043.2,2045.7,2025.3,2030.9,4463511
2000-06-19,2023.8,2023.8,1999,2002,3413339
2000-06-20,2030.8,2049.5,2027.6,2040.9,3690260
2000-06-21,2026.9,2036.1,2017.3,2036,4393198
2000-06-23,2019.4,2026.7,2018.6,2024.6,2704636
2000-06-26,2021.4,2062.5,2021.4,2061.6,3723667
2000-06-27,2077.6,2088,2064.8,2064.9,4556120
2000-06-28,2058.5,2067,2050,2063.7,3594507
2000-06-29,2065.2,2065.2,2012,2020.5,4357456
2000-06-30,2030.2,2035.6,1995.1,1997.7,3706537
2000-07-03,2013.4,2033,2013.4,2023.1,3337209
2000-07-04,2033.6,2033.6,2016.7,2030,3556045
2000-07-05,2026.2,2039,2018.8,2019.1,4620661
2000-07-06,2006.2,2006.2,1993.4,1999.5,3826571
2000-07-07,1997,1997.7,1974.6,1987.8,6083650
2000-07-10,2007.6,2007.6,1982.2,1989.7,5510475
2000-07-11,1985,1985,1964.1,1972.7,5883449
2000-07-12,1968.3,1993.6,1968.3,1987.5,6210441
2000-07-13,1997.1,2015.9,1997.1,2004.8,5389167
2000-07-14,2016.2,2031.5,2016.1,2016.4,4931491
2000-07-17,2029.9,2045.5,2028.4,2039.9,6060356
2000-07-18,2044.6,2065.8,2044.6,2047,5482410
2000-07-19,2052.5,2075.9,2052.5,2064.3,3902598
2000-07-20,2047.2,2065.5,2044.8,2061.2,5025425
2000-07-21,2071.5,2075,2054.4,2061.7,5356049
2000-07-24,2067.3,2072.2,2054.3,2069.7,3652951
2000-07-25,2044.6,2049.5,2029.3,2046.6,4552443
2000-07-26,2031.8,2031.8,1988,1993.8,4869728
2000-07-27,1974.2,1980.3,1936.6,1966,4507075
2000-07-28,1946.3,1960.6,1946.3,1949.3,3610727
2000-07-31,1939,1953.5,1930.4,1941.1,3867394
2000-08-01,1937.6,1937.6,1894.4,1903,3801226
2000-08-02,1928.8,1946.4,1928.8,1941.5,3784236
2000-08-03,1933.9,1933.9,1903.7,1909.6,3670660
2000-08-04,1931.4,1945.1,1921.5,1942.4,2980861
2000-08-07,1944.5,1944.5,1919.6,1924.7,2776156
2000-08-08,1929.9,1943.1,1929.9,1943.1,4055583
2000-08-09,1960.6,1974.7,1960.6,1970.6,4419041
2000-08-10,1960.7,1960.7,1919.5,1922.7,3662835
2000-08-11,1915.1,1915.1,1886,1886,4525745
2000-08-14,1876.6,1894.8,1876.6,1892.2,2563061
2000-08-16,1898.3,1916.1,1895.5,1912.1,3112731
2000-08-17,1882.3,1882.3,1849.3,1855.6,3761925
2000-08-18,1863.3,1863.3,1812.1,1837.2,3907641
2000-08-21,1821.8,1826.5,1810.2,1822.6,3189736
2000-08-22,1833.3,1838.8,1823.2,1837.4,3206880
2000-08-23,1840.5,1860.2,1840.5,1852.7,4137281
2000-08-24,1864.5,1882.7,1862.9,1879.4,3963699
2000-08-25,1892.7,1905.1,1888,1898.6,3532154
2000-08-28,1900.5,1900.5,1873.7,1876.9,2234235
2000-08-29,1874.2,1874.2,1858.8,1873.4,2684556
2000-08-30,1871.2,1895.8,1871.2,1889.3,3527629
2000-08-31,1900.3,1919.1,1896,1911.7,3369109
2000-09-01,1933.4,1956,1923.8,1952,4775362
2000-09-04,1957.3,1969.8,1937,1939.7,4356917
2000-09-05,1927.1,1938.2,1912.5,1919.5,4249550
2000-09-06,1910.9,1922.3,1901.8,1910.9,2650072
2000-09-07,1897.8,1898.8,1878.3,1894,2748100
2000-09-08,1900.3,1900.3,1881.7,1888.7,3988022
2000-09-11,1863.7,1873.7,1860.5,1867.7,1996217
2000-09-12,1867,1901.8,1867,1900.7,2745454
2000-09-13,1891.1,1918,1883.2,1892.3,4145011
2000-09-14,1896.7,1907.2,1885.8,1907.2,3219652
2000-09-15,1890.8,1894.6,1884.3,1889.6,3067215
2000-09-18,1862.3,1878.7,1862.3,1874.3,2448106
2000-09-19,1861.8,1875.1,1853,1858.4,3314218
2000-09-20,1862.3,1862.3,1839.6,1842.1,2453360
2000-09-21,1835.7,1835.7,1790,1794.4,4593744
2000-09-22,1735.4,1752.6,1710.9,1723.1,4281122
2000-09-25,1761.1,1774.3,1752.1,1768.1,2973317
2000-09-26,1742.9,1742.9,1705.1,1710.5,2977173
2000-09-27,1702.1,1720.7,1697.8,1708.3,3420414
2000-09-28,1695,1695,1640.9,1664,3134095
2000-09-29,1706.2,1708.2,1683.4,1688.4,4342108
2000-10-02,1695,1715.1,1694.6,1700.7,2527174
2000-10-03,1666.2,1668.4,1648.1,1667.1,2863795
2000-10-04,1651.2,1660.1,1641.2,1643.5,2991575
2000-10-05,1660.4,1675.5,1657,1668.5,3210870
2000-10-06,1665.8,1668.1,1656.7,1658,3115179
2000-10-09,1637.7,1637.7,1612.9,1618.6,2779142
2000-10-10,1628.9,1628.9,1601.3,1608.7,2646889
2000-10-11,1570,1570,1523.4,1546.7,4218518
2000-10-12,1551.7,1574.7,1550.3,1550.3,4555550
2000-10-13,1502,1502,1472.8,1499.1,3995204
2000-10-16,1574.5,1584.7,1546.7,1574.8,3678387
2000-10-17,1575.7,1622.9,1575.4,1618,4985937
2000-10-18,1575,1595.1,1533.4,1542.3,5610822
2000-10-19,1593.2,1620.1,1593.2,1608.3,3965447
2000-10-20,1631.8,1636.5,1619.1,1630,4697373
2000-10-23,1627.3,1627.3,1615.5,1625,3993643
2000-10-24,1622.8,1656,1622.8,1644.4,3892610
2000-10-25,1631.7,1635.8,1606.1,1606.2,4891289
2000-10-26,1610,1615.5,1578.2,1582.8,3100875
2000-10-27,1583.6,1583.6,1560,1571.2,2569440
2000-10-30,1562.7,1562.7,1538.3,1543.9,1983737
2000-10-31,1546.8,1570,1546.8,1568.8,3927011
2000-11-02,1599.3,1648.3,1599.3,1648.3,6333410
2000-11-03,1667,1681.9,1659.9,1663.6,9710861
2000-11-06,1686.6,1733,1686.6,1733,6528313
2000-11-07,1734.1,1746.2,1699.8,1715.3,7410620
2000-11-08,1717.5,1729.2,1711.9,1714.3,12799974
2000-11-09,1685.5,1685.5,1643.7,1657,6413447
2000-11-10,1656.4,1656.4,1616,1630,6117838
2000-11-13,1594,1594,1580.1,1591.1,5678981
2000-11-14,1628,1644.3,1623.2,1640,5695249
2000-11-15,1644.1,1644.6,1618.6,1622.7,5002017
2000-11-16,1611.6,1630.8,1606.3,1628.4,3534532
2000-11-17,1618.47,1643.22,1614.56,1643.22,4378740
2000-11-20,1648.5,1676.48,1646.79,1653.09,5519016
2000-11-21,1653.21,1666.77,1650.88,1660.03,4214298
2000-11-22,1646.46,1646.46,1620.22,1639.15,3699194
2000-11-23,1641.59,1645.45,1623.01,1626.49,3674097
2000-11-24,1628.75,1677.39,1628.75,1677.39,6334419
2000-11-27,1704.14,1726.51,1688.24,1688.46,7882840
2000-11-28,1673.14,1681.03,1657.94,1665.44,5315532
2000-11-29,1655.57,1665.81,1639.29,1658.02,4843605
2000-11-30,1658.1,1660.89,1617.68,1623.16,7435941
2000-12-01,1635.3,1645.34,1617.94,1626.26,4957305
2000-12-04,1624.48,1629.7,1590.72,1601.97,4251861
2000-12-05,1612.68,1639.89,1612.68,1638.92,4852104
2000-12-06,1662.48,1689.49,1657.48,1680.41,8774712
2000-12-07,1676.1,1704.93,1661.93,1690.11,6263275
2000-12-08,1701.75,1722.09,1701.75,1714.8,6196244
2000-12-11,1720.91,1737.51,1707.32,1723.35,6250548
2000-12-12,1718.83,1734.93,1708.74,1734.84,7264678
2000-12-13,1734.21,1758.21,1717.18,1744.75,14610793
2000-12-14,1744.35,1801.22,1736.85,1799.4,10898885
2000-12-15,1797.19,1819.03,1774.45,1785.44,9433623
2000-12-18,1797.73,1818.19,1787.01,1818.19,7318910
2000-12-19,1817.07,1868.78,1811.77,1847.43,10273879
2000-12-20,1831.65,1831.65,1785.41,1792.13,7516919
2000-12-21,1764.32,1794.9,1754.99,1772.06,7960379
2000-12-22,1786.89,1821.08,1786.89,1816.58,7137263
2000-12-27,1828.85,1857.24,1828.85,1843.61,5301721
2000-12-28,1847.89,1852.54,1816.97,1825.2,5519242
2000-12-29,1817.72,1838.22,1814.94,1816.19,6699709
2001-01-02,1785.67,1805.19,1771.35,1794.65,4935736
2001-01-03,1785.86,1799.84,1759.26,1779.34,8818742
2001-01-04,1799.1,1839.58,1799.1,1826.19,8597278
2001-01-05,1825.78,1829.23,1784.97,1784.97,8211943
2001-01-08,1765.78,1765.78,1739.63,1745.47,7374110
2001-01-09,1750.02,1766.28,1728.43,1766.28,7491107
2001-01-10,1755.96,1756.25,1730.16,1732.12,7205418
2001-01-11,1726.54,1726.54,1704.28,1710.46,7143010
2001-01-12,1717.93,1744.94,1717.93,1732.58,5828101
2001-01-15,1734.08,1738.82,1709.78,1715.52,4657250
2001-01-16,1710.85,1718.4,1687.93,1704.37,5351777
2001-01-17,1711.38,1732.27,1695.41,1722.65,7617381
2001-01-18,1719.59,1754.25,1717.88,1728.37,9255806
2001-01-19,1755.34,1784.52,1749.86,1782.68,9519336
2001-01-22,1780.91,1792.62,1751.69,1754.29,5119954
2001-01-23,1751.22,1754.77,1735.14,1742.59,3883293
2001-01-24,1751.82,1764.87,1741.66,1743.05,4762866
2001-01-25,1741.65,1759.98,1731.87,1746.45,4385335
2001-01-26,1735.84,1744.47,1725.54,1744.47,4645865
2001-01-29,1739.76,1768.77,1736.38,1762.65,4105625
2001-01-30,1767.79,1786.53,1766.98,1774.26,5614469
2001-01-31,1775.12,1779.91,1767.9,1772.1,4220680
2001-02-01,1768.95,1774.66,1760.24,1772,5783540
2001-02-02,1773.79,1784.28,1771.52,1775.29,5185162
2001-02-05,1771.76,1771.76,1712.15,1712.15,5303841
2001-02-06,1707.99,1725.69,1684.1,1716.85,6111620
2001-02-07,1696.34,1698.15,1656.87,1667.59,6759350
2001-02-08,1663.82,1686.04,1660.06,1671.5,4770305
2001-02-09,1672.98,1674.23,1647.17,1647.17,3998020
2001-02-12,1640.4,1640.4,1618.69,1625.17,3980324
2001-02-13,1630.74,1661.73,1630.74,1661.73,4573116
2001-02-14,1639.49,1643.71,1629.52,1639.58,3958964
2001-02-15,1639.36,1676.81,1635.78,1676.81,5602217
2001-02-16,1671.78,1674.94,1605.59,1623.43,5453277
2001-02-19,1612.12,1628.01,1598.61,1604.34,3902973
2001-02-20,1607.16,1630.74,1591.58,1591.58,4559372
2001-02-21,1569.67,1569.67,1527.09,1553.93,6180977
2001-02-22,1547.41,1567.51,1517.16,1528.61,5597542
2001-02-23,1542.28,1561.66,1513.79,1522.52,5657862
2001-02-26,1534.49,1562.32,1534.49,1545.47,3537489
2001-02-27,1546.7,1550.21,1494.99,1497.18,4786393
2001-02-28,1479.1,1503.07,1450.93,1490.33,6103623
2001-03-01,1468.5,1470.15,1434.72,1437.08,5107102
2001-03-02,1431.03,1457.66,1426.35,1445.46,4190508
2001-03-05,1448.02,1474.08,1441.46,1474.06,2883120
2001-03-06,1483.33,1499.66,1483.33,1496.45,3466254
2001-03-07,1494.32,1494.57,1475.65,1484.08,3567446
2001-03-08,1480.93,1495.48,1467.89,1469.77,3184805
2001-03-09,1460.29,1460.29,1413.78,1413.78,4046682
2001-03-12,1389.13,1389.13,1332.2,1344.23,4989513
2001-03-13,1328.64,1359.57,1321.24,1352.57,4805464
2001-03-14,1361.65,1364.6,1305.02,1331.4,6285811
2001-03-15,1346.84,1377.88,1337.11,1377.88,4878640
2001-03-16,1372.96,1372.96,1356.14,1371.68,3771463
2001-03-19,1370.27,1388.85,1369.68,1377.3,3534945
2001-03-20,1387.31,1417.85,1385.52,1401.13,4739498
2001-03-21,1383.53,1407.13,1376.41,1390.01,4088643
2001-03-22,1384.93,1384.93,1354.07,1372.41,4778000
2001-03-23,1395.16,1405.05,1389.05,1389.05,4512560
2001-03-26,1396.42,1412.92,1388,1388,3221515
2001-03-27,1381.95,1387.79,1358.44,1377.55,2944980
2001-03-28,1385.08,1401.55,1384.29,1390.44,3493219
2001-03-29,1372.65,1379.19,1360.31,1371.31,2364505
2001-03-30,1371.99,1383.94,1371.99,1375.89,2914180
2001-04-02,1372.95,1373.58,1349.47,1359.42,2220686
2001-04-03,1344.88,1344.88,1317.43,1334.66,3792742
2001-04-04,1299.1,1327.95,1297.03,1317.33,4759635
2001-04-05,1327.78,1347.59,1324.01,1347.36,4235322
2001-04-06,1353.65,1368.09,1348.79,1367.18,6426502
2001-04-09,1365.08,1390.49,1355.54,1390.49,3455953
2001-04-10,1393.69,1442.85,1393.69,1421.18,4901811
2001-04-11,1434.32,1457.48,1431.58,1450.72,5061017
2001-04-12,1457.42,1465.3,1436.43,1450.76,3693120
2001-04-17,1427.35,1427.41,1403.81,1407.67,3117336
2001-04-18,1425.53,1477.29,1425.53,1477.29,4190408
2001-04-19,1498.78,1519.06,1489,1499.57,5679970
2001-04-20,1495.7,1523.73,1482.35,1498.95,5092206
2001-04-23,1477.75,1488.85,1468.1,1475.7,2854632
2001-04-24,1481.16,1487.94,1459,1466.62,3873879
2001-04-25,1460.93,1473.57,1451.34,1467.61,3214378
2001-04-26,1469.64,1491.19,1469.64,1483.16,3179459
2001-04-27,1479.22,1482.66,1460.44,1472.13,4727108
2001-04-30,1474.11,1474.69,1441.03,1441.03,3074383
2001-05-02,1442.4,1455.67,1423.98,1438.14,3314239
2001-05-04,1434.75,1436.24,1413.35,1422.71,3396085
2001-05-07,1427.93,1445.43,1413.94,1414.58,2286480
2001-05-08,1412.8,1412.8,1387.99,1392.76,2897622
2001-05-09,1377.12,1377.12,1358.54,1362.92,2974526
2001-05-10,1363.99,1407.29,1363.99,1403.7,3695082
2001-05-11,1406.94,1428.27,1405.08,1416.04,3879286
2001-05-14,1415.92,1433.13,1408.35,1433.13,2841992
2001-05-15,1432.25,1432.25,1404.57,1407.47,2647113
2001-05-16,1394.68,1394.68,1376.5,1379.64,3402528
2001-05-17,1393.87,1410.62,1390,1394.52,5010614
2001-05-18,1391.06,1401.36,1384.14,1400.08,2687429
2001-05-21,1400.19,1446.54,1399.33,1445.66,4645332
2001-05-22,1457.4,1496.5,1457.4,1489.34,5184824
2001-05-23,1486.33,1501.44,1478.6,1485.1,6659494
2001-05-24,1485.07,1494.38,1472.76,1494.38,3758659
2001-05-25,1493.8,1498.64,1474.66,1476.2,3205863
2001-05-28,1469.44,1478.3,1464.36,1473.42,1915062
2001-05-29,1475.3,1483.35,1464.55,1472.98,3339812
2001-05-30,1465.69,1465.69,1448.7,1455.52,2143136
2001-05-31,1442.13,1467.89,1436.03,1467.89,3344518
2001-06-01,1466.03,1466.82,1451.26,1461.81,4084809
2001-06-04,1461.68,1461.68,1425.03,1425.03,2340542
2001-06-05,1421.96,1440.18,1419.11,1440.18,3210079
2001-06-06,1444.42,1447.01,1409.76,1411.16,5333280
2001-06-07,1392.32,1398.03,1369.01,1378.83,4271230
2001-06-08,1381.17,1389.36,1346.63,1347.22,5289390
2001-06-11,1340.62,1340.62,1318.7,1318.7,4175040
2001-06-12,1317.01,1341.05,1316.01,1330.86,4332532
2001-06-13,1341.27,1359.04,1327.61,1333.87,4290038
2001-06-15,1331.02,1331.02,1296.37,1298.58,4040305
2001-06-18,1295.38,1304.37,1268.12,1283.88,3931345
2001-06-19,1288.09,1289.33,1260.08,1280.93,3210785
2001-06-20,1264.2,1274.9,1257.03,1259.51,3025882
2001-06-21,1263.9,1298.39,1263.9,1298.39,3462742
2001-06-22,1307.83,1316.5,1294.41,1303.39,3760876
2001-06-25,1297.6,1324.06,1294.52,1322.83,2236000
2001-06-26,1323.19,1323.65,1283.19,1289.98,2143082
2001-06-27,1293.58,1308.4,1275.51,1284.49,3629066
2001-06-28,1278.87,1282.72,1260.36,1277.89,2375335
2001-06-29,1282.27,1294.79,1271.22,1271.22,2844864
2001-07-02,1269.72,1272.97,1248.12,1254.32,3138538
2001-07-03,1252.5,1254.83,1223.68,1226.65,2966137
2001-07-04,1223.5,1227.67,1188.34,1193.67,3754237
2001-07-05,1191.64,1203.55,1176.93,1191.45,3790607
2001-07-06,1191.6,1227.81,1191.35,1219.06,5197055
2001-07-09,1219.56,1219.56,1191.6,1204.37,3865394
2001-07-10,1203.52,1204.16,1166.55,1176.31,3980972
2001-07-11,1164.47,1164.75,1138.49,1160.01,4931761
2001-07-12,1175.25,1219.12,1175.25,1207.84,6683316
2001-07-13,1216.06,1220.13,1188.28,1200.31,5473438
2001-07-16,1198.08,1228.93,1192.78,1228.93,4725416
2001-07-17,1225.78,1225.78,1187.8,1192.97,3422512
2001-07-18,1184.72,1194.59,1175.41,1194.59,2587788
2001-07-19,1192.38,1192.38,1176.2,1189.28,3540826
2001-07-20,1179.49,1181.91,1137.3,1137.3,3193929
2001-07-23,1137.83,1150.87,1131.24,1139.19,2545492
2001-07-24,1143.75,1143.75,1115.07,1120.5,4041154
2001-07-25,1127.91,1134.68,1114.83,1118.07,3076870
2001-07-26,1122.32,1156.43,1122.32,1155.41,3295141
2001-07-27,1162.73,1186.68,1162.73,1184.3,4865658
2001-07-30,1187.21,1201.43,1178.7,1188.32,3326279
2001-07-31,1185.77,1185.77,1162.58,1173.53,4867006
2001-08-01,1174.28,1184.75,1159.25,1179.59,5851257
2001-08-02,1185.24,1200.44,1185.24,1189.77,4809823
2001-08-03,1179.3,1182.44,1166.5,1182.44,5436634
2001-08-06,1186.37,1199.19,1177.16,1179.85,3858735
2001-08-07,1176.18,1176.18,1156.92,1164.07,3232152
2001-08-08,1161.44,1161.44,1141.67,1142.67,2762464
2001-08-09,1128.75,1129.08,1114.46,1118.64,3428420
2001-08-10,1122.86,1132.64,1113.58,1119.76,2947345
2001-08-13,1120.03,1120.03,1102.12,1102.12,2307656
2001-08-14,1106.71,1130.08,1106.71,1123.97,2498448
2001-08-16,1118.78,1118.78,1082.89,1087.12,2794622
2001-08-17,1081.34,1081.34,1053.03,1062.23,2626815
2001-08-20,1058.01,1077.26,1055.36,1074.58,2838394
2001-08-21,1075.69,1095.04,1074.27,1090.38,2584267
2001-08-22,1088.3,1120.64,1082.91,1113.75,3023439
2001-08-23,1115.26,1125.96,1105.27,1111.98,3174957
2001-08-24,1113.25,1133.23,1113.25,1133.23,2556695
2001-08-27,1148.09,1156.22,1121.24,1123.21,2204476
2001-08-28,1116.67,1127.27,1112.59,1114.12,2468208
2001-08-29,1110.94,1120.68,1107.54,1120.52,1865317
2001-08-30,1122.45,1136.07,1122.45,1130.88,3325512
2001-08-31,1128.38,1139.49,1119.43,1138.84,2474321
2001-09-03,1138.89,1156.98,1134.56,1148.85,2404045
2001-09-04,1158.99,1171.71,1143.95,1147.03,3511201
2001-09-05,1142.38,1169.32,1142.25,1169.32,4735276
2001-09-06,1176.53,1198.51,1176.53,1190.57,5767665
2001-09-07,1180.51,1186.03,1164.71,1170,3175744
2001-09-10,1155.96,1170.87,1137.94,1147.41,2606129
2001-09-11,1155.64,1161.4,1115,1115.41,5063944
2001-09-12,1088.62,1108.81,1067.7,1108.81,5017411
2001-09-13,1104.76,1119.05,1102.98,1113.26,3477565
2001-09-14,1109.47,1110.39,1059.87,1063.46,3227848
2001-09-17,1040.25,1043.1,1027.73,1041.2,3160062
2001-09-18,1043.7,1050.78,1033.74,1043.45,2462390
2001-09-19,1053.48,1067.92,1053.48,1067.92,3476930
2001-09-20,1057.99,1060.33,1039.76,1045.98,2569990
2001-09-21,1029.44,1029.44,987.84,1001.71,5102097
2001-09-24,1015.69,1024.42,980.88,993.44,4165390
2001-09-25,990.52,1004.59,977.98,1003.1,3123096
2001-09-26,1007.42,1017.22,1004.74,1015.9,4576546
2001-09-27,1015.64,1019.29,1004.9,1013.6,5021010
2001-09-28,1017.74,1025.08,1017.74,1022.62,3734858
2001-10-01,1019.55,1020.12,1012.97,1017.8,3417091
2001-10-02,1019.17,1019.92,999.62,1011.77,3571771
2001-10-03,1007.63,1007.77,987.91,990.23,4395037
2001-10-04,1002.3,1016.65,1002.3,1010.37,3874073
2001-10-05,1002.22,1011.13,999.63,1001.02,2698818
2001-10-08,992.36,1003.14,986.27,1002.29,2572956
2001-10-09,1009.31,1048.61,1009.31,1047.36,5904819
2001-10-10,1054.41,1108.26,1051.77,1106.39,9508089
2001-10-11,1127.59,1175.23,1112.96,1144.99,16987948
2001-10-12,1140.43,1144.44,1124.69,1144.44,8331026
2001-10-15,1131.67,1140.72,1119.52,1131.52,4763839
2001-10-16,1150.69,1197.38,1150.69,1192.9,9476824
2001-10-17,1217.09,1237.06,1173.58,1187.37,13810973
2001-10-18,1151.57,1177.39,1147.9,1170.22,5478667
2001-10-19,1165.08,1178.65,1146.38,1157.37,5570198
2001-10-22,1157.21,1191.13,1154.15,1191.13,4589527
2001-10-23,1215.01,1218.51,1178.47,1184.24,6526671
2001-10-24,1175.75,1206.22,1172.82,1206.22,4563487
2001-10-25,1221.07,1238.83,1204.74,1208.64,8384218
2001-10-26,1226.43,1278.54,1226.37,1260.53,10296453
2001-10-29,1268.48,1298.68,1246.54,1265.8,9141924
2001-10-30,1235.52,1257.78,1228.56,1231.27,9243675
2001-10-31,1235.12,1236.88,1210.52,1236.38,5764999
2001-11-02,1243.53,1245.4,1220.18,1223.77,4398210
2001-11-05,1219.51,1230.99,1218.91,1227.36,3175444
2001-11-06,1234.33,1245.16,1212.19,1219.31,4418069
2001-11-07,1210.15,1213.37,1197.4,1210.78,3876836
2001-11-08,1212.68,1246.08,1204.72,1246.08,5069409
2001-11-09,1241.67,1269.41,1236.78,1254.05,7162445
2001-11-12,1258.03,1270.32,1231.09,1237.26,5599027
2001-11-13,1255.16,1287.29,1251.89,1287.29,5837423
2001-11-14,1310.91,1348.81,1310.91,1338.98,11300202
2001-11-15,1340.77,1352.64,1324.89,1330.03,5829311
2001-11-16,1322.43,1340.31,1314.23,1325.13,5129000
2001-11-19,1334.71,1343.03,1305.32,1329.27,4531890
2001-11-20,1318.79,1324.07,1306.34,1312.3,3156295
2001-11-21,1302.94,1304.56,1273.15,1273.15,6738478
2001-11-22,1258.61,1280.6,1238.32,1280.6,8261743
2001-11-23,1286.35,1292.95,1260.97,1272.86,3590284
2001-11-26,1270.68,1276.29,1260.84,1265.5,3434876
2001-11-27,1259.79,1285.94,1258.96,1276.21,6692273
2001-11-28,1274.35,1278.89,1258.38,1269.94,4800084
2001-11-29,1267.77,1275.99,1258.57,1258.57,3999135
2001-11-30,1258.02,1269.81,1251.8,1252.05,3352666
2001-12-03,1237.85,1248.42,1224.21,1245.8,4941800
2001-12-04,1254.91,1276.62,1252.28,1276.62,4242503
2001-12-05,1292.41,1297,1262.36,1280.75,5312899
2001-12-06,1296.65,1298.93,1280.86,1282.37,4492579
2001-12-07,1268.6,1282.8,1259.76,1276.2,2902434
2001-12-10,1258.23,1263.97,1235.67,1237.06,4265777
2001-12-11,1222.2,1226.98,1194.93,1224.9,15052134
2001-12-12,1224.67,1225.83,1212.11,1215.76,5410291
2001-12-13,1213.19,1217.88,1177.74,1177.74,7144498
2001-12-14,1161.41,1175.12,1146.3,1172.79,10381137
2001-12-17,1170.24,1188.59,1167.34,1178.26,6683082
2001-12-18,1171.47,1219.14,1169.65,1219.14,13418917
2001-12-19,1213.87,1216.19,1197.61,1214.22,10596357
2001-12-20,1203.37,1209.65,1198.92,1206.77,6051848
2001-12-21,1193.29,1197.66,1183.75,1195.6,5818796
2001-12-27,1198.41,1203.18,1193.16,1203.18,4922084
2001-12-28,1198.83,1207.07,1194.92,1207.07,4085524
2001-12-31,1204.18,1211.09,1201.04,1208.34,1788086
2002-01-02,1202.03,1217.32,1200.32,1217.32,3278973
2002-01-03,1223.25,1285.15,1223.25,1285.15,8001502
2002-01-04,1298.53,1352.84,1298.53,1332.58,12422002
2002-01-07,1324.93,1363.13,1314.67,1353.83,7002815
2002-01-08,1334.73,1359.91,1331.47,1343.72,6056402
2002-01-09,1338.14,1408.73,1334.14,1407.29,10233948
2002-01-10,1390.19,1441.83,1386.84,1389.49,10399798
2002-01-11,1391.97,1418.07,1375.15,1402.42,10660123
2002-01-14,1379.62,1390.71,1367.86,1372.13,5840887
2002-01-15,1356.1,1385.35,1352.7,1382.42,6818050
2002-01-16,1377.56,1404.3,1372.98,1395.54,4869672
2002-01-17,1419.89,1431.12,1410.14,1431.12,6791270
2002-01-18,1434.15,1440.33,1412.78,1416.49,3690522
2002-01-21,1406.42,1411.09,1392.55,1401.13,2420437
2002-01-22,1396.83,1453.5,1395.62,1450.52,5431004
2002-01-23,1448.32,1456.38,1438.03,1438.69,4107814
2002-01-24,1435.15,1464.79,1434.18,1451.64,4562104
2002-01-25,1448.05,1482.44,1443.06,1464.1,5490509
2002-01-28,1483.61,1486.23,1420.45,1423.58,6233124
2002-01-29,1417.83,1441.58,1415.02,1437.82,3516746
2002-01-30,1419.05,1419.06,1397.71,1413.96,4033344
2002-01-31,1428.63,1445.23,1425.77,1445.23,3336306
2002-02-01,1454.33,1470.07,1419.58,1427.72,5979843
2002-02-04,1405.81,1415.13,1397.61,1401.43,3981418
2002-02-05,1383.54,1385.94,1362.99,1371.98,5992996
2002-02-06,1377.62,1386.12,1359.83,1382.04,5959393
2002-02-07,1362.63,1375.9,1353.28,1362.59,5659288
2002-02-08,1350.7,1374.09,1349.91,1369.84,5522873
2002-02-11,1382.44,1390.34,1371.12,1379.69,6534567
2002-02-12,1384.07,1392.14,1364.58,1367.04,5382325
2002-02-13,1365.09,1385.44,1359.16,1385.44,2397287
2002-02-14,1390.56,1395.99,1376.88,1377.94,5204427
2002-02-15,1371.75,1384.08,1369.83,1371.71,4989346
2002-02-18,1370.12,1370.12,1353.79,1355.76,1710107
2002-02-19,1348.91,1348.91,1332.95,1345.52,3715497
2002-02-20,1341.14,1351.65,1330.96,1351.65,4996506
2002-02-21,1362.84,1364.78,1338.25,1338.25,5540433
2002-02-22,1327.92,1338.86,1327.77,1333.43,2856971
2002-02-25,1338.03,1368.7,1335.87,1368.7,4173853
2002-02-26,1385.45,1386.64,1374.33,1375.49,5646488
2002-02-27,1372.48,1385.85,1370.21,1374.96,5501750
2002-02-28,1368.6,1368.67,1350.55,1367.84,2784095
2002-03-01,1356.05,1390.01,1351.71,1390.01,3170016
2002-03-04,1416.96,1419.17,1392.65,1396.13,5067681
2002-03-05,1401.59,1413.58,1374.45,1387.97,4046705
2002-03-06,1387.37,1387.96,1370.42,1379.02,4326490
2002-03-07,1386.72,1412.59,1385.93,1402.43,5841131
2002-03-08,1408.27,1412.2,1401.71,1407.66,3737055
2002-03-11,1400.85,1405.09,1378.54,1378.54,2715699
2002-03-12,1366.54,1366.54,1345.76,1347.18,3640041
2002-03-13,1339.19,1364.69,1336.81,1354.93,3748086
2002-03-14,1357.97,1375.96,1357.02,1367.8,1596037
2002-03-15,1365.21,1369.65,1359.14,1367.11,2283761
2002-03-18,1364.28,1367.67,1342.89,1345,3459967
2002-03-19,1337.34,1337.34,1309.68,1324.46,10331122
2002-03-20,1318.04,1331.91,1311.23,1330.83,5225543
2002-03-21,1326.02,1339.29,1325.62,1332.62,2847516
2002-03-22,1335.67,1357.33,1333.36,1356.99,3116355
2002-03-25,1361.45,1364.91,1322.41,1322.69,5698237
2002-03-26,1312.7,1328.38,1305.96,1328.38,6142424
2002-03-27,1327.78,1342.05,1327.78,1339.27,5512061
2002-03-28,1343.68,1347.75,1339.05,1339.05,3621107
2002-04-02,1338.01,1339.37,1319.67,1319.67,1814777
2002-04-03,1314.08,1322.24,1299.32,1312.75,5000606
2002-04-04,1308.71,1316.69,1305.83,1311.9,3116613
2002-04-05,1311.88,1339.39,1311.28,1337.44,3713318
2002-04-08,1329.18,1346.46,1324.73,1328.45,4210728
2002-04-09,1343.53,1362.51,1332.83,1358.94,3692956
2002-04-10,1351.77,1370.36,1351.56,1361.47,3527533
2002-04-11,1365.65,1373.35,1351.11,1357.09,6012048
2002-04-12,1354.75,1354.75,1328.24,1335.82,4504822
2002-04-15,1332.53,1352.87,1316.33,1349.17,4248076
2002-04-16,1349.85,1364.1,1349.85,1355.53,3519415
2002-04-17,1360.36,1362.35,1338.5,1339.86,6042490
2002-04-18,1338.83,1341.94,1323.24,1331.82,5527730
2002-04-19,1324.53,1327.46,1310.4,1313.37,3575751
2002-04-22,1303.09,1317.48,1297.16,1314.98,3448824
2002-04-23,1316.92,1333.76,1313.51,1315.15,3746241
2002-04-24,1309.87,1314.25,1303.25,1304.21,3553210
2002-04-25,1296.95,1313.58,1288.99,1311.22,4226468
2002-04-26,1309.59,1334.43,1309.59,1329.27,5489137
2002-04-29,1327.61,1335.97,1323.17,1335.97,2756135
2002-04-30,1329.82,1333.6,1314.22,1321.33,4109451
2002-05-02,1313.5,1316.81,1305.48,1305.48,4405758
2002-05-06,1307.62,1307.62,1294.02,1305.05,2004963
2002-05-07,1301.15,1303.03,1282.63,1288.67,3770181
2002-05-08,1296.69,1304.6,1281.54,1297.95,3077172
2002-05-09,1310.53,1310.53,1294.47,1297.07,2293952
2002-05-10,1294.65,1300.57,1284.61,1296.44,2567122
2002-05-13,1294.26,1302.08,1294.26,1302.08,4678622
2002-05-14,1296.99,1312.91,1296.99,1308.97,5509057
2002-05-15,1304.45,1309.9,1293.87,1309.9,3507541
2002-05-16,1304.12,1368.1,1304.12,1368.1,7755656
2002-05-17,1391.95,1414.21,1380.38,1385.85,12423464
2002-05-20,1381.73,1389.08,1371.49,1374.52,3051401
2002-05-21,1361.75,1390.49,1357.04,1385.49,4472401
2002-05-22,1378.82,1382.37,1367.59,1374.29,3380167
2002-05-23,1366.43,1381.84,1365.67,1375.95,2505333
2002-05-24,1379.47,1382.24,1365.79,1376.75,5513569
2002-05-27,1369.1,1389.1,1369.1,1380.35,3337716
2002-05-28,1383,1391.36,1367.8,1369.31,3279850
2002-05-29,1371.8,1376.87,1369.66,1376.84,3090167
2002-05-31,1375.54,1376.36,1365.16,1369.37,2983782
2002-06-03,1363.15,1393.12,1361.18,1393.12,3542912
2002-06-04,1382.5,1396.23,1374.04,1377.88,2346334
2002-06-05,1377.27,1382.59,1370.6,1380.04,2927396
2002-06-06,1381.35,1389.71,1372.56,1380.57,3836625
2002-06-07,1363.35,1368.47,1354.1,1364.56,3860905
2002-06-10,1358.55,1364.89,1355.83,1359.8,1880544
2002-06-11,1355.88,1366.35,1352.54,1363.67,3104835
2002-06-12,1359.72,1369.39,1356.92,1364.71,2590657
2002-06-13,1366.03,1368.51,1351.84,1354.83,3529527
2002-06-14,1348.72,1348.72,1318.23,1318.23,4365701
2002-06-17,1319.92,1331.02,1315.75,1324.04,2418863
2002-06-18,1321.78,1334.42,1315.4,1315.95,3282101
2002-06-19,1298.85,1304.9,1278.18,1290.59,3322995
2002-06-20,1287.16,1293.73,1278.89,1290.13,2192810
2002-06-21,1284.14,1312.45,1279.34,1312.45,3408522
2002-06-24,1308.46,1314.79,1280.89,1282.89,4119772
2002-06-25,1288.24,1296.59,1257.48,1264.69,4595087
2002-06-26,1209.34,1239.35,1209.34,1233.96,5608329
2002-06-27,1241.4,1252.3,1233.41,1245.6,4139741
2002-06-28,1251.02,1254.49,1216.16,1216.35,5730029
2002-07-01,1207.4,1228.8,1204.32,1216,2831218
2002-07-02,1215.29,1218.54,1183.76,1193.05,5515937
2002-07-03,1173.68,1191.84,1160.94,1191.51,7222296
2002-07-04,1201.25,1212.51,1182.17,1182.17,3765658
2002-07-05,1191.59,1212.82,1184.64,1206.54,4166720
2002-07-08,1214.05,1215.04,1203.08,1206.84,2219846
2002-07-09,1210.84,1219.82,1210.01,1217.45,2208287
2002-07-10,1219.54,1221.09,1192.47,1196.97,3638331
2002-07-11,1187.74,1187.74,1166.25,1172.06,3212966
2002-07-12,1188.07,1193.54,1169.84,1169.84,2138336
2002-07-15,1160.68,1162.62,1150.86,1152.03,1764192
2002-07-16,1153.87,1161.14,1138.26,1150.78,2215559
2002-07-17,1157.73,1183.81,1156.57,1181.64,4919598
2002-07-18,1187.53,1187.79,1148.55,1148.55,4785095
2002-07-19,1134.46,1134.46,1116.22,1119.21,4122410
2002-07-22,1098.94,1099.98,1079.39,1083.46,5115047
2002-07-23,1107.51,1107.51,1075.19,1098.44,4397147
2002-07-24,1083.78,1087.04,1061.63,1061.63,5368370
2002-07-25,1088.93,1098.48,1035.8,1042.02,5086660
2002-07-26,1044.02,1071.55,1026.65,1067.53,5792384
2002-07-29,1056.3,1063.23,1040.4,1055.58,3477767
2002-07-30,1071.02,1081.62,1050.59,1058.52,5083594
2002-07-31,1061.35,1092.58,1057.84,1067.3,5145938
2002-08-01,1078.27,1098.37,1078.27,1086.81,3278447
2002-08-02,1082.33,1089.51,1073.77,1081.36,3133550
2002-08-05,1070.13,1072.13,1058.91,1065.23,2037299
2002-08-06,1047.41,1067.82,1045.59,1067.39,2193914
2002-08-07,1073.37,1081.35,1050.96,1050.96,3562113
2002-08-08,1057.93,1062.85,1044.35,1052.89,2939394
2002-08-09,1059,1067.61,1051.56,1054.84,3297142
2002-08-12,1053.59,1055.7,1045.53,1048.7,1484138
2002-08-13,1061.91,1087.88,1052.2,1087.88,3622438
2002-08-14,1079.86,1080.91,1068.23,1076.45,3604236
2002-08-16,1087.85,1097.09,1081.23,1081.23,3755728
2002-08-19,1084.46,1097.63,1082.93,1082.93,2723779
2002-08-20,1091.64,1092.68,1071.11,1071.11,3041796
2002-08-21,1072.87,1125.21,1068.46,1120.16,8646133
2002-08-22,1134.99,1145.32,1118.75,1118.75,7255287
2002-08-23,1117.84,1131.47,1115.91,1124.7,2480865
2002-08-26,1132.56,1132.56,1121.61,1131.99,1198477
2002-08-27,1131.93,1170.54,1131.93,1162.14,5662173
2002-08-28,1151.13,1151.23,1124.8,1132.1,6109239
2002-08-29,1125.9,1125.9,1106.29,1109.49,3895595
2002-08-30,1114.25,1124.03,1113.84,1124.03,2718894
2002-09-02,1124.63,1129.32,1118.08,1118.59,2308453
2002-09-03,1099.02,1099.62,1066.38,1067.49,6880988
2002-09-04,1062.9,1070.88,1029.57,1051.79,7418196
2002-09-05,1056.85,1059.99,1038.48,1039.21,3347473
2002-09-06,1043.77,1067.28,1041.06,1064.16,5240337
2002-09-09,1063.11,1071.81,1057.93,1071.8,5339534
2002-09-10,1083.55,1096.8,1083.37,1093.51,7187173
2002-09-11,1095.98,1114.84,1084.47,1109.72,6507830
2002-09-12,1103.83,1104.17,1077.88,1084.7,5709195
2002-09-13,1069.5,1076.74,1065.18,1068.34,6429589
2002-09-16,1064.84,1085.33,1064.75,1084.99,5658634
2002-09-17,1106.74,1114.69,1090.26,1090.26,10315475
2002-09-18,1080.15,1082.23,1066.44,1072.98,6213479
2002-09-19,1073.51,1082.61,1066.77,1072.94,4509576
2002-09-20,1082.55,1091.84,1075.52,1088.19,4479879
2002-09-23,1097.17,1097.17,1075.93,1077.79,2913741
2002-09-24,1072.73,1072.73,1045.62,1053.43,4373693
2002-09-25,1051.63,1076.67,1050.99,1074.25,3498900
2002-09-26,1077.52,1083.36,1065.9,1070.6,3922612
2002-09-27,1067.63,1067.63,1051.22,1063.69,2490735
2002-09-30,1049.4,1054.18,1039.79,1044.89,5239059
2002-10-01,1043.29,1050.81,1038.02,1039.2,1961876
2002-10-02,1055.05,1056.78,1041.03,1041.53,1615851
2002-10-03,1041.97,1052.97,1031.44,1052.97,1738582
2002-10-04,1053.01,1064.86,1050.26,1052.4,2424849
2002-10-07,1042.64,1043.7,1034.75,1039.89,2072494
2002-10-08,1044.86,1045.94,1037.67,1043.06,1795528
2002-10-09,1044.04,1048.52,1042.32,1044.24,3314696
2002-10-10,1057.16,1061.08,1046,1061.08,4175381
2002-10-11,1074.75,1095.91,1074.75,1087.55,5348456
2002-10-14,1088.52,1093.53,1077.36,1093.53,1971329
2002-10-15,1107.36,1125.76,1105.33,1121.46,4602701
2002-10-16,1117.9,1130.8,1105.37,1110.68,3707951
2002-10-17,1115.97,1120.14,1102.17,1113.17,2149254
2002-10-18,1112.88,1136.27,1112.88,1136.27,5298953
2002-10-21,1132.7,1147.29,1125.72,1136.1,4814305
2002-10-22,1145.07,1153.43,1139.74,1148.61,3094431
2002-10-23,1154.46,1165.5,1139.78,1148.39,2594364
2002-10-24,1151.63,1155.46,1134.81,1145.87,1973205
2002-10-25,1142.96,1149.19,1137.64,1141.8,2260585
2002-10-28,1149.58,1179.88,1148.75,1179.88,4940788
2002-10-29,1179.83,1194.27,1175.67,1181.99,4855386
2002-10-30,1175.24,1191.06,1169.76,1174.73,4298328
2002-10-31,1174.19,1188.02,1171.15,1179.39,3317342
2002-11-04,1195.44,1201.75,1185.88,1190.31,2427984
2002-11-05,1187.86,1187.86,1164.53,1169.32,2761857
2002-11-06,1172.64,1174.06,1143.06,1143.06,2983834
2002-11-07,1144.77,1151.18,1134.97,1134.97,4908915
2002-11-08,1134.59,1139.3,1126.94,1137.94,2206470
2002-11-12,1138.73,1147.53,1134.53,1141.94,3021918
2002-11-13,1140.74,1141.21,1131.01,1138.4,2390982
2002-11-14,1143.98,1165.78,1143.98,1152.16,5690512
2002-11-15,1156.29,1160.99,1141.43,1142.02,3790295
2002-11-18,1140.35,1151.97,1140.12,1149.72,2155236
2002-11-19,1147.97,1159.8,1145.78,1158.21,3035425
2002-11-20,1160.03,1163.29,1152.28,1161.81,2023571
2002-11-21,1168.77,1203,1168.77,1203,6485609
2002-11-22,1211.46,1215.85,1191.48,1205.36,4991079
2002-11-25,1208.88,1240.89,1201.95,1240.89,6934675
2002-11-26,1232.25,1241.92,1223.82,1227.75,5458880
2002-11-27,1221.16,1246.32,1217.02,1235.75,3732532
2002-11-28,1237.44,1243.51,1231.52,1233.68,3258983
2002-11-29,1234.71,1234.71,1219,1219,7123969
2002-12-02,1219,1262.32,1218.92,1256.03,4765570
2002-12-03,1248.11,1260.62,1244.55,1255.89,5131532
2002-12-04,1244.98,1258.51,1229.9,1231.56,3867579
2002-12-05,1234.86,1248.11,1234.86,1239.9,3421245
2002-12-06,1239.14,1239.76,1214.87,1219.66,3034403
2002-12-09,1216.63,1223.38,1209.13,1216.91,2537961
2002-12-10,1206.5,1208.14,1192.27,1193.89,6539053
2002-12-11,1194.67,1203.39,1182.15,1182.15,4275749
2002-12-12,1194.19,1198.08,1184.99,1196.41,6694583
2002-12-13,1195.82,1197.55,1185.64,1195.68,2395781
2002-12-16,1198.78,1209.75,1197.8,1200.65,4511835
2002-12-17,1208.05,1208.05,1193.81,1197.15,2800239
2002-12-18,1193.3,1193.3,1160.25,1160.25,6751184
2002-12-19,1162.94,1167.38,1146.64,1156.47,5129513
2002-12-20,1156.67,1162.37,1149.59,1153.13,4418049
2002-12-23,1154.92,1169.91,1154.92,1168.82,1353348
2002-12-27,1168.95,1181.54,1168.95,1178.66,2623733
2002-12-30,1179.29,1181.34,1171.55,1177.05,1745682
2002-12-31,1174.81,1179.39,1171.56,1175.64,1396873
2003-01-02,1171.99,1176.51,1160.7,1176.51,1273668
2003-01-03,1199.12,1221.1,1195.57,1218.49,8169217
2003-01-06,1225.6,1232.31,1211.49,1222.26,4565230
2003-01-07,1224.44,1230.92,1216.17,1224.11,3431917
2003-01-08,1213.99,1227.61,1207.75,1207.75,3676679
2003-01-09,1208.08,1209.13,1190.14,1208.45,5447379
2003-01-10,1209.01,1221.08,1201.6,1211.39,4928715
2003-01-13,1220.65,1247.7,1220.49,1242.29,6148211
2003-01-14,1240.08,1247.38,1229.3,1234.16,4235837
2003-01-15,1232.7,1241.28,1232.45,1233.65,2536395
2003-01-16,1223.65,1223.65,1207.86,1210.19,3128025
2003-01-17,1193.54,1202.01,1188.97,1192.84,2465676
2003-01-20,1191.6,1195.38,1184.97,1189.34,1353829
2003-01-21,1192.56,1195.38,1166.29,1173.55,3230106
2003-01-22,1169.29,1170.66,1151.74,1158.64,6215616
2003-01-23,1165.07,1181.51,1159.19,1172.87,5058660
2003-01-24,1171.48,1178.09,1140.44,1140.44,4126518
2003-01-27,1120.67,1126.25,1104.23,1117.55,4317725
2003-01-28,1116.34,1126.06,1111.58,1121.24,2795524
2003-01-29,1105.14,1128.13,1096.09,1125.91,4121466
2003-01-30,1128.88,1134.39,1111.4,1111.43,1692807
2003-01-31,1104.33,1117.36,1104.33,1115.87,1620440
2003-02-03,1122.26,1141.96,1122.26,1138.48,1929701
2003-02-04,1135.86,1135.86,1112.96,1113.26,2941950
2003-02-05,1109.2,1118.34,1107.18,1111.32,1660768
2003-02-06,1105.86,1112.01,1090.35,1090.35,4771550
2003-02-07,1084.56,1103.62,1083.92,1099.15,2129227
2003-02-10,1098.05,1110.62,1097.02,1109.03,3428118
2003-02-11,1118,1123.99,1112.18,1114.88,2331399
2003-02-12,1109.3,1109.3,1100.9,1101.58,1205799
2003-02-13,1098.76,1115.71,1096.3,1110.35,2707157
2003-02-14,1110.32,1112.27,1100.84,1109,1919437
2003-02-17,1128.73,1131.83,1120.32,1127.45,2465264
2003-02-18,1128.17,1128.17,1116.17,1119.04,3331644
2003-02-19,1114.66,1115.63,1104.98,1107.5,3969175
2003-02-20,1106.53,1123.02,1105.25,1123.02,2258941
2003-02-21,1117.52,1122.71,1115.54,1116.44,1516661
2003-02-24,1113.96,1121.24,1105.48,1105.48,1371148
2003-02-25,1102.36,1102.36,1083.5,1085.71,3799155
2003-02-26,1088.38,1090.12,1079.93,1084.59,1751590
2003-02-27,1083.83,1093.17,1082.42,1092.56,1369896
2003-02-28,1092.38,1102.06,1090.72,1099.69,2517781
2003-03-03,1095.37,1100.79,1089.68,1090.71,2383725
2003-03-04,1088.68,1088.68,1069.69,1071.41,4204693
2003-03-05,1064.91,1075.95,1062.72,1071.04,4502998
2003-03-06,1067.95,1078.11,1067.09,1069.72,2862896
2003-03-07,1070.01,1081.77,1067.16,1081.77,3746739
2003-03-10,1087.73,1119.82,1087.73,1119.82,5191002
2003-03-11,1110.61,1114.25,1099.17,1108.56,2831935
2003-03-12,1105.55,1108.59,1091.23,1102.23,2698092
2003-03-13,1108.64,1120.42,1108.64,1111.05,4153308
2003-03-14,1117.67,1122.06,1102.96,1103.9,2684835
2003-03-17,1097.1,1097.1,1079.53,1082.43,2045289
2003-03-18,1090.73,1113.16,1090.73,1104.4,5888067
2003-03-19,1100.23,1110.55,1098.43,1103.59,3043857
2003-03-20,1108.26,1114.36,1106,1106.03,1912237
2003-03-21,1117.89,1128.92,1115.81,1127.98,2919360
2003-03-24,1125.74,1127.62,1118.19,1123.56,1601042
2003-03-25,1112.73,1125.08,1109.86,1119.18,3398343
2003-03-26,1124.42,1131.72,1118.77,1122.38,3816757
2003-03-27,1119.83,1120.1,1112.11,1112.85,1446635
2003-03-28,1114.21,1115.19,1104.11,1111.96,1700698
2003-03-31,1099.47,1100.27,1087.05,1093.5,3908145
2003-04-01,1098.17,1101.93,1092.06,1092.19,2381301
2003-04-02,1102.34,1107.31,1097.65,1105.42,2462301
2003-04-03,1113.94,1136.61,1109.42,1127.7,5900135
2003-04-04,1130.78,1133.79,1124.28,1132.71,5087158
2003-04-07,1150.34,1167.35,1150.34,1163.26,6461411
2003-04-08,1160.11,1162.97,1150.13,1157.06,2915350
2003-04-09,1156.4,1163.5,1146.62,1159.44,3827751
2003-04-10,1156.55,1157.53,1139.64,1143.73,4650475
2003-04-11,1146.73,1147.51,1136.26,1142.48,5727963
2003-04-14,1138.94,1138.94,1122.07,1122.6,3917985
2003-04-15,1131.74,1131.74,1115.99,1123.77,2700010
2003-04-16,1127.69,1135.33,1114.63,1114.63,2835184
2003-04-17,1114.03,1123.12,1111.26,1123.12,3467078
2003-04-22,1114.91,1121.14,1113.05,1117.37,1603695
2003-04-23,1122.55,1129.24,1122.32,1127.07,4938925
2003-04-24,1123.11,1127.38,1107.85,1110.28,3643821
2003-04-25,1106,1113.96,1105.44,1111.07,2374060
2003-04-28,1104.15,1121.74,1103.31,1116.61,2895277
2003-04-29,1120.69,1122.84,1103.85,1112.91,5027012
2003-04-30,1109.48,1115.05,1090.56,1111.45,3433595
2003-05-02,1111.37,1125.1,1109.49,1125.1,2075337
2003-05-05,1134.77,1146.12,1134.77,1143.37,2477113
2003-05-06,1142.55,1150.01,1136.73,1146.46,3529986
2003-05-07,1139.52,1139.52,1126.43,1129.07,5846057
2003-05-08,1130.13,1135.64,1127.29,1130.56,3277117
2003-05-09,1131.96,1143.15,1130.39,1141.73,6686576
2003-05-12,1143.95,1144.58,1131.46,1144.4,3430990
2003-05-13,1142.73,1146.26,1134.36,1140.44,5767051
2003-05-14,1136.83,1177.3,1135.29,1174.53,14118630
2003-05-15,1173.03,1180.46,1159.42,1168.14,8102917
2003-05-16,1165.01,1168.18,1161.32,1161.85,2656005
2003-05-19,1159.83,1159.83,1146.09,1154.79,4341023
2003-05-20,1152.53,1162.56,1149.84,1150.64,4910161
2003-05-21,1151.66,1163.74,1148.3,1162.3,3264454
2003-05-22,1163.34,1178.28,1162.1,1168.03,12601053
2003-05-23,1168.85,1175.54,1164.12,1174.13,3557442
2003-05-26,1176.51,1182.54,1172.3,1178.76,3743299
2003-05-27,1172.73,1174.75,1160.76,1162.53,6790113
2003-05-28,1170.38,1179.97,1168.08,1175,4350618
2003-05-29,1174.65,1186.1,1172.74,1180.25,6136025
2003-05-30,1178.97,1192.46,1176.56,1192.46,5998315
2003-06-02,1194.94,1202.39,1187.26,1188.51,8508036
2003-06-03,1191.9,1196.3,1187.78,1195.18,3382166
2003-06-04,1195.07,1215.74,1195.07,1211.04,5862713
2003-06-05,1210.83,1220.95,1209.25,1210.89,3915399
2003-06-06,1212.78,1226.7,1212.21,1225.88,5011050
2003-06-09,1223.11,1227.81,1212.61,1215.75,2685581
2003-06-10,1213.67,1216.42,1207.99,1208.21,2503478
2003-06-11,1205.64,1211.19,1202.88,1211.19,1701121
2003-06-12,1212.18,1229.73,1212.18,1224.82,2274166
2003-06-13,1222.77,1228.2,1220.16,1220.16,1711673
2003-06-16,1210.74,1218.81,1205.06,1218.81,2597661
2003-06-17,1223.21,1234.6,1223.11,1227.42,2304064
2003-06-18,1227.32,1254.42,1227.32,1243.53,6243078
2003-06-20,1243.86,1257.84,1243.33,1247.98,3673904
2003-06-23,1240.69,1248.11,1239.63,1240.99,1728880
2003-06-24,1230.06,1234.95,1225.8,1231.18,2677469
2003-06-25,1231.11,1252.13,1231.01,1251.12,4939220
2003-06-26,1249.12,1257.16,1248.6,1254.48,4357835
2003-06-27,1255.34,1256.12,1242.9,1248.05,3233890
2003-06-30,1242.24,1252.58,1241.31,1252.03,3333582
2003-07-01,1242.96,1245.91,1227.9,1227.9,5771586
2003-07-02,1233.1,1242.34,1230.75,1241.53,4837308
2003-07-03,1245.03,1257.02,1243.57,1252.59,4634456
2003-07-04,1247.58,1276.79,1244.33,1276.79,4351648
2003-07-07,1282.9,1324.53,1280.48,1323.53,7641907
2003-07-08,1320.85,1343.39,1309.16,1313.11,12975482
2003-07-09,1295.72,1335.81,1295.72,1328.53,5691700
2003-07-10,1323.39,1356.55,1321.45,1338.13,10497716
2003-07-11,1333.57,1349.03,1333.57,1345.04,5303609
2003-07-14,1354.89,1379.83,1354.89,1379.12,8100290
2003-07-15,1383.32,1384.06,1362.17,1375.66,9894146
2003-07-16,1372.73,1386.82,1359.56,1360.36,7018515
2003-07-17,1346.77,1369.19,1345.42,1358.41,5545697
2003-07-18,1353.36,1376.98,1353.36,1374.44,7200109
2003-07-21,1379.23,1382.66,1365.07,1376.31,4920775
2003-07-22,1373.87,1373.87,1353.99,1357.95,5995897
2003-07-23,1356.82,1357.33,1329.88,1329.88,7740777
2003-07-24,1332.08,1339.24,1324.17,1336.69,3847825
2003-07-25,1331.33,1340.05,1319.37,1340.05,3390605
2003-07-28,1353.63,1387.42,1353.29,1378.38,14654842
2003-07-29,1384.6,1397.07,1382.16,1385.26,6914683
2003-07-30,1387.63,1395.83,1373.28,1375.55,13577003
2003-07-31,1376.67,1387.1,1363.5,1387.1,6103946
2003-08-01,1384.29,1390.56,1376.88,1382.43,4909096
2003-08-04,1377.85,1384.24,1364.69,1364.69,3798425
2003-08-05,1365.16,1373.12,1361.16,1370.58,6746168
2003-08-06,1360.71,1366.87,1357.87,1361.69,4219078
2003-08-07,1358.93,1401.62,1353.9,1398.87,8522793
2003-08-08,1408.13,1423.09,1394.56,1395.05,7000285
2003-08-11,1400.51,1416.68,1397.3,1413.48,6575812
2003-08-12,1426.18,1448.45,1421.04,1444.75,12867829
2003-08-13,1454.99,1464.52,1435.27,1438.65,14658933
2003-08-14,1440.58,1477.57,1439.58,1467.98,9083196
2003-08-18,1475.63,1479.37,1453.72,1475.92,8947734
2003-08-19,1476.76,1479.31,1462.76,1474.74,9163034
2003-08-20,1471.72,1481.62,1466.34,1470.19,6560391
2003-08-21,1472.58,1514.23,1472.58,1514.23,9472120
2003-08-22,1521.37,1591.41,1521.37,1565.76,23691880
2003-08-25,1552.98,1586.93,1542.07,1565.44,9611229
2003-08-26,1576.99,1622.57,1576.99,1600.56,14332926
2003-08-27,1626.73,1641.65,1593.06,1601.86,15680829
2003-08-28,1596.84,1612.95,1579.13,1591.02,7571680
2003-08-29,1614.07,1639.01,1612.76,1637.53,13144330
2003-09-01,1668.99,1712.15,1661.37,1712.15,12708138
2003-09-02,1735.28,1742.68,1689.07,1707.79,13864858
2003-09-03,1703.04,1721.83,1683.23,1687.97,15916995
2003-09-04,1660.81,1679.84,1644.17,1646.72,8312327
2003-09-05,1629.05,1647.12,1595.55,1602.69,7846103
2003-09-08,1607.65,1612.38,1560.8,1607.66,8934453
2003-09-09,1614.17,1614.17,1561.08,1566.95,8079108
2003-09-10,1551.94,1561.75,1513.67,1525.24,9991724
2003-09-11,1508.08,1551.54,1508.08,1540.88,6666049
2003-09-12,1561.54,1561.77,1512.2,1512.2,5470643
2003-09-15,1518.38,1526.04,1503.37,1506.13,3501826
2003-09-16,1514.84,1552.01,1509.07,1550.58,6128794
2003-09-17,1582.75,1589.58,1538.37,1542.27,6463049
2003-09-18,1533.71,1543.13,1528.72,1540.47,4282833
2003-09-19,1548.35,1557.42,1528.55,1545.95,6921394
2003-09-22,1534.32,1534.32,1491.41,1495.59,5746537
2003-09-23,1491.6,1511.28,1479.09,1507.61,3417556
2003-09-24,1519.61,1532.84,1505.91,1511.79,4840515
2003-09-25,1496.38,1517.31,1495.44,1511.37,3451545
2003-09-26,1521.15,1536.71,1516.96,1531.16,3650953
2003-09-29,1545.81,1545.81,1515.98,1518.16,1538696
2003-09-30,1498.46,1509.93,1477.25,1477.25,4269706
2003-10-01,1478.26,1495.79,1477.22,1480.11,7597062
2003-10-02,1499.9,1511.24,1491.35,1508.18,2879879
2003-10-03,1519.37,1533.09,1504.86,1526.9,4997573
2003-10-06,1533.36,1592.93,1531.09,1590.41,6350247
2003-10-07,1606.97,1614.51,1572.37,1582.8,7264925
2003-10-08,1601.8,1642.39,1601.21,1613.85,9974818
2003-10-09,1614.41,1664.67,1609.24,1636.87,8478113
2003-10-10,1634.86,1648.33,1615.37,1637.47,4708868
2003-10-13,1659.27,1659.92,1624.74,1626.58,5047033
2003-10-14,1622.4,1664.08,1610.59,1664.08,5152872
2003-10-15,1677,1721,1675.3,1687.32,10286261
2003-10-16,1686.68,1690.33,1632.89,1642.94,5699084
2003-10-17,1642.1,1646.32,1596.55,1621.53,6074923
2003-10-20,1613.21,1627.28,1610.19,1610.19,2438094
2003-10-21,1611.56,1628.32,1561.81,1568.35,4611419
2003-10-22,1556.85,1570.76,1528.52,1538.12,6215304
2003-10-23,1509.77,1546.55,1507,1546.55,4506940
2003-10-24,1537.43,1541.57,1520.27,1534.19,4306648
2003-10-27,1538.29,1545.46,1507.86,1512.64,4061031
2003-10-28,1520.98,1569.08,1498.56,1569.08,7970168
2003-10-29,1588.99,1594.4,1551.74,1559.42,7256194
2003-10-30,1568.08,1611.24,1559.92,1589.74,5709464
2003-10-31,1584.36,1597.46,1582.01,1582.01,6157593
2003-11-03,1596.48,1617.15,1567.89,1588.99,5091864
2003-11-04,1583.36,1596.35,1553.6,1554.61,7941620
2003-11-05,1560.42,1569.2,1541.11,1555.9,6818867
2003-11-06,1556.15,1589.54,1547.85,1579.51,5649990
2003-11-07,1586.88,1598.23,1571.96,1572.37,3595777
2003-11-10,1570.12,1583.4,1560.19,1583.4,1590258
2003-11-12,1592.32,1592.66,1555.63,1555.63,4698825
2003-11-13,1570.1,1582.06,1552.03,1554.16,5967128
2003-11-14,1559.67,1566.43,1552.31,1557.04,3714740
2003-11-17,1535.07,1535.87,1502.22,1507.36,4841966
2003-11-18,1506.65,1509.71,1480.91,1486.8,5774675
2003-11-19,1466.49,1469.09,1448.83,1457.75,9215041
2003-11-20,1467.73,1469.07,1409.34,1415.17,7719901
2003-11-21,1425.22,1446.28,1409.6,1446.28,7210864
2003-11-24,1459.4,1461.94,1438.69,1459.29,5044334
2003-11-25,1469.99,1469.99,1428.28,1428.28,4107262
2003-11-26,1430.42,1449.1,1426.98,1435.9,5136624
2003-11-27,1440.42,1460.78,1436.2,1455.43,2571338
2003-11-28,1459.11,1465.51,1441.95,1448.88,6475093
2003-12-01,1462.82,1504.8,1462.78,1504.8,4246468
2003-12-02,1510.74,1527.66,1496.07,1507.67,5267506
2003-12-03,1504.09,1517.98,1485.06,1511.65,5091170
2003-12-04,1504.95,1511.28,1478.54,1488.07,3403900
2003-12-05,1479.99,1495.25,1472.76,1484.36,3158751
2003-12-08,1476,1529.15,1472.69,1525.41,5381275
2003-12-09,1537.32,1553.09,1529.72,1545.84,6623648
2003-12-10,1529.68,1543.44,1520.55,1539.32,4013627
2003-12-11,1543.47,1561.47,1539.61,1553.62,5778771
2003-12-12,1571.46,1589.83,1567.64,1575.78,10068901
2003-12-15,1594.59,1599.53,1570.84,1575.33,4594557
2003-12-16,1563.61,1571.94,1551.37,1571.45,3627135
2003-12-17,1566.01,1572.66,1554.53,1555.35,3824220
2003-12-18,1551.22,1570.91,1550.21,1566.47,5039953
2003-12-19,1566.95,1575.26,1552.27,1560.06,5906959
2003-12-22,1561.31,1570.06,1559.41,1562.86,3377267
2003-12-23,1565.38,1582.19,1562.01,1579.35,4483488
2003-12-29,1581.84,1581.84,1567.5,1577.73,1447867
2003-12-30,1582.91,1584.17,1571.44,1576.27,2419627
2003-12-31,1573.34,1580.44,1571.11,1574.04,1063332
2004-01-02,1576.62,1616.79,1576.19,1616.79,2078658
2004-01-05,1623.49,1688.4,1623.49,1682.42,12733084
2004-01-06,1683.98,1706.56,1665.24,1676.27,5869060
2004-01-07,1673.34,1684.48,1655.48,1673.9,4681359
2004-01-08,1690.64,1710.31,1662.54,1667.36,9164834
2004-01-09,1669.56,1673.38,1644.22,1651.58,5035662
2004-01-12,1646.01,1688.32,1629.25,1688.32,3110740
2004-01-13,1681.65,1711.16,1672.71,1694.39,6860356
2004-01-14,1686.8,1696.1,1653.48,1660.97,5140090
2004-01-15,1650.23,1682.84,1639.95,1671.59,6665970
2004-01-16,1686.77,1688.65,1650.84,1658.25,4072741
2004-01-19,1663.68,1678.06,1655.98,1665.96,2500387
2004-01-20,1670.31,1687.22,1661.75,1670.4,5289546
2004-01-21,1674.57,1676.69,1651.53,1659.08,4878191
2004-01-22,1663.15,1687.15,1650.14,1679.5,4382131
2004-01-23,1679.56,1700.82,1667.34,1683.35,6443820
2004-01-26,1678.4,1681.04,1669.12,1677.41,5301741
2004-01-27,1686.04,1687.3,1673.57,1673.87,5216092
2004-01-28,1651.83,1656.5,1617.86,1620,9182036
2004-01-29,1596.84,1626.59,1590.25,1611.05,8640910
2004-01-30,1621.89,1637.66,1604.19,1631.99,9542722
2004-02-02,1637.72,1663.63,1636.02,1653.72,5043886
2004-02-03,1656.1,1663.79,1632.26,1636.17,2622579
2004-02-04,1626.06,1650.83,1622.87,1639.23,3405088
2004-02-05,1647.24,1659.39,1636.57,1639.52,4383102
2004-02-06,1640.96,1665.44,1640.96,1654.71,6668466
2004-02-09,1675.44,1705.96,1669.02,1705.96,8899014
2004-02-10,1720.16,1734.54,1703.16,1734.54,10940112
2004-02-11,1731.17,1744.67,1715.64,1725,7842975
2004-02-12,1729.02,1744.25,1727.88,1737.36,9533022
2004-02-13,1751.53,1756.88,1718.84,1728.89,7946204
2004-02-16,1720.98,1745.78,1720.53,1743.14,3480046
2004-02-17,1757.51,1759.6,1739.84,1747.3,9990273
2004-02-18,1746.65,1756.16,1739.83,1746.54,6189977
2004-02-19,1735.78,1744.71,1715.72,1720.47,5426246
2004-02-20,1710.69,1730.58,1705.1,1730.58,4276850
2004-02-23,1724.64,1732.03,1708.54,1710.39,4045181
2004-02-24,1700.28,1702.15,1664.91,1668.21,7030762
2004-02-25,1670.94,1681.05,1659.98,1675.26,5533259
2004-02-26,1687.37,1706.19,1676.23,1678.99,5362087
2004-02-27,1686.42,1730.1,1684.37,1730.1,6141088
2004-03-01,1762.11,1783.13,1736.53,1783.13,11396854
2004-03-02,1790.57,1791.98,1766.84,1777.87,7230274
2004-03-03,1769.69,1778.11,1758.95,1767.81,4657392
2004-03-04,1773.59,1773.79,1751.46,1761.09,5305890
2004-03-05,1764.66,1797.54,1764.19,1781.03,7282091
2004-03-08,1787.38,1819.9,1784.05,1815.32,7618714
2004-03-09,1801.26,1803.29,1769.27,1774.04,4241329
2004-03-10,1754.56,1787.31,1751.63,1780.28,7798666
2004-03-11,1741.5,1752.76,1728.05,1746.08,5475150
2004-03-12,1737.38,1765.07,1734.97,1759.52,6518017
2004-03-15,1755.82,1755.82,1724.45,1724.45,5499633
2004-03-16,1733.65,1748.07,1720.68,1747.21,5537958
2004-03-17,1761.28,1767.36,1746.81,1760.42,7393726
2004-03-18,1751.28,1753.93,1719.92,1725.35,4654321
2004-03-19,1724.74,1733.06,1694.14,1709.17,12129552
2004-03-22,1701.18,1716.93,1700.18,1707.16,3339517
2004-03-23,1718.08,1735,1714.49,1733.02,5773633
2004-03-24,1740.11,1747.19,1726.24,1731.9,5177317
2004-03-25,1731.01,1757.9,1726.54,1752.37,8404656
2004-03-26,1761.08,1768.83,1752.05,1752.05,4562176
2004-03-29,1751.61,1782.9,1748.8,1765.16,6105142
2004-03-30,1769.6,1783.67,1764.79,1777.91,4612500
2004-03-31,1771.94,1771.94,1749.42,1762.37,10201893
2004-04-01,1758.92,1770.08,1752.51,1761.47,7016699
2004-04-02,1779.3,1817.78,1778,1806.18,9933426
2004-04-05,1806.4,1822.44,1802.05,1820.78,4523895
2004-04-06,1813.28,1833.15,1812.82,1819.36,4703778
2004-04-07,1812.49,1828.01,1808.4,1808.4,4973947
2004-04-08,1807.43,1832.77,1806.43,1827.35,2649871
2004-04-13,1838.35,1874.97,1837.65,1869.68,11273707
2004-04-14,1852.47,1859.03,1840.45,1848.37,5053035
2004-04-15,1855.93,1863.12,1849.05,1858.75,4406294
2004-04-16,1850.86,1856.5,1837.08,1843.07,3546037
2004-04-19,1856.9,1862.16,1831.42,1834.05,2626278
2004-04-20,1847.2,1850.81,1836.11,1850.59,3941615
2004-04-21,1839.01,1854.61,1831.38,1842.09,5238539
2004-04-22,1835.67,1835.85,1778.56,1785.76,7056101
2004-04-23,1803.35,1810.17,1794.45,1795.53,4910985
2004-04-26,1786.28,1805.36,1784.26,1790.97,3295269
2004-04-27,1793.65,1800.25,1770.89,1791.31,4683614
2004-04-28,1787.57,1796.84,1782.54,1784.74,5308040
2004-04-29,1768.56,1771.44,1739.41,1748.64,7083502
2004-04-30,1758.59,1766.05,1745.75,1757,3276909
2004-05-04,1759.07,1782.89,1756.74,1767.6,3859368
2004-05-05,1773.71,1781.84,1731.43,1735.58,4852255
2004-05-06,1742,1742,1707.91,1722.08,5656061
2004-05-07,1728.31,1735.71,1699.65,1704.28,6785362
2004-05-10,1665.67,1675.65,1649.23,1655.88,5827271
2004-05-11,1663.31,1668.13,1621.89,1631.21,6762004
2004-05-12,1631.46,1660.92,1627.81,1646.52,5182734
2004-05-13,1657.71,1664.28,1608.18,1612.7,7229098
2004-05-14,1628.76,1636.42,1623.51,1624.51,10933224
2004-05-17,1601.19,1642.41,1599.64,1631.79,6533213
2004-05-18,1653.26,1656.49,1640.5,1646.47,3710227
2004-05-19,1662.3,1674.8,1657.1,1667.38,5854169
2004-05-20,1656.45,1674.99,1652.94,1668.54,3631861
2004-05-21,1671.78,1697.11,1667.31,1667.31,7176154
2004-05-24,1676.11,1690.3,1659.82,1665.48,8063113
2004-05-25,1657.97,1668.91,1627.29,1635.67,6741357
2004-05-26,1649.78,1673.13,1645.11,1668.9,7445007
2004-05-27,1681.42,1694.38,1671.34,1676.25,5982363
2004-05-28,1675.98,1688.49,1671.75,1688.11,6071634
2004-05-31,1695.59,1700.23,1682.45,1690.71,1851729
2004-06-01,1676.51,1682.45,1667.29,1682.45,3393460
2004-06-02,1687.66,1717.43,1687.16,1701.95,5726194
2004-06-03,1697.76,1697.99,1681.34,1693.52,4351312
2004-06-04,1692.91,1696.95,1673.72,1678.76,4632622
2004-06-07,1690.98,1702.13,1681.91,1692.38,6292436
2004-06-08,1699.93,1704.79,1690.6,1690.6,3137264
2004-06-09,1692.87,1696.4,1665.41,1670.24,3045032
2004-06-11,1662.51,1672.76,1660.83,1672.15,2969905
2004-06-14,1647.39,1654.63,1640.85,1646.65,3608450
2004-06-15,1645.9,1658.5,1641.13,1658.5,4073730
2004-06-16,1662.1,1665.94,1646.06,1650.53,2857477
2004-06-17,1649.62,1654.99,1635.11,1642.13,2142576
2004-06-18,1636.98,1661.65,1635.43,1645.04,4219865
2004-06-21,1648.68,1684.38,1647.55,1684.38,3515471
2004-06-22,1678.21,1688.02,1677.98,1680.55,3156725
2004-06-23,1686.07,1703.8,1685.23,1697.97,5853530
2004-06-24,1711.97,1713.11,1696.57,1700.96,3943513
2004-06-25,1704.26,1716.4,1694.18,1716.4,4844197
2004-06-28,1717.62,1729.36,1714.27,1727.64,4813359
2004-06-29,1719.68,1735.64,1714.93,1735.64,2983989
2004-06-30,1734.79,1736.03,1721.6,1726.83,9085489
2004-07-01,1723.4,1726.13,1713.57,1717.07,5425386
2004-07-02,1707.68,1708.79,1688.9,1701.25,2676743
2004-07-05,1692.37,1704.89,1690.33,1702.27,1448916
2004-07-06,1692.82,1702.62,1687.97,1692.8,2834717
2004-07-07,1692.4,1705.75,1692.16,1701.63,8011288
2004-07-08,1698.67,1710.3,1691.77,1709.2,4339906
2004-07-09,1708.4,1715.02,1701.33,1712.17,2869992
2004-07-12,1715.49,1718.86,1698.43,1704.46,2824969
2004-07-13,1705.75,1709.24,1677.85,1683.54,3666800
2004-07-14,1673.69,1677.97,1663.46,1668.68,3686708
2004-07-15,1669.38,1680.25,1651.6,1651.6,4165158
2004-07-16,1656.99,1682.66,1640.77,1682.66,5767175
2004-07-19,1684.67,1698.19,1677.73,1690.38,3343638
2004-07-20,1686.15,1701.38,1685.99,1697.18,2552195
2004-07-21,1709.03,1724.48,1707.05,1717.11,4497377
2004-07-22,1709.15,1711.45,1691.26,1694.81,2870395
2004-07-23,1699.69,1709.92,1692.98,1696.75,1886785
2004-07-26,1697.85,1708.04,1693.87,1697.65,1944480
2004-07-27,1698.3,1698.3,1680.08,1692.16,3650293
2004-07-28,1697.16,1697.48,1666.99,1672.16,5930309
2004-07-29,1676.28,1676.28,1661.45,1671.98,3903177
2004-07-30,1675.65,1677.9,1666.27,1675.06,3567807
2004-08-02,1667.3,1677.71,1666.22,1673.79,2462700
2004-08-03,1676.75,1690.98,1671.99,1687.04,4340970
2004-08-04,1684.75,1700.27,1683.35,1692.44,3709107
2004-08-05,1700.03,1710.07,1695.37,1704.88,3263067
2004-08-06,1695.38,1696.56,1673.5,1680.22,3939842
2004-08-09,1665.96,1676.14,1648.69,1663.57,2451132
2004-08-10,1662.19,1674.8,1658.17,1668.83,3294199
2004-08-11,1671.11,1671.95,1639.8,1643.24,5301204
2004-08-12,1645.68,1657.32,1643.95,1651.86,3126886
2004-08-13,1652.7,1663.13,1639.77,1651.93,2621383
2004-08-16,1651.69,1666.06,1650.7,1654.75,3673992
2004-08-17,1652.16,1681.55,1650.86,1675.22,3247746
2004-08-18,1677.63,1692.52,1675.54,1688.58,4251608
2004-08-19,1696.83,1702.6,1689.23,1693.84,4861156
2004-08-20,1693.18,1703.84,1689.53,1700.55,2342700
2004-08-23,1701.21,1709.79,1698.35,1702.77,3215412
2004-08-24,1703.79,1726.93,1698.91,1726.93,6686255
2004-08-25,1723.89,1730.1,1701.03,1702.79,4254971
2004-08-26,1705.96,1705.96,1692.66,1701.5,4723353
2004-08-27,1701.65,1719.74,1699.26,1719.74,4912840
2004-08-30,1712.14,1722.04,1707.65,1714.25,3811611
2004-08-31,1708.69,1732.15,1704.65,1725.18,6433376
2004-09-01,1725.21,1741.87,1709.93,1730.87,5890814
2004-09-02,1731.81,1747.8,1725.02,1734.51,4110163
2004-09-03,1738.83,1747.6,1734.95,1738.64,4920973
2004-09-06,1741.48,1751.52,1738.68,1751.06,4320064
2004-09-07,1752.1,1778.9,1751.38,1776.75,6482122
2004-09-08,1773.49,1789.28,1769.27,1781.75,4021003
2004-09-09,1768.67,1776.08,1763.25,1773.26,3493734
2004-09-10,1775.68,1796.5,1775.53,1785.15,7652657
2004-09-13,1785.87,1806.31,1782.33,1797.2,5326691
2004-09-14,1795.75,1807.28,1786.37,1800.28,8197039
2004-09-15,1785.6,1814.93,1777.44,1811.11,11256873
2004-09-16,1815.36,1817.82,1804.15,1807.79,6483765
2004-09-17,1809.67,1839.58,1809.03,1819.7,6969273
2004-09-20,1816.45,1825.24,1804.69,1812.95,3469218
2004-09-21,1821.61,1832.03,1804.98,1812.81,7468893
2004-09-22,1807.16,1812.04,1794.61,1808.69,5701391
2004-09-23,1795.92,1800.82,1790.19,1798.96,3794210
2004-09-24,1793.49,1802.92,1777.64,1781.82,4861368
2004-09-27,1770.97,1792.86,1766.69,1789.48,4794740
2004-09-28,1782.94,1809.9,1781.35,1800.15,4467520
2004-09-29,1801.88,1809.56,1792.27,1802.99,4678254
2004-09-30,1803.21,1816.61,1800.03,1807.15,4398563
2004-10-01,1798.93,1811.68,1791.62,1807.47,3798381
2004-10-04,1828.55,1846.07,1821.38,1841.66,7241250
2004-10-05,1849.05,1866.55,1846.05,1848.27,7231224
2004-10-06,1844.98,1856.68,1831.11,1853.54,4864040
2004-10-07,1861.79,1862.13,1835.22,1852.6,5854326
2004-10-08,1839.38,1850.22,1821.81,1824.11,7807530
2004-10-11,1816.49,1832.79,1806.9,1829.48,5182600
2004-10-12,1820.72,1826.19,1777.08,1779.75,7510912
2004-10-13,1780.76,1790.87,1767.94,1780.95,5067021
2004-10-14,1757.3,1780.47,1752.79,1760.22,5865376
2004-10-15,1762.87,1779.96,1760.11,1773.52,5048483
2004-10-18,1772.88,1778.52,1753.42,1761.58,3407694
2004-10-19,1770.32,1801.83,1770.25,1801,4743048
2004-10-20,1793.75,1798.14,1780.79,1793.13,4484789
2004-10-21,1790.8,1798.31,1783.56,1796.32,4388793
2004-10-22,1789.33,1809.84,1784.35,1801.43,5623314
2004-10-25,1781.59,1782.39,1769.91,1778.43,2967486
2004-10-26,1784.08,1792.52,1774.64,1785.35,4988499
2004-10-27,1785.32,1795.53,1779.35,1792.27,6459812
2004-10-28,1810.59,1813.84,1774.54,1786.56,9361282
2004-10-29,1788.15,1823.13,1788.15,1819.31,9273649
2004-11-02,1836.72,1858.03,1831.76,1848.1,8184190
2004-11-03,1852.91,1856.15,1824.52,1830.48,6142887
2004-11-04,1827.71,1845.74,1811.9,1824.85,7470686
2004-11-05,1818.41,1827.57,1802.15,1810.68,10271518
2004-11-08,1818.3,1820.02,1791.55,1795.69,5310422
2004-11-09,1803.54,1836.63,1789.51,1833.88,8917107
2004-11-10,1835.15,1840.57,1818.9,1833.29,7225101
2004-11-12,1851.32,1871.88,1838.03,1844.33,13057913
2004-11-15,1853.93,1854.95,1815.27,1819.93,8215716
2004-11-16,1817.46,1821.78,1798.36,1812.92,9529972
2004-11-17,1818.38,1838.13,1816.15,1823.77,9612347
2004-11-18,1831.14,1837.49,1814.53,1829.08,13910447
2004-11-19,1833.04,1840.09,1825.12,1828.93,4327674
2004-11-22,1813.93,1821.46,1800.75,1812.33,4017138
2004-11-23,1817.06,1822.88,1794.41,1796.53,7526822
2004-11-24,1796.4,1804.04,1777.2,1797.45,8173425
2004-11-25,1798.01,1822.99,1793.1,1822.99,7296416
2004-11-26,1827.44,1832.16,1817.41,1832.16,5126073
2004-11-29,1833.91,1844.49,1827.44,1831.11,7366326
2004-11-30,1825.66,1840.74,1820.46,1840.74,8417126
2004-12-01,1840.43,1860.88,1832.18,1860.88,7792626
2004-12-02,1873.57,1907.51,1863.42,1907.51,12864514
2004-12-03,1908.86,1912.41,1888.69,1900.1,8040540
2004-12-06,1890.88,1893.41,1878.95,1891.56,11322299
2004-12-07,1889.93,1904.46,1882.43,1904.46,7135249
2004-12-08,1896.7,1904.62,1886.65,1887.68,5909402
2004-12-09,1884.76,1885.11,1863.85,1871.35,5825619
2004-12-10,1874.41,1883.35,1864.1,1864.1,5212339
2004-12-13,1866.46,1879.12,1849.55,1872.63,7219720
2004-12-14,1875.58,1888.79,1866.08,1871.74,10368982
2004-12-15,1873.15,1889.08,1871.46,1889.08,4385730
2004-12-16,1890.85,1922.19,1886.43,1922.19,12779066
2004-12-17,1926.42,1932.1,1911.56,1924.16,6695910
2004-12-20,1930.69,1954.15,1928.44,1951.08,17828796
2004-12-21,1948.66,1950.65,1931.52,1944.02,16589749
2004-12-22,1941.46,1954.49,1912.44,1928.87,11836235
2004-12-23,1924.52,1933.45,1909.04,1909.04,4448741
2004-12-24,1907.36,1918.52,1900.72,1918.52,697527
2004-12-27,1916.97,1922.71,1907.85,1922.01,2681138
2004-12-28,1921.94,1921.94,1904.15,1912.02,4565279
2004-12-29,1913.79,1947.8,1910.52,1947.8,6994756
2004-12-30,1946.76,1959.64,1946.76,1956.88,5486727
2004-12-31,1959.37,1966.04,1956.23,1960.57,2925638
2005-01-03,1962.85,1988.66,1960.22,1966.69,6689831
2005-01-04,1954.6,1962.09,1939.48,1954.8,6351533
2005-01-05,1929.02,1931.34,1910.33,1910.33,8513079
2005-01-06,1900.1,1914.81,1891.46,1897.29,7933010
2005-01-07,1902.39,1909.77,1884.41,1903.83,7456987
2005-01-10,1902.29,1903.29,1882.68,1889.81,6444082
2005-01-11,1896.21,1901.3,1877.12,1877.82,7982806
2005-01-12,1883.44,1896.86,1881.58,1885.8,8179997
2005-01-13,1898.56,1902.57,1888.1,1890.18,10002598
2005-01-14,1887.58,1892.24,1878.38,1890.03,5962951
2005-01-17,1898.87,1899.14,1879.84,1893.39,4861248
2005-01-18,1873.34,1883.37,1841.93,1844.02,6461942
2005-01-19,1835.06,1857.15,1826.76,1845.48,10034268
2005-01-20,1830.64,1852.71,1824.82,1840.71,10017356
2005-01-21,1833.79,1842.58,1826.76,1832.12,4221002
2005-01-24,1818.4,1833.64,1807.72,1832.79,4094298
2005-01-25,1837.97,1860.93,1836.83,1851.06,6995026
2005-01-26,1856.03,1866.08,1849.24,1861.93,6875596
2005-01-27,1863.22,1877.94,1855.5,1863.92,10573658
2005-01-28,1867.94,1882.52,1860.96,1872.2,8057542
2005-01-31,1877.68,1893.5,1870.38,1887.41,4824796
2005-02-01,1885.37,1918.42,1883.34,1916.14,9774373
2005-02-02,1917.3,1920.27,1902.53,1903.36,8574165
2005-02-03,1904.24,1923.05,1904.24,1910.72,8022590
2005-02-04,1911.03,1935.65,1911.03,1935.65,10047305
2005-02-07,1946.49,1966.72,1938.53,1966.72,8780699
2005-02-08,1963.05,1973.04,1954.61,1963.48,8941076
2005-02-09,1952.3,1962.94,1939.57,1951.05,8092167
2005-02-10,1947.42,1981.87,1943.82,1967.09,10822382
2005-02-11,1973.19,1977.98,1962.22,1964.42,6627152
2005-02-14,1968.14,1980.32,1960.81,1960.81,5024804
2005-02-15,1954.74,1976.17,1953.33,1973.93,9228744
2005-02-16,1976.36,2028.76,1975.44,2021.15,16464288
2005-02-17,2035.09,2058.98,2033.59,2045.06,15600730
2005-02-18,2035.06,2085.37,2028.58,2045.66,13162549
2005-02-21,2037.35,2086.18,2035.6,2076.89,10228696
2005-02-22,2081.75,2087.67,2044.02,2062.32,10487199
2005-02-23,2038.67,2055.58,2030.26,2054.25,7058554
2005-02-24,2065.11,2079.59,2060,2075.98,8534845
2005-02-25,2105.1,2124.33,2098.24,2118.49,19865386
2005-02-28,2128.33,2131.4,2085.73,2092.33,12145711
2005-03-01,2081.84,2096.41,2053.38,2088.8,10414345
2005-03-02,2057.87,2072.22,2015.14,2015.14,10110594
2005-03-03,2012.76,2039.31,2012.38,2028.54,12334312
2005-03-04,2044.75,2055.03,2028.49,2052.94,11294100
2005-03-07,2062.75,2088.27,2045.5,2063.67,7887624
2005-03-08,2055.08,2072.68,2042.19,2053.34,8650096
2005-03-09,2057.48,2101.39,2057.48,2092.51,17777634
2005-03-10,2085.9,2086.44,2055.42,2065.11,9080618
2005-03-11,2061.12,2062.68,2026.8,2033.63,6983147
2005-03-14,2029.37,2031.38,2005.73,2011.62,6237948
2005-03-15,2017.32,2031.36,2010,2013.09,7995441
2005-03-16,1991.62,1993.14,1951.35,1963.92,15297273
2005-03-17,1957.06,1970.82,1945.19,1951.88,12490653
2005-03-18,1965.1,1978.84,1963.74,1970.17,9421231
2005-03-21,1976.86,1983.39,1927.7,1932.68,7229467
2005-03-22,1935.69,1970.01,1933.79,1970.01,7594402
2005-03-23,1939.5,1969.45,1933.65,1964.36,7953248
2005-03-24,1979.38,1983.89,1965.32,1968.88,7837904
2005-03-29,1970.67,1970.67,1948.84,1969.73,4033168
2005-03-30,1969.88,1987.28,1963.24,1979.56,5812719
2005-03-31,1994.59,2009.98,1981.49,1998.33,9357065
2005-04-01,2005.55,2024.04,1988.63,1988.63,6418373
2005-04-04,1995.14,2008.2,1974.46,1985.4,5956094
2005-04-05,1983.31,2007.49,1978.34,1998.97,5474468
2005-04-06,1995.59,2015.92,1991.28,2015.92,6705532
2005-04-07,2017.19,2022.09,1984.47,1991.34,7189746
2005-04-11,1974.93,1995.72,1967.73,1994.95,6011517
2005-04-12,1994.09,1999.17,1986.39,1992.16,3384689
2005-04-13,1997.69,2008.73,1984.5,1985.67,7733146
2005-04-14,1969.26,1976.16,1956.14,1965.18,7763121
2005-04-15,1950.88,1956.58,1937.93,1952.43,3754042
2005-04-18,1922.01,1925.39,1897.99,1909.01,6533120
2005-04-19,1914.19,1918.03,1902.12,1909.59,7006783
2005-04-20,1914.11,1920.4,1890.24,1890.24,6994330
2005-04-21,1895.45,1918.36,1895.45,1918.36,8484776
2005-04-22,1931.64,1940.55,1928.63,1931.42,4742392
2005-04-25,1931.39,1944.09,1926.15,1932.33,6940887
2005-04-26,1932.39,1932.39,1906.95,1911.65,6117436
2005-04-27,1903.36,1903.56,1867.18,1876.53,6313489
2005-04-28,1871.28,1878.72,1852.57,1855.22,7205383
2005-04-29,1864.63,1876.12,1854.3,1858.99,5826508
2005-05-02,1866.61,1870.27,1861.36,1861.36,1863153
2005-05-04,1871.05,1882.34,1854.93,1862.15,7172710
2005-05-05,1880.51,1895.72,1867.69,1873.27,8848001
2005-05-06,1882.53,1885.1,1855.68,1874.04,8421998
2005-05-09,1876.17,1880.49,1860.43,1868.84,12641307
2005-05-10,1875.12,1876.01,1832.58,1837.1,7265584
2005-05-11,1816.74,1845.67,1815.48,1836.7,6747527
2005-05-12,1847.1,1860.41,1840.8,1846.48,6262811
2005-05-13,1835.83,1847.35,1824.08,1828.23,8277244
2005-05-16,1830.33,1831.86,1815.81,1824.99,3501285
2005-05-17,1824.48,1831.92,1809.02,1830.63,11352496
2005-05-18,1840.17,1869.69,1836.67,1868,11577523
2005-05-19,1881.35,1886.6,1872.28,1876.38,7301974
2005-05-20,1874.51,1896.48,1872.68,1884.68,6637763
2005-05-23,1884.57,1887.24,1872.47,1883.63,4767424
2005-05-24,1884.7,1884.7,1860.37,1873.87,7481360
2005-05-25,1875.11,1882.72,1871.42,1876.47,5586634
2005-05-27,1888,1915.07,1888,1915.07,6155256
2005-05-30,1918.87,1927.26,1911.88,1918.47,6336050
2005-05-31,1913.7,1924.03,1910.31,1917.09,7805599
2005-06-01,1903.2,1910.07,1888.29,1894.83,7047238
2005-06-02,1902.38,1929.93,1901.64,1921.63,8050825
2005-06-03,1933.91,1947.54,1928.99,1940.17,6224062
2005-06-06,1938.96,1969.7,1935.1,1969.51,6277470
2005-06-07,1976.09,1983.17,1959.44,1979.9,8931584
2005-06-08,1968.43,1982.89,1964.08,1972.93,9070799
2005-06-09,1969.42,1984.35,1963.54,1983.21,6380427
2005-06-10,1988.44,1998.52,1988.03,1989.72,8568856
2005-06-13,1980.78,2013.19,1978.05,2002.78,8393373
2005-06-14,2006.14,2011.69,1971.28,1980.95,5316179
2005-06-15,1978.97,2011.39,1978.97,2011.39,8464234
2005-06-16,2018.7,2023.95,2004.75,2010.4,6496728
2005-06-17,2009.47,2031.32,2009.24,2029.99,8654578
2005-06-20,2027.3,2046.41,2027.3,2031.84,4923448
2005-06-21,2036.03,2041.71,2029.35,2034.51,8497995
2005-06-22,2034.07,2069.79,2034.07,2065.87,10837229
2005-06-23,2079.13,2081.69,2043.52,2056.27,7946763
2005-06-24,2035.14,2042.25,2020.69,2031.67,7496381
2005-06-27,2025.76,2025.76,2008.4,2016.6,6099455
2005-06-28,2017.31,2032.82,2016.71,2029.62,6279715
2005-06-29,2036.08,2038.58,2023.94,2025.37,8798734
2005-06-30,2021.91,2053.17,2019.23,2047.3,11332526
2005-07-01,2042.79,2071.02,2041.28,2068.7,9527670
2005-07-04,2072.86,2090.57,2071.39,2088.81,9397884
2005-07-05,2089.52,2103.72,2068.44,2075.62,11438265
2005-07-06,2063.66,2082.25,2063.66,2078.51,7950183
2005-07-07,2066.42,2068.81,2014.33,2049.76,12347154
2005-07-08,2057.01,2080.32,2057.01,2077.18,7065113
2005-07-11,2089.81,2098.11,2066.42,2075.51,4980191
2005-07-12,2076.46,2107.02,2068.16,2106.26,9047767
2005-07-13,2105.34,2132.01,2099.82,2127.1,10967734
2005-07-14,2133.29,2138.75,2122.83,2131.3,8283257
2005-07-15,2125.57,2136.24,2121.29,2124.25,8342031
2005-07-18,2121.73,2138.53,2107.65,2107.65,4942348
2005-07-19,2109.58,2121.73,2100.12,2119.35,7352797
2005-07-20,2128.44,2153.09,2128.44,2138.96,9930634
2005-07-21,2151.25,2152.22,2126.91,2126.91,8141377
2005-07-22,2127.77,2132.36,2096.62,2111.05,5979287
2005-07-25,2121.01,2135.86,2112.26,2129.64,6011234
2005-07-26,2136.9,2157.8,2129.24,2144.09,6239072
2005-07-27,2155.7,2169.33,2139.98,2164.65,8468580
2005-07-28,2155.58,2183.75,2155.36,2183.75,10288694
2005-07-29,2187.23,2210.41,2187.23,2202.53,12412133
2005-08-01,2198.74,2224.01,2198.49,2223.3,6217005
2005-08-02,2237.15,2274.72,2237.15,2269.59,9161167
2005-08-03,2260.73,2264.05,2228.91,2234.64,9148877
2005-08-04,2220.81,2244.87,2208.29,2238.88,7583894
2005-08-05,2235.36,2256.32,2234.05,2238.65,4279644
2005-08-08,2243.89,2283.95,2240.54,2276.24,6676924
2005-08-09,2282.14,2288.74,2257.01,2272.85,6203038
2005-08-10,2273.37,2287.79,2239.68,2248.62,5398824
2005-08-11,2246.71,2262.86,2235.99,2243.57,8982592
2005-08-12,2225.2,2238.39,2221.64,2227.47,7400870
2005-08-16,2242.5,2258.46,2234.79,2252.76,10118106
2005-08-17,2241.88,2244.96,2219.69,2228.99,5287557
2005-08-18,2218.9,2223.94,2187.96,2198.55,4875362
2005-08-19,2199.1,2202.63,2186.03,2198.05,6311954
2005-08-22,2199.87,2216.51,2197.84,2210.78,3960807
2005-08-23,2211.12,2212.11,2192.13,2212.11,4749116
2005-08-24,2208.42,2227.69,2207.67,2210.69,6931082
2005-08-25,2201.93,2217.8,2196.84,2205.29,6277866
2005-08-26,2207.1,2235.84,2205.91,2230.46,6753550
2005-08-29,2228.35,2246.53,2225.91,2245.3,3172956
2005-08-30,2249.4,2273.77,2248.03,2268.87,7099710
2005-08-31,2288.98,2296.37,2264.15,2271.85,11980154
2005-09-01,2284.45,2332.73,2284.21,2321.28,12494736
2005-09-02,2332.77,2354.07,2315.57,2328.01,15961489
2005-09-05,2321.72,2333.18,2307.38,2307.38,7497810
2005-09-06,2306.81,2324.82,2305.91,2324.82,6093700
2005-09-07,2329.65,2334.06,2300.21,2325.92,6531817
2005-09-08,2322.56,2326.09,2308.67,2311,5030292
2005-09-09,2319,2350.02,2319,2345.36,8557406
2005-09-12,2356.68,2379.55,2350.43,2379.55,7379175
2005-09-13,2396.46,2401.45,2376.95,2376.95,6260213
2005-09-14,2369.29,2384.84,2358.31,2384.84,5304835
2005-09-15,2379.16,2435.25,2378.25,2423.38,10835239
2005-09-16,2438.72,2463.02,2430.58,2453.63,13390465
2005-09-19,2460.56,2512.59,2450.02,2507.41,13984358
2005-09-20,2542.76,2551.13,2464.86,2497.64,15818399
2005-09-21,2482.63,2487.51,2460.52,2476.24,10374425
2005-09-22,2470.96,2494.69,2466.97,2473.77,10269142
2005-09-23,2472.02,2472.84,2425.49,2456.56,8796869
2005-09-26,2445.74,2493.72,2427.91,2486.45,9472490
2005-09-27,2495.46,2526.1,2483.31,2514.84,10728712
2005-09-28,2531.69,2540.71,2474.65,2482.69,11882898
2005-09-29,2478.22,2497.61,2468.8,2484.42,5311578
2005-09-30,2502.37,2518.73,2485.74,2518.73,9293737
2005-10-03,2525.56,2564.88,2496.53,2564.88,9786223
2005-10-04,2571.8,2573.41,2550.51,2554.79,5705879
2005-10-05,2524.53,2534,2503.02,2508.9,9732851
2005-10-06,2464.64,2470.14,2406.8,2418.65,12714780
2005-10-07,2407.52,2427.69,2390.78,2421.12,9398223
2005-10-10,2431.81,2458.6,2419.16,2419.7,5883620
2005-10-11,2434.4,2462.03,2434.4,2460.08,6767477
2005-10-12,2454.37,2457.23,2423.03,2432.18,5794306
2005-10-13,2419.42,2419.42,2334.35,2336.38,7736183
2005-10-14,2321.35,2342,2293.4,2318.77,15065409
2005-10-17,2341.43,2363,2336.93,2338.46,7840906
2005-10-18,2364.77,2376.2,2328.14,2346.82,8342645
2005-10-19,2300.48,2307.92,2278.13,2293.23,13449296
2005-10-20,2333.29,2341.99,2317.73,2334.17,11766106
2005-10-21,2324.18,2338.45,2312.07,2323.23,12842472
2005-10-24,2322.77,2357.95,2322.77,2339.41,11120450
2005-10-25,2353.27,2372.36,2344.46,2360.77,11619700
2005-10-26,2373.5,2380.1,2310.39,2340.24,12389812
2005-10-27,2291.66,2307.86,2285.16,2302.53,9385759
2005-10-28,2283.72,2320.37,2273.49,2316.55,7690108
2005-10-31,2334.19,2361.58,2329.71,2339.28,6311339
2005-11-02,2381.51,2415.79,2370.58,2415.79,9884647
2005-11-03,2430.14,2458.49,2409.76,2452.65,9726539
2005-11-04,2455,2468.59,2436.18,2468.59,8009140
2005-11-07,2454.5,2459.42,2426.46,2459.42,9473562
2005-11-08,2448.72,2453.94,2435.5,2443.07,20194438
2005-11-09,2439.49,2449.06,2433.28,2447.31,7614000
2005-11-10,2459.71,2466.05,2422.35,2440.67,8529064
2005-11-14,2473.92,2478.1,2429.44,2451.93,8834194
2005-11-15,2463.5,2463.53,2431.5,2444.58,9060849
2005-11-16,2451.25,2475.4,2426.63,2446.7,10351394
2005-11-17,2461.27,2502.75,2457.78,2501.28,11166389
2005-11-18,2526.18,2530.62,2492.28,2500.37,7871323
2005-11-21,2510.52,2511.84,2471.61,2471.61,6158205
2005-11-22,2492.05,2493.61,2447.57,2452.2,7684860
2005-11-23,2456.44,2476.62,2444.32,2466.47,5850982
2005-11-24,2476.55,2479.49,2459.25,2467.49,7005719
2005-11-25,2481.92,2481.92,2460.24,2479.97,21015232
2005-11-28,2501.11,2521.96,2489.01,2504.79,8798722
2005-11-29,2496.19,2511.87,2481.8,2511.87,8624542
2005-11-30,2502.62,2534.78,2494.92,2525.39,8656040
2005-12-01,2529.32,2546.72,2526.99,2539.8,7301130
2005-12-02,2570.7,2581.72,2542.54,2581.72,13378334
2005-12-05,2584.63,2599.54,2566.05,2570.98,12044832
2005-12-06,2572.64,2574.92,2531.92,2546.78,13665962
2005-12-07,2549.82,2573.2,2542.71,2569.45,4366004
2005-12-08,2556.58,2570.82,2555.04,2564.56,6069381
2005-12-09,2570.05,2571.65,2539.51,2558.19,8004341
2005-12-12,2564.43,2583.98,2561.35,2572.49,7583401
2005-12-13,2572.68,2586.12,2566.23,2566.23,8997156
2005-12-14,2570.98,2610.89,2564.97,2601.96,22934980
2005-12-15,2606.59,2620.63,2583.71,2583.71,6711257
2005-12-16,2587.41,2608.47,2574.5,2596.16,9550239
2005-12-19,2602.05,2614.27,2596.06,2604.88,8103772
2005-12-20,2602.01,2656.88,2596.72,2642.61,25139486
2005-12-21,2647.79,2659.79,2636.43,2648.08,24511810
2005-12-22,2652.12,2655.61,2633.46,2641.33,7274103
2005-12-23,2640.68,2665.65,2639.09,2662.32,8216178
2005-12-27,2658.27,2699.07,2657.39,2699.07,7500700
2005-12-28,2702.49,2702.61,2673.16,2683.29,7515745
2005-12-29,2691.04,2701.65,2681.63,2693.75,8130335
2005-12-30,2683.6,2683.89,2644.05,2654.95,7944119
2006-01-02,2640.23,2694.92,2627.03,2694.92,14822116
2006-01-03,2703.19,2764.89,2698.59,2749.46,20960700
2006-01-04,2787.66,2829.38,2772.89,2829.38,22948596
2006-01-05,2831.74,2838.86,2810.95,2825.71,18082740
2006-01-06,2833,2877.29,2811.5,2854.25,20954744
2006-01-09,2887.52,2918.95,2835.53,2835.53,22216212
2006-01-10,2834.93,2845.96,2797.09,2797.09,16059518
2006-01-11,2829.32,2864.83,2820.02,2850.35,17284616
2006-01-12,2844.72,2845.49,2815.25,2833.16,13197111
2006-01-13,2791.2,2798.65,2776.01,2785.54,13270874
2006-01-16,2779.91,2839.08,2774.21,2835.21,13500326
2006-01-17,2831.47,2846.48,2814.83,2831.09,14326784
2006-01-18,2771.3,2812.3,2768.7,2808.8,9954206
2006-01-19,2828.37,2904.99,2825.81,2886.48,17665508
2006-01-20,2899.69,2921.54,2894.42,2909.77,13461621
2006-01-23,2865.54,2915.91,2848.65,2903.69,12622758
2006-01-24,2919.75,2940.71,2886.27,2907.05,14633975
2006-01-25,2944.21,2961.5,2924.51,2953.72,26588866
2006-01-26,2975.73,2975.73,2916.69,2923.61,17501428
2006-01-27,2940.6,2954.02,2896.19,2937.66,11576996
2006-01-30,2937.05,2950.59,2917.04,2937.92,7804766
2006-01-31,2918.12,2918.12,2803.86,2804.92,16496757
2006-02-01,2763.48,2825.97,2759.32,2823.09,11889880
2006-02-02,2847.9,2852.29,2809.8,2819.26,12453365
2006-02-03,2803.47,2812.35,2753.78,2760.65,10703971
2006-02-06,2779,2839.9,2779,2837.48,8625605
2006-02-07,2850.59,2856.27,2810.4,2852.57,8599434
2006-02-08,2815.92,2842.88,2781.49,2828.54,7871797
2006-02-09,2850.05,2863.19,2833.47,2840.24,8758296
2006-02-10,2829.28,2837.79,2784.92,2791.75,9347804
2006-02-13,2760.01,2800.51,2759.33,2768.02,8605026
2006-02-14,2793.97,2807.55,2778.7,2790.37,7872946
2006-02-15,2807.56,2813.91,2785.35,2813.91,8886666
2006-02-16,2813.92,2820.01,2762.93,2762.93,12858643
2006-02-17,2777.45,2861.9,2769.2,2859.61,17637644
2006-02-20,2878.52,2920.69,2867.44,2906.41,12864309
2006-02-21,2914.71,2916.64,2881.65,2897.71,10189110
2006-02-22,2900.61,2912.28,2881.41,2896.04,9005848
2006-02-23,2896.02,2913.41,2889.31,2899.8,12752919
2006-02-24,2903.81,2941.49,2896.2,2941.38,7952180
2006-02-27,2952.93,2965.57,2929.46,2955.74,20576676
2006-02-28,2889.23,2925.64,2816.42,2836.51,18530720
2006-03-01,2858.82,2882.72,2839.46,2876.12,17440836
2006-03-02,2888.22,2913.5,2867.44,2904.62,17568678
2006-03-03,2914.16,2919.02,2845.72,2886.51,16246359
2006-03-06,2889.23,2908.82,2867.66,2908.82,13656693
2006-03-07,2886.99,2886.99,2800.51,2842.63,19536056
2006-03-08,2834.74,2840.2,2754.93,2769.73,17125380
2006-03-09,2788.91,2803.19,2755.55,2776.08,15706684
2006-03-10,2775.6,2781.51,2718.94,2757.95,12769169
2006-03-13,2771.66,2779.32,2734.58,2759.41,8405066
2006-03-14,2745.68,2745.68,2717.97,2727.77,18704086
2006-03-15,2760.27,2793.91,2759.46,2773.21,16327592
2006-03-16,2789.61,2834.5,2781.62,2833.52,12797956
2006-03-17,2853.22,2884.35,2831.34,2831.34,27721860
2006-03-20,2835.95,2852.57,2820.73,2826.05,9325900
2006-03-21,2816.55,2827.71,2796.63,2806.52,9809593
2006-03-22,2780.23,2800.96,2763.91,2791.97,10920992
2006-03-23,2804.59,2837.46,2804.59,2836.91,9202766
2006-03-24,2858.26,2874.58,2844.41,2847.82,10374434
2006-03-27,2853.23,2874.58,2849.4,2874.58,7410427
2006-03-28,2873.01,2873.88,2830.39,2830.39,8837769
2006-03-29,2808.45,2827.22,2774.39,2827.22,10389190
2006-03-30,2853.74,2883.49,2850.83,2864.53,7131884
2006-03-31,2869.05,2878.44,2840.85,2864.83,5982534
2006-04-03,2862.56,2912.05,2859.69,2912.05,8976887
2006-04-04,2908.56,2918.07,2886.9,2918.07,7604157
2006-04-05,2930.92,2950.96,2898.11,2899.24,9665812
2006-04-06,2930.1,2935.47,2906.57,2921.21,14837300
2006-04-07,2940.02,2988.31,2937.7,2974.21,26174580
2006-04-10,2980.87,2997.45,2964.04,2987.89,18440304
2006-04-11,2983.37,3002.45,2954.05,2970.61,12875822
2006-04-12,2951.57,2998.18,2946.72,2998.18,18990700
2006-04-13,3005.5,3043.76,3005.08,3023.69,21824454
2006-04-18,3052.7,3098.58,3051.11,3081.25,16563371
2006-04-19,3127.82,3131.23,3058.9,3070.81,14930350
2006-04-20,3079.03,3149.33,3054.2,3149.33,20395620
2006-04-21,3108.12,3209.22,3086.31,3185.67,24021160
2006-04-24,3182.17,3241.58,3177.51,3229.22,15834084
2006-04-25,3222.37,3231.37,3182.9,3220.83,11546999
2006-04-26,3242.55,3262.83,3198.61,3262.83,19158168
2006-04-27,3273.06,3274.66,3140.37,3167.13,18426160
2006-04-28,3156.71,3198.16,3149.32,3193.27,13900152
2006-05-02,3185.56,3208.73,3180.93,3186.5,8383616
2006-05-04,3205.93,3258.36,3193.04,3254.1,16365896
2006-05-05,3287.47,3298.37,3235.42,3282.02,14072426
2006-05-08,3330.28,3342.11,3291.83,3327.19,12293222
2006-05-09,3307.08,3309.17,3259.91,3265.93,15212216
2006-05-10,3283.91,3290.6,3246.97,3252.48,12333683
2006-05-11,3286.01,3348.81,3273.04,3347.83,28310780
2006-05-12,3309.82,3321.32,3273.26,3298.03,12989149
2006-05-15,3255.96,3263.79,3169.06,3180.28,15538689
2006-05-16,3130.99,3173.19,3091.06,3163.02,27277376
2006-05-17,3179.92,3200.89,3059.75,3065.42,27428648
2006-05-18,3021.56,3074.33,2995.43,3052.59,18622644
2006-05-19,3077.13,3090.38,3009.96,3031.52,18523660
2006-05-22,2997.61,3000.56,2852.53,2862.68,22831068
2006-05-23,2852.3,2931.18,2750.18,2913.11,37428796
2006-05-24,2876.47,2926.51,2778.24,2794.06,23515456
2006-05-25,2789.96,2863.32,2711.55,2843.49,23802920
2006-05-26,2901.63,2913.09,2868.3,2880.16,20828914
2006-05-29,2916.87,2929.06,2859.49,2867.85,10470535
2006-05-30,2838.55,2843.64,2788.5,2827.39,11686876
2006-05-31,2761.72,2853.69,2755.36,2812.26,35254356
2006-06-01,2844.03,2858.45,2813.82,2837.98,12823411
2006-06-02,2884.59,2926.33,2878.32,2912.81,11597163
2006-06-05,2902.43,2963.9,2893.44,2933.68,8170017
2006-06-06,2886.98,2909,2848.47,2855.91,9666868
2006-06-07,2873.39,2877.35,2821.53,2849.59,15050190
2006-06-08,2776.76,2788.9,2740.22,2777.33,29780038
2006-06-09,2798.91,2814.27,2720.88,2736.85,15198122
2006-06-12,2712.74,2712.74,2610.18,2641.02,16966540
2006-06-13,2524.5,2574.89,2449.79,2545.87,34352776
2006-06-14,2554.72,2571.51,2474.28,2536.93,25098312
2006-06-16,2658.22,2669.26,2553.32,2553.32,20821094
2006-06-19,2591.92,2623.66,2566.73,2622.4,11268660
2006-06-20,2590.58,2649.7,2585.34,2619.38,15274148
2006-06-21,2626.12,2650.25,2583.5,2632.24,17290192
2006-06-22,2681.96,2694.53,2606.03,2606.03,17843748
2006-06-23,2611.4,2623.31,2578.02,2619.05,11224398
2006-06-26,2614.7,2665.2,2614.7,2665.2,13588047
2006-06-27,2682.45,2801.54,2677.68,2795,28985440
2006-06-28,2750.57,2850.48,2746.58,2850.48,40022936
2006-06-29,2858.78,2884.41,2823.64,2842.29,19988544
2006-06-30,2924.64,2933.77,2872.9,2889.67,20906488
2006-07-03,2901.84,2920.81,2858.39,2895.66,11669788
2006-07-04,2899.24,2928.86,2890.81,2910.84,24964272
2006-07-05,2878.9,2892.26,2833.93,2845.06,18195770
2006-07-06,2845.32,2935.92,2832.29,2935.92,20981292
2006-07-07,2937.53,3015.78,2920.33,3004.64,23965764
2006-07-10,2939.87,3074.78,2939.87,3046.17,33422022
2006-07-11,3053.12,3085.01,3008.37,3015.5,29908462
2006-07-12,3053.26,3110.65,3042.61,3066.26,18887052
2006-07-13,3042.68,3047.26,2916.44,2930.5,14143013
2006-07-14,2863.66,2946.14,2863.66,2919.45,14605025
2006-07-17,2923.07,2929.51,2858.21,2866.86,13824621
2006-07-18,2866.2,2932.09,2866.2,2917.75,13092442
2006-07-19,2923.32,2941.9,2897.49,2934.78,10216843
2006-07-20,3001.93,3052.8,2992.99,3045.11,24979184
2006-07-21,3018.58,3049.41,3008.85,3024.01,10182999
2006-07-24,3013.6,3043.81,3003.42,3035.74,9757922
2006-07-25,3054.05,3086.71,3030.34,3059.43,17782252
2006-07-26,3058.63,3087.78,3038.36,3075.32,15126343
2006-07-27,3110.64,3186.32,3099.05,3186.32,21805622
2006-07-28,3176.8,3206.38,3150.42,3191.3,19593160
2006-07-31,3196.54,3224.68,3164.57,3191.25,13683104
2006-08-01,3209.76,3212.72,3124.35,3126.34,18214240
2006-08-02,3128.1,3140.45,3062,3097.77,13468368
2006-08-03,3099.03,3099.03,2987.5,2995.47,20882004
2006-08-04,3010.47,3047.79,2974.26,3036.78,21597932
2006-08-07,3008.88,3023.79,2951.47,3005.78,14343229
2006-08-08,3012.77,3026.34,2981.62,2998.53,14561839
2006-08-09,3019.82,3076.66,2992.5,3070.78,24438570
2006-08-10,3049.72,3050.56,2978.84,3004.83,11075476
2006-08-11,3033.62,3053.38,2917.38,2917.38,18074788
2006-08-14,2936.96,2945.41,2908.79,2937.03,10529782
2006-08-16,2976.87,2996.98,2951.63,2979.21,16682300
2006-08-17,2986.7,2993.63,2937.07,2947.12,21379526
2006-08-18,2933.98,2968.15,2925.17,2962.37,15557793
2006-08-21,2961.09,2991.84,2946.51,2965.56,9570094
2006-08-22,2995.41,3000.52,2968.14,2989.22,9598101
2006-08-23,2990.15,2999.67,2973.13,2988.14,9770858
2006-08-24,2966.74,2978.3,2926.36,2934.91,10419687
2006-08-25,2946.59,2957.99,2882.25,2905.33,14443323
2006-08-28,2888.41,2906.13,2862.83,2891.17,6971142
2006-08-29,2910.54,2977.89,2910.54,2963.76,11001003
2006-08-30,2972.82,3018.72,2970.51,3001.61,15669412
2006-08-31,3021.97,3031.32,2956.38,2961.4,16319824
2006-09-01,2964.32,2982.64,2952.74,2970.9,10379873
2006-09-04,2999.45,3095.77,2987.47,3087.07,28662204
2006-09-05,3086.05,3113.96,3062.35,3103.45,15652972
2006-09-06,3096.98,3099.47,3043.43,3066.87,10196099
2006-09-07,3044.22,3044.22,3005.12,3024.19,11125184
2006-09-08,3032.55,3041.15,2980.04,2996.65,9440395
2006-09-11,2963.27,2988.97,2929.04,2967.2,9748290
2006-09-12,2965.03,3014.62,2938.27,3014.62,17856316
2006-09-13,3025.14,3057.25,3023.84,3044.06,36376700
2006-09-14,3052.55,3061.14,2999.42,3009.67,19763022
2006-09-15,2991.31,3003.11,2973.38,3003.11,46002648
2006-09-18,3022.91,3052.56,2996.18,3035.94,37698832
2006-09-19,3030.1,3031.75,2994.19,3009.51,14891275
2006-09-20,2990.04,2994.87,2946.18,2962.07,27363894
2006-09-21,2954.43,2978.05,2935.87,2942.47,13003029
2006-09-22,2910.06,2936.49,2884.25,2914.2,19707692
2006-09-25,2936.11,2943.32,2913.73,2939.04,17502072
2006-09-26,2957.84,2964.96,2934.49,2946.06,25750984
2006-09-27,2963.22,2963.73,2905.37,2923.72,19898626
2006-09-28,2925.86,2969.32,2925.46,2949.13,11820921
2006-09-29,2960.47,2964.04,2915.72,2918.83,16438811
2006-10-02,2940.01,2940.45,2896.08,2931.5,16285295
2006-10-03,2913.7,2940.57,2904.56,2916.21,11818209
2006-10-04,2903.41,2945.05,2891.32,2937.03,11169642
2006-10-05,2980.41,2998.26,2979.79,2995.62,19184400
2006-10-06,2992.16,3007.89,2980.2,2990.8,13248245
2006-10-09,2986.33,3029.53,2985.57,3029.53,9530235
2006-10-10,3050.03,3121.95,3048.63,3090.86,23171570
2006-10-11,3107.2,3118.54,3086.49,3103.11,19176010
2006-10-12,3090.59,3155.86,3086.79,3153.17,16517480
2006-10-13,3167.99,3189.69,3160.34,3180.72,21405364
2006-10-16,3180.3,3197.02,3148.7,3184.38,13886779
2006-10-17,3173.44,3186.85,3128.55,3128.55,21275434
2006-10-18,3139.57,3216.77,3126.66,3200.47,34338128
2006-10-19,3180.33,3210.35,3171.41,3210.35,16855708
2006-10-20,3229.45,3240.6,3151.44,3173.35,14859456
2006-10-23,3173.26,3181.46,3128.15,3156.94,16584728
2006-10-24,3157.19,3173.46,3138.45,3153.89,35523908
2006-10-25,3158.22,3175.5,3143.77,3170.73,52287608
2006-10-26,3217.29,3226.25,3186.68,3196.34,46692384
2006-10-27,3190.16,3195.38,3125.39,3146.13,28792630
2006-10-30,3115.35,3125.56,3094.96,3098.16,20144984
2006-10-31,3113.57,3134.83,3097.04,3106.86,25686660
2006-11-02,3091.62,3107.46,3070.62,3092.55,23183586
2006-11-03,3104.07,3125.6,3084.36,3123.61,17471944
2006-11-06,3139.72,3194.27,3130.62,3193.3,37695160
2006-11-07,3212.72,3260.86,3200.14,3251.01,32190452
2006-11-08,3239.3,3248.08,3210.66,3236.14,27037364
2006-11-09,3265.3,3288.1,3240.16,3240.16,34753984
2006-11-10,3225.49,3246.8,3189.99,3189.99,43882652
2006-11-13,3186.59,3214.79,3144.99,3190.07,34649184
2006-11-14,3202.85,3209.22,3158.58,3186.54,40199332
2006-11-15,3199.68,3205.67,3096.71,3120.03,54563320
2006-11-16,3121.58,3170.63,3099.6,3148.31,29769944
2006-11-17,3129.53,3133.14,3093.14,3125.06,27401656
2006-11-20,3109.83,3132.57,3084.79,3125.07,34178496
2006-11-21,3143.86,3163.42,3139.27,3159.51,24682278
2006-11-22,3189.88,3235.98,3182.84,3217.91,26315208
2006-11-23,3208.8,3228.16,3203.82,3209.66,18695968
2006-11-24,3210.42,3211.78,3178.98,3194.58,16779328
2006-11-27,3202.54,3220.14,3177.55,3179.16,20463448
2006-11-28,3147.41,3176.9,3141.97,3168.98,20622132
2006-11-29,3189.54,3241.87,3185.25,3241.83,18956868
2006-11-30,3252.93,3256.01,3195.46,3217.41,16686130
2006-12-01,3248.74,3274.23,3231.68,3232.61,15702040
2006-12-04,3250.4,3324.23,3250.04,3324.23,18691380
2006-12-05,3314.7,3402.46,3311.74,3395.46,26345490
2006-12-06,3399.3,3407.71,3361.49,3374.65,26098100
2006-12-07,3385.61,3423.13,3376.89,3406.94,26100388
2006-12-08,3382.85,3395.41,3364.92,3392.1,19136930
2006-12-11,3404.23,3404.74,3373.47,3389.16,15947843
2006-12-12,3391.41,3396.65,3357.25,3366.03,15042844
2006-12-13,3361.1,3411.71,3361.1,3372.85,22914820
2006-12-14,3382.39,3397.3,3365.81,3397.3,36364796
2006-12-15,3411.57,3416.49,3312.51,3410.06,56851880
2006-12-18,3412.06,3429.79,3383.33,3429.79,18298284
2006-12-19,3396.72,3397.3,3322.19,3322.19,47371656
2006-12-20,3363.37,3372.75,3278.19,3302.72,27607048
2006-12-21,3295.61,3322.55,3284.53,3308.32,21874788
2006-12-22,3313.93,3317.43,3253.74,3253.74,24587036
2006-12-27,3294.47,3323.78,3286.44,3323.78,14800194
2006-12-28,3333.06,3341.47,3282.32,3306.14,26722612
2006-12-29,3303.93,3308.01,3261.8,3285.49,27749152
2007-01-02,3288.38,3352.81,3288.38,3347.75,26027084
2007-01-03,3337.32,3358.26,3325.73,3342.86,17815784
2007-01-04,3286.27,3291.4,3261.26,3276.78,19233714
2007-01-05,3260.11,3269.99,3191.57,3202.15,35440708
2007-01-08,3172.24,3214.43,3144.5,3197.61,20263560
2007-01-09,3219.45,3239.2,3190.33,3198.45,21695212
2007-01-10,3177.78,3198.2,3139.19,3148.68,18925580
2007-01-11,3201.28,3241.39,3187.84,3240.3,28247384
2007-01-12,3240.51,3267.11,3229.26,3262.98,21450942
2007-01-15,3285.32,3336.89,3285.15,3336.54,21464056
2007-01-16,3310.09,3340.93,3288.19,3331.36,25083320
2007-01-17,3328.52,3335.68,3295.56,3322.61,19407886
2007-01-18,3371.22,3470.4,3369.23,3437.89,48224152
2007-01-19,3418.15,3462.3,3412.85,3457.94,31545496
2007-01-22,3488.02,3519.89,3416.03,3416.03,17536312
2007-01-23,3412.31,3437.76,3389.61,3431.88,17269604
2007-01-24,3465.99,3477.06,3419.26,3425.08,26319074
2007-01-25,3441.12,3484.33,3390.65,3398.87,55111168
2007-01-26,3360.1,3421.22,3349.55,3405.02,31100492
2007-01-29,3416.25,3442.44,3411.29,3424.28,19129828
2007-01-30,3423.61,3428.15,3389.11,3424.3,23574150
2007-01-31,3439.94,3483.04,3436.45,3483.04,35475980
2007-02-01,3519.97,3561.42,3506.31,3549.33,37022940
2007-02-02,3550.49,3558.71,3522.68,3523.46,24841588
2007-02-05,3526.33,3536.87,3513.8,3527.44,20765524
2007-02-06,3535.03,3554.97,3510.67,3510.98,22807900
2007-02-07,3522.05,3525.26,3485.78,3510.6,35280192
2007-02-08,3475.39,3485.04,3400.1,3406.72,29865336
2007-02-09,3411.63,3430.94,3402.35,3417.38,14636002
2007-02-12,3383.92,3390.55,3344.45,3344.45,23364546
2007-02-13,3361.01,3421.72,3354.61,3412.49,13522494
2007-02-14,3450.21,3451.49,3398.47,3418.82,14477497
2007-02-15,3444.38,3445.94,3377.02,3393.12,16180151
2007-02-16,3394.61,3395.58,3366.32,3374.21,11969207
2007-02-19,3392.83,3444.49,3384.33,3431.36,18493972
2007-02-20,3442.41,3443.54,3386.61,3392.68,15189741
2007-02-21,3427.18,3460.68,3417.91,3434.33,61525980
2007-02-22,3478.6,3519.83,3465.46,3509.03,62103540
2007-02-23,3497.3,3526.02,3475.62,3508.99,21250116
2007-02-26,3538.51,3539.18,3469.31,3481.02,27253244
2007-02-27,3428.7,3429.92,3305.47,3325.47,56678952
2007-02-28,3250.87,3291.58,3239.07,3241.99,52519380
2007-03-01,3273.07,3294.38,3180.13,3213.71,52597804
2007-03-02,3239.05,3248.23,3198.48,3242.12,23679100
2007-03-05,3151.86,3183.26,3116.16,3179.47,31883408
2007-03-06,3215.48,3226.19,3178.72,3203.36,24053612
2007-03-07,3215.32,3246.16,3173.93,3173.93,20956436
2007-03-08,3231.1,3289.1,3224.86,3288.98,19646788
2007-03-09,3277.05,3328.41,3252.34,3269.84,27010492
2007-03-12,3307.64,3332.42,3272.45,3274.16,50606176
2007-03-13,3273.75,3301.46,3217.07,3249.64,23381226
2007-03-14,3153.4,3277.56,3147.59,3277.56,27571588
2007-03-15,3267.49,3297.41,3265.2,3288.16,31328696
2007-03-16,3285.02,3343.77,3271.62,3314.67,33827036
2007-03-19,3336.56,3376.78,3332.8,3376.78,16148145
2007-03-20,3369.4,3369.4,3334.88,3361.83,20835602
2007-03-21,3364.91,3411.33,3361.63,3402.15,24893910
2007-03-22,3464.44,3508.36,3464.02,3470.55,41629140
2007-03-23,3465.63,3511.82,3456.05,3511.82,29179328
2007-03-26,3515.9,3532.57,3464.33,3464.33,20946152
2007-03-27,3513.73,3522.84,3471.82,3479.9,16306639
2007-03-28,3468.19,3474.13,3432.86,3441.93,25047356
2007-03-29,3451.7,3522.87,3442.29,3511.06,22112810
2007-03-30,3534.51,3553.42,3505.71,3520.24,20655032
2007-04-02,3489.63,3497.85,3461.38,3466.04,16559957
2007-04-03,3504.28,3523.14,3483.45,3521.29,14926349
2007-04-04,3548.57,3567.65,3521.94,3531.5,18895508
2007-04-05,3540.27,3549.87,3519.57,3545.53,15708175
2007-04-10,3554.3,3587.77,3547.32,3585.63,31828830
2007-04-11,3562.15,3630.83,3559,3606.9,23735186
2007-04-12,3595.51,3626,3559.54,3570.08,32112888
2007-04-13,3614.85,3622.56,3588.62,3589.64,18353828
2007-04-16,3652.78,3653.62,3608.46,3638.47,26843608
2007-04-17,3616.49,3619.88,3595.65,3619.88,21764320
2007-04-18,3640.62,3675.18,3602.74,3624.63,40344632
2007-04-19,3573.88,3602.54,3564.48,3586.65,21750232
2007-04-20,3615.78,3654.53,3610.24,3649.33,24968132
2007-04-23,3668.98,3672.18,3627.79,3638.64,22000644
2007-04-24,3652.43,3654.78,3594.36,3594.36,24264456
2007-04-25,3593.39,3601.35,3563.83,3576.69,23700606
2007-04-26,3616.35,3622.17,3564.7,3568.29,18802238
2007-04-27,3569.24,3573.35,3546.11,3570.06,14637621
2007-04-30,3568.7,3595.54,3560.38,3590.3,7788005
2007-05-02,3618.59,3620.61,3599.93,3611.55,16860124
2007-05-04,3643.35,3697.38,3643.35,3697.38,21908992
2007-05-07,3692.37,3712.79,3679.78,3679.78,15541113
2007-05-08,3686.04,3687.63,3600.73,3600.73,19381644
2007-05-09,3621.08,3642.31,3600.89,3608.79,14668847
2007-05-10,3610.43,3619.6,3538.23,3558.39,14778457
2007-05-11,3522,3572.46,3488.02,3568.93,23908168
2007-05-14,3589.94,3613.06,3570.73,3586.24,20895628
2007-05-15,3566,3568.86,3497.48,3535.99,20477448
2007-05-16,3508.16,3517.49,3483.19,3509.86,33261666
2007-05-17,3518.8,3556.62,3465.89,3479.08,19874972
2007-05-18,3490.02,3516.38,3477.79,3515.77,21030856
2007-05-21,3529.65,3567.66,3523.66,3567.18,19612772
2007-05-22,3615.12,3636.38,3580.32,3632.27,21954168
2007-05-23,3596.04,3597.9,3565.44,3567.31,13827843
2007-05-24,3530.11,3593.78,3515.52,3580.09,16291128
2007-05-25,3563.4,3572.03,3542.36,3554.52,14505055
2007-05-28,3575.48,3600.58,3562.63,3594.74,6715480
2007-05-29,3600.75,3615.23,3571.21,3609.24,12194480
2007-05-30,3571.65,3581.58,3542.43,3580.94,9816461
2007-05-31,3636.86,3670.57,3623.06,3649.1,57053504
2007-06-01,3663.98,3738.09,3659.85,3738.09,19109198
2007-06-04,3726.73,3758.26,3714.84,3747,18494604
2007-06-05,3780.36,3790.96,3730.44,3755.45,17349824
2007-06-06,3754.72,3754.72,3668.7,3669.05,19588434
2007-06-08,3628.08,3659.91,3599.14,3646.18,25949656
2007-06-11,3681.47,3714.36,3666.21,3681.25,16686456
2007-06-12,3675.23,3692.75,3637.82,3637.82,18229656
2007-06-13,3638.18,3696.83,3627.5,3689.02,16803782
2007-06-14,3723.6,3763.86,3713.51,3744.58,25154058
2007-06-15,3765.82,3836.68,3765.37,3815.42,31369824
2007-06-18,3816.63,3848.36,3796.05,3796.05,10265413
2007-06-19,3808.26,3813.94,3768.98,3788.28,13884672
2007-06-20,3805.22,3828.09,3729.39,3729.39,18396152
2007-06-21,3705.56,3731.52,3678.54,3687.15,14278801
2007-06-22,3699.96,3740.38,3699.96,3740.38,14194958
2007-06-25,3725.16,3738.37,3688.53,3738.37,12844720
2007-06-26,3723.66,3795.99,3716.03,3795.99,21577016
2007-06-27,3757.32,3782.23,3720.34,3720.34,22222832
2007-06-28,3760.36,3789.25,3750.41,3789.25,32886658
2007-06-29,3785.71,3787,3749.98,3759.28,20545942
2007-07-02,3752.86,3759.28,3703.03,3750.42,10927675
2007-07-03,3777.97,3835.63,3776.37,3821.94,13738294
2007-07-04,3826.18,3854.39,3820.97,3844.32,15704825
2007-07-05,3838.26,3851.63,3811.27,3833.87,11180950
2007-07-06,3839.25,3899.59,3839.25,3899.59,22552668
2007-07-09,3896.04,3919.1,3871,3880.98,26894788
2007-07-10,3860.31,3860.31,3790.39,3812.17,16910388
2007-07-11,3807.63,3836.03,3780.53,3824.23,12225197
2007-07-12,3837.87,3848.8,3792.28,3829.7,18639840
2007-07-13,3878.33,3890.5,3837.28,3846.05,19504116
2007-07-16,3858.26,3873.72,3796.6,3827.73,15679265
2007-07-17,3805.99,3833.11,3766.16,3811.03,16314914
2007-07-18,3800.24,3811.09,3769.15,3793.68,15477317
2007-07-19,3806.88,3863.26,3804,3861.02,17652564
2007-07-20,3863.99,3877.63,3819.13,3825.11,16609409
2007-07-23,3823.54,3890.49,3816.35,3890.49,18448452
2007-07-24,3868.9,3888.53,3843.08,3845.1,19324336
2007-07-25,3807.61,3845.95,3765.31,3832.95,21181300
2007-07-26,3833.43,3853.68,3708.11,3725.21,21588496
2007-07-27,3677.44,3731.88,3648.53,3697.31,28817816
2007-07-30,3713.9,3731.51,3674.34,3685.1,14286298
2007-07-31,3714.31,3740.1,3714.31,3735.25,21268184
2007-08-01,3656.39,3672.01,3635.98,3670.79,16751663
2007-08-02,3703.25,3723.68,3664.77,3676.18,18569328
2007-08-03,3696.46,3706.18,3621.63,3624.31,14157608
2007-08-06,3572.95,3611.9,3546.85,3585.97,10823457
2007-08-07,3629.69,3656.04,3619.25,3627.49,17531074
2007-08-08,3633.12,3652.66,3596.94,3625.7,20803068
2007-08-09,3634.21,3641.33,3530.88,3564.98,17139372
2007-08-10,3466.08,3519.42,3450.33,3460.86,23865460
2007-08-13,3488.52,3562.16,3488.52,3557.95,25013820
2007-08-14,3531.49,3545.2,3510,3518.36,42939960
2007-08-16,3394.43,3423.57,3291.02,3329.88,61289168
2007-08-17,3310.4,3412.63,3248.08,3383.11,38118576
2007-08-20,3423.66,3448.6,3380.2,3392.2,17543688
2007-08-21,3384.71,3410.44,3324.87,3362.35,22239056
2007-08-22,3409.1,3532.85,3394.54,3515.6,30314424
2007-08-23,3580.18,3588.49,3528.21,3538.58,29585658
2007-08-24,3514.53,3604.17,3505.62,3601.93,16426612
2007-08-27,3626.68,3638.83,3567.07,3567.07,19338632
2007-08-28,3544.37,3578.6,3513.52,3513.52,30516026
2007-08-29,3465.77,3572.33,3462.95,3572.33,20579088
2007-08-30,3603.52,3605.92,3483.2,3497.06,75219400
2007-08-31,3559.06,3615.47,3544.21,3601.55,28787118
2007-09-03,3601.74,3628.1,3586.76,3613.4,18134164
2007-09-04,3605.76,3642.18,3583.34,3642.18,29369178
2007-09-05,3642.04,3651.55,3567.57,3568.06,58288468
2007-09-06,3592.99,3618.43,3538.27,3538.27,29431500
2007-09-07,3550.28,3596.25,3477.46,3505.61,22918980
2007-09-10,3463.83,3497.5,3442.26,3442.26,11074059
2007-09-11,3459.53,3502.67,3457.1,3470.49,11584206
2007-09-12,3492.2,3568.68,3490.28,3568.68,11025615
2007-09-13,3552.51,3642.95,3535.37,3635.18,21653688
2007-09-14,3651.27,3654.42,3584.29,3612.81,20222566
2007-09-17,3602.39,3619,3578.42,3615.28,9285999
2007-09-18,3604.33,3663.22,3604.33,3658.48,9334176
2007-09-19,3770.17,3803.87,3750.09,3801.92,32914154
2007-09-20,3794.33,3807.95,3772.8,3803.82,12283733
2007-09-21,3804.6,3829.93,3736.21,3775.24,42020000
2007-09-24,3780.49,3783.38,3710.4,3712.59,10979619
2007-09-25,3710.2,3726.52,3663.07,3683.68,13542830
2007-09-26,3701.38,3723.94,3676.65,3695.82,15266089
2007-09-27,3739.46,3763.96,3675.83,3675.83,19258972
2007-09-28,3684.39,3708.6,3632.93,3633.64,14349534
2007-10-01,3635.66,3659.22,3591.69,3656.88,17420740
2007-10-02,3704.56,3763.66,3699.22,3742.18,18219108
2007-10-03,3744.38,3753.57,3705.02,3714.93,13779063
2007-10-04,3707.75,3743.62,3689.26,3713.85,13803122
2007-10-05,3728.83,3758.45,3711.87,3738.5,53500420
2007-10-08,3762.19,3762.19,3722.91,3745.4,41918107
2007-10-09,3738.49,3870.62,3733.82,3856.61,47779848
2007-10-10,3879.09,3880.04,3832.3,3832.3,36406962
2007-10-11,3862.13,3914.03,3856.57,3910,34468275
2007-10-12,3868.43,3886.73,3852.32,3879.19,25490632
2007-10-15,3901.24,3914.93,3892.24,3904.95,22708767
2007-10-16,3862.62,3863,3828.56,3831.55,16833315
2007-10-17,3830.07,3864.82,3809.49,3852.24,14963815
2007-10-18,3851.45,3857.18,3747.52,3777.59,16349043
2007-10-19,3766.25,3827.89,3752.04,3813.76,29456097
2007-10-22,3760.51,3807.99,3734.05,3798.43,37825830
2007-10-23,3828.33,3902.75,3821.94,3897.75,31809295
2007-10-24,3884.85,3888.89,3846.05,3869.2,26511409
2007-10-25,3900.79,3915.53,3870.74,3891.31,29651370
2007-10-26,3867.93,3912.72,3851.98,3885.61,22025694
2007-10-29,3935.47,3940.53,3910.96,3917.87,16436552
2007-10-30,3913.94,3921.02,3866.24,3890.88,21568457
2007-10-31,3865.19,3906.05,3863.9,3877.62,11625197
2007-11-02,3820.77,3850.27,3804.75,3812.55,18309342
2007-11-05,3787.22,3796.19,3748.05,3796.19,25432769
2007-11-06,3806.67,3826.51,3792.54,3796.64,23649862
2007-11-07,3816.1,3821.58,3712.27,3727.59,50429595
2007-11-08,3642.5,3693.06,3619.55,3677.39,35160560
2007-11-09,3702.22,3704.24,3545.56,3606.62,34439588
2007-11-12,3569.76,3599.83,3543.76,3543.76,21409977
2007-11-13,3577.12,3628.9,3547.38,3616.05,29327454
2007-11-14,3648.69,3660.73,3558.57,3558.57,54796565
2007-11-15,3575.39,3585.38,3475.46,3496.34,37424853
2007-11-16,3500.85,3530.42,3452.16,3494.3,50725533
2007-11-19,3534.87,3543.19,3489,3513.65,25623298
2007-11-20,3515.97,3556.89,3475.86,3556.89,39826572
2007-11-21,3499,3539.33,3483.42,3525.75,37134842
2007-11-22,3527.21,3576.88,3485.82,3553.76,36968801
2007-11-23,3583.48,3596.02,3551.87,3562.22,21530957
2007-11-26,3594.21,3595.94,3501.69,3505.48,33716309
2007-11-27,3499.56,3510.15,3437.03,3448.47,21130274
2007-11-28,3478.25,3538.57,3428.56,3529.26,30494624
2007-11-29,3580.55,3597.97,3536.75,3536.75,32420055
2007-11-30,3565.61,3594.33,3536.69,3545.73,34394597
2007-12-03,3563.62,3571.62,3515.28,3516.03,26477608
2007-12-04,3515.26,3554.42,3507.8,3530.44,53683347
2007-12-05,3582.83,3680.21,3569.7,3663.65,104070280
2007-12-06,3672.75,3703.49,3639.23,3661.71,53894648
2007-12-07,3678.89,3692.65,3655.75,3688.52,35041453
2007-12-10,3684.13,3746,3669.6,3708.58,39843144
2007-12-11,3724.69,3726.22,3674.45,3686.01,27330221
2007-12-12,3633.72,3729.8,3632.1,3715.91,36490178
2007-12-13,3682.57,3694.07,3619.31,3646.84,25904940
2007-12-14,3645.55,3655.19,3535.64,3560.87,28101779
2007-12-17,3512.83,3514.51,3454.4,3454.4,51137505
2007-12-18,3477.69,3488.43,3344.69,3424.54,72684060
2007-12-19,3438.08,3438.08,3366.78,3421.05,69742580
2007-12-20,3418.73,3469.7,3418.63,3446.46,49423819
2007-12-21,3491.81,3525.62,3454.45,3482.63,84431207
2007-12-27,3494.8,3544.08,3494.8,3529.9,21725076
2007-12-28,3504.62,3519.73,3440.51,3456.05,38574181
2008-01-02,3453.34,3491.01,3421.25,3421.25,17396320
2008-01-03,3409.74,3442.76,3388.23,3431.72,20308433
2008-01-04,3451.54,3465.87,3374.98,3397.29,31113854
2008-01-07,3378.25,3392.42,3342.27,3345.06,26105495
2008-01-08,3362.21,3377.75,3326.1,3376.54,30261159
2008-01-09,3345.48,3345.48,3271.39,3313.38,60996205
2008-01-10,3317.25,3321.23,3210.19,3256.55,46289664
2008-01-11,3232.42,3277.47,3199.27,3210.63,27671110
2008-01-14,3209.48,3212.97,3127.46,3183.03,35008542
2008-01-15,3159.33,3202.58,3045.05,3045.05,42626225
2008-01-16,2904.9,2997.63,2879.95,2935.09,61797658
2008-01-17,3000.58,3008.49,2868.81,2960.23,54111336
2008-01-18,2936.09,3021.06,2910.64,3000.56,54615439
2008-01-21,2897.77,2932.01,2798.62,2798.62,51029065
2008-01-22,2670.22,2908.78,2669.46,2849.11,46296953
2008-01-23,2927.92,2934.39,2757.08,2853.44,55839564
2008-01-24,2932.02,2974.57,2915.32,2959.99,52649937
2008-01-25,2989.67,2995.09,2936.9,2965.95,75000035
2008-01-28,2918.37,2936.45,2886.99,2897.2,54062381
2008-01-29,2932.67,2989.09,2927.07,2984.97,48438604
2008-01-30,2998.35,3017.47,2968.91,3014.78,36833373
2008-01-31,2991.22,3012.89,2914.88,2952.09,40658869
2008-02-01,2998.75,3057.24,2986.8,3045.06,33592732
2008-02-04,3097.39,3109.43,3046.98,3071.31,27531522
2008-02-05,3057.73,3068.13,2939.5,2950.64,39920664
2008-02-06,2902.74,2956.28,2866.36,2956.28,47040598
2008-02-07,2944.4,2959.46,2851.17,2908.02,33030930
2008-02-08,2943.77,2943.77,2869.8,2927.71,34608668
2008-02-11,2902.12,2986.6,2899.37,2953.5,25842061
2008-02-12,2994.85,3077.8,2976.66,3066.94,38114809
2008-02-13,3049.64,3109.37,3039.72,3084.34,37622563
2008-02-14,3145.97,3158.58,3073.66,3108.15,35215892
2008-02-15,3095.81,3107.21,3021.5,3045.11,21244695
2008-02-18,3064.77,3138.58,3064.77,3126.8,14867970
2008-02-19,3130.11,3147.98,3076.19,3122.41,15983859
2008-02-20,3072.73,3105.35,3029.26,3105.35,18448797
2008-02-21,3128.68,3136.89,3081.75,3091.48,22579912
2008-02-22,3073.6,3091.18,3051.8,3060.98,18395970
2008-02-25,3094.88,3110.19,3040.15,3068.59,20350415
2008-02-26,3084.18,3111.75,3007.36,3027.87,36518572
2008-02-27,3033.69,3049.03,2987.7,3023.03,19448210
2008-02-28,3031.1,3031.1,2979.04,2997.17,18738449
2008-02-29,2993.86,3008.16,2916.71,2927.9,27065991
2008-03-03,2867.39,2887.37,2835.55,2887.37,75622851
2008-03-04,2894.71,2896.77,2815.04,2824.46,43630016
2008-03-05,2837.79,2907.66,2818.71,2907.66,32354173
2008-03-06,2887.18,2915.32,2844.61,2865.39,33317931
2008-03-07,2823.02,2842.63,2781.16,2822.85,31048913
2008-03-10,2823.27,2892.21,2812.38,2873.23,32455456
2008-03-11,2859.67,2960.47,2859.08,2949.43,28148229
2008-03-12,2981.03,2981.03,2933.7,2962.39,27936523
2008-03-13,2897.05,2901.75,2858.4,2868.92,16817728
2008-03-14,2880.39,2914.59,2834.87,2842.56,18278556
2008-03-17,2790.34,2796.36,2716.57,2741.73,25819184
2008-03-18,2759.58,2872.75,2750.89,2872.75,18769451
2008-03-19,2874.75,2898.15,2824.74,2892.62,26820348
2008-03-20,2850.94,2897.71,2820.93,2821.3,49038602
2008-03-25,2934.87,2947.91,2904.25,2936.31,35283268
2008-03-26,2932.23,2960.28,2923.73,2942.84,28799206
2008-03-27,2976.39,3009.2,2964.5,2986.55,22239405
2008-03-28,2961.98,2995.42,2948.76,2977.82,17767857
2008-03-31,2944.9,2996.29,2921.68,2981.07,20620037
2008-04-01,2969.11,3029.42,2964.72,3028.85,33412831
2008-04-02,3058.87,3069.04,3004.81,3013.53,23110979
2008-04-03,3009.66,3027.06,2971.57,2985.91,14697134
2008-04-04,2990.2,3039.78,2985.01,3025.98,14560330
2008-04-07,3055.79,3074.98,3044.35,3050.49,17982349
2008-04-08,3034.42,3034.42,2993.96,3001.62,13620781
2008-04-09,2991.9,3034.48,2989.24,3023.92,14540656
2008-04-10,3010.19,3027.68,2980.65,2988.72,12382890
2008-04-11,3018.69,3031.9,2892.11,2892.63,30795847
2008-04-14,2883.14,2906.2,2838.81,2873.15,18178451
2008-04-15,2882.94,2915.53,2857.27,2912.18,17867539
2008-04-16,2917.39,2948.48,2896.99,2928.69,31764176
2008-04-17,2942.87,2952.75,2897.84,2922.7,15849533
2008-04-18,2920.54,2971.63,2909.91,2971.63,30095824
2008-04-21,2966.68,2985.75,2931.45,2940.33,36969169
2008-04-22,2943.04,2945.06,2851.82,2902.05,38192173
2008-04-23,2891.48,2904.12,2833.31,2837.53,25958817
2008-04-24,2857.64,2895.58,2837.92,2885.22,26639299
2008-04-25,2902.05,2920.27,2889.74,2897.2,29799261
2008-04-28,2926.67,2941.99,2917.14,2938.65,15524637
2008-04-29,2928.94,2935.44,2880.24,2884.58,21636100
2008-04-30,2876.85,2922.59,2867.24,2922.59,18545272
2008-05-05,2969.96,2984.77,2950.09,2979.09,14885352
2008-05-06,2997.65,3003.64,2970.37,2984.34,20337825
2008-05-07,3000.04,3051.98,2997.49,3043.52,39841448
2008-05-08,3006.52,3026.54,2985.81,3006.15,21097123
2008-05-09,3006.4,3010.37,2982.67,2998.59,18439579
2008-05-12,3028.47,3041.99,3024.08,3032.95,13242293
2008-05-13,3032.93,3035.65,3014.63,3024.03,19618318
2008-05-14,3055.12,3068.51,3042.44,3056.51,35948244
2008-05-15,3029.09,3045.95,3011.25,3016.91,35699488
2008-05-16,3039.05,3050.13,3023.6,3032.89,24649841
2008-05-19,3019.02,3022.76,2974.93,2995.52,18911218
2008-05-20,2996.43,2996.43,2942.29,2944.56,24556594
2008-05-21,2941.15,2970.28,2917.34,2947.47,33238880
2008-05-23,2924.49,2929.99,2888.7,2908.59,17954907
2008-05-26,2904.26,2925.47,2898.85,2915.88,12001235
2008-05-27,2932.44,2934.15,2903.91,2909.46,19776320
2008-05-28,2924.49,2953.46,2917.77,2933.31,34108533
2008-05-29,2953.85,2957.22,2891.54,2906.13,38220191
2008-05-30,2922.09,2932.75,2905.28,2905.28,42164080
2008-06-02,2909.89,2910.68,2883.01,2892.23,13779219
2008-06-03,2877.54,2926.41,2877.54,2921.5,35834673
2008-06-04,2907.99,2912.69,2862.27,2862.27,26226328
2008-06-05,2872.91,2898.93,2872.02,2888.99,20993347
2008-06-06,2930.48,2948.34,2864.57,2864.57,20741540
2008-06-09,2832.64,2837.51,2795.71,2812.83,25128129
2008-06-10,2765.56,2777.37,2713.69,2733.42,33311215
2008-06-11,2746.28,2746.28,2669.17,2672.65,21638133
2008-06-12,2668.77,2719.18,2668.77,2718.08,25255753
2008-06-13,2693.85,2736.2,2676.01,2729.32,23338054
2008-06-16,2755.82,2755.82,2690.92,2697.54,32754226
2008-06-17,2714.91,2747.6,2710.17,2716.08,27551327
2008-06-18,2691.05,2709.58,2669.97,2674.97,24467003
2008-06-19,2625.24,2725.07,2625,2713.72,28231917
2008-06-20,2727.26,2750.43,2686.78,2686.78,32771238
2008-06-23,2706.46,2730.69,2633.97,2633.97,17395602
2008-06-24,2665.28,2666.92,2616.88,2637.24,24045280
2008-06-25,2656.27,2666.47,2628.05,2646.18,17244401
2008-06-26,2643.5,2667.08,2622.99,2662.89,15801113
2008-06-27,2603.05,2627.86,2590.05,2598.81,31134121
2008-06-30,2621.66,2632.91,2579.63,2591.09,23362839
2008-07-01,2591.96,2599.15,2536.25,2558.49,38644262
2008-07-02,2555.28,2574.84,2550.33,2561.89,21055062
2008-07-03,2531.43,2569.77,2517.28,2553.34,38892749
2008-07-04,2545.66,2550.77,2519.17,2523.37,22710227
2008-07-07,2537.62,2547.13,2505.66,2534.04,21220808
2008-07-08,2497.13,2549.94,2482.44,2549.94,37484908
2008-07-09,2575.55,2592.63,2563.98,2588.55,42045033
2008-07-10,2553.48,2609.13,2552.3,2557.66,36713136
2008-07-11,2579.52,2586.41,2503.07,2517.32,28128452
2008-07-14,2538.72,2551.68,2503.26,2520.69,30609658
2008-07-15,2482.48,2511.83,2441.75,2445.11,43352578
2008-07-16,2436.64,2448.55,2404.06,2412.28,35233584
2008-07-17,2471.88,2503.65,2448.51,2499.53,50662504
2008-07-18,2489.68,2522.55,2459.36,2508.53,36546659
2008-07-21,2493.49,2577.92,2489.15,2577.77,29243069
2008-07-22,2561.55,2577.72,2542.85,2577.06,23161795
2008-07-23,2601.71,2634.01,2597.48,2627.98,49896646
2008-07-24,2627.69,2645.39,2601.93,2603.9,42953862
2008-07-25,2570.39,2638.15,2559.16,2631.8,37842445
2008-07-28,2611.84,2649.51,2611.78,2646.91,35680890
2008-07-29,2611.86,2653.31,2609.09,2648.08,22817926
2008-07-30,2678.5,2754.39,2678.5,2754.39,48909320
2008-07-31,2742.19,2760.21,2694.89,2752.49,40341516
2008-08-01,2729.13,2734.55,2700.99,2716.64,23166530
2008-08-04,2689.26,2717.45,2681.3,2684.34,20384148
2008-08-05,2677.95,2743.01,2677.43,2730.01,39323354
2008-08-06,2746.61,2746.61,2669.55,2669.55,31603378
2008-08-07,2662.1,2710.42,2630.48,2632.66,27847431
2008-08-08,2630.13,2648.65,2589.32,2608.95,24930505
2008-08-11,2641.51,2646.47,2617.97,2631.23,13378920
2008-08-12,2629.2,2683.23,2626.21,2675.61,22505045
2008-08-13,2657.55,2657.7,2628.31,2631.5,19684280
2008-08-14,2651.37,2665.67,2604.5,2620.53,24645412
2008-08-18,2616.99,2644.57,2606.6,2614.46,27030069
2008-08-19,2589.8,2601.6,2542.38,2546.49,24034664
2008-08-20,2553.39,2563.79,2529.87,2554.12,26204363
2008-08-21,2542.04,2554.74,2525.12,2554.74,18385052
2008-08-22,2570.4,2600.96,2562.46,2592.57,15167415
2008-08-25,2596.48,2606.43,2572.97,2579.74,21000671
2008-08-26,2550.43,2565.77,2541.67,2544.32,16147244
2008-08-27,2551.96,2560.01,2502.01,2513.16,24214661
2008-08-28,2497.02,2576.37,2492.95,2576.37,22366549
2008-08-29,2580.71,2606.52,2579.36,2597.02,16634883
2008-09-01,2559.18,2596.29,2559.18,2584.29,9523944
2008-09-02,2587,2656.16,2567.02,2647.78,46716189
2008-09-03,2634.83,2647.36,2614.39,2614.39,24680267
2008-09-04,2634.49,2640.41,2605.77,2611.37,18617499
2008-09-05,2562.47,2574.04,2493.53,2503.38,35002007
2008-09-08,2563.6,2575.16,2539.21,2561.3,20019230
2008-09-09,2547.56,2570.93,2528.1,2529.2,15308570
2008-09-10,2522.72,2527.53,2448.77,2484.9,22288942
2008-09-11,2476.74,2483.87,2441.83,2446.38,28446765
2008-09-12,2480.86,2485.16,2453.09,2457.33,22903279
2008-09-15,2413.2,2415.23,2338.26,2363.69,33607931
2008-09-16,2323.88,2357.99,2279.17,2279.17,41790466
2008-09-17,2328.01,2337.62,2260.08,2278.45,46135533
2008-09-18,2229.76,2315.91,2227.72,2303.59,39391933
2008-09-19,2379.59,2433.87,2359.6,2433.87,49063388
2008-09-22,2446.11,2473.11,2407.36,2431.46,28961607
2008-09-23,2399.13,2403.54,2357.23,2362.59,24592348
2008-09-24,2381.61,2395.05,2362.47,2369.81,21062485
2008-09-25,2368.69,2447.02,2360.33,2447.02,56968393
2008-09-26,2410.14,2471.88,2402.89,2457.75,57490969
2008-09-29,2447.39,2447.39,2334.21,2334.21,47724427
2008-09-30,2265.6,2384.22,2256.71,2384.22,51360415
2008-10-01,2382.56,2456.38,2381.45,2413.85,35859847
2008-10-02,2434.23,2437.54,2334.62,2369.02,19716160
2008-10-03,2354.08,2365.78,2302.59,2352.16,26289859
2008-10-06,2273.34,2276.61,2203.54,2218.29,29789830
2008-10-07,2268.04,2274.12,2154.77,2186.9,44227109
2008-10-08,2096.73,2218.46,2072.77,2158.65,82112912
2008-10-09,2193.41,2209.23,2154.84,2167.07,34090296
2008-10-10,2033.47,2063.61,1874.53,1991.62,87903095
2008-10-13,2061.5,2061.5,1990.34,2015.39,44238496
2008-10-14,2130.89,2134.47,2072.48,2098.3,49034857
2008-10-15,2073.3,2074.71,1940.38,1966.42,33492939
2008-10-16,1855.19,1973.53,1849.36,1899.68,46661404
2008-10-17,1964.51,1965.78,1716.13,1779.09,60456488
2008-10-20,1822.37,1842.67,1765.12,1778.83,38287649
2008-10-21,1813.34,1869.22,1786.71,1822.09,61827295
2008-10-22,1779.31,1806.4,1682.52,1683.66,37053033
2008-10-23,1686.86,1710.44,1555.46,1617.31,57568822
2008-10-24,1561.38,1569.16,1502.34,1555.68,53732637
2008-10-27,1493.37,1607.65,1470.85,1570.11,52324139
2008-10-28,1631.87,1642.27,1596,1625.26,40941694
2008-10-29,1697.06,1759.65,1682.28,1750.86,50675652
2008-10-30,1808.84,1818.99,1733.17,1796.05,56874217
2008-10-31,1754.33,1835.85,1743.41,1825.84,40583393
2008-11-03,1819.75,1863.69,1795.68,1818.45,33564655
2008-11-04,1819.98,1903.39,1804.29,1903.39,56704892
2008-11-05,1881.6,1894.45,1839.65,1858.1,35866677
2008-11-06,1792.54,1841.51,1768.87,1777.11,60163750
2008-11-07,1793.97,1825.91,1762.77,1819.26,46995862
2008-11-10,1852.17,1880.93,1838.6,1848.58,28521185
2008-11-12,1816,1820.03,1678.81,1757.49,60672388
2008-11-13,1668.14,1715.31,1629.91,1682.03,46793594
2008-11-14,1743.77,1748.2,1694.34,1707.41,33572724
2008-11-17,1694.4,1715.74,1652.87,1674.16,32662128
2008-11-18,1654.64,1655.15,1598.4,1609.55,46790156
2008-11-19,1634.68,1642.17,1590.35,1642.17,57214257
2008-11-20,1555.75,1570.38,1533.01,1547.15,67522989
2008-11-21,1579.36,1598.98,1557.23,1586.64,37922729
2008-11-24,1614.83,1721.45,1605.86,1721.45,50985327
2008-11-25,1730.96,1759.59,1712.02,1745.92,121522260
2008-11-26,1736.45,1795.35,1723.98,1749.67,46420073
2008-11-27,1779.69,1810.12,1755.59,1771.98,42427437
2008-11-28,1768.64,1771.83,1723.07,1742.08,38906135
2008-12-01,1724.82,1738.2,1691.94,1706.22,31746777
2008-12-02,1649.51,1741.25,1642.99,1737.55,26834004
2008-12-03,1745.52,1749.32,1686.47,1700.15,22428824
2008-12-04,1712.05,1779.97,1699.64,1764.51,35384800
2008-12-05,1748.56,1776.2,1715.36,1732.74,25396160
2008-12-08,1807,1822.52,1794.27,1814.51,28003054
2008-12-09,1802.8,1849.84,1794.85,1849.84,31234061
2008-12-10,1851.24,1862.73,1810.96,1838.07,22661827
2008-12-11,1836.16,1837.72,1794.06,1827.55,22365936
2008-12-12,1768.89,1788.74,1748.81,1762.09,32855253
2008-12-15,1788.06,1802.54,1768.81,1802.54,22920206
2008-12-16,1818.54,1854.32,1804.54,1849.89,33938664
2008-12-17,1868.33,1868.35,1776.99,1776.99,26485751
2008-12-18,1793.39,1809.43,1768.94,1790.49,47159415
2008-12-19,1776.38,1813.6,1773.7,1777.9,46274359
2008-12-22,1788.42,1794.97,1740.77,1744.65,17404190
2008-12-23,1738.08,1757.9,1737.21,1747.82,17732407
2008-12-29,1753.49,1785.28,1753.23,1775.32,13937658
2008-12-30,1788.65,1815.35,1788.63,1805.81,26751494
2008-12-31,1808.19,1818.3,1784.01,1789.73,10788737
2009-01-05,1851.42,1877.44,1847.06,1877.44,35687047
2009-01-06,1884.87,1921.47,1872.25,1920.44,84302206
2009-01-07,1910.46,1919.41,1878.06,1887.85,56792991
2009-01-08,1854.83,1886.69,1853.66,1863.25,51831170
2009-01-09,1871.42,1879.77,1816.95,1817.37,29207867
2009-01-12,1812.07,1823.51,1783.41,1791.71,21356602
2009-01-13,1766.62,1777.19,1735.9,1766.12,39970069
2009-01-14,1784.18,1785.03,1690.65,1701.23,32814948
2009-01-15,1696.77,1712.49,1650.18,1684.35,57048832
2009-01-16,1721.24,1723.94,1681.57,1705.23,254013095
2009-01-19,1719.43,1719.9,1635.33,1644.72,51623074
2009-01-20,1632.31,1653.19,1608.07,1642.78,23348047
2009-01-21,1604.8,1679.07,1581.46,1678.77,56370029
2009-01-22,1704.99,1705.58,1584.4,1619.92,46400870
2009-01-23,1605.9,1611.48,1545.25,1611.48,31964732
2009-01-26,1583.99,1664.39,1571,1664.39,30904196
2009-01-27,1662.78,1672.89,1608.43,1608.43,32906233
2009-01-28,1639.24,1660.13,1627.89,1627.89,14474218
2009-01-29,1640.84,1642.68,1593.36,1611.22,19424596
2009-01-30,1594.8,1617.51,1570.64,1594.92,40640498
2009-02-02,1574.51,1580.45,1520.61,1532.55,18737225
2009-02-03,1540.54,1545,1455.72,1459.34,32693557
2009-02-04,1473.47,1486.08,1439.67,1479.86,44086611
2009-02-05,1464.47,1515.54,1453.75,1487.29,40337142
2009-02-06,1518.28,1536.54,1504.39,1531.73,70940584
2009-02-09,1548.37,1578.37,1507.57,1578.37,42084270
2009-02-10,1565.9,1594.84,1554.09,1584.14,90067750
2009-02-11,1535.52,1568.37,1531.89,1543.58,51854474
2009-02-12,1535.53,1535.53,1475.02,1494.41,29209454
2009-02-13,1509,1519.04,1487.9,1492.21,20484717
2009-02-16,1482.81,1485.29,1435.65,1435.65,20909684
2009-02-17,1411.83,1416.71,1327.64,1327.64,62155362
2009-02-18,1350.56,1369.43,1253.24,1337.78,71677668
2009-02-19,1361.59,1419.97,1357.06,1405.94,39088805
2009-02-20,1371.32,1415.97,1339.4,1383.1,48103408
2009-02-23,1428.15,1437.71,1365.03,1365.16,29640982
2009-02-24,1324.74,1375.86,1317.06,1361.08,33048541
2009-02-25,1396.34,1415.49,1341.59,1345.15,25748665
2009-02-26,1343.41,1393.18,1331.88,1392.76,35001100
2009-02-27,1377.24,1420.07,1358.94,1372.47,39426049
2009-03-02,1346.52,1392.21,1337.32,1380.24,47679631
2009-03-03,1373.86,1414.95,1370.07,1401.92,40433905
2009-03-04,1425.1,1469.46,1412.59,1461.22,37227326
2009-03-05,1466,1467.58,1432.19,1444.88,25383414
2009-03-06,1420.16,1487.4,1417.41,1476.46,26066635
2009-03-09,1477.48,1478.19,1430.85,1455.67,21872175
2009-03-10,1453.14,1498.35,1451.69,1481.42,27843524
2009-03-11,1507.22,1524.81,1486.38,1500.95,27582762
2009-03-12,1478.73,1499.47,1464.05,1494.19,68667757
2009-03-13,1534.9,1537.46,1488.71,1488.8,39198458
2009-03-16,1504.67,1523.63,1496.89,1513.7,22600107
2009-03-17,1512.34,1512.34,1471.38,1481.61,53065986
2009-03-18,1489.07,1491.57,1441.02,1452.81,27533264
2009-03-19,1467.31,1494.8,1453.24,1487.71,28026933
2009-03-20,1483.3,1506.5,1479.11,1506.5,33853167
2009-03-23,1526.93,1555.53,1524.44,1550.43,79454100
2009-03-24,1585.57,1586.21,1546.91,1552.71,38278326
2009-03-25,1546.55,1633.3,1543.43,1633.3,50539434
2009-03-26,1633.1,1650.38,1620.13,1623.91,37883663
2009-03-27,1621.33,1621.33,1566.25,1574.81,34663127
2009-03-30,1537.78,1550.62,1503.5,1517.45,26987710
2009-03-31,1537.63,1557.74,1511.85,1511.85,44292577
2009-04-01,1534.18,1540.33,1480.94,1523.8,35085959
2009-04-02,1574.15,1629.76,1568.95,1629.76,257333286
2009-04-03,1614.87,1708.2,1612.88,1668.1,175767172
2009-04-06,1698.32,1727.7,1653.69,1684.3,112756652
2009-04-07,1677.52,1683.22,1651.9,1653.63,71585043
2009-04-08,1631.22,1741.77,1627.74,1740.83,55938512
2009-04-09,1762.27,1785.1,1709.83,1784.94,79665550
2009-04-14,1752.32,1814,1749.37,1770.4,63492072
2009-04-15,1765.13,1784.55,1748.52,1784.55,136992098
2009-04-16,1801.16,1805.09,1757.61,1763.4,91282914
2009-04-17,1765.48,1769.62,1698.31,1698.31,74740136
2009-04-20,1705.96,1708.69,1657.28,1657.28,55407892
2009-04-21,1654.76,1686.8,1640.9,1660.91,58338037
2009-04-22,1664.02,1706.34,1649.81,1695.32,47561490
2009-04-23,1700.43,1735.98,1684.45,1712.65,29890061
2009-04-24,1714.18,1769.68,1711.93,1767.44,70199835
2009-04-27,1738.83,1759.19,1724.83,1739.79,28465540
2009-04-28,1702.27,1708.42,1673.54,1686.54,49538805
2009-04-29,1706.79,1759.09,1706.79,1749.82,57343783
2009-04-30,1776.1,1802.6,1776.1,1798.51,69024880
2009-05-04,1830.85,1880.45,1823.8,1874.53,69704293
2009-05-05,1865.17,1893.56,1841.18,1858.27,53849491
2009-05-06,1837.52,1895.84,1830.81,1854.31,225054087
2009-05-07,1884.55,1904.18,1832.96,1841.33,95538830
2009-05-08,1864.52,1865.8,1820.93,1847.06,81430261
2009-05-11,1849.56,1857.36,1803.16,1824.55,39968011
2009-05-12,1844.36,1877.29,1830.09,1865.18,39595858
2009-05-13,1880.29,1885.12,1814.73,1814.78,77031204
2009-05-14,1787.2,1817.89,1781.63,1807.35,35443032
2009-05-15,1833.08,1836.72,1800.92,1810.08,41626300
2009-05-18,1806.88,1846.99,1801.66,1846.99,58241044
2009-05-19,1879.9,1904.65,1859.72,1883.03,78782468
2009-05-20,1883.46,1920.39,1875.51,1879.35,94952652
2009-05-21,1853.44,1866.73,1829.79,1830.43,54913541
2009-05-22,1833.94,1836.13,1800.99,1814.62,34752314
2009-05-25,1828.21,1830.04,1788.45,1801.03,40012985
2009-05-26,1805.33,1815.27,1774.89,1808.68,57928875
2009-05-27,1835.44,1867.33,1833.89,1845.56,63696336
2009-05-28,1840.82,1848.08,1814.29,1814.29,50072753
2009-05-29,1833.86,1851.43,1801.06,1802.37,74435107
2009-06-01,1849.59,1916.76,1843.56,1916.76,39585371
2009-06-02,1909.06,1984.43,1900.18,1968.71,46147754
2009-06-03,1979.02,1987.04,1937.89,1937.89,55345861
2009-06-04,1954.13,1977.09,1943.28,1969,56182981
2009-06-05,1995.47,2013.41,1962.39,1962.39,35501166
2009-06-08,1948.83,1950.15,1916.43,1920.28,29697128
2009-06-09,1931.47,1959.86,1926.42,1959.86,52095958
2009-06-10,2007.42,2014.92,1989.52,2002.85,45525732
2009-06-12,1996.87,2041.32,1980.74,2041.32,39470586
2009-06-15,2029.58,2042.7,2005.37,2005.54,36687478
2009-06-16,1974.14,2003.05,1961.24,1978.51,29834511
2009-06-17,1989.93,1998.01,1915.4,1926.12,64735257
2009-06-18,1927.5,1940.77,1900.18,1927.35,32589950
2009-06-19,1917.82,1975.05,1915.09,1965.17,123382436
2009-06-22,1954.57,1954.57,1841.24,1843.2,65902412
2009-06-23,1824.42,1861.81,1815.21,1837.63,46230247
2009-06-24,1848.87,1875.09,1838.15,1864.43,44169775
2009-06-25,1883.05,1883.05,1832.87,1852.87,46119655
2009-06-26,1873.78,1881.75,1852.9,1858.24,25570614
2009-06-29,1842.59,1891.62,1841.02,1878,21917451
2009-06-30,1899.57,1911.09,1862.36,1862.36,34896560
2009-07-01,1868.78,1895.52,1865.91,1883.16,25491697
2009-07-02,1887.99,1890.58,1838.58,1841.04,84247941
2009-07-03,1844.39,1845.79,1821.24,1828.27,28722476
2009-07-06,1809.5,1822.4,1793.87,1810.97,48493880
2009-07-07,1824.07,1837.98,1803.29,1810.38,96019157
2009-07-08,1791.95,1817.79,1786.51,1807.39,70713693
2009-07-09,1826.49,1832.88,1803.73,1819.56,209567164
2009-07-10,1812.66,1818.35,1790.44,1790.44,81509683
2009-07-13,1773.75,1813.14,1758.19,1813.14,62251147
2009-07-14,1796.47,1867.3,1795.32,1867.3,61800018
2009-07-15,1888.32,1912.64,1873.03,1912.64,48232771
2009-07-16,1904.33,1930.63,1895.8,1913.86,29202883
2009-07-17,1910.63,1920.55,1897.32,1897.32,42373936
2009-07-20,1928.63,2008.58,1928.09,1998.39,33392316
2009-07-21,1995.68,2043.12,1980.04,2032.31,53557469
2009-07-22,2015.03,2028.23,1987.92,1994.91,31187113
2009-07-23,2017.3,2052.22,2009.79,2052.22,31865058
2009-07-24,2062.51,2112.93,2057.07,2083.95,67608465
2009-07-27,2123.48,2131.21,2064.44,2075.32,47575170
2009-07-28,2082.2,2109.17,2033.95,2033.95,41456400
2009-07-29,2016.26,2058.14,2012.02,2040.56,23763986
2009-07-30,2071.7,2140.12,2048.61,2140.12,39287466
2009-07-31,2147.96,2170.16,2107.01,2137.56,47957654
2009-08-03,2141.05,2186.3,2135.49,2158.54,35707946
2009-08-04,2139.66,2146.37,2116.45,2132.27,29595971
2009-08-05,2120.23,2155.32,2061.92,2061.92,26684368
2009-08-06,2084.6,2105.52,2048.85,2075.51,66044127
2009-08-07,2065.56,2123.7,2043.7,2116.05,22633545
2009-08-10,2130.39,2139.39,2101.74,2133.03,32736369
2009-08-11,2132.78,2156.45,2077.36,2077.36,68846087
2009-08-12,2061.65,2084.14,2032.49,2069.27,44151982
2009-08-13,2121.45,2154.11,2084.76,2119.79,44198503
2009-08-14,2137.55,2160.67,2087.87,2097.16,35058448
2009-08-17,2055.26,2064.02,2019.65,2030.7,35133485
2009-08-18,2056.98,2058.01,2027.69,2054.26,22417056
2009-08-19,2037.38,2089.31,2028.27,2081.54,27268811
2009-08-20,2115.09,2146.84,2103.87,2146.84,67988772
2009-08-21,2139.95,2241.05,2139.44,2234.63,46903442
2009-08-24,2254.75,2289.44,2242.63,2289.44,50506800
2009-08-25,2257.58,2317.07,2245.61,2317.07,38335300
2009-08-26,2291.12,2310.71,2243.43,2249.51,37797583
2009-08-27,2256.07,2292.77,2214.78,2214.78,47540840
2009-08-28,2266.57,2301.75,2232.91,2235.91,41321983
2009-08-31,2221.88,2232.46,2194.36,2212.72,31858420
2009-09-01,2234.3,2245.14,2160.71,2199.6,46430352
2009-09-02,2162.03,2168.03,2110.56,2114.17,50661123
2009-09-03,2137.97,2154.63,2117.93,2121.32,42642339
2009-09-04,2142.23,2157.98,2106.81,2117.09,28412422
2009-09-07,2165.16,2197.16,2154.57,2197.01,38863574
2009-09-08,2222.5,2223.14,2178.45,2196.93,34682568
2009-09-09,2191.32,2223.29,2174.76,2219.81,44855177
2009-09-10,2252.6,2259.27,2174.62,2185.22,38224158
2009-09-11,2203.09,2203.09,2148.76,2148.76,32683422
2009-09-14,2118.75,2134.93,2087.36,2102.53,56505428
2009-09-15,2119.9,2122.77,2087.15,2099.17,29415793
2009-09-16,2124.21,2148.52,2122.12,2145.75,30000341
2009-09-17,2182.74,2182.74,2143.19,2164.82,33838226
2009-09-18,2145.57,2161.21,2131.97,2147.28,64010904
2009-09-21,2156.29,2167.05,2135.39,2137.8,24240979
2009-09-22,2149.15,2249.25,2140.14,2246.97,186641869
2009-09-23,2258.01,2296.92,2255.54,2270.89,114403830
2009-09-24,2253.09,2293.39,2240.4,2256.39,33956042
2009-09-25,2254.2,2260.78,2226.96,2245.27,30699233
2009-09-28,2254.16,2271.23,2231.24,2260.61,41629783
2009-09-29,2259.06,2269.62,2202.16,2202.16,40706679
2009-09-30,2215.15,2235.26,2191.12,2192.37,67303626
2009-10-01,2211.39,2255.68,2207.35,2255.68,38725307
2009-10-02,2188.33,2195.98,2144.13,2144.13,45999469
2009-10-05,2160.11,2170.2,2136.65,2150.59,19268489
2009-10-06,2184.83,2227.65,2183.11,2222.27,35700310
2009-10-07,2235.48,2235.48,2175.4,2183.16,24811339
2009-10-08,2216.02,2219.2,2184.44,2205.42,40922247
2009-10-09,2204.01,2235.3,2195.03,2211.26,42320510
2009-10-12,2225.21,2246.48,2211.81,2238.51,132720965
2009-10-13,2233.73,2234.55,2202.45,2227.46,35272852
2009-10-14,2236.01,2302.54,2232.34,2302.54,78326823
2009-10-15,2320.53,2325.82,2271.78,2276.1,38398520
2009-10-16,2278.19,2300.77,2261.91,2272.37,55750144
2009-10-19,2289.91,2322.96,2289.17,2322.17,30966029
2009-10-20,2356.42,2362.59,2325.4,2348.65,27881826
2009-10-21,2344.16,2377.54,2327.18,2370.65,34839740
2009-10-22,2353.17,2382.08,2342.49,2368.11,25357271
2009-10-23,2397.98,2416.97,2396.36,2412.18,85101848
2009-10-26,2398.09,2411.71,2369.51,2381.07,39808038
2009-10-27,2355.75,2359,2320.66,2330.69,28109021
2009-10-28,2321.75,2321.99,2271.71,2273.83,77451271
2009-10-29,2265.12,2311.5,2245.42,2306.95,62784945
2009-10-30,2293.86,2323.72,2268.81,2274.72,32279345
2009-11-02,2244.13,2273.01,2239.32,2264.07,31941107
2009-11-03,2248.88,2252.42,2193.87,2193.87,31110868
2009-11-04,2221.8,2249.08,2217.23,2249.08,24577887
2009-11-05,2222.46,2305.84,2219.98,2305.84,37213290
2009-11-06,2296.61,2315.73,2257.72,2276.74,52264039
2009-11-09,2312.41,2358.84,2306.16,2358.84,56094374
2009-11-10,2353.77,2388.57,2339.61,2373.3,43862162
2009-11-12,2346.69,2393.6,2346.69,2393.6,43896408
2009-11-13,2371.37,2383.31,2349.9,2356.59,31615210
2009-11-16,2408.64,2434.99,2407.78,2429.41,32216168
2009-11-17,2427.86,2440.85,2414.57,2426.98,43125212
2009-11-18,2436.42,2441.79,2368.34,2370.07,151060368
2009-11-19,2360.44,2362.77,2328.44,2328.44,74460702
2009-11-20,2340.53,2365.61,2315.37,2347.67,47394440
2009-11-23,2378.87,2411.7,2374.55,2411.7,30929055
2009-11-24,2400.97,2407.42,2356.37,2366.25,35203269
2009-11-25,2388.64,2403.8,2364.68,2365.44,21418516
2009-11-26,2370.01,2370.01,2331.34,2331.34,25823071
2009-11-27,2236.63,2324.83,2236.63,2316.97,113335982
2009-11-30,2345.84,2358.26,2328.42,2352.71,37345501
2009-12-01,2371.69,2397.3,2370.71,2378.43,30545295
2009-12-02,2392.4,2400.8,2374.63,2392.93,21710499
2009-12-03,2407.35,2422.26,2389.04,2389.04,22840281
2009-12-04,2386.77,2453.17,2377.97,2448.25,23084112
2009-12-07,2430.49,2443.58,2410.39,2431.26,15160670
2009-12-08,2420.54,2438.6,2369.84,2374.7,24541206
2009-12-09,2367.76,2376.03,2320.13,2320.13,26464743
2009-12-10,2328.72,2346.12,2309.93,2314.28,36465879
2009-12-11,2340.64,2349.08,2322.08,2333.97,25024842
2009-12-14,2370.52,2373.26,2340.1,2352.02,16300351
2009-12-15,2340.78,2351.48,2324.61,2351.48,28229280
2009-12-16,2353.59,2371.5,2347.73,2359.88,21263940
2009-12-17,2345,2355.07,2324.74,2330.73,21929696
2009-12-18,2330.77,2346,2309.95,2322.64,70214364
2009-12-21,2322.34,2354.79,2318.7,2341.9,17423680
2009-12-22,2360.19,2372.88,2354.12,2364.9,21065686
2009-12-23,2372.13,2375.15,2352.5,2371.07,38556086
2009-12-28,2402.91,2409.56,2394.97,2405.04,33805936
2009-12-29,2406.64,2418.9,2392.94,2414.85,24498032
2009-12-30,2411.17,2415.24,2388.77,2396.44,22579110
2009-12-31,2402.01,2403.6,2387.98,2388.72,14015266
2010-01-04,2403.01,2450.63,2403.01,2444.58,33102906
2010-01-05,2460.63,2480.91,2451.63,2462.3,52916695
2010-01-06,2465.92,2472.83,2447.68,2472.83,17679027
2010-01-07,2434.32,2448.52,2427.82,2436.4,22040832
2010-01-08,2464.47,2468.49,2431.9,2440.42,27650406
2010-01-11,2465.27,2475.76,2458.46,2473.5,30269891
2010-01-12,2463.97,2466.29,2436.02,2448.71,28020624
2010-01-13,2432.02,2462.6,2427.9,2458.05,28193862
2010-01-14,2476.23,2476.23,2442.53,2451.98,25985999
2010-01-15,2451.05,2468.73,2435.23,2442.38,64670446
2010-01-18,2441.74,2465.3,2440.2,2465.3,84046556
2010-01-19,2461.86,2489.42,2449.28,2489.42,26123451
2010-01-20,2483.26,2501.61,2479.94,2489.45,29921152
2010-01-21,2484.11,2489.38,2455.55,2470.51,34328241
2010-01-22,2436.77,2441.4,2399.73,2407.78,76020551
2010-01-25,2409.93,2425.93,2404.3,2417.87,24350366
2010-01-26,2388.1,2393.22,2367.04,2388.64,23936816
2010-01-27,2385.21,2396.66,2371.9,2373.41,28139850
2010-01-28,2398.41,2405.95,2362.1,2362.93,31015672
2010-01-29,2360.59,2382.64,2348.62,2382.64,21124648
2010-02-01,2364.11,2380.83,2356.89,2363.18,11767826
2010-02-02,2385.43,2386.88,2363.64,2374.35,25010246
2010-02-03,2397.45,2402.24,2375.45,2383.95,19636165
2010-02-04,2372.43,2380.29,2285.94,2285.94,35412582
2010-02-05,2257.82,2257.82,2195.65,2195.65,58831009
2010-02-08,2220.85,2233.74,2165.2,2189.35,33921973
2010-02-09,2216.13,2231.24,2205.27,2205.27,29721408
2010-02-10,2218.76,2245.89,2212.83,2215.15,70208803
2010-02-11,2238.28,2238.34,2172.88,2173.25,185834542
2010-02-12,2203.96,2225.14,2191.47,2216.71,68949644
2010-02-15,2230.44,2259.19,2218.2,2259.19,22185022
2010-02-16,2277.15,2279.99,2226.97,2239.53,57075715
2010-02-17,2288.94,2290.06,2270.81,2281.92,61430210
2010-02-18,2271.4,2273.86,2244.88,2250.77,40244627
2010-02-19,2226.99,2271,2223.97,2249.48,30131692
2010-02-22,2282.03,2284.74,2254.16,2267.3,15696872
2010-02-23,2273.75,2277.98,2235.98,2240.28,54593102
2010-02-24,2233.18,2243.09,2218.63,2233.08,17974216
2010-02-25,2235.96,2248.14,2185.14,2198.36,56916648
2010-02-26,2216.08,2265.01,2205.81,2265.01,72902975
2010-03-01,2280.01,2288.85,2261.52,2288.85,20585645
2010-03-02,2289.88,2354.14,2273.82,2347.58,44226683
2010-03-03,2356.08,2365.32,2334.53,2357.54,67513175
2010-03-04,2346.02,2376.85,2336.73,2361.62,135456583
2010-03-05,2366.51,2395.44,2358.33,2389.37,65966276
2010-03-08,2402.38,2406.55,2381.49,2406.55,25510338
2010-03-09,2400.17,2400.48,2374.53,2393.88,20566134
2010-03-10,2391.37,2425.09,2383.5,2412.18,97040034
2010-03-11,2408.98,2419.09,2399.42,2403.05,51216863
2010-03-12,2415.27,2445.13,2408.82,2415.82,102262056
2010-03-15,2416.21,2416.97,2385.36,2392.78,67385033
2010-03-16,2401.43,2445.34,2399.65,2445.34,100365264
2010-03-17,2471.03,2496.88,2452.31,2465.98,122144694
2010-03-18,2459.62,2471.93,2437.24,2445.4,52280641
2010-03-19,2446.12,2488.5,2414.21,2441.39,244713118
2010-03-22,2446.1,2449.64,2411.91,2437.59,34038188
2010-03-23,2450.72,2469.22,2446.19,2456.24,119536741
2010-03-24,2471.27,2482.17,2434.41,2445.32,36546074
2010-03-25,2462.58,2510.29,2458.33,2495.13,68077452
2010-03-26,2497.86,2513.56,2483.59,2495.65,62853342
2010-03-29,2502.2,2523.27,2480.59,2485.35,30184330
2010-03-30,2505.98,2513.59,2491.61,2506.24,36370717
2010-03-31,2494.3,2517.24,2490.43,2495.6,59782657
2010-04-01,2510.84,2552.5,2510.07,2552.5,33920722
2010-04-06,2565.41,2576.75,2550.34,2575.36,44532111
2010-04-07,2569.5,2575.09,2540.83,2561.5,44274221
2010-04-08,2536.41,2551.05,2517.96,2522.36,23614298
2010-04-09,2545.83,2559.92,2541.36,2553.58,22334198
2010-04-12,2547.91,2579.19,2547.91,2578.66,22765838
2010-04-13,2569.77,2589.92,2566.72,2587.69,29017744
2010-04-14,2589.3,2607.97,2575.18,2604.76,25391800
2010-04-15,2617.35,2619.13,2579.17,2601.01,19150337
2010-04-16,2583.21,2605.62,2574.57,2594.83,25383575
2010-04-19,2542.55,2550.3,2512.33,2534.38,84886127
2010-04-20,2550.99,2576.13,2538.49,2569.41,20794206
2010-04-21,2595.68,2596.1,2545.99,2545.99,19847154
2010-04-22,2548.72,2559.41,2483.31,2483.68,38428787
2010-04-23,2502.77,2514.63,2494.85,2514.63,32342871
2010-04-26,2550.09,2582.49,2550.09,2577.26,12647648
2010-04-27,2566.04,2580.16,2535.67,2535.67,18302932
2010-04-28,2502.79,2515.49,2472.76,2486.53,39457892
2010-04-29,2500.45,2541.59,2488.27,2534.41,22096060
2010-04-30,2567.59,2575.01,2544.12,2547.52,21483816
2010-05-04,2566.41,2567.55,2451.29,2452.7,37729279
2010-05-05,2446.51,2452.52,2395.58,2414.46,35784723
2010-05-06,2401.89,2436.4,2393.21,2397.6,28189484
2010-05-07,2336.66,2386.38,2334.9,2336.99,83797328
2010-05-10,2415.37,2458.36,2410.49,2458.36,195217560
2010-05-11,2439.04,2459.71,2433.52,2443.52,23389946
2010-05-12,2446.33,2482.82,2439.13,2469.07,29945299
2010-05-13,2490.12,2495.59,2443.35,2458.51,58129601
2010-05-14,2442.34,2450.69,2389.61,2389.61,35243925
2010-05-17,2369.89,2413.9,2369.11,2413.23,19700838
2010-05-18,2434.54,2444.61,2419.68,2431.4,171997991
2010-05-19,2400.52,2402.23,2337.99,2356.51,63540760
2010-05-20,2367.53,2375.81,2287.07,2287.07,52570943
2010-05-21,2305.3,2319.29,2258.96,2308.92,38815238
2010-05-24,2332.61,2340.22,2295.66,2326.79,26233989
2010-05-25,2271.43,2286.32,2260.87,2270.13,30128755
2010-05-26,2303.22,2371.29,2301.96,2371.29,107041254
2010-05-27,2369.32,2394.31,2354.72,2394.31,51639885
2010-05-28,2404.71,2427.11,2386.11,2427.11,97839301
2010-05-31,2414.56,2433.81,2411.69,2433.81,30039453
2010-06-01,2414.66,2414.72,2380.14,2390.58,21028301
2010-06-02,2387.36,2405.25,2371.53,2405.25,44546959
2010-06-04,2417.86,2423.91,2334.79,2354.86,88320404
2010-06-07,2323.61,2336,2307.76,2330.89,44885123
2010-06-08,2351.53,2351.53,2309.75,2326.32,41872428
2010-06-09,2344.53,2356.08,2314.76,2342.13,30980353
2010-06-10,2339.16,2383.49,2324.46,2380.25,24252353
2010-06-11,2390.07,2393.18,2354.34,2378.4,59360075
2010-06-14,2392.82,2417.3,2384.14,2403.9,54416486
2010-06-15,2368.03,2395.13,2366.21,2384.34,24033193
2010-06-16,2411.53,2411.53,2372.02,2383.24,48979241
2010-06-17,2382.11,2390.37,2351.22,2351.22,37678939
2010-06-18,2359.67,2380.29,2337.15,2361.16,104285885
2010-06-21,2393.65,2399.61,2388.47,2395.33,16791615
2010-06-22,2382.81,2402.54,2368.36,2379.48,28619347
2010-06-23,2359.48,2370.33,2325.73,2329.88,45455016
2010-06-24,2339.98,2342.79,2301.5,2326.17,31268552
2010-06-25,2335.65,2345.14,2321.17,2337.98,43283790
2010-06-28,2341.31,2348.86,2329.44,2337.12,24095822
2010-06-29,2317.92,2317.92,2271.7,2275.83,27917408
2010-06-30,2283.29,2290.49,2259.67,2271.03,32075033
2010-07-01,2250.29,2293.52,2240.19,2270.52,38856658
2010-07-02,2285.11,2300.67,2269.28,2300.67,30881022
2010-07-05,2303.05,2304.55,2284.11,2290.9,13797923
2010-07-06,2299.19,2336.27,2298.75,2336.27,22760312
2010-07-07,2317.11,2331.37,2292.91,2331.37,30718515
2010-07-08,2344.63,2350.98,2323.86,2329.15,20384407
2010-07-09,2333.49,2335.19,2313.43,2333.6,12434359
2010-07-12,2332.96,2374.94,2326.94,2360.15,22045497
2010-07-13,2364.48,2393.02,2362,2380.28,30112772
2010-07-14,2397.92,2409.36,2383.62,2388.46,22244557
2010-07-15,2388.86,2405.41,2384.34,2394.47,12538824
2010-07-16,2390.54,2415.06,2375.24,2375.24,12424292
2010-07-19,2366.68,2384.61,2358.33,2381.92,24300902
2010-07-20,2388.54,2392.05,2355.72,2360.91,18401499
2010-07-21,2382.6,2414.83,2382.08,2414.83,40406009
2010-07-22,2399.82,2456.44,2398.45,2455.3,43887463
2010-07-23,2460.55,2470.78,2449.45,2460.96,20145014
2010-07-26,2479.67,2494.95,2461.49,2494.95,28812872
2010-07-27,2500.02,2507.21,2480.3,2482.11,19797829
2010-07-28,2496.1,2501.28,2468.66,2470.16,27906558
2010-07-29,2493.16,2496.05,2475.26,2483.36,28547603
2010-07-30,2479.38,2479.38,2449.24,2474.67,78132972
2010-08-02,2489.87,2542.56,2487.01,2542.56,104343220
2010-08-03,2540.13,2557.31,2532.81,2545.6,30919878
2010-08-04,2537.58,2556.2,2528.58,2554.59,19335684
2010-08-05,2549.67,2561.39,2535.49,2546.89,26171646
2010-08-06,2551.59,2563.13,2524.83,2548.63,45339673
2010-08-09,2552.41,2561.42,2528.42,2528.42,28511834
2010-08-10,2523.1,2524.34,2478.83,2489.77,32008999
2010-08-11,2475.32,2475.32,2453.02,2455.41,40274275
2010-08-12,2449.17,2468.78,2442.68,2466.67,16908565
2010-08-13,2490.01,2490.48,2452.05,2452.05,32886848
2010-08-16,2465.03,2482.89,2445.06,2482.89,12936791
2010-08-17,2478.75,2494.54,2472.83,2493.05,26925545
2010-08-18,2496.82,2498.39,2472.71,2479.64,17099288
2010-08-19,2492.9,2502.44,2435.27,2463.84,23735866
2010-08-20,2441.39,2448.94,2430.11,2445.14,10674779
2010-08-23,2442.5,2473.45,2439.42,2465.59,20075449
2010-08-24,2450.39,2450.56,2402.46,2410.23,18121507
2010-08-25,2413.27,2420.35,2384.93,2393.28,21955249
2010-08-26,2403.59,2417.78,2394.71,2400.33,15286500
2010-08-27,2398.51,2430.39,2397.1,2430.39,12606869
2010-08-30,2438.22,2440.24,2409.93,2413.91,13670433
2010-08-31,2377.95,2431.11,2372.96,2431.11,33974782
2010-09-01,2423.47,2453.44,2411.63,2453.44,51782773
2010-09-02,2457.99,2471.65,2452,2460.66,26426670
2010-09-03,2465.65,2480.06,2455.05,2476.19,16298957
2010-09-06,2472.01,2488.96,2467.1,2487.83,25951281
2010-09-07,2478.1,2487.64,2468.79,2478.75,51531887
2010-09-08,2477.08,2531.35,2476.05,2530.63,24108180
2010-09-09,2526.61,2542.3,2524.9,2535.85,21286114
2010-09-10,2532.47,2539.9,2516.79,2524.48,43866635
2010-09-13,2565.86,2572.6,2549.22,2559.89,37765859
2010-09-14,2554.03,2556.31,2542.41,2552.88,23725302
2010-09-15,2551.78,2558.14,2540.45,2558.14,26633015
2010-09-16,2547.86,2554.07,2541.95,2546.45,25167198
2010-09-17,2561.27,2564.8,2533.74,2539.42,87448813
2010-09-20,2537.85,2554.96,2535.23,2554.96,23204039
2010-09-21,2553.99,2595.51,2551.95,2589.73,23129057
2010-09-22,2586.08,2594.34,2574.93,2591.3,14529458
2010-09-23,2593.84,2595.97,2550.08,2571.35,21306141
2010-09-24,2563.12,2606.78,2555.42,2606.78,23878755
2010-09-27,2612.52,2614.06,2597.39,2602.14,16437844
2010-09-28,2584.37,2592.16,2567.32,2572.31,21374198
2010-09-29,2590.02,2603.74,2577.75,2585.42,37854052
2010-09-30,2578.75,2615.22,2572.02,2615.22,33237145
2010-10-01,2603.3,2619.64,2597.77,2611.3,25723981
2010-10-04,2608.61,2633.94,2592.02,2633.94,24260159
2010-10-05,2619.02,2673.79,2615.06,2667.14,27001338
2010-10-06,2673.02,2686.35,2658.49,2664.1,36395797
2010-10-07,2658.63,2666.91,2626.43,2626.43,33036422
2010-10-08,2637.24,2642.44,2606.16,2609.15,28298879
2010-10-11,2622.79,2634.23,2616.32,2625.95,22462182
2010-10-12,2609.46,2637.68,2603.84,2627.88,29077631
2010-10-13,2648.48,2698.23,2646.49,2693.08,38048957
2010-10-14,2698.97,2703.31,2672.21,2676.9,30593749
2010-10-15,2682.82,2686.6,2654.25,2654.25,39527065
2010-10-18,2652.99,2671.83,2646.14,2663.44,121901229
2010-10-19,2661.12,2676.95,2609.72,2626.39,68066973
2010-10-20,2603.38,2618.77,2592.69,2615.81,52383457
2010-10-21,2629.2,2653.94,2623.26,2653.94,26986132
2010-10-22,2637.78,2641.78,2621.88,2641.6,19659400
2010-10-25,2660.72,2664.63,2641.8,2641.8,47710915
2010-10-26,2632.94,2632.94,2611.25,2629.35,29999409
2010-10-27,2624.24,2658.49,2617.81,2641.84,61772845
2010-10-28,2648.59,2661.24,2637.59,2638.97,42900855
2010-10-29,2640.51,2653.13,2626.83,2651.27,48472288
2010-11-02,2661.22,2690.43,2658.51,2679.22,30074494
2010-11-03,2683.11,2691.12,2668.39,2668.39,28435249
2010-11-04,2686.57,2732.96,2686.57,2721.43,44694580
2010-11-05,2726.41,2744.18,2710.22,2733.37,34821767
2010-11-08,2738.35,2742.01,2717.22,2731.56,24032442
2010-11-09,2729.28,2769.26,2723.65,2769.26,27794900
2010-11-10,2748.48,2758.61,2725.64,2726.48,39216286
2010-11-12,2684.97,2739.5,2680.28,2739.5,36962068
2010-11-15,2733.86,2739.1,2716.5,2719.14,109206482
2010-11-16,2713.35,2713.35,2665.56,2682.82,40636954
2010-11-17,2665.77,2688.36,2662.79,2680.57,129779188
2010-11-18,2700.4,2704.38,2677.7,2688.32,20738788
2010-11-19,2696.74,2696.8,2636.8,2655.84,140011295
2010-11-22,2658.4,2667.23,2639.55,2645.75,33385695
2010-11-23,2637.21,2654.51,2621.93,2637.95,36192370
2010-11-24,2649.96,2663.21,2631.69,2662.32,25357611
2010-11-25,2664.75,2674.79,2659.1,2667.14,17109141
2010-11-26,2647.83,2656.67,2607.4,2641.81,24031980
2010-11-29,2640.96,2643.33,2606.3,2616.18,15222072
2010-11-30,2624.94,2648.46,2611.6,2611.6,60455227
2010-12-01,2639.21,2673.83,2635.16,2667.42,24089247
2010-12-02,2682.01,2708,2677.92,2682.05,40842765
2010-12-03,2693.39,2714.7,2686.44,2712.09,17030424
2010-12-06,2716.54,2747.28,2699.62,2747.28,17615690
2010-12-07,2745.2,2780.39,2741.2,2765.38,27000430
2010-12-08,2749.11,2763.97,2743.07,2763.97,22655920
2010-12-09,2770.55,2782.92,2750.81,2757.07,42827200
2010-12-10,2762.19,2765.93,2750.89,2763.26,52530731
2010-12-13,2775.29,2781.75,2759.79,2769.89,21146447
2010-12-14,2766.03,2774.61,2753.03,2774.61,28477653
2010-12-15,2763.39,2787.09,2757.74,2787.09,31933055
2010-12-16,2774.01,2780.01,2742.49,2755.36,32311503
2010-12-17,2761.23,2765.99,2743.55,2759.52,138354391
2010-12-20,2757.99,2758.34,2728.55,2741.3,15871164
2010-12-21,2753.96,2780.81,2746.23,2772.03,16571992
2010-12-22,2775.85,2777.13,2767.53,2769.51,13132783
2010-12-23,2774.14,2774.49,2759.44,2768.66,8008715
2010-12-27,2771.4,2772.18,2755.41,2758.5,11656055
2010-12-28,2754.84,2775.09,2742.54,2742.54,13260014
2010-12-29,2768.44,2775.89,2759.5,2775.89,11291181
2010-12-30,2773.8,2775.6,2756.88,2756.88,11080577
2010-12-31,2763.43,2765.11,2740.49,2744.17,9731936
2011-01-03,2754.67,2782.32,2750.35,2782.32,10119727
2011-01-04,2781.55,2784.72,2736.12,2739.96,19046641
2011-01-05,2738.58,2738.81,2665.42,2705.35,29122829
2011-01-07,2706.6,2708.67,2664.7,2682,25510386
2011-01-10,2674.3,2674.3,2631.53,2658.32,23438640
2011-01-11,2665.17,2676.08,2651.81,2671.38,27248829
2011-01-12,2673.64,2719.81,2663.64,2719.34,27694597
2011-01-13,2726.3,2730.58,2699.5,2725.48,28488496
2011-01-14,2708.76,2722.88,2699.62,2704.88,20919736
2011-01-17,2701.75,2720.49,2699.34,2720.49,15908934
2011-01-18,2737.33,2794.65,2735.68,2794.58,22700598
2011-01-19,2801.03,2809,2754.85,2757.3,30820263
2011-01-20,2738.36,2760.21,2720.3,2726.25,28315329
2011-01-21,2725.7,2756.31,2723.58,2733.31,19116475
2011-01-24,2736.95,2745.29,2697.41,2722.41,18218671
2011-01-25,2742.72,2742.72,2692.02,2695.94,19098605
2011-01-26,2703.44,2734.76,2697.1,2715.71,21874000
2011-01-27,2707.18,2725.17,2688.09,2724.95,25679157
2011-01-28,2707.11,2730.39,2696.89,2704.92,26875621
2011-01-31,2685.71,2708.57,2660.51,2704.86,25352126
2011-02-01,2726.66,2742.2,2708.82,2727.96,22845027
2011-02-02,2749.19,2759.27,2717.28,2724.96,22099285
2011-02-03,2735.81,2750.69,2725.35,2733.73,21752744
2011-02-04,2752.43,2766.02,2728.82,2742.34,31149529
2011-02-07,2751.39,2763.01,2741.18,2741.18,22018270
2011-02-08,2751.97,2761.07,2732.7,2737.65,30512662
2011-02-09,2737.39,2749.34,2725.77,2742.05,25634086
2011-02-10,2734.33,2734.33,2700.96,2706.01,31319500
2011-02-11,2702.36,2727.07,2694.55,2727.06,20548659
2011-02-14,2741.99,2745.13,2705.2,2716.36,21535401
2011-02-15,2707.06,2718.86,2702.62,2702.62,15452590
2011-02-16,2712.66,2714.8,2687.36,2687.45,16886973
2011-02-17,2700.42,2703.27,2641.83,2641.83,27721854
2011-02-18,2651.41,2669.7,2627.95,2663.53,20431287
2011-02-21,2670.24,2672.66,2647.06,2661.46,16589543
2011-02-22,2638.72,2668.08,2638.72,2653.51,20014497
2011-02-23,2655.03,2680.98,2651.77,2673.86,25890485
2011-02-24,2644.9,2670.56,2644.17,2653.94,16657176
2011-02-25,2672.69,2683.56,2665.99,2673.52,18767829
2011-02-28,2676.19,2717.81,2669.82,2717.81,31247829
2011-03-01,2720.05,2722.4,2683.9,2692.29,17880629
2011-03-02,2679.41,2710.63,2666.79,2708.54,17940913
2011-03-03,2720.23,2766,2717.85,2762.89,28738438
2011-03-04,2777.6,2800.7,2767.39,2783.11,27082670
2011-03-07,2785.23,2820.13,2779.01,2788.23,30497213
2011-03-08,2811.89,2819.55,2776.52,2794.73,33682297
2011-03-09,2799.99,2803.93,2780.27,2780.27,21790108
2011-03-10,2766.35,2779.3,2758.78,2760.25,24167837
2011-03-11,2733.41,2754.49,2731.04,2749.3,19401373
2011-03-14,2743.35,2769.74,2731.42,2757.76,15272868
2011-03-15,2711.64,2748.55,2697.69,2748.55,32705193
2011-03-16,2746.51,2746.51,2714.19,2714.19,26637329
2011-03-17,2727.62,2758.56,2722.83,2757.54,22294380
2011-03-18,2765.87,2779.69,2755.03,2779.69,69083839
2011-03-21,2788.71,2800.84,2779.13,2792.57,16704838
2011-03-22,2786.41,2791.01,2754.1,2768.11,35739771
2011-03-23,2759.64,2782.04,2755.91,2768.96,25155412
2011-03-24,2766.38,2782.17,2761.04,2781.98,21294572
2011-03-25,2786.86,2813.89,2774.29,2813.89,30285036
2011-03-28,2806.83,2833.01,2801.23,2828.42,23287901
2011-03-29,2820.38,2822.71,2802.14,2816.07,20773513
2011-03-30,2832.02,2846.6,2806.43,2806.43,39433511
2011-03-31,2814.51,2821.83,2805.11,2816.96,22891190
2011-04-01,2826.61,2877.24,2826.13,2877.24,29354226
2011-04-04,2874.01,2897.45,2871.32,2883.35,18898641
2011-04-05,2883.84,2889.92,2869.49,2884.4,17752954
2011-04-06,2894.7,2931.54,2891.44,2928.19,26109969
2011-04-07,2922.09,2929.59,2907.98,2928.95,22535957
2011-04-08,2940.75,2942.39,2896.89,2903.53,48279419
2011-04-11,2914.84,2919.53,2892.03,2908.38,22426743
2011-04-12,2892.28,2907.06,2878.84,2890.82,21199220
2011-04-13,2902.9,2926.79,2893.32,2923.8,20386934
2011-04-14,2911.88,2921,2892.45,2906.85,15967072
2011-04-15,2912.8,2921.72,2904.62,2917.21,10989684
2011-04-18,2918.45,2920.37,2863.59,2872.7,18709186
2011-04-19,2874.33,2888.09,2868.57,2888.09,11218993
2011-04-20,2907.65,2938.04,2907.65,2925.83,18812122
2011-04-21,2927.89,2936.2,2905.36,2908.02,15666241
2011-04-26,2905.06,2927.04,2896.82,2927.04,19513201
2011-04-27,2930.59,2932.78,2905.59,2917.34,17190093
2011-04-28,2925.18,2933.43,2908.43,2932.62,16546928
2011-04-29,2923.85,2927.15,2908.62,2913.13,12127922
2011-05-02,2919.05,2919.81,2894.72,2919.81,8748265
2011-05-04,2897.04,2897.04,2869.3,2878.44,35568517
2011-05-05,2874.36,2883.47,2848.31,2858.91,24696113
2011-05-06,2856.4,2876.33,2845.32,2867.19,25281540
2011-05-09,2874.5,2877.64,2835.49,2835.49,22435066
2011-05-10,2845.61,2869.32,2844.27,2869.32,36749384
2011-05-11,2868.9,2875.85,2844.43,2857.03,47379167
2011-05-12,2835.8,2839.25,2810.12,2829.83,53213430
2011-05-13,2836.67,2844.27,2821.89,2822.57,19253492
2011-05-16,2815.22,2848.09,2810.9,2845.94,22995619
2011-05-17,2840.75,2844.42,2805.67,2805.67,28471466
2011-05-18,2825.78,2840.78,2823.7,2824.23,31451655
2011-05-19,2826.64,2861.97,2821.46,2821.46,36443694
2011-05-20,2837.34,2854.57,2829.43,2829.43,16139459
2011-05-23,2800.66,2816.7,2785.13,2816.7,21348440
2011-05-24,2812.75,2824.01,2805.32,2824.01,20890196
2011-05-25,2808.66,2853.7,2804.71,2853.7,20681981
2011-05-26,2857.25,2870.8,2846.79,2855.9,29431230
2011-05-27,2863.94,2881.22,2860.8,2866.63,24684229
2011-05-30,2875.6,2878.88,2865.93,2871.26,12665351
2011-05-31,2887.68,2914.64,2886.35,2903.61,38441640
2011-06-01,2915.42,2916.64,2889.91,2901.61,22779263
2011-06-02,2882.05,2909.67,2880.69,2896.05,24590491
2011-06-03,2901.74,2901.74,2866.91,2883.82,22936433
2011-06-06,2883.5,2889.6,2868.98,2868.98,14962590
2011-06-07,2881.3,2903.3,2879.36,2895.87,24071066
2011-06-08,2885.31,2891.16,2872.82,2884.17,33465299
2011-06-09,2856.36,2881.98,2852.15,2871.69,37294542
2011-06-10,2872.86,2874.23,2847.86,2852.16,15990686
2011-06-13,2852.82,2865.71,2850.85,2858.49,14467747
2011-06-14,2863.91,2879.07,2863.91,2879.07,22791734
2011-06-15,2872.16,2875.36,2857.55,2866.62,40563739
2011-06-16,2853.1,2868.56,2850.55,2863.81,32631483
2011-06-17,2864.68,2882.25,2859.14,2880.13,51929019
2011-06-20,2851.4,2859.11,2828.12,2828.12,15122555
2011-06-21,2847.33,2852.2,2821.18,2837.19,20595210
2011-06-22,2834.77,2835.31,2807.74,2807.74,25830065
2011-06-24,2809.21,2824.18,2790.64,2801.59,26237878
2011-06-27,2792.76,2797.45,2755.35,2788.18,15405589
2011-06-28,2778.74,2790.23,2764.96,2782.83,18310805
2011-06-29,2798.39,2816.22,2796.61,2812.05,19808978
2011-06-30,2817.82,2830.23,2792.58,2802.01,27010229
2011-07-01,2803.19,2813.35,2792.18,2813.35,24439130
2011-07-04,2825.82,2829.1,2804.15,2804.15,12395843
2011-07-05,2816.42,2823.72,2807.83,2813.58,18034303
2011-07-06,2815.07,2816.96,2788.34,2792.37,16899608
2011-07-07,2777.69,2820.08,2771.79,2820.08,23714643
2011-07-08,2820.52,2822.18,2780.43,2793.62,24072222
2011-07-11,2782.77,2787.06,2743.44,2743.44,20865647
2011-07-12,2717.56,2747.75,2699.35,2734.8,25850141
2011-07-13,2742.58,2765.55,2739.4,2762.63,19661554
2011-07-14,2750.39,2755.33,2732.07,2742.32,11766291
2011-07-15,2739.18,2747.6,2724.41,2747.6,18687146
2011-07-18,2722.52,2726.42,2675.15,2675.67,17282940
2011-07-19,2686.8,2701.91,2680.72,2680.72,22146825
2011-07-20,2707.43,2711.92,2691.22,2693.17,16063735
2011-07-21,2702.91,2732.89,2662.09,2729.46,30531215
2011-07-22,2736.51,2743.46,2717.07,2743.46,17194221
2011-07-25,2722.54,2735.13,2715.62,2734.4,15730944
2011-07-26,2737.72,2738.99,2706.89,2720.54,8895840
2011-07-27,2716.63,2716.63,2678.32,2689.21,12564372
2011-07-28,2667.83,2720.73,2667.83,2720.73,18926717
2011-07-29,2697.87,2726.31,2681.64,2726.31,25130725
2011-08-01,2744.18,2751.14,2702.23,2702.23,15354273
2011-08-02,2695.17,2698.85,2654.93,2665.98,21558599
2011-08-03,2632.52,2649.19,2550.92,2579.15,26602096
2011-08-04,2586.89,2590.4,2460.59,2487.66,32449108
2011-08-05,2369.86,2498.03,2369.86,2447.21,39353177
2011-08-08,2410.38,2480.15,2356.81,2390.01,46468084
2011-08-09,2427.78,2433.68,2269.61,2313.48,57769689
2011-08-10,2351.69,2366.63,2136.2,2194.07,50100922
2011-08-11,2216.24,2293.38,2115.38,2293.38,59568879
2011-08-12,2287.18,2349.07,2256.11,2331.53,36744590
2011-08-16,2342.31,2387.49,2303.52,2387.49,27227933
2011-08-17,2354.77,2407.2,2351.13,2387.3,32174780
2011-08-18,2353.84,2361.64,2177.03,2248.51,45805492
2011-08-19,2206.02,2306.96,2164.32,2252.4,21574516
2011-08-22,2244.84,2305.8,2243.77,2304.59,17716963
2011-08-23,2294.25,2334.25,2270.26,2299.06,26561482
2011-08-24,2305.2,2332.76,2262.3,2301.67,14120820
2011-08-25,2331.19,2334.8,2274.21,2314.33,26230918
2011-08-26,2302.48,2320.5,2270.41,2313.3,14552429
2011-08-29,2313.3,2358.53,2299.27,2352.41,12381317
2011-08-30,2366.29,2391.15,2358.27,2391.15,28561418
2011-08-31,2399.03,2452.41,2395.69,2450.95,56330695
2011-09-01,2430.58,2433.4,2379.06,2414.64,26563560
2011-09-02,2393.17,2398.62,2329.9,2359.75,25458683
2011-09-05,2304.96,2323.51,2272.41,2276.52,20854136
2011-09-06,2286.06,2322.98,2260.39,2290.08,21272860
2011-09-07,2325.35,2369.75,2317.7,2369.75,30942611
2011-09-08,2369.02,2391.07,2336.86,2365.94,21071441
2011-09-09,2351.93,2356.46,2248.74,2248.74,29170318
2011-09-12,2198.89,2202.46,2153.73,2181.88,25595435
2011-09-13,2211.88,2226.9,2154.7,2195.89,23075371
2011-09-14,2173.53,2233.75,2173.53,2210.18,20201628
2011-09-15,2218.56,2320.14,2213.56,2283.99,23070926
2011-09-16,2300.72,2313.59,2287.89,2298.52,48997137
2011-09-19,2253.43,2266.66,2218.66,2263.72,26127232
2011-09-20,2237.56,2310.4,2230.47,2284.94,24213386
2011-09-21,2301.52,2314.17,2275.78,2288.85,39077218
2011-09-22,2226.05,2235.35,2122.55,2122.55,37353620
2011-09-23,2116.03,2118.83,2018.99,2101.23,37186407
2011-09-26,2055.2,2165.9,2042.42,2115.22,34568423
2011-09-27,2183.28,2207.36,2178.48,2203.31,29294766
2011-09-28,2162.9,2209.4,2161.24,2181.59,26520994
2011-09-29,2170.43,2228.19,2164.22,2188.73,28400987
2011-09-30,2197.94,2200.29,2143.33,2188.73,29909458
2011-10-03,2123.14,2161.9,2112.52,2146.56,25007699
2011-10-04,2123.58,2124.31,2049.88,2089.84,28676121
2011-10-05,2124.82,2147.21,2105.24,2144.87,28141320
2011-10-06,2159.96,2194.66,2139.78,2173.27,26330269
2011-10-07,2181.64,2210.16,2162.68,2190.35,30435362
2011-10-10,2212.23,2269.14,2190.1,2265.59,23190003
2011-10-11,2273.54,2279.69,2243.52,2261.87,29059360
2011-10-12,2268.11,2321.52,2245.15,2316.65,30962155
2011-10-13,2307.51,2329.59,2269.53,2272.42,21549620
2011-10-14,2287.45,2318.46,2257.93,2300.65,15234666
2011-10-17,2322.97,2336.21,2263.11,2285.91,24030478
2011-10-18,2254.16,2288.43,2242.64,2288.43,14203621
2011-10-19,2298.56,2308.26,2272.42,2295.22,19473491
2011-10-20,2261.97,2274.81,2222.09,2222.09,20807952
2011-10-21,2237.67,2308.16,2231.85,2305.42,23775449
2011-10-24,2330.17,2375.92,2315.31,2370.68,17032890
2011-10-25,2363.52,2394.71,2319.5,2349.71,19775916
2011-10-26,2343.09,2371.04,2325.79,2340.27,35720193
2011-10-27,2403.7,2433.44,2387.44,2414.62,21957623
2011-10-28,2420.16,2431.12,2394.48,2409.3,16222007
2011-10-31,2392.53,2394.09,2371.57,2371.57,17957107
2011-11-02,2318.35,2376.83,2314.7,2355.68,30351089
2011-11-03,2328.23,2423.55,2327.23,2397.35,20785509
2011-11-04,2413.69,2415.09,2347.87,2362.72,22856492
2011-11-07,2347.31,2407.09,2325.73,2381.66,19139072
2011-11-08,2383.22,2416.48,2379.85,2397.27,19627770
2011-11-09,2414.32,2415.89,2303.28,2315.67,24632420
2011-11-10,2288.31,2322.44,2264.85,2288.44,28569548
2011-11-14,2355.27,2361.47,2304.19,2314.35,21412787
2011-11-15,2314.51,2325.74,2265.27,2302.27,23668498
2011-11-16,2280.75,2331.49,2276.23,2331.49,20315812
2011-11-17,2309.11,2321.04,2277.38,2293.36,19165792
2011-11-18,2279.89,2306.42,2239.88,2239.88,19483012
2011-11-21,2229.68,2230.49,2170.35,2182.14,34514941
2011-11-22,2198.38,2221.47,2183.83,2183.83,20986043
2011-11-23,2163.11,2177.18,2138.77,2146.14,23823844
2011-11-24,2153.8,2164.88,2116.61,2164.88,20288860
2011-11-25,2146.82,2180.77,2126.41,2163.8,16039306
2011-11-28,2188.99,2220.22,2188.93,2211.92,17170900
2011-11-29,2205.15,2219.88,2182.53,2182.53,17146995
2011-11-30,2171.83,2288.07,2164.89,2288.07,46333964
2011-12-01,2279.01,2287.87,2260.78,2265.03,19549773
2011-12-02,2294,2303.75,2250.67,2257.9,18638388
2011-12-05,2279.03,2305.96,2267.1,2292.13,15385239
2011-12-06,2273.98,2293.21,2242.12,2242.12,20589669
2011-12-07,2260.03,2264.72,2222.96,2253.57,25336885
2011-12-08,2268.49,2273.49,2203.36,2211.83,24183969
2011-12-09,2179.91,2233.37,2174.07,2226.88,35927973
2011-12-12,2216.15,2219.02,2162.25,2174.78,14572148
2011-12-13,2177.2,2213.77,2161.7,2187.6,20857153
2011-12-14,2189.26,2206.9,2170.69,2173.94,42055384
2011-12-15,2189.37,2194.93,2147.98,2161.32,31022617
2011-12-16,2176.24,2177.85,2111.44,2116.03,62511104
2011-12-19,2115.41,2149.59,2090.52,2106.24,15838933
2011-12-20,2099.14,2151.49,2094.53,2136.95,16448967
2011-12-21,2155.12,2167.44,2127.99,2156.43,19158405
2011-12-22,2147.61,2158.31,2138.96,2148.41,10151752
2011-12-23,2154.72,2168.83,2151,2168.83,7218110
2011-12-27,2169.08,2178.34,2162.23,2173.35,7845209
2011-12-28,2156.3,2165.91,2144.85,2148.03,14939802
2011-12-29,2152,2162.62,2128.15,2162.62,12131519
2011-12-30,2163.27,2164.53,2137.46,2144.48,9778178
2012-01-02,2150.6,2199,2143.87,2194.11,9743950
2012-01-03,2203.07,2207.93,2184.1,2204.27,35639348
2012-01-04,2197.87,2200.78,2160.82,2183.98,53626894
2012-01-05,2181.38,2181.38,2133.77,2157.43,19517064
2012-01-09,2164.2,2164.2,2126.71,2126.71,22781829
2012-01-10,2140.68,2164.57,2134.01,2138.06,26790974
2012-01-11,2151.91,2155.59,2119.32,2131,25183819
2012-01-12,2133.78,2183.29,2130.67,2166.99,25221052
2012-01-13,2182.11,2192.63,2147.67,2166.38,16137326
2012-01-16,2153.32,2185.09,2150.77,2182.94,17438271
2012-01-17,2209.14,2236.08,2207.21,2207.87,38577577
2012-01-18,2225.97,2235.94,2204.98,2228.09,29851535
2012-01-19,2239.67,2244.38,2200.99,2244.38,35769956
2012-01-20,2243.23,2261.02,2232.64,2261.02,41967272
2012-01-23,2260.36,2274.91,2252.88,2265.75,25812477
2012-01-24,2266.41,2272.49,2251.21,2264.78,23685512
2012-01-25,2276.68,2279.95,2243.1,2252.99,29830569
2012-01-26,2265.61,2326.72,2259.38,2305.55,44152683
2012-01-27,2307.13,2330.56,2302,2306.37,32741246
2012-01-30,2299.47,2316.62,2286.35,2316.62,15435754
2012-01-31,2323.93,2356.21,2322.04,2332.17,34472945
2012-02-01,2335.04,2370.59,2333.17,2363.6,26780710
2012-02-02,2378.68,2380.42,2357.39,2371.09,22622172
2012-02-03,2368.73,2397.61,2362.07,2374.47,19969189
2012-02-06,2370.99,2390.27,2362.6,2390.27,19570088
2012-02-07,2390.97,2401.5,2358.43,2374.64,35003651
2012-02-08,2383.73,2391.17,2368.1,2376.65,28130735
2012-02-09,2388.62,2394.96,2352.29,2364.29,25001629
2012-02-10,2353.62,2358.66,2324.97,2324.97,22562672
2012-02-13,2345.79,2350.46,2331.09,2342.29,11056385
2012-02-14,2342.57,2360.73,2327.84,2329.32,25767674
2012-02-15,2351,2353.78,2326.16,2335.41,26576722
2012-02-16,2320.82,2346.47,2316.11,2319.33,24568121
2012-02-17,2348.96,2359.89,2342.81,2359.89,18284322
2012-02-20,2369.07,2379.84,2348.92,2348.92,18455826
2012-02-21,2365.77,2366.33,2339.39,2352.13,14951997
2012-02-22,2358.24,2358.24,2317.32,2328.36,25845479
2012-02-23,2313.12,2335.49,2297.46,2297.46,35150118
2012-02-24,2316.1,2327.63,2308.94,2311.89,28133552
2012-02-27,2314.36,2314.36,2288.23,2313.28,20459428
2012-02-28,2322.87,2328.62,2308.22,2319.3,16789907
2012-02-29,2339.3,2342,2309.11,2317.11,31721713
2012-03-01,2297.7,2320.89,2293.08,2320.89,19161334
2012-03-02,2316.97,2332.06,2309.54,2325.26,18665374
2012-03-05,2307.69,2315.66,2281.57,2284.32,20789704
2012-03-06,2280.96,2283.73,2240.67,2249.56,21109467
2012-03-07,2245.63,2265.61,2235.96,2265.61,24219121
2012-03-08,2268.27,2296.59,2261.59,2296.59,34215042
2012-03-09,2301.83,2309.33,2282.86,2286.02,20312459
2012-03-12,2288.12,2296.12,2275.89,2292.12,15219818
2012-03-13,2298.67,2301.95,2283.17,2298.33,34142627
2012-03-14,2322.79,2343.1,2317.3,2337.46,37235034
2012-03-15,2335.29,2344.17,2328.17,2344.17,24418218
2012-03-16,2341.49,2352.28,2333.79,2337.92,67150985
2012-03-19,2337.99,2337.99,2316.99,2324.3,40942411
2012-03-20,2324.33,2325.79,2296.94,2299.76,48598220
2012-03-21,2303.28,2315.72,2290.61,2298.42,44908875
2012-03-22,2296.61,2297.1,2251.26,2261.86,54277544
2012-03-23,2265.42,2284.34,2246.19,2284.34,58958880
2012-03-26,2281.72,2310.55,2271.36,2305.12,21939756
2012-03-27,2329.13,2334.96,2314.52,2323.63,38752046
2012-03-28,2313.54,2329,2299.85,2307.52,30659583
2012-03-29,2291.31,2293.43,2266.41,2271.36,38889483
2012-03-30,2287.98,2294.05,2273.34,2286.53,43011151
2012-04-02,2286.36,2303.84,2275.13,2300.97,43230003
2012-04-03,2307.94,2313.81,2298.69,2298.69,31279919
2012-04-04,2286.19,2287.14,2257.06,2257.06,48860358
2012-04-05,2267.42,2271.48,2241.73,2263.35,36298388
2012-04-10,2252.5,2260.07,2226.01,2226.18,31134282
2012-04-11,2228.34,2256.72,2213.05,2251.89,65451079
2012-04-12,2256.06,2278.58,2245.08,2278.58,74110501
2012-04-13,2275.67,2278.11,2249.93,2249.93,64585959
2012-04-16,2244.33,2261.58,2241.69,2251.37,53776436
2012-04-17,2251.57,2276.89,2243.66,2271.2,40979658
2012-04-18,2274.01,2275.3,2243.88,2246.37,51489855
2012-04-19,2252.42,2262.63,2226.99,2232.18,41138346
2012-04-20,2229.68,2237.86,2208.92,2221.91,28041418
2012-04-23,2212.52,2215.18,2162.9,2167.13,43812978
2012-04-24,2177.07,2183.65,2157.33,2180.35,39082635
2012-04-25,2183.27,2212.63,2180.29,2185.89,40211977
2012-04-26,2200.71,2213.36,2192.4,2209.63,37362760
2012-04-27,2203.29,2244.3,2194.09,2244.3,31638987
2012-04-30,2245.4,2245.51,2230.19,2240.57,23336151
2012-05-02,2249.14,2251.74,2218.79,2225.96,24623558
2012-05-04,2218.98,2225.51,2204.11,2210.08,43478530
2012-05-07,2179,2217.4,2177.36,2217.4,23189796
2012-05-08,2205.94,2210.95,2168.35,2168.35,36214036
2012-05-09,2177.73,2185.08,2151.6,2168.49,25851799
2012-05-10,2179.57,2189.88,2169.63,2187.54,33627725
2012-05-11,2173.41,2178.77,2158.47,2178.77,16942495
2012-05-14,2168.04,2168.04,2126.83,2137.12,19208131
2012-05-15,2140.8,2145.19,2108.25,2111.15,19700410
2012-05-16,2090.71,2126.33,2066.94,2119.73,76187672
2012-05-17,2115.79,2121,2057.12,2057.12,44119411
2012-05-18,2035.67,2076.57,2035.67,2060.99,40194290
2012-05-21,2080.16,2102.93,2077.85,2096.35,26918151
2012-05-22,2106.24,2111.51,2082.91,2099.75,26294099
2012-05-23,2082.64,2082.64,2038.14,2038.14,36977929
2012-05-24,2052.18,2053.57,2009.3,2035.8,38549330
2012-05-25,2048.71,2063.66,2020.47,2037.18,23625680
2012-05-28,2055.14,2062.62,2047.58,2055.69,18028626
2012-05-29,2058.69,2092.61,2044.48,2090.74,19134825
2012-05-30,2075.64,2085.96,2056.07,2072.09,25880318
2012-05-31,2070.15,2096.35,2065.91,2096.35,51933737
2012-06-01,2088.74,2100.13,2048.14,2071.54,32118521
2012-06-04,2065.45,2086.35,2055.16,2077.76,16814021
2012-06-05,2081.21,2083.62,2039.72,2039.72,16425853
2012-06-06,2058.41,2110.91,2057.86,2110.91,24890814
2012-06-08,2087.66,2153.86,2082.76,2153.86,53527536
2012-06-11,2167.34,2181.56,2162.57,2164.7,31794731
2012-06-12,2162.39,2216.79,2161.56,2213.31,50046715
2012-06-13,2215.92,2232.9,2201.59,2209.11,24639180
2012-06-14,2210.65,2220.06,2200.59,2207.85,29733293
2012-06-15,2207.35,2248.11,2206.75,2233.38,112666686
2012-06-18,2259.05,2263.34,2219.09,2228.36,35324781
2012-06-19,2223.9,2271.72,2223.9,2270.94,46163096
2012-06-20,2265.73,2276.39,2255.72,2260.76,30409000
2012-06-21,2246.58,2257.96,2235.2,2245.58,38392266
2012-06-22,2223.16,2246.45,2219.61,2242.15,28541191
2012-06-25,2230.55,2231.52,2208.35,2208.35,19050536
2012-06-26,2223.2,2259.94,2220.23,2252.23,31438346
2012-06-27,2253.63,2276.19,2245.79,2276.19,26865567
2012-06-28,2272.48,2272.64,2229.73,2238.18,23835281
2012-06-29,2272.27,2275.3,2252.73,2275.3,32967552
2012-07-02,2266.57,2276.01,2248.64,2254.86,13455669
2012-07-03,2261.42,2277.86,2256.3,2270.54,23212779
2012-07-04,2267.59,2273.15,2251.92,2262.27,32016951
2012-07-05,2268.93,2302.06,2264.1,2287.47,27848704
2012-07-06,2288.63,2294.5,2258.11,2273.28,22170584
2012-07-09,2263.46,2268.51,2237.99,2241.55,17623113
2012-07-10,2244.71,2253.55,2228.91,2247.02,16257488
2012-07-11,2240.95,2245.91,2212.72,2221.15,31587457
2012-07-12,2147.47,2166.35,2142.07,2153.9,35871573
2012-07-13,2167.91,2192.71,2162.23,2191.41,25741929
2012-07-16,2193.26,2193.36,2175.84,2188.92,12047499
2012-07-17,2188.67,2198.5,2179.74,2190.9,37065082
2012-07-18,2188.65,2190.51,2163.31,2184.83,23455604
2012-07-19,2192.34,2198.92,2172.32,2198.92,26099373
2012-07-20,2193.57,2198.07,2168.51,2172.56,31254734
2012-07-23,2140.94,2144.73,2097.57,2101.1,26050239
2012-07-24,2104.32,2115.12,2089.08,2114.51,21482629
2012-07-25,2102.84,2136.74,2099.37,2118.73,24092794
2012-07-26,2122.35,2152.56,2110.1,2114.71,26136129
2012-07-27,2149.1,2168.36,2141.46,2162.64,28487618
2012-07-30,2168.5,2191.93,2160.29,2190.68,14144790
2012-07-31,2184.13,2194.07,2168.92,2185.67,28333512
2012-08-01,2181.33,2188.76,2174.75,2188.63,19152015
2012-08-02,2185.29,2206.88,2162.44,2170.95,17691222
2012-08-03,2173.78,2229.01,2173.58,2222.64,18014510
2012-08-06,2226.56,2261.97,2223.2,2261.97,18018176
2012-08-07,2258.61,2273.33,2250.33,2266.53,22242939
2012-08-08,2257.87,2269.33,2247.82,2269.33,18212771
2012-08-09,2282.73,2322.95,2270.22,2319.42,34931704
2012-08-10,2307.49,2326.61,2301.64,2313.09,28003903
2012-08-13,2304.41,2335.5,2298.32,2311.84,15388661
2012-08-14,2325.25,2331.65,2312.59,2317.7,29146591
2012-08-16,2328.7,2351.03,2324.91,2343.94,48072745
2012-08-17,2344.85,2351.85,2311.67,2313.69,23027463
2012-08-20,2294.42,2301.37,2280.76,2281.86,24688517
2012-08-21,2297.6,2313.24,2297.6,2299.36,25940807
2012-08-22,2290.7,2295.14,2273.59,2279.15,23018943
2012-08-23,2291.25,2291.95,2265.42,2278.08,23788622
2012-08-24,2274.41,2289.38,2263.98,2283.08,20260537
2012-08-27,2281.74,2294.6,2274.55,2276.94,12386637
2012-08-28,2257.69,2263.87,2250.21,2253.26,20726812
2012-08-29,2259.6,2260.22,2235.53,2235.53,22455654
2012-08-30,2234.48,2246.02,2224.38,2227.08,50183754
2012-08-31,2235.03,2267.15,2233.08,2258.29,44812952
2012-09-03,2261.63,2282.64,2260.06,2265.07,17363584
2012-09-04,2264.13,2268.78,2247.56,2248.48,13234456
2012-09-05,2250.76,2269.55,2244.78,2260.87,25209737
2012-09-06,2267.91,2300.52,2266.88,2296.88,27883565
2012-09-07,2299.28,2325.94,2299.28,2317.21,37902507
2012-09-10,2318.43,2338.44,2318.2,2335.29,32094763
2012-09-11,2325.37,2352.88,2318.89,2352.88,17510306
2012-09-12,2357.48,2364.05,2338.28,2347.22,29301855
2012-09-13,2345.1,2353.51,2330.83,2353.51,38690363
2012-09-14,2408.81,2424.09,2396.47,2417.32,78410485
2012-09-17,2408.57,2420.76,2400.96,2403.23,20786552
2012-09-18,2397.82,2405.41,2386.71,2405.41,54709567
2012-09-19,2410.46,2422.1,2401.55,2416.64,41015163
2012-09-20,2398.78,2399.71,2378.6,2387.45,39983114
2012-09-21,2391.39,2395.73,2372.93,2380.32,46415310
2012-09-24,2375.26,2376.91,2355.86,2367.42,29005235
2012-09-25,2368.51,2386.63,2364.67,2382.03,27665480
2012-09-26,2354.51,2358.18,2346.97,2357.34,28406848
2012-09-27,2360.68,2375.96,2353.07,2375.96,33085975
2012-09-28,2378.73,2382.92,2360.85,2371.42,50370619
2012-10-01,2363.98,2399.93,2357.28,2399.8,38583747
2012-10-02,2397.09,2416.45,2394.16,2399.29,58186781
2012-10-03,2398.38,2407.4,2379.68,2388.78,49702097
2012-10-04,2398.13,2400.63,2370.18,2370.18,25306410
2012-10-05,2377,2411.07,2374.77,2411.07,26125176
2012-10-08,2399.62,2407.66,2390.59,2400.99,48661303
2012-10-09,2400.6,2404.61,2373.74,2376.24,43433036
2012-10-10,2372.7,2392.33,2364.07,2392.33,47523033
2012-10-11,2385.44,2403.38,2383.67,2394.21,36622571
2012-10-12,2387.39,2393.19,2370.33,2375.91,24351556
2012-10-15,2371.08,2382.07,2367.3,2377.22,22852482
2012-10-16,2389.51,2400.73,2384.86,2397.98,23209469
2012-10-17,2396.22,2398.28,2373.23,2391.57,73707865
2012-10-18,2397.01,2406.79,2382.06,2397.93,42105553
2012-10-19,2397.19,2397.19,2350.25,2350.25,42326948
2012-10-22,2354.3,2361.73,2344.65,2350.61,23107477
2012-10-23,2351.51,2351.99,2310.25,2310.25,28250493
2012-10-24,2317.75,2326.95,2304.3,2321.53,22726049
2012-10-25,2326.25,2330.58,2314.97,2328.61,39840788
2012-10-26,2308.8,2327.2,2303.33,2320.08,18396593
2012-10-29,2313.94,2321.53,2311.12,2316.38,22171457
2012-10-30,2315.31,2327.47,2315.31,2323.32,17571706
2012-10-31,2322.89,2341.79,2313.42,2317.56,20855809
2012-11-02,2329,2345.99,2316,2345.99,37392509
2012-11-05,2325.79,2348.04,2321.85,2343.9,18516846
2012-11-06,2349.43,2350.98,2337.84,2342.79,65644545
2012-11-07,2347.41,2353.23,2321.61,2325.15,29179595
2012-11-08,2324.58,2338.06,2317.51,2338.06,26163222
2012-11-09,2331.55,2333.16,2306.35,2323.97,28842867
2012-11-12,2319.92,2343.61,2318.8,2335.02,26064603
2012-11-13,2333.58,2354.3,2325.13,2354.3,30346618
2012-11-14,2355.67,2383.38,2349.43,2366.77,51104486
2012-11-15,2360.33,2382.29,2354.76,2371.77,44780508
2012-11-16,2373.12,2383.53,2367.74,2367.74,36731026
2012-11-19,2379.67,2409.8,2377.8,2404.36,33118925
2012-11-20,2404.86,2407.14,2389.52,2404.88,29134454
2012-11-21,2401.23,2404.31,2381.43,2385.95,20967390
2012-11-22,2386.18,2392.36,2374.31,2374.31,18981145
2012-11-23,2382.08,2398.39,2370.15,2398.39,23345856
2012-11-26,2398.63,2413.28,2388.54,2405.82,24874923
2012-11-27,2421.54,2423.98,2400.09,2407.06,37168637
2012-11-28,2396.9,2407.42,2389.72,2401.54,43369565
2012-11-29,2415.44,2424.47,2410.79,2410.79,28037478
2012-11-30,2413.43,2421.54,2404.34,2421.54,49033084
2012-12-03,2419.92,2447.09,2419.92,2442.58,28685992
2012-12-04,2438.88,2466.85,2436.62,2457.52,24526350
2012-12-05,2471.17,2481.51,2457.74,2468.85,37739394
2012-12-06,2475.1,2486.42,2461.77,2485.44,36933841
2012-12-07,2483.94,2484.23,2450.74,2450.74,26182945
2012-12-10,2450.99,2476.53,2448.64,2476.53,29673359
2012-12-11,2480.06,2512.64,2478.83,2512.64,52253005
2012-12-12,2519.53,2528.28,2502.27,2525.4,55185993
2012-12-13,2527.39,2529.86,2507.24,2518.8,21971345
2012-12-14,2520.97,2536.8,2513.66,2536.8,36748511
2012-12-17,2532.75,2551.53,2527.73,2551.53,47507226
2012-12-18,2558.71,2575.81,2555.4,2575.81,48074316
2012-12-19,2578.06,2607.08,2578.06,2602.51,103554678
2012-12-20,2587.03,2609.06,2583.67,2593.73,80548382
2012-12-21,2578.19,2584.34,2554.4,2583.06,107254873
2012-12-27,2581.96,2613.33,2577.79,2600.67,44735075
2012-12-28,2613.76,2618.06,2582.98,2582.98,50102327
2013-01-02,2618.86,2634.18,2614.16,2626.21,28243538
2013-01-03,2617.93,2628.36,2609.11,2628.36,39118699
2013-01-04,2615.09,2617.13,2592.47,2601.73,64091407
2013-01-07,2600.21,2602.15,2572.42,2578.48,23152257
2013-01-08,2571.61,2590.51,2555.12,2562.63,34913834
2013-01-09,2564.38,2570.15,2551.21,2567.59,34702753
2013-01-10,2572.11,2587.5,2550.52,2573.62,37693085
2013-01-11,2573.78,2575.5,2551.92,2557.93,21522782
2013-01-14,2567.29,2579.96,2554.54,2560.14,22636612
2013-01-15,2549.83,2554.19,2526.39,2532.42,25383984
2013-01-16,2524.36,2565.15,2520.28,2565.15,37042412
2013-01-17,2563.8,2585.63,2557.35,2567.16,40944530
2013-01-18,2584.56,2584.99,2563.1,2572.14,20446647
2013-01-21,2570.44,2578.18,2564.17,2573.67,15196349
2013-01-22,2581.16,2584.11,2557.5,2566.6,19423454
2013-01-23,2552.99,2573.61,2547.14,2558.39,40864378
2013-01-24,2561.17,2571.24,2549.45,2568.63,44572994
2013-01-25,2571.7,2576.66,2533.01,2542.32,34391895
2013-01-28,2534.4,2539.89,2511.5,2521.5,28120036
2013-01-29,2525.08,2525.22,2503.97,2524.36,33039711
2013-01-30,2501.65,2524.19,2490.37,2496.15,48904076
2013-01-31,2499,2503.27,2480.56,2492.76,57208587
2013-02-01,2497.28,2507.45,2493.77,2499.19,43498500
2013-02-04,2511.9,2520.16,2469.73,2469.73,37370824
2013-02-05,2475.86,2485.25,2473.16,2485.25,25052568
2013-02-06,2491.04,2494.26,2455.47,2455.47,56234474
2013-02-07,2458.97,2487.42,2454.2,2467.45,66990414
2013-02-08,2481.34,2500.4,2476.37,2495.42,43248138
2013-02-11,2501.76,2508.47,2489.69,2497.88,44602904
2013-02-12,2492.42,2513.11,2462.43,2470.48,102431436
2013-02-13,2470.45,2480.63,2462.69,2471.21,99134562
2013-02-14,2471.87,2476.36,2443.87,2456.36,52872628
2013-02-15,2448.93,2474.63,2443.72,2467.63,40522382
2013-02-18,2475.15,2485.03,2473.66,2476.01,33332426
2013-02-19,2476.62,2493.83,2470.95,2477.19,42692707
2013-02-20,2468.93,2476.67,2438.72,2443.16,48673223
2013-02-21,2432.27,2436.47,2407.65,2436.47,40654254
2013-02-22,2438.8,2441.02,2423.74,2437.24,35181640
2013-02-25,2440.83,2466.39,2433.7,2454.92,28463216
2013-02-26,2421.67,2433.03,2420.82,2428.57,38177700
2013-02-27,2439.27,2450.36,2431.56,2450.36,29122359
2013-02-28,2458.75,2462.32,2443.26,2452.01,43338280
2013-03-01,2441.18,2453.03,2428.72,2452.86,35545352
2013-03-04,2440.98,2445.8,2432.2,2438.97,32691125
2013-03-05,2450.45,2477.68,2450.16,2477.68,53477898
2013-03-06,2482.25,2498.61,2477.94,2481.36,47545420
2013-03-07,2478.96,2485,2471.46,2474.7,29561629
2013-03-08,2485.48,2505.66,2480.86,2490.7,26154320
2013-03-11,2491.79,2494.14,2476.03,2479.2,20958934
2013-03-12,2480.19,2486.86,2473.77,2482.39,13381898
2013-03-13,2478.34,2484.37,2467.99,2473.95,24118150
2013-03-14,2471.85,2510.5,2470.73,2498.84,38677125
2013-03-15,2513.49,2518.12,2484.55,2486.3,77873753
2013-03-18,2458.58,2468.03,2439.52,2453.9,26893880
2013-03-19,2450.53,2455.39,2419.94,2421.94,21472643
2013-03-20,2428.64,2440.66,2420.21,2422.61,28433618
2013-03-21,2435.54,2435.76,2388.28,2395.82,43184880
2013-03-22,2391.08,2391.84,2367.71,2370.02,64503752
2013-03-25,2401.48,2401.48,2334.87,2339.48,28172996
2013-03-26,2346.5,2356.06,2330.45,2353.41,45081156
2013-03-27,2356.68,2385.27,2341.38,2385.27,37066114
2013-03-28,2368.15,2389.19,2355.28,2370.07,38119170
2013-04-02,2373.73,2382.59,2365.11,2375.67,19024392
2013-04-03,2372.45,2373.55,2325.35,2336.45,30677652
2013-04-04,2336.22,2349.55,2318.03,2342.64,33472158
2013-04-05,2347.74,2361.08,2330.98,2346.37,41114530
2013-04-08,2364.48,2376.85,2344.72,2344.72,32439570
2013-04-09,2357.88,2361.57,2338.26,2347.1,37002869
2013-04-10,2351.58,2382.72,2348.91,2370.51,49278128
2013-04-11,2382.68,2409.02,2373.77,2409.02,33477085
2013-04-12,2403.47,2406.11,2386.89,2397.08,23301304
2013-04-15,2381.83,2394.29,2330.61,2350.08,39359114
2013-04-17,2368.16,2368.16,2297.97,2304.59,60625942
2013-04-18,2296.87,2306.47,2269.22,2269.22,43731530
2013-04-19,2283.21,2287.38,2257.39,2277.71,88934014
2013-04-22,2287.58,2303.18,2271.7,2278.07,27703915
2013-04-23,2271.65,2276.35,2251.8,2273.47,95066306
2013-04-24,2282.98,2289.49,2255.07,2286.71,172084268
2013-04-25,2294.25,2296.92,2268.42,2288.09,182101526
2013-04-26,2290.17,2305.34,2280.57,2294.06,165056583
2013-04-29,2304.01,2312.31,2296.86,2303.18,190825581
2013-04-30,2307.57,2319.15,2277.86,2319.15,153484077
2013-05-02,2315.66,2329.23,2305.25,2305.9,38480697
2013-05-06,2323.45,2339.22,2312.17,2339.22,34398053
2013-05-07,2334.06,2360.18,2330.08,2347.82,29622466
2013-05-08,2352.94,2367.91,2350.27,2367.91,23545958
2013-05-09,2373.45,2376.32,2344.01,2348.95,40552283
2013-05-10,2348.88,2356.83,2332.43,2338.16,25695956
2013-05-13,2332.79,2357.28,2331.35,2354.34,22248183
2013-05-14,2360.01,2391.5,2348.58,2386.81,37086448
2013-05-15,2401.86,2408.86,2384.54,2408.86,27079105
2013-05-16,2404.35,2405.1,2386.66,2390.32,32719434
2013-05-17,2385.95,2404.39,2382.36,2391.07,31185651
2013-05-20,2399.34,2413.42,2376.78,2376.78,24569132
2013-05-21,2387.95,2392.72,2368.6,2370.32,17498383
2013-05-22,2384.49,2385.49,2366.59,2371.95,33208186
2013-05-23,2333.88,2366,2330.01,2359.42,41774935
2013-05-24,2365.83,2394.02,2365.83,2384.58,39843843
2013-05-27,2398,2451.06,2397.84,2451.06,21065087
2013-05-28,2460.62,2488.85,2454.17,2469.37,33711707
2013-05-29,2460.67,2476.84,2453.84,2463.37,38274112
2013-05-31,2452.28,2485.5,2452.28,2485.5,85871978
2013-06-03,2455.33,2471.68,2439.05,2443.65,32230641
2013-06-04,2453.83,2467.14,2451.9,2462.92,22388902
2013-06-05,2456.38,2473.41,2447.58,2461.51,25987261
2013-06-06,2459.51,2467.03,2444.58,2446.29,33330719
2013-06-07,2448.36,2505.57,2445.28,2488.84,26202724
2013-06-10,2492.19,2512.99,2492.19,2503.41,34371843
2013-06-11,2498.95,2499.93,2473.16,2484.11,24682292
2013-06-12,2484.07,2496.04,2475.94,2481.6,57311708
2013-06-13,2457.15,2482.96,2450.62,2472.75,65353770
2013-06-14,2490.35,2497.1,2474.87,2478.43,34411639
2013-06-17,2484.38,2486.16,2457.96,2463.37,63515470
2013-06-18,2469.67,2472.68,2450.08,2455.15,29491067
2013-06-19,2450.49,2450.49,2412.52,2413.4,28375582
2013-06-20,2390.34,2398.75,2297.91,2297.91,59304171
2013-06-21,2300.11,2317.63,2215.6,2233.64,158063472
2013-06-24,2239.58,2256.87,2225.68,2244.27,30158168
2013-06-25,2254.47,2263.12,2243.15,2246.69,26989143
2013-06-26,2193.97,2262.26,2180.72,2246.66,39418348
2013-06-27,2258.62,2261.24,2150.82,2177.02,38756412
2013-06-28,2182.29,2245.64,2161.32,2245.64,42862322
2013-07-01,2246.74,2258.19,2230.86,2237.25,18086361
2013-07-02,2248.42,2296,2231.14,2284.76,25533882
2013-07-03,2260.29,2275.81,2233.6,2262.92,23847967
2013-07-04,2271.27,2292.4,2258.73,2287.54,12449473
2013-07-05,2293.84,2295.73,2243.43,2253.49,19623995
2013-07-08,2259.32,2265.29,2223.28,2223.28,14065811
2013-07-09,2236.28,2237.85,2200.11,2218.77,17260494
2013-07-10,2203.49,2246.47,2199.28,2244.63,17169742
2013-07-11,2275.84,2283.06,2269.38,2279.09,16235926
2013-07-12,2279.7,2309.37,2269.47,2302.81,21599589
2013-07-15,2298.88,2307.57,2286.8,2305.78,12012786
2013-07-16,2309.76,2310.57,2292.46,2303.05,18834705
2013-07-17,2298.26,2320.76,2287.4,2309.79,17803783
2013-07-18,2310.93,2313,2277.94,2300.33,16313014
2013-07-19,2291.48,2315.38,2284.32,2313.31,10242797
2013-07-22,2320.26,2325.31,2304.54,2311.49,11191856
2013-07-23,2317.65,2328.12,2310.2,2327.28,16194656
2013-07-24,2318.02,2333.88,2310.47,2324.17,18692047
2013-07-25,2321.49,2323.1,2294.54,2317.8,16485439
2013-07-26,2308.7,2312.11,2289.47,2291.1,11054087
2013-07-29,2293.44,2299.26,2281.5,2299.26,9062176
2013-07-30,2304.88,2308.73,2294.27,2307.79,11024059
2013-07-31,2304.79,2349.54,2302.31,2326.59,29988263
2013-08-01,2345.38,2359.56,2339.28,2351.14,16343347
2013-08-02,2359.12,2408.98,2356.43,2401.85,24767893
2013-08-05,2410.42,2411.63,2394.88,2405.73,12275416
2013-08-06,2400.68,2401.67,2362.61,2366.74,19541318
2013-08-07,2361.26,2381.35,2350.96,2380.01,15362940
2013-08-08,2387.07,2431.15,2386.33,2406.4,22235951
2013-08-09,2414.84,2420.22,2387.28,2414.28,14669208
2013-08-12,2415.45,2447.19,2403.27,2440.05,18925342
2013-08-13,2449.95,2457.28,2425.62,2442.3,17631870
2013-08-14,2437.2,2475.83,2436.01,2461.22,25350966
2013-08-16,2457.38,2463.17,2443.88,2445.6,12990262
2013-08-19,2447.66,2447.66,2419.11,2438.83,12972064
2013-08-20,2413.26,2422.45,2397.36,2405.32,17631135
2013-08-21,2394.76,2405.6,2383.15,2383.15,18486281
2013-08-22,2386.05,2422.67,2386.05,2420.68,24807690
2013-08-23,2417.45,2432.62,2405.23,2417.23,19706528
2013-08-26,2433.1,2442.15,2417.25,2417.91,9866585
2013-08-27,2407.56,2414.27,2367.63,2367.63,19481743
2013-08-28,2368.77,2376.16,2344.57,2361.85,19051178
2013-08-29,2380.22,2383.67,2357.63,2367.84,20498123
2013-08-30,2376.84,2384.22,2352.82,2384.22,25473915
2013-09-02,2407.47,2411.51,2394.21,2394.9,13335297
2013-09-03,2387.32,2397.51,2360.51,2367.49,26342014
2013-09-04,2372.28,2392.47,2303.27,2308.44,31824738
2013-09-05,2274.54,2283.67,2166.14,2201.5,47265924
2013-09-06,2211.27,2260.7,2210.37,2238.98,53615721
2013-09-09,2259.44,2290.86,2247.26,2290.86,23120272
2013-09-10,2315.44,2357.25,2310.73,2357.25,38577849
2013-09-11,2354.82,2380.01,2333.06,2380.01,24595415
2013-09-12,2370.07,2399.23,2366.58,2399.23,25045088
2013-09-13,2388.44,2394.83,2374.65,2375.44,20464562
2013-09-16,2409.96,2410.55,2354.47,2354.66,18224910
2013-09-17,2340.8,2365.36,2332.83,2365.36,17310155
2013-09-18,2361.7,2375.47,2350.42,2363.78,15422619
2013-09-19,2418.02,2421.13,2391.65,2410.92,31957574
2013-09-20,2408.89,2417.41,2387.69,2408.16,32915056
2013-09-23,2399.44,2417.15,2379.19,2388.66,42602017
2013-09-24,2392.96,2400.05,2380.16,2393.06,17635085
2013-09-25,2387.9,2414.74,2379.9,2407.12,32598391
2013-09-26,2418.06,2445.36,2413.93,2435.83,22239817
2013-09-27,2441,2447.95,2415.5,2422.46,24360073
2013-09-30,2402.4,2412.91,2391.53,2391.53,21515916
2013-10-01,2381.18,2413.17,2377.32,2413.17,18929307
2013-10-02,2405.63,2414.4,2390.36,2412.37,23678764
2013-10-03,2415.05,2427.4,2411.27,2420.17,18218832
2013-10-04,2412.99,2415.34,2392.04,2394.59,22902024
2013-10-07,2386.07,2386.84,2356.84,2380.18,26292297
2013-10-08,2381.62,2384.16,2366.2,2373.23,21040960
2013-10-09,2371.84,2386.56,2357.02,2384.3,18815115
2013-10-10,2395.64,2474.54,2395.64,2468.7,57199336
2013-10-11,2483.34,2500.51,2468.51,2489.64,23287609
2013-10-14,2478.93,2507.74,2474.01,2498.77,14427867
2013-10-15,2517.29,2541.69,2490.34,2490.34,27630106
2013-10-16,2492.94,2521.67,2486.75,2505.2,30754733
2013-10-17,2500.69,2514.81,2474.92,2474.92,19053776
2013-10-18,2484.74,2495.03,2454.1,2485.13,22698381
2013-10-21,2495.4,2554.61,2494.25,2554.61,28573618
2013-10-22,2560.07,2567.31,2536.21,2544.45,35547969
2013-10-23,2532.12,2538.29,2518.26,2523.32,24660544
2013-10-24,2538.93,2554.32,2532.85,2551.43,18082944
2013-10-25,2542.7,2552.33,2527.24,2537.62,20743876
2013-10-28,2556.69,2564.65,2548.54,2557.77,20065931
2013-10-29,2560.36,2587.26,2559.21,2574.6,25151594
2013-10-30,2583.42,2588.59,2545.4,2553.51,26283733
2013-10-31,2546.18,2551.48,2527.04,2528.97,17810798
2013-11-04,2546.2,2548.15,2529.36,2548.15,17756576
2013-11-05,2559.5,2562.88,2518.14,2521.41,18452996
2013-11-06,2531.14,2546.87,2527.5,2546.67,19012685
2013-11-07,2524.52,2552.91,2514.38,2527.66,15136897
2013-11-08,2509.84,2514.8,2491.74,2509.11,13163919
2013-11-12,2516.63,2523.82,2502.82,2503.6,17837736
2013-11-13,2491.28,2495.68,2460.86,2468.82,22752635
2013-11-14,2505.07,2507.49,2487.18,2499.23,20090743
2013-11-15,2512.03,2551.68,2512.03,2547.01,19716397
2013-11-18,2552.71,2622.25,2550.99,2622.25,26492916
2013-11-19,2613.37,2614.17,2597.61,2600.66,21936571
2013-11-20,2598.78,2605.43,2581.55,2594.99,24361040
2013-11-21,2578.25,2590.05,2569.08,2581.98,14391059
2013-11-22,2596.6,2599.83,2579.25,2590.48,18302475
2013-11-25,2619.94,2625.83,2597.67,2615.22,24697136
2013-11-26,2589.42,2595.28,2558.85,2573.49,29363157
2013-11-27,2572.39,2590.3,2565.9,2590.3,14776492
2013-11-28,2588.57,2594.79,2566.29,2572.72,10937459
2013-11-29,2573.18,2587.33,2567.29,2584.68,15835004
2013-12-02,2578.62,2592.45,2535.69,2535.69,15363881
2013-12-03,2543.97,2543.97,2504.9,2507.92,23691799
2013-12-04,2508.79,2516.61,2477.16,2497.76,23029376
2013-12-05,2497.6,2502.46,2478.1,2478.1,19029749
2013-12-06,2493.45,2495.37,2466.76,2479.16,25100155
2013-12-09,2501,2504.41,2478.77,2478.77,14822260
2013-12-10,2477.44,2487.11,2432.69,2474.62,26241212
2013-12-11,2467.22,2487.51,2464.84,2470.2,18243847
2013-12-12,2453.76,2456.66,2427.52,2440.61,20381714
2013-12-13,2451.37,2453.25,2411.57,2429.67,19910485
2013-12-16,2425.26,2436.68,2412.88,2433.47,20464638
2013-12-17,2430.67,2430.86,2392.26,2392.26,17416928
2013-12-18,2393.65,2421.41,2372.62,2398.49,31781156
2013-12-19,2421.79,2424.07,2364.12,2378.23,21375882
2013-12-20,2372.22,2408.84,2372.22,2408.84,59786499
2013-12-23,2431.43,2431.43,2414.19,2414.19,13582723
2013-12-27,2426.17,2426.24,2400.84,2404.35,12319588
2013-12-30,2409.44,2409.44,2395.24,2400.98,11314221
2014-01-02,2426.09,2431.86,2411.83,2430.72,10273485
2014-01-03,2417.08,2425.88,2404.28,2405.22,11123420
2014-01-07,2384.99,2385.49,2338.8,2349.6,22122691
2014-01-08,2350.34,2373.78,2331.66,2363.38,19689935
2014-01-09,2361.12,2371.63,2325.54,2325.54,22532158
2014-01-10,2322.14,2327.89,2304.1,2327.89,37030432
2014-01-13,2338.79,2375.04,2337.12,2363.88,22159582
2014-01-14,2353.62,2391.59,2346.53,2377.55,22605325
2014-01-15,2400.92,2406.15,2387.02,2396.68,20169555
2014-01-16,2401.24,2418.02,2385.58,2401.87,12989983
2014-01-17,2398.39,2402.18,2373.06,2376.28,17122629
2014-01-20,2370.21,2382.16,2360.96,2379.22,10677395
2014-01-21,2384.65,2421.26,2384.6,2411.26,17639536
2014-01-22,2423.73,2443.84,2407.73,2432.78,25181579
2014-01-23,2430.86,2440.93,2406.37,2406.37,30177020
2014-01-24,2403.38,2412.53,2347.44,2347.44,29490502
2014-01-27,2326.74,2356.88,2313.3,2318.06,30634780
2014-01-28,2335.75,2342.72,2320.05,2333.83,30829744
2014-01-29,2355.02,2367.6,2300.6,2313.34,28360235
2014-01-30,2298.52,2339.52,2279.64,2335.89,26162743
2014-01-31,2336.95,2355.89,2320.23,2355.89,31173560
2014-02-03,2360.19,2388.22,2360.19,2369.57,19523868
2014-02-04,2337.03,2372.35,2334.5,2353.8,20492206
2014-02-05,2355.6,2372.57,2348.95,2359,36569056
2014-02-06,2374.28,2419.47,2367.84,2419.47,27529853
2014-02-07,2417.92,2423.75,2405.18,2420.94,24463534
2014-02-10,2419.07,2423.82,2405.17,2411.36,15792428
2014-02-11,2412.45,2443.71,2407.32,2443.71,24262509
2014-02-12,2460.45,2486.5,2449.72,2482.58,45863563
2014-02-13,2474.61,2489.67,2466.16,2489.67,19470110
2014-02-14,2488.06,2498.11,2468.65,2482.75,19920817
2014-02-17,2487.13,2494.07,2474.01,2481.23,10957864
2014-02-18,2495.61,2496.39,2470.4,2470.87,17303361
2014-02-19,2461.82,2493.94,2454.16,2486.13,17830296
2014-02-20,2459.28,2473.08,2450.51,2462.84,20864770
2014-02-21,2482.45,2495.14,2474.99,2487.72,16422194
2014-02-24,2486.16,2526.9,2481.13,2526.9,17519921
2014-02-25,2526.12,2526.19,2504.33,2507.06,16926818
2014-02-26,2515.48,2517.19,2467.89,2478.38,26998365
2014-02-27,2476.41,2484.09,2454.13,2467.9,14737840
2014-02-28,2474.95,2522.76,2474.95,2518.53,21514197
2014-03-03,2427.93,2459.73,2389.89,2389.89,39488890
2014-03-04,2426.74,2456.86,2423.43,2442.92,26557979
2014-03-05,2439.58,2464,2437.23,2445.41,40690676
2014-03-06,2456.54,2467.11,2446.47,2460.03,23632296
2014-03-07,2459.32,2462.99,2428.02,2435.15,26510067
2014-03-10,2420.29,2429.53,2396.97,2396.97,21925537
2014-03-11,2411.29,2417.59,2384.42,2401.03,23004385
2014-03-12,2389.9,2404.87,2350.69,2369.49,27453382
2014-03-13,2378.18,2378.18,2339.37,2339.37,31286669
2014-03-14,2307.82,2341.98,2299.01,2341.98,28066123
2014-03-17,2348.91,2394.84,2344.78,2394.84,17414008
2014-03-18,2393.01,2403.4,2369.78,2379.45,30491023
2014-03-19,2385.24,2389.63,2350.74,2360.77,20053753
2014-03-20,2351.44,2389.32,2348.66,2374.37,35593589
2014-03-21,2389.97,2399.26,2365.96,2365.96,47704964
2014-03-24,2377.01,2381.22,2351.09,2361.78,12564236
2014-03-25,2367.52,2411.28,2367.52,2401.61,19405322
2014-03-26,2413.2,2436.45,2413.11,2424.59,20667712
2014-03-27,2425.24,2442.8,2416.79,2421.79,21580065
2014-03-28,2435.44,2445.94,2427.64,2433.74,17878433
2014-03-31,2447.54,2462.47,2442.57,2462.47,20589379
2014-04-01,2459.7,2467.41,2451.15,2462.77,18676041
2014-04-02,2472.4,2477.41,2458.35,2473.45,24273914
2014-04-03,2473.72,2475.67,2439.48,2449.49,16993671
2014-04-04,2448.68,2471.94,2440.44,2471.5,15692462
2014-04-07,2448.8,2463.84,2435.63,2453.35,20038651
2014-04-08,2456.24,2466.85,2439.84,2465.54,19882578
2014-04-09,2472.83,2477.4,2455.29,2461.76,36203037
2014-04-10,2472.48,2485.33,2467.52,2470.81,28825951
2014-04-11,2447.1,2464.12,2444.1,2464.12,20822191
2014-04-14,2449.44,2452.17,2426.56,2440.65,14738845
2014-04-15,2435.88,2441.96,2407.32,2407.32,17553101
2014-04-16,2421.68,2428.6,2395.09,2395.55,17793655
2014-04-17,2403.29,2433.91,2399.22,2433.91,13030176
2014-04-22,2431.46,2461.82,2430.25,2459.3,12493346
2014-04-23,2459.6,2464.48,2444.8,2453.48,17445237
2014-04-24,2454.01,2475.2,2434.41,2447.34,32053961
2014-04-25,2439.38,2448.87,2427.58,2429.8,16295369
2014-04-28,2431.39,2448.46,2430.87,2438.23,17971832
2014-04-29,2448.98,2457.08,2442.4,2451.35,19622252
2014-04-30,2453.3,2457.1,2439.09,2439.09,21329206
2014-05-02,2435.2,2441,2427.16,2432.06,10212362
2014-05-05,2430.16,2433.34,2402.2,2405.87,10847778
2014-05-06,2415.04,2417.28,2386.92,2389.3,16222211
2014-05-07,2382.41,2399.41,2371.56,2389.43,26531102
2014-05-08,2406.54,2413.31,2384.5,2403.89,17435269
2014-05-09,2412.44,2416.72,2386.65,2387.81,18563594
2014-05-12,2389.34,2412.71,2381.22,2412.71,11588323
2014-05-13,2422.76,2431.16,2411.86,2413.23,22178961
2014-05-14,2416.1,2423.04,2407.89,2421.49,20451738
2014-05-15,2413.33,2428.91,2385.72,2395.56,21061376
2014-05-16,2398.46,2398.54,2376.64,2392.89,17414698
2014-05-19,2396.05,2403.23,2388.33,2400.11,14959576
2014-05-20,2403.22,2415.79,2400.99,2410.16,12108182
2014-05-21,2407.53,2416.86,2404.75,2415.23,15007114
2014-05-22,2435.27,2467.66,2429.34,2464.43,23916435
2014-05-23,2469.05,2482.55,2458.67,2465.52,22146485
2014-05-26,2478.36,2487.77,2470.91,2471.98,11186683
2014-05-27,2468.19,2470.18,2454.15,2464.15,14568254
2014-05-28,2463,2472,2441.19,2448.33,12951092
2014-05-29,2445.8,2465.3,2443.18,2465.3,13593296
2014-05-30,2462,2463.62,2429.51,2429.51,39021839
2014-06-02,2438.21,2443.39,2426.05,2440.24,14625044
2014-06-03,2446.33,2460.47,2438.64,2446.42,28513956
2014-06-04,2440.32,2462.12,2435.57,2462.12,17648679
2014-06-05,2467.06,2493.28,2460.42,2480.85,21236925
2014-06-06,2490.9,2498.7,2475.43,2498.7,14567937
2014-06-09,2505.2,2505.3,2480.62,2480.62,12485736
2014-06-10,2488.66,2499.32,2480.63,2499.32,14557108
2014-06-11,2503.01,2504.06,2477.83,2487.51,19224453
2014-06-12,2480.45,2487.21,2466.94,2476.39,11772567
2014-06-13,2475.56,2480.53,2464.27,2471.82,14319825
2014-06-16,2435.63,2450.26,2425.86,2447.01,8665154
2014-06-17,2448.85,2468.39,2448.26,2464.39,21351131
2014-06-18,2469.79,2474.16,2461.51,2462.36,24606561
2014-06-20,2466.57,2471.33,2458.36,2462.13,41106608
2014-06-23,2464.25,2478.84,2460.12,2475.89,18096656
2014-06-24,2474.52,2478.09,2459.77,2459.77,16753634
2014-06-25,2447.18,2451.61,2420.18,2421.1,17549456
2014-06-26,2434.19,2434.79,2397.71,2402.82,14137703
2014-06-27,2399.46,2413.04,2396.91,2399.63,11964944
2014-06-30,2411.65,2415.95,2400.87,2408.81,19888937
2014-07-01,2408.97,2416.19,2399.85,2404.83,13596172
2014-07-02,2402.34,2410.57,2376.6,2381.06,26742757
2014-07-03,2384.41,2389.18,2360.54,2375.52,28877195
2014-07-04,2370.25,2374.82,2363,2363,10845799
2014-07-07,2365.95,2386.83,2364.6,2378.88,12424855
2014-07-08,2386.36,2388.09,2359.47,2360.91,15436299
2014-07-09,2364.92,2365.98,2334.04,2343.39,12113456
2014-07-10,2347.42,2351.04,2317.21,2341.18,24666061
2014-07-11,2343.53,2378.53,2343.53,2372.05,15300371
2014-07-14,2382.61,2390.42,2379.48,2380.36,12218690
2014-07-15,2382.63,2397.79,2376.76,2388.34,11793947
2014-07-16,2390.84,2404.25,2390.84,2397,18283713
2014-07-17,2387.31,2403.13,2378.95,2403.13,14844190
2014-07-18,2386.99,2395.75,2378.58,2393.95,14285847
2014-07-21,2398.1,2400.2,2377.84,2390.31,15595028
2014-07-22,2391.59,2412.34,2390.91,2411.61,18939241
2014-07-23,2408.51,2411.03,2394.27,2402.93,14111012
2014-07-24,2407.35,2413.47,2397.67,2409.2,10619589
2014-07-25,2408.27,2414.92,2400.08,2406.32,19854451
2014-07-28,2408.05,2415.57,2399.93,2399.93,19352628
2014-07-29,2404.23,2413.45,2390.99,2390.99,17900459
2014-07-30,2384.11,2388.51,2344.38,2346.51,18870618
2014-07-31,2346.75,2353.63,2320.08,2320.85,29785237
2014-08-01,2325.31,2347.88,2299.68,2341.91,25392680
2014-08-04,2356.94,2366.92,2345.4,2361.56,19155475
2014-08-05,2367.11,2382.31,2356.34,2369.33,18770981
2014-08-06,2357.93,2363.63,2345.07,2362.27,23809370
2014-08-07,2365.66,2366.83,2325.58,2332.73,22682635
2014-08-08,2312.18,2324.78,2299.13,2315.65,19026091
2014-08-11,2333.64,2351.98,2329,2351.98,15110310
2014-08-12,2343.37,2351.61,2331.47,2349.48,14686481
2014-08-13,2355.74,2381.74,2345.65,2381.74,22945609
2014-08-14,2380.32,2415.76,2371.67,2415.76,23489959
2014-08-18,2415.31,2453.21,2413.91,2448.73,25813534
2014-08-19,2447.78,2456.01,2434.83,2447.99,25962256
2014-08-20,2441,2451.06,2437.94,2451.06,18468978
2014-08-21,2452.81,2459.8,2444.97,2449.87,21757831
2014-08-22,2451.55,2452.07,2432.18,2439.03,16240423
2014-08-25,2448.91,2453.14,2444.38,2449.8,8609774
2014-08-26,2448.8,2473.16,2446.11,2468.76,18128631
2014-08-27,2469.4,2479.74,2459.47,2467.29,14388931
2014-08-28,2459.68,2465.1,2406.61,2421.4,19756742
2014-08-29,2418.86,2431.16,2412.1,2416.97,27054330
2014-09-01,2426.98,2443.14,2424.54,2443.14,12456552
2014-09-02,2453.14,2463.1,2443.83,2463.1,16033476
2014-09-03,2456.29,2521.04,2453.13,2513.96,23369572
2014-09-04,2508.12,2545.59,2506.96,2538.15,22612685
2014-09-05,2534.14,2550.74,2522.84,2541.42,16041251
2014-09-08,2545.58,2559.94,2531.72,2551.47,14604868
2014-09-09,2540.34,2555.57,2535.23,2542.88,13336654
2014-09-10,2536.46,2543.63,2524.77,2536.44,20698722
2014-09-11,2536.01,2546.83,2501.58,2501.58,28647719
2014-09-12,2508.92,2512.24,2497.38,2497.38,17597056
2014-09-15,2470.5,2492.89,2470.08,2489.77,11621615
2014-09-16,2487.26,2506.08,2469.85,2498.48,23409077
2014-09-17,2509.74,2517.46,2505.08,2515.27,13673093
2014-09-18,2510.28,2514.66,2491.46,2503.16,14855000
2014-09-19,2508.65,2544.37,2505.9,2539.6,40248076
2014-09-22,2525.55,2536.81,2515.79,2515.79,12058394
2014-09-23,2520.76,2520.76,2485.29,2485.29,16246589
2014-09-24,2489.81,2500.2,2471.36,2475.05,15832993
2014-09-25,2484.22,2511.34,2464.75,2469.68,12798689
2014-09-26,2465.15,2489.28,2455.57,2484.02,15017190
2014-09-29,2489.39,2510.2,2460.65,2485.51,16791165
2014-09-30,2493.7,2508.43,2485.53,2500.29,24119643
2014-10-01,2490.44,2504.53,2461.32,2462.6,14110834
2014-10-02,2451.13,2451.13,2434.37,2434.37,14235964
2014-10-03,2447.55,2457.39,2444.06,2444.06,11219430
2014-10-06,2458.67,2470.12,2446.89,2446.89,13661872
2014-10-07,2445.08,2449.27,2432.68,2436.39,16292211
2014-10-08,2422.13,2429.26,2409.58,2410.88,21002051
2014-10-09,2433.19,2440.23,2423.27,2424.95,21931642
2014-10-10,2404.85,2415.2,2390.04,2392.62,20954838
2014-10-13,2393.2,2411.59,2391.54,2394.22,16477319
2014-10-14,2397.92,2406.78,2378.64,2402.9,41645848
2014-10-15,2412.23,2416.92,2364.77,2381.76,34449615
2014-10-16,2392.44,2393.34,2353.01,2382.72,26593624
2014-10-17,2386.72,2405.37,2383.76,2401.13,47631936
2014-10-20,2409.26,2410.96,2386.31,2386.61,14222706
2014-10-21,2382.3,2425.13,2379.45,2423.29,19585545
2014-10-22,2436.35,2436.98,2421.36,2429.1,16517812
2014-10-23,2421.51,2442.94,2416.87,2433.84,24373912
2014-10-24,2434.43,2446.49,2421.75,2426.2,17151471
2014-10-27,2443.39,2443.39,2423.5,2437.72,13398616
2014-10-28,2440.36,2456.73,2437.41,2456.73,12257603
2014-10-29,2460.9,2464.38,2440.31,2449.49,17075399
2014-10-30,2443.09,2451.22,2426.11,2441.71,31451489
2014-10-31,2462.75,2471.86,2458.88,2463.68,17606008
2014-11-03,2462.13,2464.8,2453.04,2462.51,12788427
2014-11-04,2452.62,2476.12,2452.62,2462.33,13665637
2014-11-05,2464.12,2475.69,2441.15,2441.56,20790645
2014-11-06,2442.9,2448.12,2427.87,2435.48,12799655
2014-11-07,2430.38,2437.66,2414.14,2417.45,17243838
2014-11-10,2419.73,2421.1,2404.54,2407.05,8609772
2014-11-12,2407.27,2420.28,2402.02,2402.02,15562474
2014-11-13,2407.25,2415.25,2390.21,2393.36,19912635
2014-11-14,2394.32,2419.82,2385.14,2418.4,18948796
2014-11-17,2413.56,2430.47,2412.16,2418.78,13841342
2014-11-18,2421.05,2432.16,2419.51,2431.23,12652759
2014-11-19,2432.9,2433.45,2414.25,2421.67,16768856
2014-11-20,2410.47,2413.09,2392.26,2396.52,17326099
2014-11-21,2400.95,2427.38,2400.42,2418.26,19262780
2014-11-24,2423.67,2438.34,2400.44,2410.65,16588002
2014-11-25,2411.95,2426.15,2398.94,2410.27,27401740
2014-11-26,2412.28,2425.2,2411.77,2420.66,18036071
2014-11-27,2421.24,2429.75,2420.71,2428.35,15040121
2014-11-28,2430.43,2432.64,2415.97,2416.93,17583461
2014-12-01,2404.3,2421.66,2402.78,2417.11,20277277
2014-12-02,2425.24,2447.93,2423.06,2446.32,19099588
2014-12-03,2447.12,2451.09,2441.12,2445.4,13769943
2014-12-04,2448.42,2460.39,2417.21,2417.21,16560889
2014-12-05,2427.19,2446.31,2426.34,2438.42,13569375
2014-12-08,2443.38,2448.37,2425.56,2431.89,14051293
2014-12-09,2420.69,2426.58,2391.86,2398.03,21749520
2014-12-10,2400.29,2407.16,2371.43,2371.43,27592332
2014-12-11,2373.7,2385.1,2363.61,2379.6,21548624
2014-12-12,2379.51,2380.26,2360,2360,19650100
2014-12-15,2359.66,2369.83,2321.57,2321.57,18990256
2014-12-16,2317.17,2319.7,2248.15,2271.27,40279684
2014-12-17,2269.56,2308.1,2264.74,2288.7,26693447
2014-12-18,2315.66,2331.83,2305.91,2330.83,19755213
2014-12-19,2332.84,2333.42,2299.26,2310.88,181625702
2014-12-22,2312.72,2327.31,2307.99,2321.83,14076828
2014-12-23,2317.66,2333.55,2317.51,2323.04,15498752
2014-12-29,2329.12,2332.01,2292.9,2302.59,13856112
2014-12-30,2312.26,2315.94,2292.41,2315.94,19394170
2015-01-02,2323.3,2323.93,2306.4,2309.39,6488816
2015-01-05,2304.64,2307.52,2264.75,2264.75,13523222
2015-01-07,2273.35,2320.4,2267.02,2307.46,22682804
2015-01-08,2317.92,2361.48,2317.92,2361.48,23980907
2015-01-09,2357.49,2360.31,2329.68,2337.21,17742355
2015-01-12,2336.38,2349.43,2317.18,2330.04,12724447
2015-01-13,2327.62,2376.33,2327.62,2367.65,24952088
2015-01-14,2349.17,2351.04,2324.22,2336.66,25656288
2015-01-15,2349.68,2353.28,2259.09,2265.21,51254301
2015-01-16,2254.33,2273.11,2225.93,2252.33,31677863
2015-01-19,2256.97,2265.61,2232.01,2255.12,17609655
2015-01-20,2265.71,2275.27,2242.42,2242.42,18093707
2015-01-21,2249.92,2287.86,2245.26,2287.86,19650634
2015-01-22,2292.99,2326.6,2292.74,2319.45,22915524
2015-01-23,2322.49,2334.65,2315.14,2319.59,21426201
2015-01-26,2305.3,2313.08,2292.12,2307.29,18802479
2015-01-27,2313.16,2332.78,2296.03,2309.86,25613034
2015-01-28,2318.69,2331.89,2296.26,2319.18,28581222
2015-01-29,2321.4,2346.48,2312.8,2340.77,23257585
2015-01-30,2345.43,2350.44,2335.2,2341,19329251
2015-02-02,2344.22,2350.55,2307.78,2330.14,19878774
2015-02-03,2333.87,2343.18,2316.67,2335.42,25637983
2015-02-04,2337,2341.68,2327.49,2341.68,19548860
2015-02-05,2337.47,2341.58,2324.81,2341.58,25220533
2015-02-06,2344.11,2356.42,2340.11,2354.47,24244177
2015-02-09,2347.74,2350.31,2331.72,2339.79,16314590
2015-02-10,2342.25,2351.08,2337.28,2340.12,16131473
2015-02-11,2345.33,2346.36,2321.56,2323.5,33759471
2015-02-12,2329.33,2343.94,2324.38,2338.37,16518635
2015-02-13,2344.81,2346.95,2335.86,2346.95,20392321
2015-02-16,2350.22,2366.45,2350.09,2362,13398963
2015-02-17,2360.91,2368.17,2351.81,2360.31,23939066
2015-02-18,2369.74,2371.42,2346.71,2346.71,17782366
2015-02-19,2351.85,2358.28,2342.45,2348.06,15911448
2015-02-20,2349.94,2355.73,2344.31,2348.94,10019219
2015-02-23,2359.47,2365.58,2354.46,2365.58,19071003
2015-02-24,2364.12,2366.27,2346.3,2363.61,21829065
2015-02-25,2366.87,2369.24,2350.07,2354.65,17863397
2015-02-26,2350.47,2361.01,2345.31,2361.01,19126926
2015-02-27,2361.45,2368.58,2355.17,2367.1,29220424
2015-03-02,2371.78,2373.03,2349.94,2358.25,18661705
2015-03-03,2354.2,2357.91,2323.09,2323.09,18587621
2015-03-04,2323.71,2343.5,2307.09,2338,22087689
2015-03-05,2346.01,2359.92,2346.01,2355.75,36753703
2015-03-06,2358.87,2361.73,2340.36,2345.93,20279946
2015-03-09,2341.26,2357.32,2337.28,2344.12,16926296
2015-03-10,2343.04,2347.52,2312.55,2312.96,18507819
2015-03-11,2317.97,2325.54,2309.01,2325.12,18008719
2015-03-12,2334.7,2336.81,2318.23,2329.81,21028560
2015-03-13,2329.03,2330.76,2297.37,2303.4,19478897
2015-03-16,2306.79,2317.87,2301.25,2311.04,15569266
2015-03-17,2315.57,2339.17,2311.04,2330.39,18068702
2015-03-18,2333.12,2348.91,2332.43,2344.36,18993106
2015-03-19,2352.78,2384.78,2352.78,2384.78,26970392
2015-03-20,2387.65,2411.05,2383.97,2407.7,62999108
2015-03-23,2410.35,2414.39,2393.51,2414.39,11446892
2015-03-24,2405.98,2414.78,2399.83,2412.32,17222941
2015-03-25,2408.49,2413.2,2395.02,2395.4,24951160
2015-03-26,2383.55,2388.93,2372.07,2376.39,17809499
2015-03-27,2379.49,2389.83,2373.18,2373.18,20004263
2015-03-30,2383.57,2400.3,2383.56,2396.44,21727298
2015-03-31,2394.45,2403.11,2384.93,2395.94,21561035
2015-04-01,2390.61,2401.28,2388.15,2392.7,26610466
2015-04-02,2394.37,2400.89,2388.5,2400.65,16434302
2015-04-07,2407.5,2431.6,2405.1,2420.78,18973225
2015-04-08,2422.16,2432.94,2419.01,2424.82,26438088
2015-04-09,2423.81,2441.89,2423.16,2441.89,23136252
2015-04-10,2443.83,2451.52,2434.95,2443.62,21882338
2015-04-13,2441.37,2444.53,2433.4,2442.47,17331609
2015-04-14,2441.59,2442.98,2424.39,2434.89,16019618
2015-04-15,2432.55,2475.59,2432.55,2475.33,23011010
2015-04-16,2476.35,2503.65,2476.35,2503.65,26876279
2015-04-17,2500.19,2512.67,2463.96,2463.96,26266928
2015-04-20,2468.91,2510.26,2468.91,2505.34,20139306
2015-04-21,2513.88,2528.43,2498.52,2509.5,23036827
2015-04-22,2510.36,2526.18,2500.87,2520.38,25191763
2015-04-23,2529.38,2534,2506.45,2522.78,18562326
2015-04-24,2524.02,2531.29,2508.31,2519.2,20853296
2015-04-27,2520.88,2558.58,2518.99,2549.4,27151662
2015-04-28,2547.24,2557.19,2539.8,2548.98,29725213
2015-04-29,2549.16,2556.4,2516.77,2521.57,20020058
2015-04-30,2518.69,2529.38,2508.27,2514.63,24480983
2015-05-04,2519.97,2536.86,2517.05,2523.09,15011444
2015-05-05,2523,2528.14,2499.51,2507.95,16981361
2015-05-06,2503.35,2526.5,2498.76,2524.54,31626814
2015-05-07,2522.86,2527.64,2495.31,2522.61,22015212
2015-05-08,2525.11,2555.79,2525.11,2546.78,21390544
2015-05-11,2546.05,2547.78,2535.1,2535.1,15724407
2015-05-12,2537.79,2542.65,2511.2,2542.65,19826237
2015-05-13,2537.11,2550.84,2533.78,2540.26,26524234
2015-05-14,2535.55,2536.72,2512.65,2513.58,26050244
2015-05-15,2515.54,2528.07,2511.79,2514.84,16032544
2015-05-18,2521.14,2534.16,2515.08,2523.59,12649813
2015-05-19,2525.73,2537.53,2522.17,2523.35,16836283
2015-05-20,2524.07,2524.07,2501.33,2521.07,19657790
2015-05-21,2518.85,2526.83,2508.8,2524.83,14248975
2015-05-22,2522.37,2523.43,2505.41,2516.76,16797959
2015-05-25,2501.45,2501.45,2462.61,2473.17,10242332
2015-05-26,2459.98,2470.04,2447.05,2448.81,19134203
2015-05-27,2451.44,2461.84,2439.99,2460.74,31629509
2015-05-28,2462.81,2463.12,2441.15,2441.15,12683919
2015-05-29,2442.55,2458.64,2437.81,2437.81,32546739
2015-06-01,2441.39,2449.64,2430.1,2437.09,15812182
2015-06-02,2437.04,2437.04,2405.78,2408.73,19200849
2015-06-03,2411.41,2415.52,2386.07,2388.93,20498956
2015-06-05,2387.28,2387.28,2361.62,2365.58,20012361
2015-06-08,2365.68,2375.28,2354.26,2354.26,16424167
2015-06-09,2356.16,2372.94,2338.65,2338.65,22572662
2015-06-10,2339.7,2388.16,2338.84,2384.49,31147838
2015-06-11,2387.95,2393.72,2377.41,2383.87,15525001
2015-06-12,2384.63,2384.63,2358.73,2358.73,12698268
2015-06-15,2353.17,2372.2,2346.76,2358.03,11753851
2015-06-16,2356.77,2363.14,2347.51,2356.77,19961107
2015-06-17,2357.51,2368.57,2316.85,2321.39,22594023
2015-06-18,2315.57,2335.94,2304.33,2334.36,22270912
2015-06-19,2328.66,2331.87,2299.35,2299.35,36441291
2015-06-22,2312.13,2352.58,2312.13,2350.09,13237941
2015-06-23,2355.85,2361.06,2341.26,2341.26,13230143
2015-06-24,2340.37,2352.56,2332.76,2348.97,15123460
2015-06-25,2345.61,2369.41,2344.59,2354.74,19661403
2015-06-26,2352.13,2352.73,2333.82,2333.82,17860316
2015-06-29,2285.5,2303.38,2246.47,2291.23,13901201
2015-06-30,2288.77,2325.34,2283.13,2317.84,24765789
2015-07-01,2320.06,2334.15,2293.03,2293.03,16815203
2015-07-02,2298.5,2307.9,2285.41,2294.37,21034366
2015-07-03,2295.87,2299.45,2264.91,2278.17,8786069
2015-07-06,2263.47,2279.27,2249,2272.09,16300004
2015-07-07,2272.83,2286.31,2218.25,2218.64,18751658
2015-07-08,2219.58,2229.92,2203.06,2216.39,27705184
2015-07-09,2219.76,2230.65,2210.14,2230.65,17056341
2015-07-10,2244.68,2279.19,2240.97,2270.84,19545110
2015-07-13,2275.22,2289.16,2263.44,2269,13054745
2015-07-14,2269.4,2270.06,2247.96,2259.98,13764952
2015-07-15,2262.78,2264.17,2240.78,2257.62,12665003
2015-07-16,2264.61,2298.54,2259.34,2298.54,23860645
2015-07-17,2300.1,2303.66,2281.13,2285.03,15717219
2015-07-20,2282.98,2288.47,2244.3,2244.63,12860028
2015-07-21,2249.27,2257.91,2228.47,2249.67,13729941
2015-07-22,2247.23,2247.23,2182.34,2185.83,21947521
2015-07-23,2175.41,2202.6,2170,2200.84,21952079
2015-07-24,2195.82,2208.43,2183.02,2187.67,18460636
2015-07-27,2190.8,2193.31,2158.69,2189.08,17703450
2015-07-28,2192.86,2209.13,2190.46,2194.24,23563175
2015-07-29,2200.4,2236.2,2192.17,2212.02,20601596
2015-07-30,2216.29,2224.3,2180.6,2188.92,16737609
2015-07-31,2193.59,2227.51,2184.81,2227.51,23598308
2015-08-03,2221.27,2231.97,2216.55,2230.28,9706738
2015-08-04,2228.64,2231.86,2216.04,2227.98,13745311
2015-08-05,2228.26,2258.62,2224.8,2258.62,17294142
2015-08-06,2241.44,2241.44,2188.54,2196.22,30834016
2015-08-07,2196.01,2211.09,2188.72,2196.78,17697221
2015-08-10,2203.61,2222.25,2197.04,2222.25,9704075
2015-08-11,2221.86,2237.35,2212.88,2219.57,16676096
2015-08-12,2217.08,2217.08,2182.62,2200.08,19499134
2015-08-13,2203.68,2226.91,2203.68,2224.74,21532201
2015-08-14,2224.61,2234.45,2193.79,2198.22,17190628
2015-08-17,2200.35,2205.62,2169.82,2174.11,19793654
2015-08-18,2171.63,2179.62,2160.07,2169.59,27974958
2015-08-19,2179.98,2194.79,2167.16,2192.14,33013839
2015-08-20,2189.96,2206.93,2183.58,2200.86,28090266
2015-08-21,2181.55,2196.2,2167.62,2179.73,25955376
2015-08-24,2139.45,2139.45,2014.69,2056.38,43971652
2015-08-25,2053.54,2112.09,2049.22,2070.56,34626691
2015-08-26,2054.43,2082.36,2046.62,2074.49,30960027
2015-08-27,2091.04,2118.29,2091.04,2117.83,28655734
2015-08-28,2126.23,2145.12,2108.53,2145.12,25711607
2015-08-31,2142.45,2163.71,2131.09,2163.71,30147430
2015-09-01,2149,2149,2111.2,2115.75,22296286
2015-09-02,2119.03,2124.52,2106.99,2107.58,22525227
2015-09-03,2115.73,2156.71,2115.73,2155.07,23069834
2015-09-04,2150.62,2153.7,2131.59,2146.47,23980489
2015-09-07,2154.74,2162.86,2132.36,2132.36,10647003
2015-09-08,2137.37,2153.52,2133.73,2135.15,21347789
2015-09-09,2153.54,2168.98,2142.53,2142.53,38263870
2015-09-10,2140.69,2184.96,2139.25,2184.96,27994022
2015-09-11,2185.48,2194.72,2178.8,2185.46,18688839
2015-09-14,2175.24,2183.71,2163.73,2183.05,17630529
2015-09-15,2182.07,2187.22,2170.87,2185.88,20561585
2015-09-16,2187.9,2192.36,2168.89,2181.8,20614117
2015-09-17,2179.71,2202.05,2177.94,2199.46,25985120
2015-09-18,2199.43,2199.43,2148.57,2168.19,38806454
2015-09-21,2166.54,2180.91,2162.07,2178.27,14545431
2015-09-22,2178.38,2181.98,2131.39,2137.88,18530603
2015-09-23,2128.39,2139.45,2102.51,2106.8,19943227
2015-09-24,2110.49,2120.15,2070.21,2082.95,30875339
2015-09-25,2093.29,2107.52,2087.66,2091.73,16956137
2015-09-28,2092.84,2097.68,2054.2,2059.41,13971631
2015-09-29,2031.63,2050.89,2008.92,2043,21979717
2015-09-30,2052.89,2067.06,2042.23,2066.37,28396493
2015-10-01,2074.84,2078.07,2043.05,2049.93,22103759
2015-10-02,2053.15,2061.12,2025.98,2036.32,19857486
2015-10-05,2046.23,2095.95,2046.23,2088.27,22866172
2015-10-06,2089.63,2109.58,2079.12,2102.87,28048020
2015-10-07,2106.04,2116.03,2092.35,2110.39,31225588
2015-10-08,2104,2131.35,2096.24,2126.48,36549968
2015-10-09,2129.49,2147.11,2129.03,2143.28,30482714
2015-10-12,2147.86,2152.93,2125.08,2133.56,24323352
2015-10-13,2129.58,2129.58,2108.16,2123.43,24783626
2015-10-14,2115.39,2136.06,2105.46,2118.97,22690911
2015-10-15,2125.36,2142,2125.36,2136.42,18007766
2015-10-16,2146.31,2152.37,2121.94,2121.94,27072740
2015-10-19,2124.66,2134.36,2107.63,2111.04,17394911
2015-10-20,2108.15,2119.62,2103.26,2116.81,21780592
2015-10-21,2119,2122.06,2100.66,2105.65,23398582
2015-10-22,2101.44,2116.42,2094.4,2106.27,22615245
2015-10-23,2108.45,2123.32,2103.2,2107.43,21303462
2015-10-26,2093.76,2125.08,2087.42,2110.74,21235757
2015-10-27,2108.5,2114.54,2099.7,2113.06,21819019
2015-10-28,2108.61,2108.61,2093.71,2105.63,21015636
2015-10-29,2098.37,2102.64,2054.34,2059.34,25113008
2015-10-30,2059.5,2064.57,2042.72,2060.03,24984430
2015-11-02,2061.56,2081.58,2055,2077.09,14404234
2015-11-03,2079.14,2083.74,2060.15,2061.38,16348212
2015-11-04,2063.18,2082.64,2052.25,2063.08,24750500
2015-11-05,2058.67,2063.97,2041.24,2041.24,18920608
2015-11-06,2040.32,2044.87,2015.31,2019.78,34035532
2015-11-09,2023.65,2028.66,1997.23,2012.97,16219492
2015-11-10,2012.57,2033.2,2004.7,2021.92,31509478
2015-11-12,2029.2,2036.53,2004.3,2013.67,27271477
2015-11-13,2006.62,2011.12,1977.99,1978.87,27606547
2015-11-16,1972.9,1984.91,1960.36,1971.43,21202973
2015-11-17,1973.98,2010.86,1973.98,2007.62,24982435
2015-11-18,2004.13,2026.35,1993.37,2023.98,30613799
2015-11-19,2033.94,2033.94,2005.91,2009.73,20099244
2015-11-20,2011.7,2025.06,2009.4,2021.99,14542601
2015-11-23,2018.63,2018.63,1959.84,1982.57,24843759
2015-11-24,1983.03,1984.11,1929.84,1943.99,24322732
2015-11-25,1947.12,1964.07,1934.58,1943.3,29961611
2015-11-26,1945.77,1964.64,1944.45,1963.89,23064326
2015-11-27,1962.26,1962.26,1931.3,1936.05,21118866
2015-11-30,1934.54,1943.86,1919.88,1925.72,55787549
2015-12-01,1930.2,1944.65,1918.39,1923.94,23611785
2015-12-02,1921.82,1924.12,1875.13,1886.5,29987880
2015-12-03,1884.46,1902.1,1862.52,1867.96,50215218
2015-12-04,1858.4,1868.24,1807.89,1868.24,48502128
2015-12-07,1870.57,1890.72,1863.06,1864.92,27718281
2015-12-08,1862.91,1877.22,1811.23,1814.88,39020658
2015-12-09,1816.59,1823.34,1769.6,1773.21,41043216
2015-12-10,1775.94,1810.02,1775.94,1798.86,44502060
2015-12-11,1811.51,1825.03,1755.66,1757.37,40775355
2015-12-14,1759.14,1769.51,1745.97,1754.74,24707975
2015-12-15,1757.73,1778.37,1757.42,1771.99,25409799
2015-12-16,1775.68,1811.64,1770.59,1803.68,27975042
2015-12-17,1808.52,1864.69,1808.52,1840.57,51906163
2015-12-18,1832.7,1869.75,1825.35,1858.87,54211142
2015-12-21,1854.45,1877.28,1851,1866.19,20335365
2015-12-22,1866.89,1876.86,1854.5,1873.78,23429029
2015-12-23,1880.5,1887.49,1873.16,1879.75,13306194
2015-12-28,1874.62,1881.95,1869.91,1876.33,11719511
2015-12-29,1879.39,1907.91,1879.39,1893.32,15185090
2015-12-30,1891.75,1899.6,1858.61,1859.15,21178765
2016-01-04,1832.4,1832.4,1799.78,1804.42,14419432
2016-01-05,1811.27,1819.82,1777,1792.01,21412543
2016-01-07,1763.59,1766.85,1739.78,1745.46,35999729
2016-01-08,1750.93,1758.19,1715.08,1725.14,27068293
2016-01-11,1721.38,1727.15,1698.68,1703.78,25412325
2016-01-12,1712.16,1756.44,1712.16,1750.51,24733218
2016-01-13,1758.21,1784.09,1756.88,1772.48,32210931
2016-01-14,1760.5,1776.96,1737.47,1776.96,27293255
2016-01-15,1766.35,1769.67,1734.87,1734.87,24939045
2016-01-18,1712.35,1725.11,1678.78,1679.22,23640914
2016-01-19,1694.97,1716.76,1692.52,1692.52,27634730
2016-01-20,1680.19,1711.54,1657.66,1674.57,47927611
2016-01-21,1682.42,1710.2,1657.43,1683.81,31212679
2016-01-22,1696.79,1730.1,1696.79,1727.22,39486358
2016-01-25,1730.44,1738.16,1716.86,1729.62,23915455
2016-01-26,1714.31,1728.32,1705.89,1713.36,24097910
2016-01-27,1710.66,1728.84,1710.66,1728.84,23466826
2016-01-28,1726.3,1764.45,1726.3,1755.39,29664936
2016-01-29,1763.09,1780.25,1756.04,1780.25,37473738
2016-02-01,1781.67,1781.67,1760.71,1777.54,19575274
2016-02-02,1776.26,1779.17,1730.19,1731.64,23276219
2016-02-03,1734.44,1750.02,1726.09,1739.08,28150374
2016-02-04,1748.87,1788.65,1748.87,1788.65,30935987
2016-02-05,1789.26,1805.25,1782.58,1790.87,22589405
2016-02-08,1790.32,1792.73,1759.2,1769.71,15482765
2016-02-09,1766.02,1774.76,1746.44,1767.45,22512195
2016-02-10,1772.4,1792.1,1760.99,1760.99,27082604
2016-02-11,1759.51,1766.82,1730.66,1758.93,23386135
2016-02-12,1758.1,1782.03,1757.28,1765.53,16903963
2016-02-15,1780.23,1798.25,1779.97,1787.98,20103394
2016-02-16,1788.14,1791.3,1765.47,1783.93,28757370
2016-02-17,1786.14,1847.95,1786.14,1847.95,49637274
2016-02-18,1847,1878.14,1841.81,1853.76,38640992
2016-02-19,1848.09,1852.98,1835.19,1841.06,25894488
2016-02-22,1849.6,1881.08,1849.6,1859.73,20065091
2016-02-23,1847.9,1862.13,1838.35,1844.96,17830717
2016-02-24,1844.44,1849.03,1814.33,1818.37,24677157
2016-02-25,1826.34,1844.88,1822.54,1838.17,20829357
2016-02-26,1845.08,1863.49,1841.55,1844.57,26534447
2016-02-29,1836.93,1837.34,1811.86,1824.08,29883602
2016-03-01,1826.93,1830.34,1796.24,1825.07,23048721
2016-03-02,1830.28,1841.9,1807.12,1825.15,23430629
2016-03-03,1828.14,1877.15,1823.13,1877.15,34229092
2016-03-04,1877.6,1882.83,1859.5,1873.51,32702184
2016-03-07,1874.03,1895.41,1868.64,1895.41,30467024
2016-03-08,1887.19,1895.33,1868.78,1876.49,26705895