diff --git a/stock_market(complete).ipynb b/Python File/stock_market(complete).ipynb
similarity index 100%
rename from stock_market(complete).ipynb
rename to Python File/stock_market(complete).ipynb
diff --git a/Python File/.Stock_Price_Prediction.ipynb.swo b/Redundant NOTEBOOKS/.Stock_Price_Prediction.ipynb.swo
similarity index 100%
rename from Python File/.Stock_Price_Prediction.ipynb.swo
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction.ipynb.swo
diff --git a/Python File/.Stock_Price_Prediction.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_BASE_19716.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_BASE_19716.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_BASE_19716.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_BASE_19716.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_BASE_20502.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_BASE_20502.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_BASE_20502.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_BASE_20502.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_LOCAL_19716.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_LOCAL_19716.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_LOCAL_19716.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_LOCAL_19716.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_LOCAL_20502.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_LOCAL_20502.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_LOCAL_20502.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_LOCAL_20502.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_REMOTE_19716.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_REMOTE_19716.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_REMOTE_19716.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_REMOTE_19716.ipynb.swp
diff --git a/Python File/.Stock_Price_Prediction_REMOTE_20502.ipynb.swp b/Redundant NOTEBOOKS/.Stock_Price_Prediction_REMOTE_20502.ipynb.swp
similarity index 100%
rename from Python File/.Stock_Price_Prediction_REMOTE_20502.ipynb.swp
rename to Redundant NOTEBOOKS/.Stock_Price_Prediction_REMOTE_20502.ipynb.swp
diff --git a/Stock_Price_Prediction(Updated).ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction(Updated).ipynb
similarity index 100%
rename from Stock_Price_Prediction(Updated).ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction(Updated).ipynb
diff --git a/Python File/Stock_Price_Prediction.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction.ipynb
diff --git a/Stock_Price_Prediction.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_1.ipynb
similarity index 100%
rename from Stock_Price_Prediction.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_1.ipynb
diff --git a/Python File/Stock_Price_Prediction_BACKUP_19716.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_BACKUP_19716.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_BACKUP_19716.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_BACKUP_19716.ipynb
diff --git a/Python File/Stock_Price_Prediction_BACKUP_20502.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_BACKUP_20502.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_BACKUP_20502.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_BACKUP_20502.ipynb
diff --git a/Python File/Stock_Price_Prediction_BASE_19716.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_BASE_19716.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_BASE_19716.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_BASE_19716.ipynb
diff --git a/Python File/Stock_Price_Prediction_BASE_20502.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_BASE_20502.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_BASE_20502.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_BASE_20502.ipynb
diff --git a/Python File/Stock_Price_Prediction_LOCAL_19716.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_LOCAL_19716.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_LOCAL_19716.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_LOCAL_19716.ipynb
diff --git a/Python File/Stock_Price_Prediction_LOCAL_20502.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_LOCAL_20502.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_LOCAL_20502.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_LOCAL_20502.ipynb
diff --git a/Python File/Stock_Price_Prediction_REMOTE_19716.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_REMOTE_19716.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_REMOTE_19716.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_REMOTE_19716.ipynb
diff --git a/Python File/Stock_Price_Prediction_REMOTE_20502.ipynb b/Redundant NOTEBOOKS/Stock_Price_Prediction_REMOTE_20502.ipynb
similarity index 100%
rename from Python File/Stock_Price_Prediction_REMOTE_20502.ipynb
rename to Redundant NOTEBOOKS/Stock_Price_Prediction_REMOTE_20502.ipynb
diff --git a/Stock_prediction_Data_Analysis.ipynb b/Redundant NOTEBOOKS/Stock_prediction_Data_Analysis.ipynb
similarity index 100%
rename from Stock_prediction_Data_Analysis.ipynb
rename to Redundant NOTEBOOKS/Stock_prediction_Data_Analysis.ipynb
diff --git a/reduced_redundancy_stock_price_prediction.ipynb b/Redundant NOTEBOOKS/reduced_redundancy_stock_price_prediction.ipynb
similarity index 100%
rename from reduced_redundancy_stock_price_prediction.ipynb
rename to Redundant NOTEBOOKS/reduced_redundancy_stock_price_prediction.ipynb
diff --git a/SBIN.csv b/SBIN.csv
deleted file mode 100644
index 1ea4854..0000000
--- a/SBIN.csv
+++ /dev/null
@@ -1,7075 +0,0 @@
-Date,Open,High,Low,Close,Adj Close,Volume
-01-01-1996,18.691147,18.978922,18.540184,18.82324,12.409931,43733533
-02-01-1996,18.894005,18.964767,17.738192,18.224106,12.014931,56167280
-03-01-1996,18.327892,18.568489,17.643839,17.738192,11.694577,68296318
-04-01-1996,17.502312,17.832542,17.223972,17.676863,11.654142,86073880
-05-01-1996,17.738192,17.785366,17.459852,17.577793,11.588827,76613039
-08-01-1996,17.478724,17.643839,16.922047,17.063574,11.249807,55395172
-09-01-1996,16.889023,18.681711,16.705036,17.99766,11.865635,82057540
-10-01-1996,17.407959,17.714603,17.054138,17.172079,11.321342,54360749
-11-01-1996,16.983376,17.926895,16.983376,17.827826,11.75367,65973105
-12-01-1996,17.879719,18.23354,17.573074,17.837261,11.759888,102152486
-15-01-1996,18.021248,18.200518,17.785366,17.893871,11.797213,68169665
-16-01-1996,17.903307,19.530882,17.785366,18.27128,12.046032,92497161
-17-01-1996,17.856131,17.974072,17.455135,17.521181,11.551501,65477620
-18-01-1996,17.318325,17.624969,17.124903,17.40324,11.473742,67620657
-19-01-1996,17.290018,17.672146,17.290018,17.610815,11.610596,47652365
-22-01-1996,17.738192,18.31374,17.700451,18.224106,12.014931,81512772
-23-01-1996,18.389221,18.771347,18.162777,18.417526,12.142452,130297068
-24-01-1996,17.832542,17.926895,17.351349,17.794804,11.731898,54484752
-25-01-1996,18.115601,18.275997,17.879719,17.964636,11.843863,67701207
-26-01-1996,17.964636,17.964636,17.964636,17.964636,11.843863,0
-29-01-1996,18.162777,18.960051,18.073141,18.7855,12.385051,75689901
-30-01-1996,19.05912,19.700714,18.58736,19.205366,12.661865,89163372
-31-01-1996,18.776064,19.129885,18.214668,18.54962,12.22954,56831282
-01-02-1996,18.422243,19.625233,18.422243,19.469551,12.836039,96599349
-02-02-1996,19.861113,20.946161,19.719585,20.81407,13.722462,106010376
-05-02-1996,21.08769,22.880381,21.08769,22.125563,14.587113,160942920
-06-02-1996,22.455795,23.163437,21.79533,22.314266,14.71152,147345446
-07-02-1996,21.597193,22.361443,20.757458,21.922707,14.453378,67480756
-08-02-1996,21.988752,22.903969,21.578321,22.545429,14.863929,52796395
-09-02-1996,22.76244,24.460777,22.352009,24.13998,15.915194,74580228
-12-02-1996,23.871077,24.267357,22.455795,22.724699,14.982117,81608160
-13-02-1996,22.668089,23.106825,22.031212,22.847357,15.06298,83711982
-14-02-1996,23.682373,24.045628,23.399317,23.517256,15.504641,52251098
-15-02-1996,23.399317,23.776726,23.139849,23.380445,15.414445,40662588
-16-02-1996,23.205894,23.253071,22.677523,22.833204,15.053652,41113559
-19-02-1996,22.927555,23.304964,22.880381,22.988886,15.156289,29196493
-20-02-1996,23.021908,23.040777,22.087822,22.271809,14.683531,30560533
-21-02-1996,22.271809,22.271809,22.271809,22.271809,14.683531,0
-22-02-1996,22.682241,22.970015,22.550148,22.889814,15.090972,21638101
-23-02-1996,22.927555,23.35214,22.578453,23.229483,15.314917,46653977
-26-02-1996,23.776726,24.37586,23.691809,23.847488,15.72236,71998409
-27-02-1996,23.965429,24.106956,23.493668,23.805031,15.694366,62652564
-28-02-1996,24.154133,24.342836,23.78616,23.833336,15.71303,36609684
-29-02-1996,23.682373,23.772007,22.361443,22.672806,14.947903,71030227
-01-03-1996,22.927555,23.154001,22.644501,22.951143,15.131406,49598798
-04-03-1996,23.021908,23.111544,22.172739,22.71998,14.979004,40613835
-05-03-1996,22.71998,22.71998,22.71998,22.71998,14.979004,0
-06-03-1996,22.748287,23.106825,22.691675,22.993603,15.1594,22160082
-07-03-1996,23.116261,23.323835,22.76244,22.847357,15.06298,31303495
-08-03-1996,22.649218,22.734135,22.276527,22.635065,14.923021,39637704
-11-03-1996,22.172739,22.361443,21.83779,22.116129,14.58089,39109363
-12-03-1996,22.092541,22.186892,21.889683,22.083105,14.559122,27429706
-13-03-1996,22.073669,22.686958,21.960447,22.611477,14.907472,27421227
-14-03-1996,22.691675,22.889814,22.465231,22.587889,14.891924,36343129
-15-03-1996,22.550148,22.597324,22.125563,22.182175,14.624431,29065070
-18-03-1996,21.984035,22.120846,21.535864,21.60191,14.241878,27165271
-19-03-1996,21.60191,21.87553,20.474401,21.012209,13.853094,35581619
-20-03-1996,21.012209,21.012209,21.012209,21.012209,13.853094,0
-21-03-1996,21.42264,21.842506,21.42264,21.677391,14.291638,13650996
-22-03-1996,21.441511,21.606627,21.064102,21.441511,14.136127,23179668
-25-03-1996,21.606627,21.884966,21.479252,21.583038,14.229438,22524674
-26-03-1996,21.597193,21.700979,20.927292,21.417923,14.120571,24039214
-27-03-1996,21.700979,22.031212,21.700979,21.814201,14.381836,14674821
-28-03-1996,21.814201,23.116261,21.856661,22.177458,14.621331,15454878
-29-03-1996,22.314266,22.408621,22.031212,22.21048,14.643098,21249133
-01-04-1996,21.700979,22.927555,21.700979,22.809616,15.0381,40137428
-02-04-1996,23.120977,23.871077,22.517124,23.531408,15.513973,53712115
-03-04-1996,23.871077,24.290943,23.776726,23.852205,15.725467,48630086
-04-04-1996,23.776726,23.847488,23.45121,23.781443,15.678814,40702863
-05-04-1996,23.781443,23.781443,23.781443,23.781443,15.678814,0
-08-04-1996,24.625893,25.333534,24.390013,25.041042,16.509253,67392257
-09-04-1996,25.286358,26.078917,24.630611,25.215593,16.624336,123803836
-10-04-1996,25.097654,25.427885,24.644764,24.805162,16.353743,70021770
-11-04-1996,24.531542,24.946692,24.408884,24.74855,16.316418,76341715
-12-04-1996,24.814598,25.418451,24.635328,25.338251,16.7052,68621695
-15-04-1996,25.847754,26.456324,25.701508,26.093067,17.202839,88429949
-16-04-1996,26.097786,27.362104,25.993999,26.805428,17.672491,96678839
-17-04-1996,26.984695,27.173401,26.654463,27.003567,17.80312,63548145
-18-04-1996,27.550808,28.58868,27.475327,28.433001,18.745531,100389409
-19-04-1996,28.58868,29.697317,28.447153,29.074594,19.168528,129471967
-22-04-1996,29.626554,29.650143,28.593399,28.791538,18.981911,120420233
-23-04-1996,28.423565,29.008549,28.140509,28.489611,18.782854,156792508
-24-04-1996,29.249146,30.192665,29.249146,30.06529,19.821676,101305658
-25-04-1996,31.230539,31.891005,29.154795,29.862434,19.687935,131851353
-26-04-1996,29.711472,30.371935,28.451872,29.348215,19.348923,162657244
-29-04-1996,28.961372,29.230274,28.583963,29.093466,19.180969,93379495
-30-04-1996,29.107616,29.107616,27.956522,28.187685,18.583797,102988185
-01-05-1996,28.871737,29.117052,28.53207,28.650009,18.888605,60334650
-02-05-1996,28.541506,29.390675,27.574396,28.083897,18.515371,90601602
-03-05-1996,27.645161,27.810276,26.819578,26.961107,17.775126,125929915
-06-05-1996,26.248749,26.418583,25.2439,25.394863,16.742521,148646954
-07-05-1996,25.286358,26.319513,25.286358,25.913799,17.084652,185128395
-08-05-1996,25.286358,26.645027,23.776726,26.229879,17.293039,165100221
-09-05-1996,25.805296,26.701639,25.574133,25.795858,17.006891,199096820
-10-05-1996,25.097654,25.640179,24.960842,25.465628,16.789175,145995185
-13-05-1996,25.946823,26.319513,25.668484,26.135527,17.230835,116850624
-14-05-1996,26.05061,27.833864,25.833599,27.187553,17.924414,188017574
-15-05-1996,26.984695,27.503632,26.244032,27.362104,18.039503,190519903
-16-05-1996,27.833864,28.418846,27.645161,27.80084,18.328758,156581066
-17-05-1996,27.267752,27.437586,26.800709,26.984695,17.790682,149017375
-20-05-1996,26.277056,26.314796,25.49865,25.61659,16.888704,94692661
-21-05-1996,25.49865,26.182703,25.097654,25.49865,16.810953,205964183
-22-05-1996,25.876059,26.060045,25.526957,25.626026,16.894924,95926338
-23-05-1996,25.475061,25.555262,25.097654,25.258053,16.652325,106451278
-24-05-1996,25.701508,25.701508,25.442039,25.522238,16.826496,89595265
-27-05-1996,25.333534,25.409016,24.583435,24.644764,16.247993,96845767
-28-05-1996,24.154133,24.956125,24.036194,24.739117,16.310198,178187902
-29-05-1996,25.239182,26.32423,25.144831,26.012869,17.149967,148266994
-30-05-1996,26.418583,26.60257,25.597719,25.786425,17.000673,152006710
-31-05-1996,26.041176,26.357254,25.663767,26.182703,17.261934,146149924
-03-06-1996,26.843166,27.890476,26.843166,27.791407,18.556581,209226432
-04-06-1996,28.211273,28.583963,25.677919,27.555527,18.399086,212163304
-05-06-1996,28.305626,28.678316,27.607418,27.730078,18.515636,192092205
-06-06-1996,27.951803,29.117052,27.951803,28.626423,19.114128,253679080
-07-06-1996,28.399977,28.753798,28.211273,28.626423,19.114128,150261121
-10-06-1996,28.683033,28.94722,28.645292,28.744362,19.192881,132301263
-11-06-1996,28.635857,28.984961,28.499046,28.909477,19.303127,119583473
-12-06-1996,29.06044,29.461437,26.418583,29.168945,19.476377,237371014
-13-06-1996,29.06044,29.324627,28.989677,29.079311,19.416529,122364016
-14-06-1996,29.154795,29.437851,29.098183,29.37652,19.614977,122317382
-17-06-1996,29.390675,29.673731,29.126488,29.197252,19.495275,130497382
-18-06-1996,29.06044,29.234993,28.900043,29.154795,19.466928,112851773
-19-06-1996,29.06044,29.197252,28.333929,28.513199,19.038527,209622820
-20-06-1996,28.31506,28.730209,27.857452,28.626423,19.114128,310608400
-21-06-1996,28.39526,28.541506,27.692335,28.145226,18.792824,293865262
-24-06-1996,28.29619,28.541506,27.975391,28.456589,19.000734,186164938
-25-06-1996,28.635857,28.800974,28.447153,28.513199,19.038527,176767690
-26-06-1996,28.404694,28.612268,28.07918,28.225426,18.846382,152856188
-27-06-1996,28.098049,28.513199,27.739511,28.414129,18.972382,227552471
-28-06-1996,28.53207,28.678316,28.093332,28.239578,18.855831,155968997
-01-07-1996,28.121637,28.249014,27.871605,28.041439,18.72353,145326943
-02-07-1996,28.046158,28.291471,27.975391,28.083897,18.751881,102473094
-03-07-1996,28.027287,28.050875,27.461174,27.692335,18.490425,174533505
-04-07-1996,27.465891,28.282038,26.800709,27.739511,18.521931,446948261
-05-07-1996,28.02257,28.527351,27.748947,28.088615,18.75503,346132788
-08-07-1996,28.300907,30.098314,28.300907,29.673731,19.813431,408225216
-09-07-1996,29.768082,29.852999,28.975525,29.423697,19.646473,362196026
-10-07-1996,28.305626,28.607552,27.947086,28.310343,18.903082,201558875
-11-07-1996,28.541506,29.117052,28.541506,28.843431,19.259029,169710082
-12-07-1996,28.697186,28.871737,28.02257,28.616987,19.107834,141729248
-15-07-1996,28.517918,29.008549,28.046158,28.800974,19.230677,159070677
-16-07-1996,28.942501,31.607948,28.131073,28.687752,19.155077,139278322
-17-07-1996,28.871737,31.428679,28.786819,30.277582,20.216627,360305236
-18-07-1996,30.192665,31.041836,30.121902,30.423828,20.314276,207328753
-19-07-1996,30.56064,30.654991,29.626554,30.02755,20.049671,202025213
-22-07-1996,30.192665,30.56064,29.626554,30.235125,20.188276,43029256
-23-07-1996,30.192665,30.423828,28.725492,29.017982,19.375574,132471901
-24-07-1996,28.58868,28.635857,26.418583,27.777252,18.547129,198562651
-25-07-1996,27.951803,29.14064,27.753666,28.140509,18.789679,212485502
-26-07-1996,28.211273,28.664164,26.961107,27.286621,18.219532,264784823
-29-07-1996,27.097918,27.314928,26.08835,26.319513,17.573786,207485612
-30-07-1996,26.140244,27.338516,25.399582,26.333666,17.583231,212067917
-31-07-1996,26.800709,27.654594,26.277056,27.612137,18.436882,172029586
-01-08-1996,28.11692,28.201838,26.772404,26.913933,17.970686,203765504
-02-08-1996,26.748816,26.984695,26.517653,26.72051,17.841532,116042481
-05-08-1996,26.654463,26.97526,26.371407,26.451607,17.661987,67612178
-06-08-1996,26.277056,27.310209,26.182703,26.885626,17.95178,107636731
-07-08-1996,26.890345,27.451738,26.701639,27.286621,18.219532,73429220
-08-08-1996,27.550808,27.767818,26.913933,27.003567,18.030537,112281038
-09-08-1996,26.961107,27.362104,26.862038,27.15453,18.131334,85875686
-12-08-1996,27.324364,27.503632,27.102636,27.196987,18.159681,51096910
-13-08-1996,27.126225,27.338516,26.800709,27.211142,18.169134,50600895
-14-08-1996,27.267752,27.352669,26.394995,26.531807,17.71554,69359358
-15-08-1996,26.531807,26.531807,26.531807,26.531807,17.71554,0
-16-08-1996,26.423302,26.597853,25.526957,25.607155,17.098133,157527521
-19-08-1996,25.47978,25.89493,24.913668,25.069347,16.739037,164753647
-20-08-1996,25.02689,25.517521,24.673071,24.904232,16.628786,147223562
-21-08-1996,25.380711,25.805296,25.2439,25.593002,17.088686,138578284
-22-08-1996,25.748684,25.890211,25.107088,25.173136,16.808342,112675836
-23-08-1996,25.125959,25.593002,25.121243,25.333534,16.915432,105782506
-26-08-1996,25.286358,25.380711,24.979713,25.050478,16.726439,56603413
-27-08-1996,25.02689,25.286358,24.946692,25.121243,16.773693,70876017
-28-08-1996,25.286358,25.522238,25.192005,25.465628,17.003637,38401907
-29-08-1996,25.517521,25.946823,25.380711,25.489216,17.019384,72896640
-30-08-1996,25.531673,25.781708,25.385427,25.71566,17.170588,67175516
-02-09-1996,25.800577,26.555393,25.800577,26.272337,17.542278,89043607
-03-09-1996,26.56011,26.838449,25.899647,26.107222,17.432037,153891142
-04-09-1996,25.876059,26.262901,25.781708,26.140244,17.454081,60474021
-05-09-1996,26.314796,26.961107,26.314796,26.866755,17.939182,129424273
-06-09-1996,26.890345,26.961107,26.489347,26.630875,17.781683,120044512
-09-09-1996,26.564829,26.706356,26.022305,26.08835,17.419436,103249971
-10-09-1996,26.05061,26.08835,25.805296,25.909082,17.299736,84484090
-11-09-1996,26.135527,26.248749,25.34297,25.427885,16.978436,116903617
-12-09-1996,25.338251,25.710941,25.107088,25.564697,17.069788,107984895
-13-09-1996,25.748684,25.753401,24.739117,24.880644,16.613037,157775528
-16-09-1996,24.767422,26.135527,23.474798,23.663502,15.800342,173752918
-17-09-1996,23.894665,24.177721,23.540846,23.889948,15.951544,218922031
-18-09-1996,23.974863,25.564697,23.92297,25.522238,17.041439,231897897
-19-09-1996,25.61659,26.418583,24.644764,24.819315,16.572086,297267413
-20-09-1996,24.908951,25.404299,24.673071,24.880644,16.613037,234950294
-23-09-1996,24.776857,24.989149,23.800314,24.531542,16.37994,181186776
-24-09-1996,24.687222,24.932537,24.366425,24.536259,16.383087,157966303
-25-09-1996,24.993868,26.229879,24.908951,25.012737,16.701237,130429021
-26-09-1996,24.946692,25.003302,24.328684,24.531542,16.37994,145145707
-27-09-1996,24.493801,24.507954,23.847488,23.946558,15.989341,169436108
-30-09-1996,23.809748,24.191874,23.427622,23.856924,15.929493,229456510
-01-10-1996,23.965429,23.965429,23.092672,23.27194,15.53889,199087281
-02-10-1996,23.27194,23.27194,23.27194,23.27194,15.53889,0
-03-10-1996,23.540846,23.880512,22.432207,22.611477,15.097896,299422638
-04-10-1996,22.691675,23.682373,21.417923,21.734001,14.511993,308807168
-07-10-1996,21.771744,21.771744,20.214933,20.573471,13.7371,281432574
-08-10-1996,20.380051,20.380051,19.309155,19.71015,13.160651,273387707
-09-10-1996,20.096992,20.380051,19.578056,20.106428,13.425248,276557748
-10-10-1996,20.02623,20.601776,19.908289,20.521578,13.702453,190735055
-11-10-1996,20.611212,20.875399,20.332874,20.460249,13.661497,220024286
-14-10-1996,20.370613,20.370613,19.644102,19.752607,13.189001,191052483
-15-10-1996,19.686562,20.214933,19.408222,19.790348,13.2142,170940579
-16-10-1996,19.955465,20.280979,19.639385,19.752607,13.189001,125336923
-17-10-1996,19.639385,19.762045,18.870417,19.686562,13.144902,200504844
-18-10-1996,19.738457,20.450813,19.545034,20.29985,13.554401,269442378
-21-10-1996,20.29985,20.29985,20.29985,20.29985,13.554401,0
-22-10-1996,20.450813,21.700979,20.450813,21.101843,14.089898,265151535
-23-10-1996,21.700979,22.573736,21.700979,22.42749,14.975042,197792662
-24-10-1996,22.592606,22.592606,21.248089,21.432076,14.310392,235225328
-25-10-1996,21.417923,22.031212,21.18676,21.922707,14.637998,254961511
-28-10-1996,22.054798,22.314266,21.710415,21.842506,14.584444,175954777
-29-10-1996,21.771744,23.35214,21.65852,21.922707,14.637998,169178032
-30-10-1996,21.922707,21.922707,21.922707,21.922707,14.637998,0
-31-10-1996,21.521709,21.776461,21.182041,21.653803,14.458447,114165469
-01-11-1996,21.79533,22.040646,21.474533,21.597193,14.420649,154659010
-04-11-1996,21.516993,21.516993,20.625364,20.757458,13.859948,155814787
-05-11-1996,20.6348,20.847094,20.002642,20.309286,13.560702,148652254
-06-11-1996,20.233805,20.26211,19.634668,19.917725,13.299251,167427144
-07-11-1996,20.233805,20.233805,19.832808,20.096992,13.418951,95061493
-08-11-1996,20.210217,20.639519,20.120581,20.483837,13.677252,80767691
-11-11-1996,20.431944,21.276394,20.172476,20.696129,13.818997,83470864
-12-11-1996,20.696129,20.696129,20.696129,20.696129,13.818997,0
-13-11-1996,20.705564,21.295265,20.620647,21.163172,14.130848,116478614
-14-11-1996,21.139584,21.271677,20.715,20.795198,13.885148,98898186
-15-11-1996,20.748022,21.08769,20.592342,20.998056,14.020598,101518690
-18-11-1996,21.08769,21.63965,21.08769,21.564169,14.398597,115144250
-19-11-1996,21.625498,21.653803,21.068821,21.290546,14.215897,119700588
-20-11-1996,21.417923,21.417923,20.601776,20.658388,13.7938,127407890
-21-11-1996,20.57819,20.917856,20.49799,20.625364,13.771749,121961269
-22-11-1996,20.49799,20.658388,20.34231,20.403639,13.623701,96198192
-25-11-1996,20.34231,21.097126,19.964901,20.762177,13.863102,116218418
-26-11-1996,20.993338,21.167891,20.479118,20.842375,13.916649,111468125
-27-11-1996,20.380051,20.85181,20.153605,20.663107,13.796948,104575856
-28-11-1996,20.757458,20.993338,20.238522,20.389484,13.614245,157328268
-29-11-1996,20.521578,21.134867,20.521578,20.710281,13.828451,134994898
-02-12-1996,20.592342,20.884832,20.474401,20.540447,13.71505,83093024
-03-12-1996,20.507425,20.559319,19.578056,20.049816,13.387449,109136433
-04-12-1996,19.530882,19.738457,19.247826,19.582775,13.075603,107368587
-05-12-1996,19.39407,20.158321,19.257259,19.795067,13.217353,126998254
-06-12-1996,19.979053,20.045099,19.672409,19.771479,13.201601,81800524
-09-12-1996,19.861113,19.861113,19.573339,19.648821,13.119699,63894190
-10-12-1996,19.554468,19.587492,19.106297,19.257259,12.85825,95951775
-11-12-1996,19.328024,20.474401,19.247826,20.332874,13.57645,138464879
-12-12-1996,20.431944,20.431944,19.672409,19.729019,13.173249,130863563
-13-12-1996,19.662973,19.766762,19.464834,19.677128,13.1386,75963875
-16-12-1996,19.804502,20.715,19.804502,20.606495,13.759151,147728056
-17-12-1996,20.568754,20.752741,20.196062,20.389484,13.614245,124699948
-18-12-1996,20.757458,21.229218,20.615931,20.73387,13.844197,163810901
-19-12-1996,20.639519,20.85181,20.49799,20.672541,13.803249,102401023
-20-12-1996,20.85181,21.417923,20.85181,21.281113,14.209596,128921900
-23-12-1996,21.417923,21.606627,21.08769,21.219784,14.168648,114977852
-24-12-1996,21.111279,21.408487,20.922573,21.18676,14.1466,89009162
-25-12-1996,21.18676,21.18676,21.18676,21.18676,14.1466,0
-26-12-1996,21.446228,22.356726,21.446228,22.262375,14.864798,114648765
-27-12-1996,22.262375,22.262375,22.262375,22.262375,14.864798,0
-30-12-1996,22.262375,22.262375,22.262375,22.262375,14.864798,0
-31-12-1996,22.403902,22.545429,21.960447,22.050081,14.723045,65269358
-01-01-1997,22.502972,23.531408,22.502972,23.380445,15.611343,117594116
-02-01-1997,23.493668,23.50782,22.672806,22.743568,15.186093,118900924
-03-01-1997,22.550148,23.106825,22.512407,23.021908,15.371944,108118438
-06-01-1997,23.116261,23.220047,22.620913,22.781309,15.211292,80613481
-07-01-1997,22.658653,23.3946,22.517124,23.191742,15.485341,115423523
-08-01-1997,23.682373,24.125828,23.55028,23.738983,15.850741,205816333
-09-01-1997,23.578585,24.012606,23.503103,23.852205,15.92634,171115986
-10-01-1997,24.135263,24.295662,23.871077,24.055063,16.061785,151344298
-13-01-1997,23.76729,23.918253,23.554996,23.842772,15.92004,94774270
-14-01-1997,23.965429,25.064631,23.68709,24.569283,16.405134,119689459
-15-01-1997,25.102371,26.291208,25.097654,26.291208,17.554884,88564551
-16-01-1997,28.135792,28.135792,25.710941,26.258184,17.532833,191805513
-17-01-1997,25.380711,27.074329,25.20616,26.593134,17.756485,232052107
-20-01-1997,26.795992,26.838449,25.531673,25.701508,17.161139,136012893
-21-01-1997,25.531673,26.064762,25.02689,25.319382,16.905987,142874427
-22-01-1997,26.182703,26.701639,25.857187,26.36669,17.605288,168301528
-23-01-1997,26.36669,26.36669,26.36669,26.36669,17.605288,0
-24-01-1997,26.418583,26.461042,25.795858,25.989281,17.353283,102892268
-27-01-1997,25.993999,27.810276,25.993999,27.442303,18.323481,182169266
-28-01-1997,27.890476,29.367086,27.739511,29.272734,19.545677,173520279
-29-01-1997,29.909611,30.003962,27.66403,28.211273,18.836931,196743401
-30-01-1997,28.069744,28.300907,26.998848,27.376257,18.279377,177103665
-31-01-1997,26.843166,26.843166,25.569414,25.805296,17.23044,195009470
-03-02-1997,25.064631,25.644896,23.998451,24.191874,16.153139,209217423
-04-02-1997,24.097523,25.097654,23.795595,24.875927,16.609886,160134247
-05-02-1997,25.668484,26.206291,24.687222,24.899515,16.625641,164934883
-06-02-1997,24.814598,25.423168,24.309814,25.102371,16.761089,166482278
-07-02-1997,25.286358,25.739248,24.960842,25.545826,17.057188,120317426
-10-02-1997,25.663767,25.710941,25.121243,25.550545,17.060339,86936606
-11-02-1997,25.423168,26.654463,25.338251,26.451607,17.661987,120116053
-12-02-1997,26.32423,26.95639,26.211008,26.432735,17.649385,122077324
-13-02-1997,26.333666,26.5035,26.064762,26.319513,17.573786,88322903
-14-02-1997,26.300644,27.149813,26.206291,26.923367,17.976984,126247343
-17-02-1997,27.550808,27.899912,27.225292,27.593267,18.42428,172146700
-18-02-1997,27.631006,27.631006,26.612005,26.791273,17.888784,171197596
-19-02-1997,27.05546,27.494198,26.522369,27.343233,18.257332,154660070
-20-02-1997,27.126225,27.597984,26.843166,27.182835,18.150236,177739581
-21-02-1997,26.989412,27.187553,26.762968,26.871473,17.942331,134032545
-24-02-1997,26.753532,26.753532,25.720379,25.861906,17.268236,149018435
-25-02-1997,25.720379,26.305361,25.508085,25.81473,17.236738,162767469
-26-02-1997,25.559978,26.017588,25.361839,25.843035,17.255638,101377728
-27-02-1997,25.993999,26.678051,25.946823,26.569546,17.740734,111394995
-28-02-1997,28.697186,29.805822,28.11692,29.230274,19.51733,62950384
-03-03-1997,30.75878,31.626818,30.334194,30.518181,20.377274,200769279
-04-03-1997,30.706884,31.041836,30.140774,30.862566,20.607224,156287485
-05-03-1997,31.891005,32.263695,30.404959,30.900307,20.632421,171108567
-06-03-1997,30.48044,30.801237,30.074726,30.527617,20.383574,141496609
-07-03-1997,30.527617,30.527617,30.527617,30.527617,20.383574,0
-10-03-1997,29.815258,29.838846,28.871737,28.980242,19.350372,153104725
-11-03-1997,28.786819,29.296322,27.66403,28.069744,18.742434,160153854
-12-03-1997,29.06044,29.437851,28.616987,28.999113,19.36298,136452735
-13-03-1997,29.150076,29.225557,28.451872,28.55094,19.063726,95115015
-14-03-1997,28.282038,29.201969,28.093332,29.017982,19.375574,169640661
-17-03-1997,29.249146,30.136055,29.084028,30.036985,20.055975,197552604
-18-03-1997,30.051138,30.357782,29.541637,29.824694,19.914227,192619486
-19-03-1997,30.404959,30.555922,29.126488,29.277451,19.54883,179653689
-20-03-1997,29.107616,29.669012,28.433001,29.211405,19.504726,260850623
-21-03-1997,29.626554,30.02755,29.560507,29.815258,19.907925,169102782
-24-03-1997,29.815258,29.815258,29.815258,29.815258,19.907925,0
-25-03-1997,30.003962,30.159643,29.532202,29.725624,19.848076,146669785
-26-03-1997,29.909611,29.994528,29.178383,29.296322,19.561426,104750203
-27-03-1997,29.154795,29.381239,28.744362,29.249146,19.529926,103265869
-28-03-1997,29.249146,29.249146,29.249146,29.249146,19.529926,0
-31-03-1997,27.201706,27.201706,26.32423,26.333666,17.583231,641215
-01-04-1997,23.871077,25.092936,23.701242,24.724962,16.509087,117036630
-02-04-1997,25.593002,25.923235,25.286358,25.800577,17.227283,110402966
-03-04-1997,25.946823,26.126093,25.61659,26.003433,17.362734,94197707
-04-04-1997,25.526957,25.663767,25.432604,25.588285,17.085539,54691425
-07-04-1997,25.380711,25.418451,24.866491,25.041042,16.720137,63116782
-08-04-1997,25.041042,25.041042,25.041042,25.041042,16.720137,0
-09-04-1997,26.041176,26.795992,26.041176,26.786556,17.885632,84586896
-10-04-1997,26.512936,26.758251,25.569414,25.946823,17.324934,177256285
-11-04-1997,25.192005,26.409147,24.743834,26.126093,17.444639,147777339
-14-04-1997,26.126093,26.126093,26.126093,26.126093,17.444639,0
-15-04-1997,26.041176,27.074329,26.041176,26.791273,17.888784,119222591
-16-04-1997,26.791273,26.791273,26.791273,26.791273,17.888784,0
-17-04-1997,27.310209,28.083897,27.244164,28.013132,18.704628,149939454
-18-04-1997,28.013132,28.013132,28.013132,28.013132,18.704628,0
-21-04-1997,28.310343,29.716188,28.187685,29.352934,19.599228,159514759
-22-04-1997,29.442568,29.697317,28.706621,28.937784,19.322029,141987324
-23-04-1997,29.244429,29.805822,29.074594,29.404827,19.633877,140506170
-24-04-1997,29.31991,29.598248,29.074594,29.206688,19.501572,110938725
-25-04-1997,29.06044,29.886023,28.980242,29.73506,19.854374,139979949
-28-04-1997,29.716188,30.060574,29.466154,29.73506,19.854374,174701493
-29-04-1997,29.536919,29.768082,29.22084,29.390675,19.624428,138636047
-30-04-1997,30.754061,30.89559,30.20682,30.296453,20.229225,137540151
-01-05-1997,30.296453,30.296453,30.296453,30.296453,20.229225,0
-02-05-1997,29.933199,30.079445,29.569942,29.640707,19.791378,114456931
-05-05-1997,29.06044,29.107616,28.3528,28.475458,19.01333,137485569
-06-05-1997,28.494329,29.06044,28.234861,28.76795,19.208628,140220537
-07-05-1997,29.098183,29.310474,28.777386,28.890608,19.290525,133950406
-08-05-1997,28.843431,29.286886,28.753798,29.211405,19.504726,120075248
-09-05-1997,29.225557,29.334063,28.918913,29.084028,19.419676,107787232
-12-05-1997,29.027418,29.117052,28.447153,28.499046,19.029079,88967298
-13-05-1997,28.494329,28.730209,28.272602,28.385824,18.953484,112533815
-14-05-1997,28.55094,28.772669,27.942369,28.697186,19.161377,134294860
-15-05-1997,28.635857,29.088747,28.404694,28.871737,19.277931,117059417
-16-05-1997,28.579247,28.928349,28.579247,28.763231,19.205479,70987833
-19-05-1997,28.966089,29.579378,28.876455,29.296322,19.561426,117223165
-20-05-1997,29.385956,29.527485,29.173664,29.329346,19.583479,84189449
-21-05-1997,29.385956,29.395391,28.815126,28.900043,19.296829,71534720
-22-05-1997,28.895325,29.00383,28.607552,28.734926,19.186581,70685242
-23-05-1997,28.777386,28.82456,28.423565,28.522635,19.04483,79787850
-26-05-1997,28.494329,28.725492,28.451872,28.53207,19.05113,49618935
-27-05-1997,28.612268,28.683033,28.211273,28.324495,18.912527,57399367
-28-05-1997,28.621704,28.777386,28.25845,28.333929,18.918831,56862548
-29-05-1997,28.305626,28.871737,28.21599,28.772669,19.211779,69022852
-30-05-1997,28.777386,29.249146,28.697186,29.00383,19.366129,86481396
-02-06-1997,29.06044,29.786951,29.017982,29.711472,19.838629,119057783
-03-06-1997,29.834129,30.428547,29.725624,29.923763,19.980373,131017773
-04-06-1997,30.711603,30.848413,30.296453,30.390806,20.292227,141302124
-05-06-1997,30.527617,30.640839,29.947351,30.126619,20.115828,87268342
-06-06-1997,30.183231,30.282301,29.6926,29.777517,19.882725,70328600
-09-06-1997,29.626554,29.673731,29.357651,29.45672,19.668526,73711673
-10-06-1997,29.485025,29.711472,29.395391,29.508614,19.703175,78257942
-11-06-1997,29.867151,30.499311,29.867151,30.277582,20.216627,101775176
-12-06-1997,30.192665,30.324759,30.051138,30.145491,20.128426,62495174
-13-06-1997,30.192665,30.829542,30.121902,30.485159,20.355221,117069485
-16-06-1997,30.088879,30.277582,29.352934,29.461437,19.918266,88763804
-17-06-1997,29.768082,30.754061,29.631271,30.475723,20.604004,119737683
-18-06-1997,32.598644,32.612797,32.032532,32.23539,21.793674,104588044
-19-06-1997,31.985355,32.457115,31.64097,32.15519,21.739454,155919184
-20-06-1997,32.367481,32.994923,32.079708,32.343895,21.867037,156697651
-23-06-1997,32.362762,32.504292,31.990074,32.093861,21.69799,70278256
-24-06-1997,32.060837,32.31559,31.909874,32.23539,21.793674,43736182
-25-06-1997,32.306152,32.409939,31.985355,32.112732,21.710752,79493739
-26-06-1997,32.268414,32.674126,32.136318,32.310871,21.844715,114118835
-27-06-1997,32.268414,32.504292,32.2118,32.258976,21.809626,38586852
-30-06-1997,32.079708,32.197647,31.76363,32.037251,21.659719,61521693
-01-07-1997,32.263695,33.211933,32.17878,32.858112,22.214689,126908166
-02-07-1997,33.211933,33.627083,32.84396,33.032665,22.332699,147523503
-03-07-1997,32.928879,33.11758,32.551468,32.692997,22.103058,77997217
-04-07-1997,32.740173,33.306286,32.603363,33.013794,22.319941,99928900
-07-07-1997,33.509144,33.768608,33.325157,33.377048,22.565533,89206826
-08-07-1997,33.259109,33.494987,32.905289,33.353462,22.549589,76777848
-09-07-1997,33.674259,33.726151,33.320438,33.443096,22.610184,72910419
-10-07-1997,33.537449,33.631802,33.127014,33.244957,22.476227,40180352
-11-07-1997,33.032665,33.353462,32.891136,33.089275,22.370968,58984918
-14-07-1997,32.749607,32.853394,31.702299,31.87685,21.551275,140021284
-15-07-1997,31.905157,32.570339,31.749475,32.4524,21.940393,106256794
-16-07-1997,32.740173,32.777912,31.197515,31.36735,21.206814,175433326
-17-07-1997,31.183363,32.070274,31.070141,31.782499,21.48749,210860206
-18-07-1997,31.782499,31.782499,31.782499,31.782499,21.48749,0
-21-07-1997,30.994659,31.107882,30.34363,30.739908,20.782612,142730816
-22-07-1997,30.85313,30.923895,30.305889,30.546488,20.651846,153152949
-23-07-1997,31.0324,31.36735,30.857849,31.178646,21.079235,71830421
-24-07-1997,31.329609,31.768347,30.669144,30.952202,20.926144,106837597
-25-07-1997,30.669144,30.749344,29.862434,30.154926,20.387121,107008234
-28-07-1997,30.28702,30.329477,29.706753,29.876587,20.198936,59975357
-29-07-1997,29.758648,30.070009,29.508614,29.994528,20.278679,72264964
-30-07-1997,30.192665,30.28702,29.824694,29.900175,20.214888,37440084
-31-07-1997,30.070009,30.754061,29.937916,30.664427,20.731583,94128816
-01-08-1997,30.650274,30.702168,30.249277,30.452135,20.588055,45953409
-04-08-1997,30.706884,31.499443,30.574793,30.923895,20.907,101713704
-05-08-1997,31.037119,31.886286,30.909742,31.570208,21.343966,57840269
-06-08-1997,32.532597,32.532597,31.716454,32.041965,21.662909,9937247
-07-08-1997,31.136187,31.607948,30.900307,31.155058,21.063286,63735211
-08-08-1997,30.985224,31.065422,30.527617,30.645555,20.718824,46083242
-11-08-1997,30.900307,31.348478,30.782368,31.244692,21.123886,57232440
-12-08-1997,31.32489,31.702299,30.75878,31.0324,20.980366,58219699
-13-08-1997,30.711603,30.79652,30.381371,30.584229,20.677359,29560025
-14-08-1997,30.574793,30.683296,30.159643,30.28702,20.476427,56476759
-15-08-1997,30.28702,30.28702,30.28702,30.28702,20.476427,0
-18-08-1997,30.471004,30.475723,29.923763,29.985092,20.272297,28959614
-19-08-1997,29.933199,30.268148,29.725624,29.886023,20.205318,47957605
-20-08-1997,29.956785,30.371935,29.824694,30.305889,20.489189,35255183
-21-08-1997,30.513464,31.390938,29.966221,30.055857,20.320139,77282341
-22-08-1997,30.003962,30.098314,29.371803,29.433132,19.89913,64378546
-25-08-1997,29.249146,29.291603,28.399977,29.008549,19.612076,72992028
-26-08-1997,29.234993,29.334063,28.82456,28.918913,19.551474,54988186
-27-08-1997,29.145357,29.669012,29.145357,29.22084,19.755602,38867715
-28-08-1997,29.032137,29.154795,28.683033,28.739643,19.430279,38501004
-29-08-1997,28.574528,28.574528,26.729944,26.762968,18.093889,132746935
-01-09-1997,26.795992,27.069613,26.192139,26.649746,18.01734,98211926
-02-09-1997,26.890345,27.725359,26.659182,27.50835,18.597828,86461789
-03-09-1997,27.928217,28.357517,27.461174,27.692335,18.722208,133852369
-04-09-1997,27.371538,27.734795,27.225292,27.668749,18.70627,71891893
-05-09-1997,27.819712,27.98011,27.649878,27.909346,18.868929,53971780
-08-09-1997,27.645161,27.862169,27.484762,27.80084,18.795576,34495793
-09-09-1997,27.833864,27.947086,27.465891,27.635725,18.683937,43109805
-10-09-1997,27.362104,27.447021,26.814861,26.899778,18.186384,54219787
-11-09-1997,26.91865,27.352669,26.91865,27.036589,18.278873,48542117
-12-09-1997,26.810144,26.871473,26.536524,26.786556,18.109833,55788380
-15-09-1997,26.890345,26.984695,26.758251,26.890345,18.180006,25115502
-16-09-1997,27.022436,27.442303,26.998848,27.126225,18.339478,56644747
-17-09-1997,26.994131,27.24888,26.994131,27.11207,18.329908,5908189
-18-09-1997,26.616722,26.748816,26.003433,26.201572,17.71434,59637792
-19-09-1997,26.409147,26.545958,25.998716,26.121374,17.660122,38331956
-22-09-1997,25.970411,26.041176,25.49865,25.564697,17.283762,34821170
-23-09-1997,25.484497,25.838318,25.404299,25.682636,17.363501,38565125
-24-09-1997,26.26762,26.352537,25.710941,25.786425,17.433666,39384927
-25-09-1997,25.593002,26.041176,25.569414,25.989281,17.57081,39739450
-26-09-1997,26.111938,26.32423,25.876059,25.909082,17.516592,40074366
-29-09-1997,26.135527,26.574265,25.960976,26.26762,17.758989,46018591
-30-09-1997,26.229879,26.26762,25.975128,26.041176,17.6059,28416436
-01-10-1997,26.08835,26.08835,25.366556,25.687353,17.366688,41587316
-02-10-1997,25.687353,25.687353,25.687353,25.687353,17.366688,0
-03-10-1997,25.687353,25.687353,25.687353,25.687353,17.366688,0
-06-10-1997,25.687353,25.687353,25.687353,25.687353,17.366688,0
-07-10-1997,25.687353,25.687353,25.687353,25.687353,17.366688,0
-08-10-1997,25.687353,25.687353,25.687353,25.687353,17.366688,0
-09-10-1997,25.427885,25.975128,25.333534,25.927952,17.52935,37661065
-10-10-1997,25.993999,27.126225,25.946823,26.923367,18.20233,94034488
-13-10-1997,27.069613,27.550808,26.512936,26.60257,17.985445,63345182
-14-10-1997,26.630875,26.748816,25.47978,25.918516,17.52297,41681114
-15-10-1997,26.229879,26.597853,26.144962,26.413864,17.857864,28836140
-16-10-1997,26.767687,27.692335,26.428019,27.522503,18.607393,99276026
-17-10-1997,27.640444,27.730078,27.088484,27.305492,18.460678,65702841
-20-10-1997,27.196987,27.984829,27.196987,27.805559,18.798761,70934310
-21-10-1997,27.838581,27.881041,26.541241,26.998848,18.253363,80329968
-22-10-1997,27.215858,27.498915,26.659182,26.729944,18.07156,57161429
-23-10-1997,26.569546,27.145094,25.673203,25.946823,17.542107,64225396
-24-10-1997,25.805296,25.923235,25.253336,25.725096,17.392204,57441762
-27-10-1997,25.663767,26.159115,25.484497,25.85247,17.478315,48428712
-28-10-1997,25.805296,25.805296,23.286095,23.45121,15.854877,88032501
-29-10-1997,24.045628,25.758118,24.045628,25.385427,17.162561,64942921
-30-10-1997,25.380711,25.380711,24.545694,24.757986,16.738361,22133586
-31-10-1997,24.757986,24.757986,24.757986,24.757986,16.738361,0
-03-11-1997,25.003302,25.281639,23.800314,24.300379,16.42898,50148865
-04-11-1997,24.437189,24.805162,24.083368,24.507954,16.569319,51459912
-05-11-1997,24.578716,24.71081,24.206026,24.446625,16.527859,32918191
-06-11-1997,24.352272,24.616459,23.932405,24.512671,16.572508,42570866
-07-11-1997,24.37586,24.498518,24.201309,24.328684,16.448116,26372496
-10-11-1997,24.201309,24.390013,24.111675,24.253202,16.397087,20682637
-11-11-1997,24.248486,24.668352,24.224897,24.550411,16.598022,31931462
-12-11-1997,24.531542,24.578716,23.889948,23.970146,16.205717,36767073
-13-11-1997,23.8239,23.861643,22.696392,22.984167,15.539116,87330874
-14-11-1997,22.984167,22.984167,22.984167,22.984167,15.539116,0
-17-11-1997,23.196459,23.493668,22.743568,23.3144,15.762383,56668594
-18-11-1997,23.304964,23.304964,22.724699,22.960579,15.52317,46724987
-19-11-1997,22.455795,22.776592,22.125563,22.432207,15.165952,51318951
-20-11-1997,22.385031,22.644501,21.899118,22.460512,15.185081,43763739
-21-11-1997,22.352009,23.106825,22.219915,22.418055,15.156381,69007484
-24-11-1997,22.271809,22.361443,20.85181,20.85181,14.097473,79421668
-25-11-1997,20.285698,21.031078,19.507294,20.799915,14.062391,130783544
-26-11-1997,21.69626,21.700979,20.205498,20.450813,13.826374,75272846
-27-11-1997,20.34231,21.450947,20.238522,21.342442,14.429185,94266598
-28-11-1997,21.191479,21.191479,20.450813,20.658388,13.966709,79922452
-01-12-1997,20.526295,21.60191,20.474401,21.42264,14.483403,85599062
-02-12-1997,21.597193,21.842506,20.85181,21.361311,14.441936,87599018
-03-12-1997,21.092407,21.290546,20.809353,20.917856,14.14213,36681754
-04-12-1997,20.762177,21.134867,20.295134,20.436661,13.816801,58769237
-05-12-1997,20.568754,20.884832,19.875265,20.106428,13.593537,85782418
-08-12-1997,20.148888,20.648952,19.74789,20.531013,13.880596,84726268
-09-12-1997,20.540447,20.559319,19.648821,20.120581,13.603106,72512971
-10-12-1997,19.823372,20.144169,19.351612,19.606363,13.255454,77113823
-11-12-1997,19.582775,20.049816,19.115732,19.879984,13.440445,88205788
-12-12-1997,19.898853,20.314003,19.634668,19.936596,13.47872,64407162
-15-12-1997,19.917725,20.233805,19.771479,20.177193,13.641379,28591313
-16-12-1997,20.238522,21.08769,20.238522,20.903704,14.13256,69518867
-17-12-1997,21.182041,21.266958,20.85181,21.125431,14.282466,42029808
-18-12-1997,21.172607,21.465099,20.974468,21.026361,14.215487,58302368
-19-12-1997,20.960316,21.32357,20.823503,21.252806,14.368583,44904148
-22-12-1997,21.408487,22.158587,21.370747,21.922707,14.821488,59278499
-23-12-1997,21.993469,22.262375,21.866095,22.134998,14.965011,52000971
-24-12-1997,21.884966,21.936859,21.474533,21.884966,14.795971,46009052
-25-12-1997,21.884966,21.884966,21.884966,21.884966,14.795971,0
-26-12-1997,21.984035,22.729418,21.946295,22.658653,15.319044,72025965
-29-12-1997,22.738852,22.903969,22.583172,22.828485,15.433866,48666651
-30-12-1997,22.89925,23.012472,22.408621,22.644501,15.309482,48851067
-31-12-1997,22.767157,23.333269,22.583172,23.111544,15.625237,71978272
-01-01-1998,22.932274,23.347424,22.856792,23.243635,15.71454,37375962
-02-01-1998,23.304964,23.58802,23.286095,23.503103,15.889958,33278014
-05-01-1998,23.672937,23.790878,23.267223,23.366293,15.797464,43213141
-06-01-1998,23.182306,23.50782,22.861509,23.380445,15.807035,55791030
-07-01-1998,23.300247,23.76729,23.07852,23.385164,15.810224,58675439
-08-01-1998,23.229483,23.304964,22.370878,22.517124,15.223364,79614563
-09-01-1998,22.366161,22.366161,21.748156,22.068953,14.920363,90981032
-12-01-1998,21.936859,21.936859,21.42264,21.644367,14.633306,62938196
-13-01-1998,21.771744,22.342573,21.771744,22.177458,14.993717,53918787
-14-01-1998,22.29068,22.597324,21.597193,21.927423,14.824677,56434365
-15-01-1998,21.818918,22.361443,21.691544,22.252939,15.044749,64737838
-16-01-1998,22.408621,23.257788,22.21048,23.111544,15.625237,119515112
-19-01-1998,23.295528,24.366425,23.295528,24.300379,16.42898,106402524
-20-01-1998,24.33812,24.493801,23.710678,23.92297,16.173824,78919295
-21-01-1998,23.776726,23.955994,23.521975,23.644632,15.985642,43292631
-22-01-1998,23.50782,23.50782,22.672806,22.795464,15.41154,68849565
-23-01-1998,22.757723,23.092672,22.611477,22.927555,15.500844,55689283
-26-01-1998,22.927555,22.927555,22.927555,22.927555,15.500844,0
-27-01-1998,23.097389,23.097389,22.52656,22.696392,15.344554,44582480
-28-01-1998,22.550148,22.616194,22.031212,22.215199,15.019234,49112322
-29-01-1998,22.106693,22.432207,21.936859,22.356726,15.114916,37747443
-30-01-1998,22.44636,23.158718,22.418055,23.073803,15.599717,50426549
-02-02-1998,23.116261,23.389881,22.984167,23.295528,15.749622,37224932
-03-02-1998,23.3144,23.399317,22.97945,23.083237,15.606095,30884850
-04-02-1998,23.163437,23.210611,22.432207,22.550148,15.245688,53250016
-05-02-1998,22.644501,22.922838,22.465231,22.578453,15.264824,40868731
-06-02-1998,22.635065,22.99832,22.620913,22.837921,15.440247,32218154
-09-02-1998,22.738852,22.894533,22.672806,22.809616,15.421105,18261917
-10-02-1998,22.701111,22.729418,22.413338,22.493536,15.207415,24429773
-11-02-1998,22.455795,22.578453,22.149151,22.201044,15.009664,33626178
-12-02-1998,22.149151,22.408621,22.106693,22.361443,15.118109,22374174
-13-02-1998,22.42749,22.738852,22.323704,22.672806,15.328613,22624301
-16-02-1998,22.672806,22.672806,22.672806,22.672806,15.328613,0
-17-02-1998,22.833204,23.106825,22.776592,22.875662,15.465757,22807127
-18-02-1998,22.833204,22.965298,22.531277,22.606758,15.283961,23829362
-19-02-1998,22.597324,22.965298,22.597324,22.795464,15.41154,18794497
-20-02-1998,22.833204,22.97945,22.653934,22.691675,15.341372,21228995
-23-02-1998,22.691675,23.531408,22.653934,23.248352,15.71773,29829229
-24-02-1998,23.517256,23.710678,23.328552,23.536127,15.912286,39012916
-25-02-1998,23.776726,23.984299,23.611609,23.913534,16.167448,30887499
-26-02-1998,23.918253,23.993734,23.701242,23.861643,16.13236,26871160
-27-02-1998,23.871077,24.323967,23.871077,24.196592,16.358812,36723619
-02-03-1998,24.286226,25.517521,24.286226,25.394863,17.168943,42917440
-03-03-1998,25.26277,25.380711,24.248486,24.644764,16.661814,31533484
-04-03-1998,24.861774,26.310078,24.772139,26.201572,17.71434,100214532
-05-03-1998,26.05061,26.083633,25.593002,25.710941,17.382631,48931616
-06-03-1998,25.550545,25.918516,25.192005,25.753401,17.411341,73937953
-09-03-1998,25.89493,26.220444,25.710941,26.03174,17.599516,46515665
-10-03-1998,25.899647,26.729944,25.710941,26.305361,17.784508,64902116
-11-03-1998,26.409147,26.701639,25.57885,25.843035,17.471941,58790964
-12-03-1998,25.734529,26.26762,25.593002,25.753401,17.411341,62439532
-13-03-1998,25.753401,25.753401,25.753401,25.753401,17.411341,0
-16-03-1998,25.998716,26.522369,25.998716,26.121374,17.660122,49201880
-17-03-1998,26.060045,26.064762,25.710941,25.918516,17.52297,34400405
-18-03-1998,26.314796,26.654463,26.277056,26.380842,17.835539,40468104
-19-03-1998,26.489347,26.68277,26.041176,26.144962,17.676065,41985823
-20-03-1998,25.984564,26.305361,25.786425,26.18742,17.704771,32475700
-23-03-1998,26.272337,26.5035,26.272337,26.413864,17.857864,6271191
-24-03-1998,26.607286,27.211142,26.418583,26.829016,18.138535,52779968
-25-03-1998,26.890345,27.385693,26.843166,27.281904,18.444725,38500474
-26-03-1998,27.267752,27.267752,26.428019,26.578981,17.9695,40929143
-27-03-1998,26.569546,26.937519,26.409147,26.890345,18.180006,34329925
-30-03-1998,26.970543,27.079048,26.333666,26.399714,17.848299,27997261
-31-03-1998,26.32423,26.607286,26.159115,26.314796,17.790886,38761199
-01-04-1998,26.512936,27.130941,26.512936,27.05546,18.291634,31204928
-02-04-1998,27.168682,27.267752,26.843166,26.932802,18.208708,29669190
-03-04-1998,27.163965,27.730078,26.994131,27.52722,18.61058,44649252
-06-04-1998,27.734795,27.909346,27.42815,27.616856,18.671183,28953255
-07-04-1998,27.593267,28.513199,27.456455,28.173532,19.047543,53313607
-08-04-1998,28.173532,28.173532,28.173532,28.173532,19.047543,0
-09-04-1998,28.966089,29.107616,28.225426,28.541506,19.29632,53385148
-10-04-1998,28.418846,28.871737,28.239578,28.442434,19.229342,59499480
-13-04-1998,28.371672,28.371672,27.366821,27.484762,18.581877,49381527
-14-04-1998,27.484762,27.484762,27.484762,27.484762,18.581877,0
-15-04-1998,28.25845,28.815126,28.211273,28.650009,19.369677,61226522
-16-04-1998,28.541506,28.569811,27.881041,27.975391,18.91358,40062178
-17-04-1998,27.965958,28.164097,27.715923,28.102768,18.999695,32673364
-20-04-1998,28.11692,28.399977,27.857452,27.942369,18.891253,36048488
-21-04-1998,28.02257,28.376389,27.937653,28.173532,19.047543,39801452
-22-04-1998,28.494329,28.852867,27.871605,27.965958,18.907206,37722537
-23-04-1998,27.928217,28.107485,27.371538,27.494198,18.588255,31123848
-24-04-1998,27.536655,27.961241,27.036589,27.852736,18.830654,46892445
-27-04-1998,27.928217,28.041439,27.602701,27.734795,18.750914,30171564
-28-04-1998,27.654594,27.833864,27.503632,27.654594,18.696699,29254255
-29-04-1998,28.11692,28.3528,26.937519,27.050741,18.288441,66533241
-30-04-1998,26.984695,27.338516,26.762968,27.182835,18.377754,32774050
-01-05-1998,27.182835,27.182835,27.182835,27.182835,18.377754,0
-04-05-1998,27.253599,27.550808,27.126225,27.29134,18.451105,19825211
-05-05-1998,27.19227,27.347952,27.008284,27.253599,18.425592,28034356
-06-05-1998,27.456455,27.456455,26.442171,26.612005,17.991821,39291129
-07-05-1998,26.612005,26.612005,26.612005,26.612005,17.991821,0
-08-05-1998,26.512936,26.607286,26.144962,26.234596,17.736664,34012497
-11-05-1998,26.144962,26.413864,26.126093,26.286489,17.771751,19519441
-12-05-1998,26.239313,26.239313,24.833467,24.904232,16.837233,58196382
-13-05-1998,24.908951,25.097654,24.069216,24.210745,16.368382,39260393
-14-05-1998,24.111675,24.805162,23.927689,24.71081,16.706463,45466404
-15-05-1998,24.809879,24.838186,23.738983,23.828617,16.110033,62078649
-18-05-1998,23.927689,24.441908,23.833336,24.13998,16.320536,43951864
-19-05-1998,24.154133,24.286226,23.762571,23.970146,16.205717,43381659
-20-05-1998,24.158852,24.715528,24.064499,24.592871,16.626728,42862328
-21-05-1998,24.701374,24.701374,23.899382,24.036194,16.25037,37010841
-22-05-1998,24.012606,24.290943,23.894665,24.229614,16.381138,28039656
-25-05-1998,23.989017,24.130545,23.729549,24.007887,16.231237,15798803
-26-05-1998,23.918253,23.965429,23.484234,23.569151,15.934613,39992227
-27-05-1998,23.578585,23.76729,23.116261,23.205894,15.689022,31019452
-28-05-1998,23.120977,23.470079,22.894533,22.951143,15.516792,25630594
-29-05-1998,22.908686,23.248352,22.276527,22.84264,15.443437,36435867
-01-06-1998,23.021908,23.380445,22.196327,22.318985,15.089399,32254189
-02-06-1998,22.267092,22.44636,21.333006,21.446228,14.499349,38690719
-03-06-1998,21.700979,21.700979,19.686562,20.361179,13.765767,85560908
-04-06-1998,20.403639,20.436661,19.634668,19.809219,13.392599,69790191
-05-06-1998,19.677128,19.677128,18.691147,18.809088,12.716433,70238511
-08-06-1998,18.870417,19.05912,17.643839,18.431679,12.461277,79378214
-09-06-1998,18.681711,19.328024,18.030684,18.936462,12.802546,72020136
-10-06-1998,19.011944,19.247826,18.044836,18.224106,12.32094,49504470
-11-06-1998,17.9552,18.681711,17.459852,18.592077,12.569718,54003576
-12-06-1998,18.68643,19.33746,18.68643,19.19593,12.977967,45911545
-15-06-1998,18.964767,19.007227,18.068424,18.139189,12.263526,36799928
-16-06-1998,18.025965,18.488291,17.459852,18.384502,12.429379,43553886
-17-06-1998,18.681711,20.21965,18.681711,20.148888,13.622245,63871403
-18-06-1998,20.549883,20.856527,19.648821,19.828091,13.405357,79166242
-19-06-1998,19.851679,19.903572,19.049685,19.181778,12.968403,66917440
-22-06-1998,19.021379,19.021379,17.738192,18.582642,12.56334,43083309
-23-06-1998,18.398657,19.389353,18.257128,19.313871,13.057708,50712711
-24-06-1998,19.342176,19.719585,19.181778,19.592211,13.50988,32517564
-25-06-1998,19.65354,20.068687,19.578056,19.936596,13.747351,36115259
-26-06-1998,19.94603,19.94603,19.464834,19.634668,13.539157,30385656
-29-06-1998,19.563904,20.082842,19.488422,20.012077,13.799403,34728432
-30-06-1998,20.096992,20.361179,19.813936,20.054535,13.828679,46821435
-01-07-1998,19.729019,19.908289,19.280848,19.592211,13.50988,44085406
-02-07-1998,19.460117,19.625233,19.342176,19.384636,13.366744,19757380
-03-07-1998,19.450682,19.478987,18.728888,18.82324,12.979633,35735829
-06-07-1998,18.955334,19.719585,18.92231,19.573339,13.496865,38615469
-07-07-1998,19.648821,20.663107,19.648821,20.39892,14.066151,85180418
-08-07-1998,20.332874,20.757458,20.007359,20.233805,13.952293,53548366
-09-07-1998,20.309286,20.464968,20.115864,20.233805,13.952293,31872109
-10-07-1998,20.375332,21.691544,20.337591,21.502838,14.827359,106057540
-13-07-1998,21.55945,21.818918,20.309286,20.479118,14.121451,92955551
-14-07-1998,20.375332,20.795198,20.196062,20.502707,14.137715,59436948
-15-07-1998,20.757458,21.106562,20.02623,20.148888,13.89374,58207511
-16-07-1998,20.361179,20.85181,20.030947,20.785765,14.332902,50463644
-17-07-1998,20.832939,21.082973,20.427225,20.521578,14.150731,52870056
-20-07-1998,20.615931,20.710281,19.931877,20.016794,13.802651,32222393
-21-07-1998,20.030947,20.18191,19.488422,19.554468,13.483854,43418754
-22-07-1998,19.71015,19.98377,19.530882,19.691278,13.578193,37840181
-23-07-1998,19.766762,19.785631,18.74304,18.846828,12.9959,44347192
-24-07-1998,18.870417,19.445965,18.64397,19.129885,13.191084,64750026
-27-07-1998,19.238388,19.370481,18.172211,18.365633,12.664088,47258097
-28-07-1998,18.309021,19.144037,18.309021,19.007227,13.106507,52470489
-29-07-1998,19.328024,19.582775,18.776064,19.469551,13.425302,49000507
-30-07-1998,19.526163,19.695997,19.210085,19.403505,13.379757,44115612
-31-07-1998,19.512011,20.049816,19.512011,19.795067,13.649763,48957583
-03-08-1998,19.625233,19.625233,18.610949,19.111013,13.178067,35140718
-04-08-1998,18.993074,19.332743,18.993074,19.172342,13.220358,23909381
-05-08-1998,18.964767,19.455399,18.710018,19.271414,13.288673,37136964
-06-08-1998,19.389353,19.568623,18.964767,19.082708,13.158548,34762878
-07-08-1998,19.05912,19.228954,18.851545,19.007227,13.106507,34896420
-10-08-1998,18.82324,18.92231,18.573208,18.658125,12.865781,26341230
-11-08-1998,18.648689,18.719454,18.332609,18.426962,12.70638,25633773
-12-08-1998,18.125034,18.318457,17.785366,17.945766,12.374568,40390204
-13-08-1998,17.922178,18.58736,17.804237,18.379786,12.673849,41312282
-14-08-1998,18.398657,18.474138,18.073141,18.110882,12.488423,26502859
-17-08-1998,18.209951,18.375069,17.851414,17.903307,12.345289,24503963
-18-08-1998,17.974072,17.974072,17.181515,17.271149,11.909382,49391595
-19-08-1998,17.360783,17.926895,16.898458,17.223972,11.876853,53822870
-20-08-1998,17.4457,18.209951,17.200384,18.096729,12.478666,59798890
-21-08-1998,18.021248,18.115601,17.233408,17.351349,11.964688,63054250
-24-08-1998,17.266432,17.4457,16.955069,17.38909,11.990708,41142705
-25-08-1998,17.478724,17.71932,17.417395,17.634403,12.159866,32949987
-26-08-1998,17.634403,17.634403,17.634403,17.634403,12.159866,0
-27-08-1998,17.879719,18.115601,17.549486,17.714603,12.21517,44093885
-28-08-1998,17.511745,17.511745,16.983376,17.077726,11.77601,41041488
-31-08-1998,17.106031,17.398523,17.063574,17.238125,11.886611,27554240
-01-09-1998,17.200384,17.200384,16.605967,16.804106,11.587332,31287067
-02-09-1998,17.077726,17.252277,17.006964,17.157927,11.831314,20362030
-03-09-1998,17.139055,17.4457,17.030552,17.181515,11.847575,31386694
-04-09-1998,17.266432,17.870283,17.266432,17.766497,12.250954,43341914
-07-09-1998,17.917459,19.129885,17.917459,19.016663,13.113008,79716839
-08-09-1998,19.05912,19.342176,18.728888,19.210085,13.246387,42518403
-09-09-1998,19.530882,19.719585,19.040251,19.148754,13.204092,45372606
-10-09-1998,19.087425,19.478987,18.993074,19.252542,13.27566,50659188
-11-09-1998,19.167625,19.167625,18.639254,18.761911,12.937349,37386561
-14-09-1998,18.8657,19.526163,18.8657,19.43181,13.399275,41972575
-15-09-1998,19.389353,19.39407,19.068556,19.129885,13.191084,34707765
-16-09-1998,19.342176,19.856396,18.927029,18.983639,13.090237,37800436
-17-09-1998,18.964767,19.087425,18.648689,18.710018,12.901565,39034113
-18-09-1998,18.648689,18.648689,18.408091,18.554337,12.794211,28723265
-21-09-1998,18.681711,18.8657,18.327892,18.426962,12.70638,23782728
-22-09-1998,18.323174,18.436398,18.082577,18.158058,12.520953,38811543
-23-09-1998,18.35148,18.82324,18.35148,18.667559,12.872284,34214400
-24-09-1998,18.842112,19.714869,18.842112,19.596928,13.513131,67964582
-25-09-1998,19.766762,20.139452,19.639385,19.931877,13.744099,70284615
-28-09-1998,20.021511,20.096992,19.493139,19.563904,13.490362,48698447
-29-09-1998,19.714869,19.813936,19.011944,19.115732,13.181322,41334540
-30-09-1998,19.153473,19.153473,18.747759,18.960051,13.073972,42280994
-01-10-1998,18.960051,18.960051,18.960051,18.960051,13.073972,0
-02-10-1998,18.960051,18.960051,18.960051,18.960051,13.073972,0
-05-10-1998,18.884569,18.884569,17.4457,17.4457,12.029748,36862990
-06-10-1998,17.12962,17.313606,16.096464,16.497461,11.375887,60932941
-07-10-1998,16.752213,17.091881,16.502178,17.039986,11.749984,72477996
-08-10-1998,17.077726,17.172079,15.686034,15.785103,10.884676,89400250
-09-10-1998,15.690751,16.1861,15.638857,15.766233,10.871664,76921459
-12-10-1998,15.992678,16.275734,15.011416,15.20012,10.4813,73581310
-13-10-1998,15.110486,15.379389,14.350952,14.520785,10.012861,95105477
-14-10-1998,15.001981,15.686034,14.733077,15.657728,10.796845,73220428
-15-10-1998,15.686034,15.686034,15.001981,15.148227,10.445517,71577115
-16-10-1998,15.275602,15.426565,14.737795,15.058592,10.383707,65340898
-19-10-1998,15.072745,15.096333,14.72836,14.813277,10.21455,16583099
-20-10-1998,14.766101,14.817994,14.133942,14.336799,9.885992,55122788
-21-10-1998,14.336799,14.336799,14.336799,14.336799,9.885992,0
-22-10-1998,14.836865,14.836865,14.247164,14.440586,9.957561,49740289
-23-10-1998,14.270752,14.931217,14.214141,14.671749,10.116961,75823974
-26-10-1998,14.775536,15.662445,14.775536,15.502047,10.689495,73332243
-27-10-1998,15.591681,15.662445,15.115203,15.351084,10.585398,53245776
-28-10-1998,15.643575,15.73321,14.884041,15.006698,10.347922,60238202
-29-10-1998,14.907629,15.167097,14.634008,15.011416,10.351177,58388747
-30-10-1998,15.171815,15.39826,14.72836,14.813277,10.21455,83748017
-02-11-1998,14.619855,14.704772,14.07733,14.270752,9.840449,72660292
-03-11-1998,14.237729,14.289623,14.082048,14.190553,9.785149,74371965
-04-11-1998,14.190553,14.190553,14.190553,14.190553,9.785149,0
-05-11-1998,14.223576,14.459456,14.166965,14.388692,9.921776,56751263
-06-11-1998,14.421716,14.737795,14.388692,14.690619,10.129971,65944489
-09-11-1998,14.775536,15.737927,14.775536,15.431283,10.640697,79794739
-10-11-1998,15.469024,15.827562,15.190685,15.619987,10.770819,57210182
-11-11-1998,16.011547,16.030418,15.256732,15.365236,10.595155,65817306
-12-11-1998,15.218991,15.65301,14.96424,15.53507,10.712266,89164961
-13-11-1998,15.530353,15.530353,15.20012,15.256732,10.520335,67062641
-16-11-1998,15.223708,15.327496,14.973675,15.101051,10.412984,50685684
-17-11-1998,15.105768,15.308625,15.077463,15.195403,10.478046,42728255
-18-11-1998,15.313343,15.77095,15.289755,15.73321,10.848891,63410893
-19-11-1998,15.704904,15.756798,15.285037,15.285037,10.539854,58540307
-20-11-1998,15.332213,15.379389,15.08218,15.185967,10.471539,45256551
-23-11-1998,15.157662,15.157662,14.718925,14.770818,10.18527,42630748
-24-11-1998,14.860453,14.992546,14.72836,14.780253,10.191778,42782308
-25-11-1998,14.780253,14.780253,14.780253,14.780253,10.191778,0
-26-11-1998,14.624573,14.851018,14.317928,14.365104,9.905513,40173993
-27-11-1998,14.322646,14.416998,14.110354,14.29434,9.856716,49166905
-30-11-1998,13.968826,14.190553,13.747098,14.190553,9.785149,56808496
-01-12-1998,14.096201,14.289623,14.016002,14.110354,9.729845,42799266
-02-12-1998,14.341516,14.591549,14.317928,14.398128,9.928282,61781359
-03-12-1998,14.435868,14.435868,14.162247,14.251882,9.827435,43268784
-04-12-1998,14.204706,14.53022,14.020719,14.49248,9.99334,64933912
-07-12-1998,14.539656,14.789689,14.464174,14.770818,10.18527,42543840
-08-12-1998,14.718925,15.025569,14.634008,14.98311,10.331659,49628474
-09-12-1998,15.068027,15.129356,14.794406,14.813277,10.21455,45594117
-10-12-1998,14.879323,14.992546,14.737795,14.822712,10.221057,28324228
-11-12-1998,14.879323,14.992546,14.775536,14.935934,10.299128,29777826
-14-12-1998,14.954805,15.266167,14.884041,14.935934,10.299128,51541521
-15-12-1998,14.832147,14.884041,14.586832,14.586832,10.058407,37917551
-16-12-1998,14.61042,14.648161,14.39341,14.648161,10.100693,29411644
-17-12-1998,14.247164,14.51135,14.05846,14.105636,9.726592,50667667
-18-12-1998,14.05846,14.29434,14.05846,14.242447,9.82093,29009428
-21-12-1998,14.473609,14.652878,14.398128,14.577397,10.051899,30715272
-22-12-1998,14.662313,14.662313,14.41228,14.549091,10.03238,25152067
-23-12-1998,14.718925,14.860453,14.459456,14.459456,9.970572,34585881
-24-12-1998,14.341516,14.435868,14.261317,14.322646,9.876232,32452913
-25-12-1998,14.322646,14.322646,14.322646,14.322646,9.876232,0
-28-12-1998,14.742513,14.954805,14.600985,14.808559,10.211295,44456357
-29-12-1998,14.756665,15.001981,14.440586,14.898194,10.273103,41827374
-30-12-1998,15.294472,15.629422,15.285037,15.473741,10.669975,62841844
-31-12-1998,15.426565,15.450153,14.869888,14.869888,10.253588,44149814
-01-01-1999,14.954805,15.096333,14.737795,15.096333,10.40973,44887985
-04-01-1999,15.360519,15.445436,15.096333,15.20012,10.4813,40292040
-05-01-1999,15.247296,15.247296,14.926499,15.204838,10.484552,44475011
-06-01-1999,15.426565,15.440718,15.058592,15.171815,10.461779,32279562
-07-01-1999,15.237861,16.34178,15.204838,16.134207,11.125402,148386049
-08-01-1999,16.605967,17.426828,16.384239,17.426828,12.016734,113615932
-11-01-1999,17.643839,18.681711,17.12962,17.653275,12.172879,139213363
-12-01-1999,17.318325,17.676863,16.983376,17.38909,11.990708,87081489
-13-01-1999,17.728756,17.926895,16.983376,17.11075,11.798781,85903105
-14-01-1999,16.596531,17.058855,16.511614,16.747494,11.548293,55224609
-15-01-1999,16.747494,16.978657,16.143641,16.228558,11.190461,51492789
-18-01-1999,16.37952,16.37952,15.780386,16.271015,11.219739,38015556
-19-01-1999,16.157795,16.1861,15.568093,15.568093,10.735038,41729835
-20-01-1999,15.568093,15.568093,15.568093,15.568093,10.735038,0
-21-01-1999,15.756798,16.08703,15.502047,16.039854,11.06034,41303316
-22-01-1999,16.134207,16.643707,16.091747,16.181381,11.15793,44123667
-25-01-1999,15.756798,15.978525,15.346366,15.671881,10.806602,40418291
-26-01-1999,15.671881,15.671881,15.671881,15.671881,10.806602,0
-27-01-1999,15.803974,16.308758,15.709622,15.945502,10.995279,48738128
-28-01-1999,15.945502,16.1861,15.544505,15.841714,10.923712,38436766
-29-01-1999,15.874738,15.945502,15.605834,15.756798,10.865158,28435365
-01-02-1999,15.572811,15.657728,15.195403,15.195403,10.478046,25650392
-02-02-1999,15.148227,15.228426,14.671749,14.789689,10.198284,37720544
-03-02-1999,15.096333,15.096333,14.761383,15.006698,10.347922,24612418
-04-02-1999,15.011416,15.086898,14.586832,14.652878,10.103947,19774698
-05-02-1999,14.671749,14.714207,14.355669,14.41228,9.938041,23685348
-08-02-1999,14.435868,14.473609,13.992414,13.992414,9.64852,22145742
-09-02-1999,13.964108,14.459456,13.893344,14.459456,9.970572,35707510
-10-02-1999,14.53022,14.558526,14.256599,14.539656,10.025874,28013700
-11-02-1999,14.624573,15.077463,14.355669,14.709489,10.142982,58158736
-12-02-1999,14.718925,14.836865,14.539656,14.624573,10.084427,29091270
-15-02-1999,14.648161,14.709489,14.209423,14.209423,9.79816,23718638
-16-02-1999,14.166965,14.341516,14.067895,14.199988,9.791655,32921275
-17-02-1999,14.336799,14.501915,14.011284,14.209423,9.79816,33358362
-18-02-1999,14.247164,14.803842,14.166965,14.483044,9.986835,44882156
-19-02-1999,14.624573,15.162379,14.582114,14.676466,10.120213,59831375
-22-02-1999,14.662313,14.72836,14.1764,14.209423,9.79816,31409936
-23-02-1999,14.152812,14.199988,13.883909,14.171683,9.772139,37474402
-24-02-1999,14.341516,14.473609,14.166965,14.29434,9.856716,26379809
-25-02-1999,14.209423,14.464174,14.07733,14.096201,9.720088,27120980
-26-02-1999,14.091483,14.143377,13.596135,13.82258,9.53141,43648002
-01-03-1999,14.416998,15.176532,14.299058,15.162379,10.455274,74864811
-02-03-1999,15.162379,15.162379,15.162379,15.162379,10.455274,0
-03-03-1999,16.223841,16.37952,15.921914,16.214405,11.180701,72882608
-04-03-1999,16.370087,17.195667,15.775668,16.983376,11.710947,122270091
-05-03-1999,17.039986,18.342045,16.855999,18.342045,12.647826,174217921
-08-03-1999,18.577925,19.809219,18.493008,19.809219,13.659517,147725841
-09-03-1999,20.191345,21.394335,20.191345,21.394335,14.752544,105025819
-10-03-1999,21.682108,21.700979,19.686562,19.686562,13.574941,112676959
-11-03-1999,19.813936,20.276262,19.068556,19.351612,13.343976,135128302
-12-03-1999,19.483706,20.903704,19.162909,20.903704,14.414224,135314043
-15-03-1999,20.757458,22.106693,20.290415,21.729284,14.98351,143553373
-16-03-1999,21.55945,22.144434,20.582907,20.663107,14.24832,99399892
-17-03-1999,20.85181,21.28583,19.625233,19.757326,13.623736,79336721
-18-03-1999,19.950748,21.337723,19.832808,21.337723,14.713505,160786188
-19-03-1999,21.427359,21.630215,20.781046,21.55945,14.8664,118643303
-22-03-1999,21.134867,21.219784,20.57819,20.766893,14.319887,49996320
-23-03-1999,20.710281,21.465099,20.6348,21.035797,14.505311,75969853
-24-03-1999,21.205629,21.550016,19.823372,20.582907,14.193018,55455913
-25-03-1999,20.332874,20.549883,19.549751,19.714869,13.594461,50480983
-26-03-1999,19.714869,20.002642,19.342176,19.705433,13.587955,33491173
-29-03-1999,19.705433,19.705433,19.705433,19.705433,13.587955,0
-30-03-1999,19.648821,19.813936,19.096861,19.43181,13.399275,50625951
-31-03-1999,19.620516,20.823503,19.455399,20.106428,13.864461,79490506
-01-04-1999,20.002642,20.229086,19.512011,19.512011,13.454577,38100016
-02-04-1999,19.512011,19.512011,19.512011,19.512011,13.454577,0
-05-04-1999,18.776064,18.776064,17.9552,17.9552,12.381073,35823691
-06-04-1999,17.464569,17.738192,17.030552,17.455135,12.036253,44830901
-07-04-1999,17.549486,18.101446,17.233408,17.407959,12.00372,36867537
-08-04-1999,17.455135,17.624969,16.898458,16.945635,11.684925,23510778
-09-04-1999,16.955069,17.025833,16.04929,16.077595,11.086364,32479780
-12-04-1999,15.954937,15.992678,15.303908,15.700186,10.826118,26422044
-13-04-1999,15.402977,15.75208,15.388824,15.553941,10.725276,21394397
-14-04-1999,15.553941,15.553941,15.553941,15.553941,10.725276,0
-15-04-1999,14.766101,15.285037,14.766101,15.134074,10.435759,20303176
-16-04-1999,15.275602,16.346498,15.218991,16.346498,11.271788,32268423
-19-04-1999,15.369954,16.030418,15.105768,15.73321,10.848891,32764533
-20-04-1999,15.803974,16.511614,15.39826,15.898326,10.96275,55635230
-21-04-1999,15.898326,15.992678,15.520917,15.638857,10.783833,23234388
-22-04-1999,15.615269,15.77095,15.025569,15.195403,10.478046,26241646
-23-04-1999,15.285037,15.558658,14.822712,15.143509,10.442263,29844777
-26-04-1999,14.341516,14.624573,13.935802,13.935802,9.609485,36456523
-27-04-1999,13.935802,13.935802,13.935802,13.935802,9.609485,0
-28-04-1999,14.29434,14.53022,13.964108,14.483044,9.986835,27884344
-29-04-1999,14.539656,14.898194,14.468892,14.813277,10.21455,37025191
-30-04-1999,14.784971,15.086898,14.700054,14.935934,10.299128,33122405
-03-05-1999,14.917064,15.030287,14.737795,14.775536,10.188523,22376908
-04-05-1999,14.813277,15.959655,14.794406,15.959655,11.005038,47372000
-05-05-1999,15.87002,17.238125,15.714339,17.238125,11.886611,97852687
-06-05-1999,17.738192,18.620382,17.653275,18.620382,12.839749,49270411
-07-05-1999,20.111147,20.111147,18.960051,18.960051,13.073972,93648572
-10-05-1999,19.111013,19.672409,18.728888,19.549751,13.480604,73613148
-11-05-1999,19.634668,20.285698,19.634668,19.719585,13.597713,74375770
-12-05-1999,20.012077,20.040382,18.219387,18.634537,12.849511,89216852
-13-05-1999,19.436529,20.125299,19.257259,20.125299,13.877474,97527872
-14-05-1999,20.568754,21.73872,20.356462,21.73872,14.990017,111876065
-17-05-1999,21.889683,23.479515,20.710281,23.479515,16.190386,166137877
-18-05-1999,23.861643,24.993868,23.611609,23.776726,16.395327,118733402
-19-05-1999,23.58802,25.682636,23.493668,25.432604,17.537144,174417577
-20-05-1999,25.385427,26.645027,25.385427,25.758118,17.761606,134134471
-21-05-1999,26.777121,26.862038,23.946558,24.559847,16.935333,148304249
-24-05-1999,24.720245,24.993868,23.989017,24.616459,16.974369,83407887
-25-05-1999,24.625893,25.173136,24.206026,24.842903,17.130516,102474270
-26-05-1999,24.974997,25.097654,23.116261,23.526691,16.222916,112871804
-27-05-1999,23.35214,23.611609,22.017057,22.017057,15.181944,101949957
-28-05-1999,22.078386,22.314266,20.408356,21.493404,14.820852,139285518
-31-05-1999,22.078386,23.21533,21.889683,23.21533,16.008217,124902179
-01-06-1999,22.861509,23.668221,22.323704,22.573736,15.565804,134262990
-02-06-1999,22.861509,23.182306,22.465231,23.012472,15.868339,84463083
-03-06-1999,23.210611,23.479515,22.946426,23.120977,15.943153,68070472
-04-06-1999,23.573868,24.342836,23.309683,24.064499,16.593763,90756649
-07-06-1999,24.191874,24.191874,23.224766,23.58802,16.265205,60183355
-08-06-1999,23.437057,24.342836,23.35214,24.342836,16.785694,56163126
-09-06-1999,24.323967,24.98443,23.734266,23.861643,16.45388,105370655
-10-06-1999,24.163568,24.635328,23.805031,23.974863,16.531952,68330382
-11-06-1999,23.644632,24.295662,23.427622,23.559715,16.245686,69387402
-14-06-1999,23.404034,23.404034,22.182175,22.852074,15.75773,54333797
-15-06-1999,22.965298,23.163437,21.889683,22.158587,15.279536,71574497
-16-06-1999,22.130281,23.932405,21.068821,23.908817,16.486418,156022531
-17-06-1999,24.229614,25.371275,24.05978,24.649483,16.997141,116804361
-18-06-1999,24.522106,24.861774,24.154133,24.342836,16.785694,66296733
-21-06-1999,24.437189,24.946692,24.319248,24.71081,17.039431,55286939
-22-06-1999,24.805162,25.276922,24.262638,24.682505,17.019911,65850023
-23-06-1999,24.814598,24.814598,22.790745,22.955862,15.829299,82656160
-24-06-1999,22.715263,23.337988,22.418055,22.97945,15.845565,76282172
-25-06-1999,22.550148,23.201178,22.271809,22.432207,15.468211,76308457
-28-06-1999,22.597324,22.776592,21.814201,22.21048,15.315311,61616487
-29-06-1999,22.267092,22.965298,21.988752,22.545429,15.546281,74295687
-30-06-1999,22.602041,22.602041,20.77161,22.19161,15.302307,47292680
-01-07-1999,22.172739,22.795464,22.087822,22.606758,15.588572,59921198
-02-07-1999,22.823769,23.748419,22.823769,23.526691,16.222916,111166023
-05-07-1999,23.76729,24.616459,23.545563,24.441908,17.128778,118732416
-06-07-1999,24.503237,24.522106,23.974863,24.206026,16.96348,50570117
-07-07-1999,23.989017,25.215593,23.880512,24.696657,17.307308,162648002
-08-07-1999,24.625893,25.144831,24.399448,24.92782,17.469309,96970852
-09-07-1999,24.993868,25.644896,24.890079,25.352406,17.766855,112869112
-12-07-1999,25.663767,27.380974,25.663767,27.371538,19.18185,115146221
-13-07-1999,27.579115,27.871605,26.465759,26.668615,18.689251,98668885
-14-07-1999,26.795992,26.795992,25.970411,26.291208,18.424761,87435969
-15-07-1999,26.44689,26.748816,25.107088,25.517521,17.882568,108151887
-16-07-1999,25.484497,26.03174,25.380711,25.819447,18.094154,53306718
-19-07-1999,25.993999,26.767687,25.404299,26.16855,18.338804,125518848
-20-07-1999,25.805296,26.357254,25.385427,25.644896,17.971827,100612700
-21-07-1999,25.239182,25.352406,24.781574,25.130676,17.611467,44399432
-22-07-1999,24.941973,26.795992,24.941973,26.5035,18.573532,146616517
-23-07-1999,26.795992,26.904495,25.663767,25.824165,18.097462,80320228
-26-07-1999,25.57885,25.57885,24.625893,25.041042,17.548651,44903226
-27-07-1999,24.908951,25.078783,24.201309,24.347555,17.062658,49681287
-28-07-1999,24.701374,25.168419,24.253202,24.489082,17.161844,51405658
-29-07-1999,24.352272,24.715528,24.069216,24.385296,17.089108,33937755
-30-07-1999,23.871077,24.05978,23.031343,23.371012,16.378304,62959764
-02-08-1999,23.130413,23.130413,22.455795,22.583172,15.826187,32753044
-03-08-1999,22.418055,23.106825,22.186892,22.677523,15.892308,40259555
-04-08-1999,23.021908,23.682373,22.927555,23.521975,16.484097,56220623
-05-08-1999,23.493668,23.578585,22.649218,22.819052,15.991488,32543202
-06-08-1999,22.668089,22.668089,22.229351,22.479383,15.753453,28617279
-09-08-1999,22.361443,23.154001,22.182175,22.413338,15.707167,52375896
-10-08-1999,22.361443,22.913403,21.993469,22.540712,15.796433,37572185
-11-08-1999,21.606627,22.342573,21.606627,22.068953,15.46583,19462611
-12-08-1999,22.120846,22.918121,22.035929,22.66337,15.882394,41104264
-13-08-1999,22.833204,22.880381,22.224632,22.304832,15.631125,27879935
-16-08-1999,22.24822,22.729418,22.24822,22.512407,15.776595,24231483
-17-08-1999,22.597324,22.814333,22.366161,22.474667,15.750147,20954078
-18-08-1999,22.974731,23.399317,22.84264,23.27194,16.308872,29628767
-19-08-1999,23.45121,24.130545,23.139849,23.253071,16.295652,46607417
-20-08-1999,23.069084,23.295528,22.809616,23.135132,16.213001,19706559
-23-08-1999,23.493668,23.918253,22.927555,23.092672,16.183245,46574572
-24-08-1999,23.021908,23.654066,23.021908,23.408752,16.404751,37819175
-25-08-1999,23.776726,24.531542,21.851942,22.550148,15.803041,71409848
-26-08-1999,22.833204,22.875662,22.19161,22.493536,15.76337,34477319
-27-08-1999,22.635065,22.833204,22.370878,22.455795,15.736924,21309661
-30-08-1999,22.738852,23.672937,22.738852,23.083237,16.17663,60223057
-31-08-1999,23.116261,23.201178,22.361443,22.564301,15.812963,42156122
-01-09-1999,22.89925,23.021908,21.564169,21.842506,15.307137,77071450
-02-09-1999,21.564169,21.564169,20.672541,21.04995,14.75171,79000766
-03-09-1999,20.898987,21.441511,20.898987,21.101843,14.788076,42164526
-06-09-1999,21.238653,21.460381,21.040514,21.309418,14.933544,32208912
-07-09-1999,21.413204,21.413204,20.57819,20.710281,14.513674,56852692
-08-09-1999,21.252806,21.408487,20.785765,21.031078,14.738488,40428953
-09-09-1999,21.134867,21.550016,20.998056,21.394335,14.993054,50874000
-10-09-1999,21.502838,21.866095,21.068821,21.167891,14.834362,38561437
-13-09-1999,21.167891,21.167891,21.167891,21.167891,14.834362,0
-14-09-1999,21.233936,21.32357,20.672541,20.77161,14.556656,37360849
-15-09-1999,21.08769,21.361311,20.85181,21.026361,14.735184,26054072
-16-09-1999,21.08769,21.08769,19.823372,19.997925,14.014458,56470453
-17-09-1999,19.818655,20.427225,19.545034,20.285698,14.216125,51466239
-20-09-1999,20.144169,20.422508,19.629951,19.681845,13.792948,39613507
-21-09-1999,19.719585,19.766762,19.05912,19.106297,13.389608,43082514
-22-09-1999,19.483706,19.879984,19.068556,19.214802,13.465649,48394511
-23-09-1999,19.153473,19.427094,19.021379,19.224237,13.472262,29590930
-24-09-1999,19.068556,20.191345,18.964767,19.974337,13.997931,78012648
-27-09-1999,20.167759,20.375332,19.351612,19.436529,13.621037,47059564
-28-09-1999,19.356331,20.049816,19.082708,19.762045,13.849156,46856400
-29-09-1999,20.276262,20.6348,19.917725,20.285698,14.216125,57408609
-30-09-1999,20.332874,21.200912,20.238522,20.983904,14.705428,117849935
-01-10-1999,20.710281,20.757458,20.096992,20.413073,14.305392,54260295
-04-10-1999,20.380051,20.474401,19.592211,19.776196,13.859072,28227632
-05-10-1999,19.719585,20.427225,19.512011,20.214933,14.166537,47071805
-06-10-1999,20.653671,20.880116,20.125299,20.314003,14.235964,39819109
-07-10-1999,20.615931,21.941578,20.615931,21.941578,15.376566,57383130
-08-10-1999,22.21048,23.696526,22.182175,23.696526,16.606422,51660385
-11-10-1999,24.512671,25.097654,23.493668,23.715397,16.619648,65457589
-12-10-1999,23.531408,24.899515,23.493668,24.588154,17.23127,65603214
-13-10-1999,24.531542,24.531542,23.432341,24.05978,16.860987,32516483
-14-10-1999,24.295662,24.715528,23.776726,24.121111,16.903969,25976045
-15-10-1999,24.390013,24.507954,23.210611,23.389881,16.391527,29150283
-18-10-1999,23.493668,23.776726,22.84264,23.182306,16.246059,33145870
-19-10-1999,23.182306,23.182306,23.182306,23.182306,16.246059,0
-20-10-1999,23.852205,24.503237,23.852205,24.154133,16.927111,28584901
-21-10-1999,24.342836,24.880644,23.58802,23.710678,16.616339,32248095
-22-10-1999,23.682373,24.503237,23.210611,24.206026,16.96348,42948961
-25-10-1999,25.380711,25.659048,24.767422,25.239182,17.687508,69134614
-26-10-1999,25.097654,25.192005,24.210745,24.323967,17.046124,30634119
-27-10-1999,24.795727,24.795727,23.446491,24.229614,16.980007,40488994
-28-10-1999,24.248486,24.286226,22.76244,23.163437,16.232834,53854973
-29-10-1999,22.691675,23.493668,21.91799,23.177589,16.242754,107073956
-01-11-1999,23.333269,23.531408,21.32357,21.60191,15.138527,67947730
-02-11-1999,21.417923,23.106825,20.85181,22.936991,16.074144,50695075
-03-11-1999,23.116261,23.116261,21.587755,22.007624,15.422849,34809480
-04-11-1999,21.984035,22.144434,21.384899,21.9746,15.399703,25710179
-05-11-1999,22.026493,22.493536,21.927423,22.295397,15.624516,27587880
-08-11-1999,22.295397,22.295397,22.295397,22.295397,15.624516,0
-09-11-1999,22.44636,22.828485,21.710415,22.658653,15.879088,29582557
-10-11-1999,22.455795,22.819052,22.370878,22.592606,15.832798,15690983
-11-11-1999,22.616194,22.951143,22.172739,22.370878,15.677413,27221115
-12-11-1999,22.172739,22.271809,21.903835,22.068953,15.46583,15237861
-15-11-1999,22.163303,22.347292,21.630215,21.785896,15.267461,10581472
-16-11-1999,21.700979,21.700979,21.304701,21.370747,14.976526,15752529
-17-11-1999,21.55945,21.83779,21.08769,21.08769,14.778163,26781030
-18-11-1999,21.134867,21.507557,20.908421,21.399052,14.996362,20782211
-19-11-1999,21.408487,22.342573,21.408487,21.969881,15.396396,39088823
-22-11-1999,22.168022,22.168022,21.441511,21.634932,15.161668,20759308
-23-11-1999,21.634932,21.634932,21.634932,21.634932,15.161668,0
-24-11-1999,22.172739,22.172739,21.573605,21.809484,15.28399,21361149
-25-11-1999,21.842506,22.252939,21.724567,22.040646,15.44599,23356749
-26-11-1999,22.21048,22.786028,21.380182,21.663239,15.1815,45579141
-29-11-1999,21.630215,22.441643,21.512276,22.144434,15.518719,48166439
-30-11-1999,22.125563,22.352009,21.771744,21.988752,15.409618,27080578
-01-12-1999,22.219915,22.352009,21.913271,21.965164,15.393089,21674529
-02-12-1999,22.078386,22.342573,21.545298,21.866095,15.323659,31158580
-03-12-1999,22.050081,23.564432,22.050081,23.248352,16.292347,88636727
-06-12-1999,23.479515,24.031475,23.309683,23.762571,16.652704,53883282
-07-12-1999,23.842772,23.965429,23.021908,23.229483,16.279119,37166227
-08-12-1999,23.493668,24.522106,22.295397,22.602041,15.83941,32733542
-09-12-1999,22.649218,23.323835,22.455795,23.144566,16.219608,31997417
-10-12-1999,23.210611,23.304964,22.602041,22.696392,15.905534,13763235
-13-12-1999,22.724699,22.738852,22.125563,22.215199,15.568316,15075342
-14-12-1999,22.172739,22.267092,21.342442,21.502838,15.069093,18322223
-15-12-1999,21.568886,21.979319,21.32357,21.583038,15.125302,14143333
-16-12-1999,21.691544,22.172739,21.606627,21.776461,15.260846,13792339
-17-12-1999,21.818918,22.116129,21.436792,21.526428,15.085629,11748982
-20-12-1999,21.417923,21.979319,21.413204,21.507557,15.0724,12584491
-21-12-1999,21.771744,21.790613,21.196196,21.28583,14.917012,12499501
-22-12-1999,21.79533,22.819052,21.512276,22.635065,15.862559,32827414
-23-12-1999,22.361443,22.550148,21.79533,21.908552,15.353416,8053282
-24-12-1999,22.134998,22.134998,21.333006,21.427359,15.016193,7746792
-27-12-1999,21.328287,21.328287,20.096992,21.054667,14.755018,8966903
-28-12-1999,21.045233,22.059517,20.946161,21.573605,15.118687,20209442
-29-12-1999,21.512276,21.936859,21.417923,21.573605,15.118687,7250057
-30-12-1999,21.606627,21.889683,21.229218,21.28583,14.917012,4432970
-31-12-1999,21.28583,21.28583,21.28583,21.28583,14.917012,0
-03-01-2000,22.267092,22.988886,22.101974,22.988886,16.110508,25152894
-04-01-2000,22.988886,24.720245,22.535995,24.446625,17.132088,47648560
-05-01-2000,23.493668,24.974997,23.116261,23.441774,16.427896,36396207
-06-01-2000,23.776726,25.286358,23.776726,24.625893,17.257717,70573968
-07-01-2000,24.673071,26.409147,24.05978,25.786425,18.071012,83453217
-10-01-2000,26.418583,27.347952,25.022173,25.427885,17.819752,58497022
-11-01-2000,25.173136,25.192005,23.3946,23.3946,16.394833,25729224
-12-01-2000,23.021908,23.729549,22.323704,23.092672,16.183245,29729836
-13-01-2000,23.210611,24.116392,22.936991,23.069084,16.166714,34199308
-14-01-2000,23.116261,23.116261,22.465231,22.569017,15.816267,15967246
-17-01-2000,23.059649,23.682373,21.91799,22.257656,15.598067,46484261
-18-01-2000,22.352009,22.738852,22.054798,22.309549,15.634437,28686319
-19-01-2000,22.729418,23.35214,22.644501,23.017191,16.130342,26623142
-20-01-2000,22.927555,23.097389,22.29068,22.42749,15.717084,12278096
-21-01-2000,22.52656,22.620913,22.219915,22.403902,15.700557,12491796
-24-01-2000,22.328421,22.677523,21.427359,21.540581,15.095544,19667143
-25-01-2000,21.32357,21.502838,21.002773,21.215067,14.867429,23597920
-26-01-2000,21.215067,21.215067,21.215067,21.215067,14.867429,0
-27-01-2000,21.606627,22.219915,21.512276,21.715132,15.21787,21205095
-28-01-2000,21.95573,23.455929,21.95573,23.446491,16.4312,52762279
-31-01-2000,23.210611,24.224897,22.880381,23.087955,16.179941,51181391
-01-02-2000,23.116261,23.654066,22.903969,23.257788,16.298958,23279485
-02-02-2000,24.248486,24.408884,23.210611,23.35214,16.36508,24676879
-03-02-2000,23.58802,24.993868,23.455929,24.41832,17.112251,77717350
-04-02-2000,24.531542,24.979713,24.012606,24.144697,16.920496,33982238
-07-02-2000,24.408884,24.408884,22.984167,23.342705,16.358465,21819083
-08-02-2000,23.304964,23.446491,22.71998,22.861509,16.021244,25418399
-09-02-2000,23.965429,23.965429,22.94171,23.154001,16.226223,14956246
-10-02-2000,22.852074,23.677654,22.852074,23.474798,16.451033,19541274
-11-02-2000,23.682373,24.314531,23.267223,23.597456,16.536995,31623752
-14-02-2000,23.776726,25.489216,23.715397,25.154264,17.627998,67707767
-15-02-2000,25.654331,25.663767,23.304964,23.955994,16.788256,50319322
-16-02-2000,24.248486,24.248486,23.35214,23.58802,16.530384,21683665
-17-02-2000,23.399317,23.946558,23.304964,23.58802,16.530384,18448442
-18-02-2000,23.753138,23.852205,22.550148,22.748287,15.9419,16000844
-21-02-2000,22.927555,23.484234,22.644501,23.040777,16.146875,21332035
-22-02-2000,23.116261,23.248352,22.078386,22.370878,15.677413,17503185
-23-02-2000,23.106825,23.399317,21.889683,22.083105,15.475741,13530713
-24-02-2000,22.267092,23.304964,22.101974,22.960579,16.090675,16693494
-25-02-2000,22.833204,23.257788,22.564301,22.738852,15.935286,11083761
-28-02-2000,22.738852,23.465363,22.38975,23.158718,16.229528,15615542
-29-02-2000,23.484234,24.720245,21.309418,21.583038,15.125302,41242798
-01-03-2000,21.984035,22.786028,21.229218,22.285961,15.617908,21711444
-02-03-2000,22.550148,22.776592,21.040514,21.32357,14.943461,24391861
-03-03-2000,21.040514,21.502838,19.620516,19.644102,13.766501,18472003
-06-03-2000,20.257393,21.134867,19.167625,20.012077,14.024377,25168241
-07-03-2000,20.012077,20.144169,19.106297,19.578056,13.720217,21692038
-08-03-2000,19.719585,19.719585,18.011812,18.063705,12.658966,18162937
-09-03-2000,18.068424,18.304304,16.620119,16.879587,11.829142,24882047
-10-03-2000,17.068293,17.068293,15.865302,16.077595,11.267106,13936660
-13-03-2000,16.346498,16.889023,15.379389,15.506765,10.867074,19333552
-14-03-2000,15.898326,16.747494,15.20012,16.747494,11.736567,22508766
-15-03-2000,16.756929,18.021248,16.511614,17.596663,12.331662,25065667
-16-03-2000,17.540052,19.007227,17.219255,18.842112,13.204466,38476977
-17-03-2000,18.842112,18.842112,18.842112,18.842112,13.204466,0
-20-03-2000,18.842112,18.842112,18.842112,18.842112,13.204466,0
-21-03-2000,19.238388,20.34231,18.710018,20.087559,14.077272,33726705
-22-03-2000,20.257393,20.521578,19.516727,20.012077,14.024377,24591984
-23-03-2000,19.813936,19.979053,18.610949,18.908157,13.250754,19461605
-24-03-2000,18.776064,19.011944,18.337326,18.610949,13.042472,12179137
-27-03-2000,18.681711,19.05912,17.841978,18.219387,12.768068,16185037
-28-03-2000,18.068424,19.238388,17.624969,18.90344,13.247449,27226033
-29-03-2000,19.332743,19.47427,18.398657,18.639254,13.062306,29238368
-30-03-2000,18.776064,19.295,17.488157,18.917591,13.257362,27146045
-31-03-2000,18.681711,19.795067,18.13447,19.318588,13.538382,50096815
-03-04-2000,19.342176,20.724436,19.342176,20.125299,14.103724,41589839
-04-04-2000,19.865831,19.955465,18.516596,18.526031,12.982959,31096557
-05-04-2000,18.58736,19.153473,17.691015,18.511877,12.973042,22840682
-06-04-2000,18.681711,19.47427,18.332609,19.238388,13.482177,35520794
-07-04-2000,19.247826,20.710281,19.247826,20.57819,14.421107,78976442
-10-04-2000,20.686693,21.842506,19.84696,20.880116,14.632694,132074920
-11-04-2000,20.568754,21.125431,19.733738,20.828222,14.596327,53573665
-12-04-2000,20.757458,21.370747,20.370613,20.564035,14.411186,41323432
-13-04-2000,20.332874,20.332874,19.172342,19.328024,13.544993,45053080
-14-04-2000,19.328024,19.328024,19.328024,19.328024,13.544993,0
-17-04-2000,19.082708,19.082708,17.794804,18.615665,13.206955,41305044
-18-04-2000,18.766628,19.247826,18.681711,18.964767,13.454626,22656277
-19-04-2000,19.436529,19.714869,18.516596,19.129885,13.571772,24311164
-20-04-2000,18.851545,19.33746,18.408091,19.19593,13.618626,21593577
-21-04-2000,19.19593,19.19593,19.19593,19.19593,13.618626,0
-24-04-2000,19.153473,19.379917,18.7855,18.983639,13.468013,16132510
-25-04-2000,18.776064,19.05912,18.266563,18.936462,13.434542,25740395
-26-04-2000,19.530882,20.422508,19.200649,20.295134,14.398461,69333539
-27-04-2000,20.002642,20.271545,19.356331,19.502575,13.836177,48050173
-28-04-2000,19.483706,19.762045,19.181778,19.478987,13.81944,20049138
-01-05-2000,19.478987,19.478987,19.478987,19.478987,13.81944,0
-02-05-2000,19.530882,19.615799,18.275997,18.469419,13.103199,31893179
-03-05-2000,18.58736,18.681711,17.455135,18.54962,13.160098,20524665
-04-05-2000,18.757195,19.313871,18.31374,19.162909,13.595197,20499324
-05-05-2000,19.332743,19.615799,18.870417,19.002508,13.481403,24879037
-08-05-2000,19.106297,19.106297,18.648689,18.719454,13.280589,9727024
-09-05-2000,18.54962,18.695866,18.209951,18.601513,13.196915,12330686
-10-05-2000,18.58736,19.05912,18.540184,18.648689,13.230381,16479752
-11-05-2000,18.398657,18.445831,17.558922,17.879719,12.684834,16314880
-12-05-2000,18.200518,18.200518,17.5259,17.653275,12.524184,12001844
-15-05-2000,17.488157,17.908026,17.200384,17.794804,12.624594,8127716
-16-05-2000,17.818392,17.879719,17.549486,17.76178,12.601163,8462187
-17-05-2000,18.021248,18.209951,17.76178,17.941048,12.728345,11234113
-18-05-2000,18.115601,18.115601,17.275866,17.38909,12.336757,9489477
-19-05-2000,17.596663,17.738192,17.238125,17.48344,12.403692,7726856
-22-05-2000,17.313606,17.407959,16.983376,17.247561,12.23635,6980460
-23-05-2000,17.181515,17.323042,16.620119,17.021114,12.075695,12264286
-24-05-2000,17.030552,17.101315,15.671881,17.039986,12.089085,8417757
-25-05-2000,17.16736,17.540052,17.030552,17.38909,12.336757,10876166
-26-05-2000,17.280584,17.823109,17.219255,17.71932,12.57104,15354573
-29-05-2000,17.733475,18.559053,17.733475,18.162777,12.885653,12285642
-30-05-2000,18.290152,18.964767,18.209951,18.738323,13.293975,12972622
-31-05-2000,19.342176,19.530882,18.832676,19.228954,13.642056,22912042
-01-06-2000,19.200649,19.200649,18.691147,18.804371,13.340835,9477914
-02-06-2000,18.960051,19.214802,18.875134,19.063837,13.524912,12507068
-05-06-2000,19.200649,20.417791,19.200649,19.417658,13.77593,32536504
-06-06-2000,19.436529,19.931877,19.247826,19.719585,13.990136,13442405
-07-06-2000,19.856396,19.94603,19.445965,19.705433,13.980097,14462732
-08-06-2000,19.766762,21.266958,19.677128,20.776327,14.739848,43913624
-09-06-2000,20.946161,21.73872,20.606495,21.040514,14.927273,45288623
-12-06-2000,21.04995,21.399052,20.521578,20.587624,14.605968,16915778
-13-06-2000,20.521578,20.729153,20.337591,20.545166,14.575846,13155936
-14-06-2000,20.681976,21.219784,20.568754,20.823503,14.773319,12899662
-15-06-2000,20.781046,21.446228,20.57819,21.054667,14.937314,20366163
-16-06-2000,21.177324,22.262375,21.08769,22.040646,15.636823,40968909
-19-06-2000,22.309549,22.42749,21.644367,21.828354,15.486209,17958204
-20-06-2000,21.984035,22.535995,21.748156,22.380314,15.877795,20344902
-21-06-2000,22.550148,22.592606,21.172607,21.257524,15.081231,24589769
-22-06-2000,21.177324,21.889683,20.993338,21.748156,15.429312,21212949
-23-06-2000,22.017057,23.488951,22.017057,22.323704,15.837637,55661441
-26-06-2000,22.172739,22.550148,21.191479,21.493404,15.248578,23789691
-27-06-2000,21.512276,22.106693,21.347158,21.42264,15.198376,20266791
-28-06-2000,21.512276,21.83779,21.257524,21.55945,15.295433,11676392
-29-06-2000,21.700979,22.078386,21.55945,21.705696,15.399191,15207051
-30-06-2000,21.469816,21.984035,21.32357,21.455664,15.221803,12689587
-03-07-2000,21.682108,21.9746,21.512276,21.762308,15.610975,14888457
-04-07-2000,21.889683,22.252939,21.800049,22.002907,15.783566,19835523
-05-07-2000,22.267092,22.267092,21.861378,21.946295,15.742961,14339312
-06-07-2000,21.79533,21.936859,21.469816,21.606627,15.499298,8316308
-07-07-2000,21.79533,22.172739,21.663239,21.884966,15.698966,14988688
-10-07-2000,21.965164,22.078386,21.347158,21.578321,15.478994,12247212
-11-07-2000,21.417923,21.880247,21.370747,21.767025,15.614357,10042851
-12-07-2000,21.889683,22.017057,21.55945,21.710415,15.573754,10075643
-13-07-2000,21.79533,22.196327,21.229218,21.644367,15.526375,22258353
-14-07-2000,21.512276,21.73872,21.182041,21.290546,15.272562,13467376
-17-07-2000,21.229218,21.55945,21.002773,21.134867,15.160889,11982512
-18-07-2000,21.040514,22.172739,21.040514,21.73872,15.594055,40897655
-19-07-2000,21.748156,21.951012,20.875399,21.064102,15.110123,14818453
-20-07-2000,21.078255,21.219784,20.545166,20.743305,14.880007,18257784
-21-07-2000,20.85181,20.946161,20.483837,20.568754,14.754793,13027046
-24-07-2000,20.427225,20.427225,18.733606,18.875134,13.53989,16063259
-25-07-2000,18.58736,19.408222,17.832542,19.106297,13.705716,21089528
-26-07-2000,19.342176,19.342176,18.209951,18.365633,13.174405,13450503
-27-07-2000,18.280716,18.766628,17.936331,18.648689,13.377453,10102447
-28-07-2000,18.804371,19.606363,18.681711,19.422377,13.932455,27046026
-31-07-2000,19.191214,19.389353,18.82324,18.931746,13.580497,7811878
-01-08-2000,19.011944,19.153473,18.610949,18.8657,13.533121,11954266
-02-08-2000,18.681711,19.224237,18.610949,19.15819,13.742942,6314561
-03-08-2000,19.228954,19.719585,18.82324,18.92231,13.573732,20632919
-04-08-2000,18.964767,19.290283,18.809088,19.049685,13.665104,15470055
-07-08-2000,19.144037,19.247826,18.832676,18.936462,13.583886,6564253
-08-08-2000,19.040251,19.295,19.011944,19.181778,13.759857,8338872
-09-08-2000,19.342176,19.342176,19.106297,19.153473,13.739555,3429526
-10-08-2000,19.200649,19.243107,18.879852,18.941179,13.587268,4206414
-11-08-2000,18.889288,18.964767,18.417526,18.82324,13.502666,6424479
-14-08-2000,18.776064,18.964767,18.493008,18.804371,13.489131,7038233
-15-08-2000,18.804371,18.804371,18.804371,18.804371,13.489131,0
-16-08-2000,19.05912,19.247826,18.917591,19.007227,13.634647,6538276
-17-08-2000,19.153473,19.153473,18.521315,18.639254,13.370687,11183812
-18-08-2000,18.544903,18.634537,18.176929,18.573208,13.323307,4207495
-21-08-2000,18.681711,18.74304,18.530748,18.62982,13.363918,2339905
-22-08-2000,18.681711,18.804371,18.459986,18.658125,13.384222,8129963
-23-08-2000,18.870417,19.002508,18.728888,18.842112,13.516204,5287450
-24-08-2000,18.917591,18.917591,18.445831,18.804371,13.489131,5031049
-25-08-2000,18.691147,18.917591,18.615665,18.733606,13.43837,2865903
-28-08-2000,18.596794,18.860981,18.596794,18.832676,13.509433,3168356
-29-08-2000,18.832676,19.011944,18.681711,18.799652,13.485745,5970636
-30-08-2000,18.82324,19.290283,18.82324,18.936462,13.583886,8818586
-31-08-2000,18.950617,19.011944,18.54962,18.724171,13.431602,5480864
-01-09-2000,18.724171,18.724171,18.724171,18.724171,13.431602,0
-04-09-2000,18.860981,19.271414,18.719454,19.030815,13.651564,8428653
-05-09-2000,19.19593,19.578056,18.993074,19.356331,13.885073,10323322
-06-09-2000,19.530882,19.894136,19.441246,19.691278,14.125345,14681276
-07-09-2000,19.530882,19.837524,19.530882,19.639385,14.088119,8313997
-08-09-2000,19.71015,20.233805,19.71015,20.073404,14.399456,14370164
-11-09-2000,20.271545,20.474401,20.02623,20.082842,14.40623,6709698
-12-09-2000,20.18191,20.229086,19.936596,20.073404,14.399456,4973552
-13-09-2000,20.068687,20.134733,19.370481,19.427094,13.935834,4733748
-14-09-2000,19.464834,19.672409,19.153473,19.266695,13.820774,7025282
-15-09-2000,19.247826,19.313871,18.74304,18.846828,13.519588,4348425
-18-09-2000,18.733606,18.733606,18.412809,18.469419,13.24886,3151122
-19-09-2000,18.412809,18.493008,17.76178,18.007095,12.917211,6534323
-20-09-2000,18.776064,18.776064,17.983507,18.280716,13.113491,3338124
-21-09-2000,18.209951,18.35148,18.07786,18.139189,13.01197,1877181
-22-09-2000,18.021248,18.021248,17.077726,17.271149,12.38929,5641740
-25-09-2000,17.455135,18.115601,17.370218,17.601381,12.626179,3272349
-26-09-2000,17.832542,17.832542,17.106031,17.181515,12.324991,5430531
-27-09-2000,17.219255,17.219255,16.79467,17.035269,12.220084,5001871
-28-09-2000,17.101315,17.124903,16.653143,16.690884,11.973042,4398217
-29-09-2000,16.747494,16.870152,16.605967,16.742777,12.010267,4062019
-02-10-2000,16.742777,16.742777,16.742777,16.742777,12.010267,0
-03-10-2000,16.55879,16.700317,16.101183,16.24271,11.65155,7846694
-04-10-2000,16.32291,16.577662,16.228558,16.440849,11.79368,3209499
-05-10-2000,16.478592,16.530485,16.181381,16.233276,11.644781,2920232
-06-10-2000,16.148359,16.304041,16.00683,16.181381,11.607553,3847249
-09-10-2000,16.181381,16.530485,16.134207,16.271015,11.671854,5422975
-10-10-2000,16.332344,16.431416,16.134207,16.228558,11.641397,4038585
-11-10-2000,16.124771,16.219124,15.591681,15.860585,11.377434,3612363
-12-10-2000,15.719057,16.030418,15.714339,15.879455,11.390969,3567605
-13-10-2000,15.77095,15.898326,15.577529,15.619987,11.204844,3045995
-16-10-2000,15.992678,16.313475,15.586964,15.681316,11.248837,3279079
-17-10-2000,15.582246,15.65301,15.049157,15.228426,10.92396,4079729
-18-10-2000,15.190685,15.285037,14.851018,14.997263,10.758139,3676092
-19-10-2000,15.001981,15.214273,14.766101,15.035004,10.78521,5888168
-20-10-2000,15.209555,15.615269,15.096333,15.195403,10.900272,6955786
-23-10-2000,14.917064,15.096333,14.700054,14.770818,10.595701,3201550
-24-10-2000,14.671749,14.851018,14.624573,14.695337,10.541554,3484872
-25-10-2000,14.813277,15.08218,14.733077,14.832147,10.639693,6398343
-26-10-2000,14.638725,15.030287,14.62929,15.001981,10.761523,1581533
-27-10-2000,15.072745,15.143509,14.874606,14.959522,10.731067,3296662
-30-10-2000,15.049157,15.068027,14.784971,14.817994,10.62954,3761103
-31-10-2000,14.997263,15.520917,14.997263,15.402977,11.049173,8213427
-01-11-2000,15.662445,16.63899,15.615269,16.374804,11.746304,25579328
-02-11-2000,16.360651,16.596531,16.143641,16.275734,11.675237,12974996
-03-11-2000,16.28517,16.93148,16.28517,16.492744,11.830908,19298344
-06-11-2000,16.605967,17.039986,16.351215,16.431416,11.786916,17946450
-07-11-2000,16.32291,16.549355,16.299322,16.374804,11.746304,8292927
-08-11-2000,16.521049,16.870152,16.506897,16.525766,11.854594,10142595
-09-11-2000,16.488026,16.591814,16.275734,16.355932,11.732767,6546235
-10-11-2000,16.32291,16.459721,15.898326,15.936067,11.43158,7096949
-13-11-2000,15.766233,15.766233,15.502047,15.577529,11.174389,4318335
-14-11-2000,15.586964,16.030418,15.502047,15.912479,11.414661,9140624
-15-11-2000,16.488026,16.785234,16.08703,16.313475,11.702311,18438479
-16-11-2000,16.417261,16.624838,16.162512,16.407827,11.769995,15060748
-17-11-2000,16.436132,16.436132,15.667163,15.950219,11.441732,13591210
-20-11-2000,15.766233,16.068159,15.719057,15.945502,11.43835,6462294
-21-11-2000,15.85115,15.945502,15.686034,15.799256,11.333439,8403608
-22-11-2000,15.803974,16.171947,15.803974,15.917196,11.418044,5938798
-23-11-2000,15.808691,15.978525,15.761515,15.85115,11.370668,4927352
-24-11-2000,15.85115,16.153076,15.85115,15.983243,11.465422,5649933
-27-11-2000,16.082312,16.978657,15.954937,16.808823,12.057645,23210414
-28-11-2000,16.705036,18.106165,16.705036,17.639122,12.653252,37519351
-29-11-2000,17.558922,17.879719,16.846563,17.035269,12.220084,23934246
-30-11-2000,17.049421,17.412678,17.002245,17.214537,12.34868,13643058
-01-12-2000,17.087162,18.002377,17.030552,17.775932,12.75139,25603504
-04-12-2000,17.926895,19.153473,17.790085,18.375069,13.181172,27891413
-05-12-2000,18.464703,18.563772,18.219387,18.304304,13.13041,12651707
-06-12-2000,18.776064,18.776064,17.926895,18.0354,12.937517,10545628
-07-12-2000,17.841978,18.323174,17.841978,18.143906,13.015351,10346247
-08-12-2000,18.252411,18.964767,18.252411,18.577925,13.326694,29306496
-11-12-2000,18.776064,18.82324,18.332609,18.544903,13.303003,18223826
-12-12-2000,18.497726,18.691147,18.125034,18.195799,13.052577,12973640
-13-12-2000,18.304304,18.870417,18.275997,18.794935,13.48236,16301420
-14-12-2000,18.908157,19.379917,18.58736,18.691147,13.40791,26987999
-15-12-2000,18.615665,18.710018,17.974072,18.087294,12.974743,10996662
-18-12-2000,17.926895,18.115601,17.653275,17.988224,12.903675,8867859
-19-12-2000,18.068424,18.719454,18.068424,18.544903,13.303003,22866309
-20-12-2000,18.417526,18.945898,18.266563,18.540184,13.299618,20101315
-21-12-2000,18.50716,18.50716,18.101446,18.242975,13.086419,7067559
-22-12-2000,18.35148,18.493008,17.549486,17.705168,12.700628,11168465
-25-12-2000,17.705168,17.705168,17.705168,17.705168,12.700628,0
-26-12-2000,17.917459,17.992943,17.077726,17.290018,12.402823,8242075
-27-12-2000,17.261713,17.502312,16.983376,17.285301,12.39944,5371317
-28-12-2000,17.540052,17.879719,17.464569,17.766497,12.744619,8311634
-29-12-2000,17.879719,18.257128,17.667427,18.176929,13.039042,11557858
-01-01-2001,18.261845,18.662842,18.030684,18.398657,13.198097,11237186
-02-01-2001,18.64397,19.719585,18.412809,19.417658,13.929067,21367159
-03-01-2001,19.436529,20.799915,19.351612,20.502707,14.707414,59167521
-04-01-2001,20.606495,20.85181,19.743174,20.063971,14.392693,29457229
-05-01-2001,20.068687,20.606495,19.875265,20.280979,14.548359,29628333
-08-01-2001,20.096992,20.540447,19.931877,20.073404,14.399456,13834426
-09-01-2001,20.02623,20.276262,19.662973,19.762045,14.176108,12462490
-10-01-2001,19.861113,20.922573,19.813936,20.450813,14.670186,32865495
-11-01-2001,20.521578,20.700848,20.153605,20.356462,14.602509,27410883
-12-01-2001,20.521578,21.172607,20.380051,20.837658,14.947688,41641168
-15-01-2001,21.021645,21.314135,20.6348,20.823503,14.937535,34162117
-16-01-2001,20.983904,21.125431,20.568754,20.965033,15.039057,26929908
-17-01-2001,21.040514,21.040514,20.436661,20.568754,14.754793,16045082
-18-01-2001,20.436661,20.795198,20.200781,20.644236,14.80894,15326190
-19-01-2001,20.752741,20.823503,20.568754,20.719717,14.863085,10512020
-22-01-2001,20.823503,21.139584,20.686693,20.748022,14.883388,13912845
-23-01-2001,20.81407,22.267092,20.757458,21.436792,15.377473,31829503
-24-01-2001,21.889683,21.889683,21.167891,21.328287,15.299635,19080055
-25-01-2001,21.436792,22.314266,21.42264,22.092541,15.847867,56142320
-26-01-2001,22.092541,22.092541,22.092541,22.092541,15.847867,0
-29-01-2001,21.984035,21.984035,20.757458,21.606627,15.499298,26620577
-30-01-2001,21.771744,21.842506,21.512276,21.710415,15.573754,22795278
-31-01-2001,21.606627,22.361443,21.238653,21.748156,15.600823,48728123
-01-02-2001,21.616062,22.158587,21.295265,21.526428,15.44177,40833374
-02-02-2001,21.266958,22.314266,21.252806,22.125563,15.871552,39106958
-05-02-2001,22.172739,22.903969,21.984035,22.611477,16.220121,36489697
-06-02-2001,22.738852,22.786028,22.205763,22.257656,15.966311,27776185
-07-02-2001,22.408621,22.691675,21.941578,22.413338,16.077986,30459083
-08-02-2001,22.418055,23.399317,22.276527,23.248352,16.676977,48161225
-09-02-2001,23.399317,24.71081,23.356857,24.220181,17.374111,69484061
-12-02-2001,24.248486,24.342836,23.257788,23.422903,16.802187,26833991
-13-02-2001,23.58802,23.965429,22.951143,23.182306,16.629599,28600057
-14-02-2001,22.738852,23.479515,22.394466,23.073803,16.551765,52075595
-15-02-2001,23.257788,23.611609,22.936991,23.083237,16.558531,36990226
-16-02-2001,23.097389,23.281376,21.984035,22.19161,15.918935,25753845
-19-02-2001,22.408621,22.922838,22.408621,22.616194,16.223505,27932387
-20-02-2001,22.465231,22.701111,22.177458,22.281244,15.983231,22365632
-21-02-2001,22.172739,24.031475,22.078386,22.531277,16.162592,37819768
-22-02-2001,22.285961,22.738852,21.705696,21.894402,15.705733,25937784
-23-02-2001,22.078386,22.172739,20.804634,20.998056,15.062747,22048373
-26-02-2001,20.757458,21.172607,20.474401,20.988621,15.055979,15412081
-27-02-2001,21.040514,21.705696,20.870682,21.068821,15.113515,31056367
-28-02-2001,21.417923,23.663502,21.342442,23.163437,16.616062,71897680
-01-03-2001,23.493668,25.423168,23.493668,24.663633,17.692219,73527384
-02-03-2001,25.003302,26.03174,24.74855,25.017454,17.946022,62208514
-05-03-2001,25.192005,25.371275,24.05978,24.682505,17.705755,44423798
-06-03-2001,24.682505,24.682505,24.682505,24.682505,17.705755,0
-07-03-2001,24.908951,25.050478,23.984299,24.809879,17.797123,38814436
-08-03-2001,25.003302,25.371275,24.555128,24.720245,17.732828,16204379
-09-03-2001,24.597588,24.814598,23.833336,24.517389,17.587307,14988094
-12-03-2001,24.305096,24.555128,22.682241,23.144566,16.602522,11301499
-13-03-2001,22.880381,22.880381,21.040514,21.516993,15.435001,13193041
-14-03-2001,21.69626,22.644501,21.229218,22.309549,16.003534,7697222
-15-03-2001,21.804766,22.455795,21.630215,22.309549,16.003534,4656145
-16-03-2001,22.172739,23.399317,21.710415,22.026493,15.800489,8150556
-19-03-2001,21.710415,22.455795,21.700979,21.9746,15.763266,1827717
-20-03-2001,22.15387,22.267092,21.611343,21.823637,15.654973,3275030
-21-03-2001,21.417923,22.52656,21.417923,22.38975,16.061066,4055766
-22-03-2001,22.361443,23.092672,21.191479,21.295265,15.27595,6883557
-23-03-2001,21.512276,21.597193,20.521578,20.715,14.8597,5129065
-26-03-2001,20.757458,20.804634,19.823372,20.082842,14.40623,3751247
-27-03-2001,19.908289,20.012077,19.493139,19.620516,14.074585,5117608
-28-03-2001,19.813936,20.191345,19.813936,19.997925,14.345314,2645792
-29-03-2001,19.832808,20.710281,19.766762,20.380051,14.619431,10017139
-30-03-2001,20.427225,20.512142,18.879852,18.969486,13.607576,6757614
-02-04-2001,18.776064,18.776064,17.488157,18.290152,13.120259,3945985
-03-04-2001,18.228823,19.007227,18.209951,18.761911,13.458672,6004509
-04-04-2001,18.209951,18.681711,18.0354,18.544903,13.303003,2212447
-05-04-2001,18.544903,18.544903,18.544903,18.544903,13.303003,0
-06-04-2001,18.776064,19.672409,18.681711,18.804371,13.489131,6481075
-09-04-2001,18.776064,19.049685,18.356197,18.776064,13.46882,3416161
-10-04-2001,18.894005,19.228954,18.620382,18.941179,13.587268,4426314
-11-04-2001,19.144037,19.714869,18.540184,19.526163,14.0069,7055053
-12-04-2001,19.172342,19.606363,18.615665,19.011944,13.63803,9198206
-13-04-2001,19.011944,19.011944,19.011944,19.011944,13.63803,0
-16-04-2001,18.969486,19.285566,18.691147,19.13932,13.729403,2767400
-17-04-2001,19.106297,20.276262,19.016663,19.578056,14.044126,7656757
-18-04-2001,19.908289,20.380051,19.582775,20.252674,14.528057,12173255
-19-04-2001,20.34231,21.361311,19.861113,21.016926,15.076285,25727009
-20-04-2001,21.134867,21.417923,19.875265,20.323439,14.578819,12191770
-23-04-2001,20.285698,20.681976,20.096992,20.469685,14.683725,6197700
-24-04-2001,20.290415,20.531013,20.153605,20.431944,14.656652,5125313
-25-04-2001,20.380051,21.040514,20.304567,20.611212,14.785249,7521285
-26-04-2001,20.73387,20.917856,20.483837,20.653671,14.815708,6370415
-27-04-2001,20.483837,20.483837,19.011944,19.729019,14.152413,5619483
-30-04-2001,19.729019,20.096992,19.648821,19.771479,14.182878,3627370
-01-05-2001,19.771479,19.771479,19.771479,19.771479,14.182878,0
-02-05-2001,19.931877,21.229218,19.931877,20.271545,14.541596,10664109
-03-05-2001,20.229086,20.710281,20.030947,20.106428,14.423148,5517726
-04-05-2001,20.012077,21.465099,19.908289,21.248089,15.242107,23134677
-07-05-2001,21.60191,22.361443,21.465099,21.884966,15.698966,14929961
-08-05-2001,21.936859,22.342573,21.842506,22.234068,15.949389,8682553
-09-05-2001,21.889683,22.361443,21.653803,21.69626,15.563603,4372304
-10-05-2001,21.889683,23.201178,21.889683,22.970015,16.477314,25663757
-11-05-2001,22.955862,23.191742,22.455795,22.616194,16.223505,16992915
-14-05-2001,22.833204,23.304964,22.715263,22.833204,16.379175,13780819
-15-05-2001,22.644501,22.927555,21.889683,22.583172,16.199814,6852694
-16-05-2001,22.738852,22.913403,22.361443,22.474667,16.121983,5642970
-17-05-2001,22.554865,23.955994,22.554865,22.682241,16.270882,9829491
-18-05-2001,22.828485,22.974731,22.219915,22.323704,16.013689,9614689
-21-05-2001,22.134998,22.24822,21.715132,21.83779,15.665123,4661857
-22-05-2001,21.889683,21.936859,21.356594,21.469816,15.401165,5676758
-23-05-2001,21.700979,21.700979,21.370747,21.413204,15.360555,3054346
-24-05-2001,21.32357,21.79533,21.281113,21.42264,15.367322,3551506
-25-05-2001,21.512276,21.682108,21.045233,21.106562,15.140584,4299004
-28-05-2001,21.045233,21.611343,20.941444,21.356594,15.319946,13504343
-29-05-2001,21.389618,22.521841,21.389618,21.715132,15.577135,20875013
-30-05-2001,21.889683,21.998188,21.262241,21.389618,15.343629,8102809
-31-05-2001,21.229218,21.333006,20.57819,20.898987,14.991684,6642142
-01-06-2001,20.993338,21.064102,20.365896,20.422508,14.649883,7266304
-04-06-2001,20.568754,20.568754,20.144169,20.257393,14.531444,4465751
-05-06-2001,20.314003,20.380051,19.813936,19.856396,14.243787,6342901
-06-06-2001,20.049816,20.512142,20.002642,20.205498,14.494214,8078475
-07-06-2001,20.356462,21.370747,20.153605,21.031078,15.086434,18333405
-08-06-2001,21.370747,21.465099,20.946161,21.163172,15.181195,7905220
-11-06-2001,21.182041,21.342442,20.993338,21.078255,15.120275,4984277
-12-06-2001,21.078255,21.078255,20.106428,20.247957,14.524674,8337356
-13-06-2001,20.375332,20.644236,20.290415,20.493273,14.700646,4909218
-14-06-2001,20.474401,20.474401,19.955465,20.063971,14.392693,4009323
-15-06-2001,19.92716,20.087559,19.719585,19.879984,14.260713,4325691
-18-06-2001,19.861113,20.087559,19.634668,20.02623,14.365617,3428254
-19-06-2001,20.096992,20.941444,20.002642,20.710281,14.856315,9986975
-20-06-2001,20.946161,21.375463,20.568754,21.290546,15.272562,14378177
-21-06-2001,21.229218,21.69626,21.139584,21.413204,15.360555,18092011
-22-06-2001,21.512276,21.512276,20.988621,21.196196,15.204881,8142724
-25-06-2001,21.031078,21.031078,20.012077,20.125299,14.436685,11232862
-26-06-2001,20.007359,20.644236,19.842243,20.507425,14.710801,6005092
-27-06-2001,20.474401,20.644236,20.078123,20.39892,14.632961,3388817
-28-06-2001,20.549883,20.898987,20.347027,20.681976,14.836009,6291562
-29-06-2001,20.663107,20.748022,20.285698,20.460249,14.676955,4683563
-02-07-2001,20.309286,20.549883,19.813936,20.314003,14.915975,1830611
-03-07-2001,20.153605,20.946161,19.908289,20.748022,15.234658,7929999
-04-07-2001,20.936728,21.606627,20.936728,21.540581,15.816613,6418766
-05-07-2001,21.606627,21.9746,21.219784,21.333006,15.6642,6652868
-06-07-2001,21.200912,21.266958,20.955597,21.101843,15.494463,5707059
-09-07-2001,20.757458,20.932009,20.568754,20.6348,15.151524,3224178
-10-07-2001,20.620647,21.115995,20.474401,20.672541,15.179236,9066964
-11-07-2001,20.710281,20.85181,20.587624,20.644236,15.158454,2182103
-12-07-2001,20.752741,21.040514,20.752741,20.983904,15.407863,2702431
-13-07-2001,21.13015,21.314135,20.719717,21.139584,15.522177,6078254
-16-07-2001,21.210348,21.441511,21.064102,21.219784,15.581061,4878736
-17-07-2001,20.748022,20.85181,20.502707,20.611212,15.134205,1347166
-18-07-2001,20.663107,20.823503,20.34231,20.422508,14.995644,5799829
-19-07-2001,20.757458,20.757458,20.101711,20.18191,14.818982,1846816
-20-07-2001,20.285698,20.380051,19.795067,19.92716,14.631927,1819461
-23-07-2001,19.908289,20.568754,19.677128,20.125299,14.777414,38504
-24-07-2001,20.002642,20.200781,19.813936,19.84696,14.573034,1575736
-25-07-2001,19.672409,20.115864,19.672409,19.913008,14.621535,2765015
-26-07-2001,20.257393,20.257393,19.276131,19.592211,14.385982,3287251
-27-07-2001,19.875265,19.94603,19.342176,19.776196,14.521078,2770262
-30-07-2001,19.813936,19.917725,19.276131,19.379917,14.230103,1952156
-31-07-2001,19.342176,19.436529,18.908157,19.026096,13.970303,3820540
-01-08-2001,19.05912,19.861113,19.05912,19.441246,14.275135,4666764
-02-08-2001,19.530882,19.658257,19.200649,19.573339,14.372121,1955134
-03-08-2001,19.578056,19.719585,19.578056,19.592211,14.385982,1134399
-06-08-2001,19.733738,20.144169,19.295,19.365765,14.219711,2838230
-07-08-2001,19.436529,19.74789,19.299719,19.356331,14.212783,2166862
-08-08-2001,19.342176,19.502575,18.7855,18.927029,13.89756,2830207
-09-08-2001,18.870417,19.068556,18.691147,18.860981,13.84906,2574611
-10-08-2001,18.898722,19.290283,18.898722,19.15819,14.067297,2497814
-13-08-2001,19.05912,19.530882,19.05912,19.483706,14.306311,1531603
-14-08-2001,19.521446,19.950748,19.455399,19.823372,14.555718,1943687
-15-08-2001,19.823372,19.823372,19.823372,19.823372,14.555718,0
-16-08-2001,19.908289,19.988489,19.342176,19.427094,14.264742,1223512
-17-08-2001,19.469551,19.65354,19.162909,19.214802,14.108862,1415432
-20-08-2001,19.238388,19.417658,19.153473,19.214802,14.108862,1161055
-21-08-2001,19.417658,19.417658,18.705299,18.780783,13.790174,1964545
-22-08-2001,18.780783,18.780783,18.780783,18.780783,13.790174,0
-23-08-2001,19.120449,19.120449,18.799652,18.8657,13.852525,2019478
-24-08-2001,20.776327,20.776327,18.738323,18.856264,13.8456,1917074
-27-08-2001,18.927029,19.05912,18.535465,18.747759,13.765925,1855115
-28-08-2001,18.964767,18.964767,18.68643,18.757195,13.772856,1467492
-29-08-2001,18.691147,19.120449,18.691147,18.856264,13.8456,2197174
-30-08-2001,18.870417,19.035532,18.700583,18.747759,13.765925,1353875
-31-08-2001,18.705299,18.860981,18.592077,18.710018,13.738216,1772774
-03-09-2001,18.559053,18.846828,18.408091,18.568489,13.634293,1138607
-04-09-2001,18.58736,18.676994,18.346762,18.375069,13.49227,1832285
-05-09-2001,18.455267,18.615665,18.181646,18.200518,13.364103,1010936
-06-09-2001,18.474138,18.474138,17.804237,17.846697,13.104303,1727317
-07-09-2001,17.879719,17.926895,17.643839,17.846697,13.104303,886191
-10-09-2001,17.879719,18.115601,17.596663,17.700451,12.99692,1230285
-11-09-2001,17.714603,17.818392,17.573074,17.620251,12.938029,1413355
-12-09-2001,16.37952,17.360783,16.039854,16.922047,12.425359,3603916
-13-09-2001,17.077726,17.384371,16.521049,16.860718,12.380328,1373366
-14-09-2001,16.690884,17.068293,16.143641,16.374804,12.023536,4519031
-17-09-2001,15.285037,15.945502,14.737795,14.742513,10.82499,4454358
-18-09-2001,14.718925,15.549223,14.459456,15.035004,11.039759,5581477
-19-09-2001,15.256732,15.544505,14.912346,15.454871,11.348056,3070880
-20-09-2001,15.402977,15.402977,13.912214,14.506632,10.651792,6660075
-21-09-2001,14.341516,14.341516,13.214009,13.346102,9.799649,6041265
-24-09-2001,13.478195,13.95939,13.478195,13.813145,10.142586,4403029
-25-09-2001,14.247164,14.624573,13.869756,13.935802,10.232651,2415749
-26-09-2001,14.133942,14.421716,13.898062,14.365104,10.547872,2666289
-27-09-2001,14.53022,15.473741,14.341516,14.931217,10.963552,3503452
-28-09-2001,15.001981,15.874738,14.997263,15.563376,11.427729,3869326
-01-10-2001,15.572811,17.039986,15.572811,16.521049,12.13092,8970135
-02-10-2001,16.521049,16.521049,16.521049,16.521049,12.13092,0
-03-10-2001,16.511614,16.700317,16.063442,16.271015,11.947328,3826168
-04-10-2001,16.256865,16.492744,15.803974,16.134207,11.846873,3024225
-05-10-2001,16.360651,16.662579,15.860585,16.530485,12.137846,3767007
-08-10-2001,16.044571,16.32291,15.577529,16.247429,11.930009,2832624
-09-10-2001,16.072878,16.351215,16.072878,16.313475,11.978503,1718276
-10-10-2001,16.157795,16.818258,16.134207,16.728624,12.283336,2447460
-11-10-2001,16.87487,17.337194,16.79467,17.096598,12.553528,2836821
-12-10-2001,17.233408,17.407959,17.021114,17.304173,12.705945,2435865
-15-10-2001,17.172079,17.540052,17.077726,17.374935,12.757902,1102582
-16-10-2001,17.360783,17.780649,17.143772,17.436266,12.802936,2764666
-17-10-2001,17.455135,17.738192,17.370218,17.587229,12.913785,1718690
-18-10-2001,17.266432,17.530617,17.124903,17.436266,12.802936,1490364
-19-10-2001,17.290018,17.521181,17.290018,17.436266,12.802936,1568995
-22-10-2001,17.587229,18.804371,17.577793,17.766497,13.045413,15153963
-23-10-2001,18.021248,18.021248,17.610815,17.813673,13.080056,3923262
-24-10-2001,17.870283,17.974072,17.360783,17.742908,13.028097,2385861
-25-10-2001,17.926895,17.926895,17.455135,17.657991,12.965745,972633
-26-10-2001,17.657991,17.657991,17.657991,17.657991,12.965745,0
-29-10-2001,17.785366,18.275997,17.643839,17.969355,13.194367,2597473
-30-10-2001,17.747627,17.917459,17.417395,17.643839,12.95535,2102677
-31-10-2001,17.360783,17.738192,16.988092,17.507029,12.854896,1895782
-01-11-2001,17.643839,18.162777,17.502312,17.926895,13.16319,2431361
-02-11-2001,17.974072,18.379786,17.974072,18.304304,13.440308,2859226
-05-11-2001,18.294868,19.238388,18.294868,18.92231,13.894093,5521234
-06-11-2001,19.162909,19.719585,19.05912,19.43181,14.268206,6440143
-07-11-2001,19.530882,19.601645,18.776064,18.851545,13.84213,2725906
-08-11-2001,18.860981,19.144037,18.540184,18.875134,13.859453,2155331
-09-11-2001,18.964767,19.342176,18.728888,18.860981,13.84906,2649650
-12-11-2001,19.063837,19.063837,18.82324,18.851545,13.84213,817236
-13-11-2001,19.05912,19.238388,18.592077,18.879852,13.862921,2042318
-14-11-2001,18.870417,19.153473,18.606232,18.82324,13.821351,672936
-15-11-2001,18.398657,19.247826,18.398657,18.90344,13.88024,2260755
-16-11-2001,18.90344,18.90344,18.90344,18.90344,13.88024,0
-19-11-2001,18.974203,19.295,18.403374,18.945898,13.911417,2282588
-20-11-2001,19.05912,19.799784,19.05912,19.295,14.167749,6065409
-21-11-2001,19.389353,19.620516,18.634537,18.884569,13.866381,2639666
-22-11-2001,19.153473,19.379917,18.945898,19.205366,14.101936,2032758
-23-11-2001,19.342176,19.625233,18.776064,19.054403,13.991086,2989875
-26-11-2001,19.342176,19.521446,19.162909,19.450682,14.282063,1618077
-27-11-2001,19.530882,20.474401,19.530882,20.200781,14.832837,6861162
-28-11-2001,20.238522,20.606495,20.167759,20.361179,14.950616,6346738
-29-11-2001,19.908289,20.191345,19.545034,19.662973,14.43794,2557092
-30-11-2001,19.662973,19.662973,19.662973,19.662973,14.43794,0
-03-12-2001,19.252542,19.625233,18.879852,19.002508,13.952981,3284781
-04-12-2001,18.780783,19.106297,18.596794,18.842112,13.835208,2455006
-05-12-2001,19.228954,19.285566,18.7855,18.8657,13.852525,1922639
-06-12-2001,19.247826,19.342176,18.846828,19.082708,14.011869,2189564
-07-12-2001,19.342176,19.658257,18.780783,18.856264,13.8456,3678530
-10-12-2001,18.875134,19.05912,18.620382,18.757195,13.772856,1709532
-11-12-2001,18.82324,19.002508,17.917459,18.115601,13.301751,5416043
-12-12-2001,18.483574,19.247826,17.700451,17.856131,13.111231,4440961
-13-12-2001,17.926895,18.181646,17.124903,17.266432,12.67823,7135518
-14-12-2001,17.360783,17.436266,16.417261,16.620119,12.203666,9009954
-17-12-2001,16.620119,16.620119,16.620119,16.620119,12.203666,0
-18-12-2001,16.889023,17.195667,16.681448,16.955069,12.449607,3811108
-19-12-2001,17.077726,17.266432,16.662579,16.841846,12.366472,2325852
-20-12-2001,16.860718,17.634403,16.620119,17.40324,12.778686,4047679
-21-12-2001,17.360783,17.455135,16.898458,16.992809,12.477319,2489314
-24-12-2001,16.983376,17.223972,16.473873,17.172079,12.608952,1667520
-25-12-2001,17.172079,17.172079,17.172079,17.172079,12.608952,0
-26-12-2001,17.266432,17.266432,16.813541,16.950352,12.446146,1364474
-27-12-2001,16.912611,17.073009,15.85115,16.077595,11.805304,3104372
-28-12-2001,16.134207,16.605967,16.039854,16.511614,12.123992,1859778
-31-12-2001,16.738058,17.294737,16.624838,17.120186,12.570848,2096530
-01-01-2002,17.266432,17.393806,17.219255,17.308889,12.709406,1631389
-02-01-2002,17.431547,17.879719,17.431547,17.794804,13.066198,2262175
-03-01-2002,18.021248,18.955334,17.837261,18.7855,13.793634,6243698
-04-01-2002,18.92231,19.280848,18.870417,19.125168,14.043047,4207781
-07-01-2002,19.295,19.295,18.219387,18.35148,13.47495,2313239
-08-01-2002,18.559053,18.559053,18.049553,18.158058,13.332924,1733708
-09-01-2002,18.162777,19.427094,18.115601,19.304436,14.174679,7917535
-10-01-2002,19.05912,19.238388,18.681711,18.983639,13.939127,1771502
-11-01-2002,19.10158,19.549751,18.728888,18.846828,13.838671,3074897
-14-01-2002,18.870417,20.73387,18.870417,20.403639,14.981784,14493320
-15-01-2002,20.757458,20.946161,19.658257,19.94603,14.645778,4306825
-16-01-2002,20.120581,20.889551,20.002642,20.719717,15.213878,7977884
-17-01-2002,20.474401,20.653671,20.106428,20.314003,14.915975,4120926
-18-01-2002,20.559319,21.182041,20.290415,20.762177,15.245053,11846892
-21-01-2002,20.757458,21.040514,20.111147,20.290415,14.898654,5293799
-22-01-2002,20.309286,20.521578,19.908289,20.196062,14.829374,3947724
-23-01-2002,20.191345,20.597059,19.66769,19.842243,14.569571,4582983
-24-01-2002,19.908289,20.361179,19.361048,19.497858,14.316705,4274500
-25-01-2002,19.530882,19.950748,19.530882,19.65354,14.431016,3059338
-28-01-2002,19.865831,20.587624,19.719585,20.45553,15.019892,7415416
-29-01-2002,20.587624,20.752741,19.752607,19.842243,14.569571,6765828
-30-01-2002,19.719585,20.337591,19.625233,20.280979,14.891724,7405559
-31-01-2002,20.380051,20.559319,19.719585,19.813936,14.548792,6303983
-01-02-2002,19.974337,20.266827,19.908289,20.012077,14.69428,3514527
-04-02-2002,20.106428,20.842375,20.02623,20.615931,15.137668,12457043
-05-02-2002,20.45553,21.158455,20.200781,20.417791,14.992182,18348858
-06-02-2002,20.757458,22.460512,20.757458,22.460512,16.49209,30114067
-07-02-2002,22.927555,24.125828,22.927555,23.366293,17.157183,52501076
-08-02-2002,23.35214,24.786291,21.700979,23.503103,17.257633,47963158
-11-02-2002,23.776726,24.23905,22.946426,23.163437,17.00823,17369112
-12-02-2002,23.493668,23.724831,22.498255,22.649218,16.63065,14299101
-13-02-2002,22.828485,23.682373,22.701111,23.054932,16.928556,33989031
-14-02-2002,23.238918,23.908817,23.238918,23.753138,17.441231,45702254
-15-02-2002,24.045628,24.05978,23.267223,23.446491,17.21607,19641696
-18-02-2002,23.540846,23.871077,22.521841,22.946426,16.848879,20191445
-19-02-2002,22.927555,23.493668,22.517124,22.616194,16.606403,11754515
-20-02-2002,22.644501,23.540846,22.587889,22.682241,16.6549,22001792
-21-02-2002,22.927555,23.35214,22.837921,23.040777,16.918165,19633800
-22-02-2002,22.927555,23.116261,22.658653,22.80018,16.741503,12162593
-25-02-2002,23.021908,23.196459,22.587889,22.823769,16.758821,9452658
-26-02-2002,23.106825,24.974997,23.087955,24.427753,17.936581,48279378
-27-02-2002,24.658916,24.880644,23.460646,23.852205,17.513971,36741954
-28-02-2002,24.05978,24.607023,21.469816,21.469816,15.764657,115517204
-01-03-2002,21.32357,22.399183,20.861244,22.026493,16.173407,34473377
-04-03-2002,22.583172,22.625629,22.031212,22.356726,16.415886,13481609
-05-03-2002,22.616194,22.738852,21.748156,21.913271,16.090275,15174227
-06-03-2002,21.700979,21.927423,21.28583,21.73872,15.962098,17575372
-07-03-2002,22.078386,22.078386,21.578321,21.781178,15.993276,8113747
-08-03-2002,21.9746,22.059517,21.644367,21.823637,16.024456,8224958
-11-03-2002,21.79533,21.984035,21.663239,21.851942,16.045237,5830946
-12-03-2002,22.059517,22.252939,21.436792,21.634932,15.885888,7506257
-13-03-2002,21.512276,21.922707,21.370747,21.65852,15.903209,4912323
-14-03-2002,21.700979,21.936859,21.474533,21.564169,15.833934,3944449
-15-03-2002,21.776461,22.078386,21.597193,21.9746,16.135303,4850756
-18-03-2002,22.092541,22.550148,21.79533,21.922707,16.097198,5339277
-19-03-2002,21.984035,22.125563,21.851942,21.988752,16.145695,3571791
-20-03-2002,22.073669,22.078386,21.752872,21.833073,16.031384,1896831
-21-03-2002,21.889683,22.031212,21.333006,21.474533,15.768117,2309360
-22-03-2002,21.512276,21.597193,20.908421,21.040514,15.449428,3226245
-25-03-2002,21.040514,21.040514,21.040514,21.040514,15.449428,0
-26-03-2002,21.134867,21.205629,20.766893,21.078255,15.477139,3511761
-27-03-2002,21.082973,21.389618,20.865963,21.082973,15.480603,2554718
-28-03-2002,21.408487,21.55945,20.587624,20.752741,15.23813,6856170
-29-03-2002,20.752741,20.752741,20.752741,20.752741,15.23813,0
-01-04-2002,21.040514,22.71998,20.766893,22.215199,16.311964,18756511
-02-04-2002,22.262375,22.44636,21.705696,21.927423,16.100664,5676398
-03-04-2002,21.710415,22.205763,21.710415,21.767025,15.982882,3809592
-04-04-2002,22.064234,22.361443,21.700979,21.984035,16.142231,5668269
-05-04-2002,22.021776,22.186892,21.866095,21.998188,16.152618,2711015
-08-04-2002,22.21048,22.965298,22.172739,22.531277,16.544054,13207816
-09-04-2002,22.625629,22.823769,22.168022,22.205763,16.305037,5129563
-10-04-2002,22.267092,22.644501,22.125563,22.314266,16.38471,3152574
-11-04-2002,22.493536,23.116261,22.408621,22.885098,16.803854,9322062
-12-04-2002,22.974731,23.380445,22.866226,22.946426,16.848879,7660095
-15-04-2002,23.116261,23.191742,22.616194,22.814333,16.751892,4146310
-16-04-2002,22.70583,22.786028,22.38975,22.578453,16.578693,2397541
-17-04-2002,22.71998,23.087955,22.479383,22.715263,16.67915,4940314
-18-04-2002,22.285961,22.908686,22.285961,22.753004,16.706858,3303074
-19-04-2002,22.323704,22.833204,22.323704,22.507689,16.526731,2532959
-22-04-2002,21.908552,22.502972,21.908552,22.285961,16.363922,1968944
-23-04-2002,22.182175,22.540712,22.182175,22.314266,16.38471,1297999
-24-04-2002,22.366161,22.545429,22.234068,22.328421,16.395103,3347175
-25-04-2002,22.455795,22.965298,22.24822,22.333138,16.398563,10442069
-26-04-2002,22.361443,22.767157,22.182175,22.300116,16.374315,5126670
-29-04-2002,22.455795,22.738852,21.333006,21.399052,15.712691,8645977
-30-04-2002,21.498121,21.644367,21.333006,21.512276,15.795832,2583281
-01-05-2002,21.512276,21.512276,21.512276,21.512276,15.795832,0
-02-05-2002,21.870813,21.870813,21.333006,21.40377,15.716156,2762101
-03-05-2002,21.469816,21.823637,21.389618,21.578321,15.844324,2651133
-06-05-2002,21.700979,21.927423,21.606627,21.686827,15.923998,2748195
-07-05-2002,21.700979,21.889683,21.606627,21.814201,16.017525,1746691
-08-05-2002,21.9746,22.196327,21.828354,21.899118,16.079878,2864589
-09-05-2002,22.267092,22.635065,21.800049,21.866095,16.05563,1528275
-10-05-2002,21.748156,21.984035,21.653803,21.705696,15.937853,1375401
-13-05-2002,21.446228,22.021776,21.446228,21.762308,15.979421,1199093
-14-05-2002,21.700979,21.988752,21.469816,21.526428,15.806221,2966293
-15-05-2002,21.630215,21.691544,21.134867,21.271677,15.619167,2037835
-16-05-2002,20.757458,21.399052,20.667824,20.880116,15.331656,2074368
-17-05-2002,20.889551,21.262241,20.568754,20.77161,15.251982,3081299
-20-05-2002,20.710281,20.832939,20.356462,20.743305,15.231198,2329890
-21-05-2002,20.389484,21.399052,20.054535,20.724436,15.217342,5168587
-22-05-2002,20.715,20.880116,20.49799,20.738588,15.227736,2461747
-23-05-2002,20.73387,20.748022,20.337591,20.597059,15.123814,2344389
-24-05-2002,20.710281,21.210348,20.710281,21.00749,15.425182,1853186
-27-05-2002,21.191479,21.347158,20.474401,20.77161,15.251982,1920052
-28-05-2002,20.85181,21.134867,20.545166,20.762177,15.245053,3443633
-29-05-2002,20.85181,21.031078,20.639519,20.875399,15.328192,2108835
-30-05-2002,21.04995,21.219784,20.597059,20.705564,15.203484,3792253
-31-05-2002,20.672541,20.936728,20.615931,20.729153,15.220805,2051412
-03-06-2002,20.875399,21.064102,20.809353,20.936728,15.37322,903445
-04-06-2002,20.946161,21.295265,20.757458,20.861244,15.317795,838582
-05-06-2002,21.021645,21.531145,20.898987,21.413204,15.723088,3509461
-06-06-2002,21.606627,22.120846,21.351875,22.054798,16.194189,7168818
-07-06-2002,21.965164,21.984035,21.512276,21.568886,15.837395,2562593
-10-06-2002,21.700979,22.172739,21.700979,22.15387,16.266932,3139135
-11-06-2002,22.455795,22.903969,22.295397,22.630346,16.616795,7055095
-12-06-2002,22.644501,23.720114,22.550148,23.257788,17.077503,26185611
-13-06-2002,23.484234,23.578585,22.856792,22.955862,16.85581,5026926
-14-06-2002,23.116261,23.295528,22.748287,23.069084,16.938951,6687483
-17-06-2002,24.106956,24.106956,23.139849,23.3144,17.119076,11821964
-18-06-2002,23.58802,23.58802,23.172871,23.262506,17.080976,5321949
-19-06-2002,23.493668,23.772007,22.380314,22.550148,16.557909,13144903
-20-06-2002,22.550148,23.238918,22.281244,22.913403,16.824631,23044228
-21-06-2002,22.974731,23.097389,22.380314,22.493536,16.516342,10172546
-24-06-2002,22.644501,22.870945,22.139715,22.352009,16.41242,4833173
-25-06-2002,22.361443,22.493536,22.083105,22.21048,16.308502,3056668
-26-06-2002,22.172739,22.205763,21.984035,22.035929,16.18033,2820711
-27-06-2002,21.941578,22.455795,21.941578,22.257656,16.343142,4028729
-28-06-2002,22.550148,22.833204,22.267092,22.701111,16.668758,4202482
-01-07-2002,22.833204,22.993603,22.682241,22.837921,16.769213,2848098
-02-07-2002,22.823769,23.059649,22.743568,22.814333,16.751892,2367260
-03-07-2002,22.823769,22.908686,22.52656,22.587889,16.585621,2162856
-04-07-2002,22.602041,22.786028,22.550148,22.672806,16.647974,1961366
-05-07-2002,22.76244,22.833204,22.668089,22.767157,16.717251,1218266
-08-07-2002,22.644501,22.99832,22.644501,22.819052,16.755358,2276982
-09-07-2002,22.833204,23.021908,22.696392,22.71998,16.682611,1983750
-10-07-2002,22.743568,23.021908,22.550148,22.974731,16.869665,5257159
-11-07-2002,22.545429,22.630346,22.078386,22.177458,16.695642,4112903
-12-07-2002,22.24822,22.436926,22.040646,22.120846,16.653027,1497115
-15-07-2002,22.219915,22.219915,21.734001,21.93214,16.510969,1531932
-16-07-2002,21.9746,21.9746,21.516993,21.592474,16.255255,1486273
-17-07-2002,21.521709,21.866095,21.295265,21.771744,16.390213,3179611
-18-07-2002,21.842506,22.125563,21.667955,22.045364,16.596201,2006526
-19-07-2002,21.936859,21.936859,21.564169,21.677391,16.319185,2710146
-22-07-2002,21.700979,21.781178,21.441511,21.606627,16.265909,3287653
-23-07-2002,21.512276,21.700979,21.36603,21.597193,16.25881,1663651
-24-07-2002,21.417923,21.554733,21.229218,21.42264,16.127405,1016204
-25-07-2002,21.606627,21.700979,21.182041,21.290546,16.02796,3415896
-26-07-2002,21.276394,21.314135,20.89427,21.106562,15.889454,2075481
-29-07-2002,21.229218,21.748156,20.828222,21.540581,16.216192,3708439
-30-07-2002,22.172739,22.172739,21.238653,21.333006,16.059927,3127848
-31-07-2002,21.134867,21.979319,20.913139,21.870813,16.464798,4454612
-01-08-2002,22.078386,22.078386,21.342442,21.502838,16.187775,2949770
-02-08-2002,21.417923,21.922707,21.210348,21.663239,16.308533,2117738
-05-08-2002,21.79533,22.059517,21.724567,21.828354,16.432833,1646259
-06-08-2002,21.79533,21.908552,21.616062,21.790613,16.404421,1445108
-07-08-2002,21.889683,22.050081,21.823637,21.87553,16.468351,1502499
-08-08-2002,21.969881,21.979319,21.649084,21.700979,16.336946,1533691
-09-08-2002,21.700979,22.040646,21.488688,21.889683,16.479,2912124
-12-08-2002,21.908552,22.116129,21.804766,21.861378,16.457691,2002838
-13-08-2002,21.700979,22.031212,21.700979,21.809484,16.418627,1222188
-14-08-2002,21.625498,21.833073,21.526428,21.691544,16.329838,890674
-15-08-2002,21.691544,21.691544,21.691544,21.691544,16.329838,0
-16-08-2002,21.889683,21.889683,21.667955,21.686827,16.32629,908077
-19-08-2002,21.79533,21.936859,21.667955,21.700979,16.336946,1101162
-20-08-2002,21.79533,21.842506,21.682108,21.752872,16.376007,1095036
-21-08-2002,21.818918,21.95573,21.644367,21.729284,16.358253,2397392
-22-08-2002,21.79533,21.884966,21.724567,21.842506,16.443487,1292499
-23-08-2002,21.889683,22.078386,21.818918,21.866095,16.461245,2340796
-26-08-2002,21.93214,22.125563,21.79533,21.988752,16.553585,1346944
-27-08-2002,22.007624,22.021776,21.842506,21.889683,16.479,1648453
-28-08-2002,21.884966,22.012341,21.818918,21.95573,16.528728,2109704
-29-08-2002,21.851942,22.021776,21.800049,21.993469,16.557137,1708600
-30-08-2002,21.984035,22.946426,21.908552,22.771875,17.143137,6583150
-02-09-2002,22.946426,23.2342,22.285961,22.418055,16.876772,4418874
-03-09-2002,22.498255,22.502972,22.092541,22.163303,16.684988,1223216
-04-09-2002,22.134998,22.361443,21.91799,22.219915,16.727606,2581405
-05-09-2002,22.177458,22.361443,22.116129,22.163303,16.684988,1975345
-06-09-2002,22.243504,22.328421,22.040646,22.201044,16.713402,3013966
-09-09-2002,22.078386,22.163303,21.889683,22.007624,16.567793,1003178
-10-09-2002,22.007624,22.007624,22.007624,22.007624,16.567793,0
-11-09-2002,22.050081,22.050081,21.91799,21.988752,16.553585,820480
-12-09-2002,21.946295,22.498255,21.91799,22.403902,16.866121,2493967
-13-09-2002,22.361443,22.361443,21.984035,22.026493,16.581997,899884
-16-09-2002,22.078386,22.15387,21.634932,21.724567,16.354696,999882
-17-09-2002,21.889683,22.031212,21.748156,21.814201,16.422178,1296717
-18-09-2002,21.861378,21.884966,21.65852,21.710415,16.344049,933227
-19-09-2002,21.653803,21.771744,21.32357,21.705696,16.340494,1297607
-20-09-2002,21.606627,21.748156,21.144302,21.672672,16.315632,1731864
-23-09-2002,21.337723,21.719849,21.337723,21.686827,16.32629,925172
-24-09-2002,21.818918,21.979319,21.347158,21.851942,16.45059,1411956
-25-09-2002,21.79533,21.889683,21.630215,21.870813,16.464798,1085900
-26-09-2002,21.908552,21.908552,21.715132,21.800049,16.411522,387527
-27-09-2002,21.700979,21.9746,21.65852,21.800049,16.411522,1922734
-30-09-2002,21.710415,21.790613,21.521709,21.691544,16.329838,743173
-01-10-2002,21.724567,21.748156,21.512276,21.667955,16.31208,1199051
-02-10-2002,21.667955,21.667955,21.667955,21.667955,16.31208,0
-03-10-2002,21.748156,21.804766,21.516993,21.724567,16.354696,2002404
-04-10-2002,21.700979,21.814201,21.526428,21.715132,16.347597,760915
-07-10-2002,21.700979,21.880247,21.611343,21.83779,16.439936,358773
-08-10-2002,21.785896,22.068953,21.785896,21.951012,16.525173,1065827
-09-10-2002,21.960447,22.045364,21.79533,21.828354,16.432833,1064724
-10-10-2002,21.818918,21.880247,21.526428,21.715132,16.347597,780109
-11-10-2002,21.776461,21.880247,21.625498,21.715132,16.347597,1034677
-14-10-2002,21.913271,21.913271,21.667955,21.705696,16.340494,663620
-15-10-2002,21.705696,21.705696,21.705696,21.705696,16.340494,0
-16-10-2002,21.856661,21.965164,21.611343,21.710415,16.344049,574242
-17-10-2002,21.724567,21.870813,21.667955,21.823637,16.429283,1183842
-18-10-2002,21.889683,21.93214,21.752872,21.866095,16.461245,983666
-21-10-2002,21.79533,22.068953,21.79533,22.035929,16.589096,848470
-22-10-2002,21.984035,22.403902,21.889683,21.946295,16.521624,894341
-23-10-2002,21.842506,22.205763,21.842506,21.969881,16.539381,1217567
-24-10-2002,21.984035,22.026493,21.710415,21.776461,16.393766,1039044
-25-10-2002,21.785896,21.9746,21.630215,21.752872,16.376007,2653179
-28-10-2002,21.748156,22.031212,21.705696,21.984035,16.550035,1717439
-29-10-2002,21.984035,22.21048,21.620781,21.960447,16.532278,5744070
-30-10-2002,22.172739,22.21048,21.677391,21.809484,16.418627,2520569
-31-10-2002,21.927423,22.073669,21.578321,21.667955,16.31208,2760415
-01-11-2002,21.79533,23.097389,21.715132,22.512407,16.947803,9458349
-04-11-2002,22.738852,22.927555,22.672806,22.861509,17.210613,2330727
-05-11-2002,22.97945,23.257788,22.833204,22.866226,17.214169,6732156
-06-11-2002,22.866226,22.866226,22.866226,22.866226,17.214169,0
-07-11-2002,23.012472,23.116261,22.644501,22.729418,17.111174,3038851
-08-11-2002,22.738852,22.880381,22.337854,22.394466,16.859015,3162018
-11-11-2002,22.403902,22.403902,22.097258,22.149151,16.674335,1395729
-12-11-2002,22.007624,22.469948,22.007624,22.370878,16.841259,2693549
-13-11-2002,22.455795,22.502972,22.092541,22.149151,16.674335,1884876
-14-11-2002,22.267092,22.314266,22.021776,22.078386,16.621061,1375136
-15-11-2002,22.087822,22.502972,22.087822,22.285961,16.777327,2921419
-18-11-2002,22.352009,22.875662,22.352009,22.611477,17.022385,2808406
-19-11-2002,22.611477,22.611477,22.611477,22.611477,17.022385,0
-20-11-2002,22.644501,22.946426,22.550148,22.781309,17.150234,4571292
-21-11-2002,22.918121,22.974731,22.611477,22.677523,17.0721,2139602
-22-11-2002,22.94171,24.045628,22.94171,23.470079,17.66876,20271306
-25-11-2002,23.569151,23.937122,23.503103,23.611609,17.775307,9530038
-26-11-2002,23.734266,24.23905,23.602173,23.710678,17.849888,9827530
-27-11-2002,23.8239,24.786291,23.682373,24.305096,18.297377,33611414
-28-11-2002,24.05978,24.828751,24.05978,24.517389,18.457193,20389194
-29-11-2002,24.531542,25.064631,24.531542,24.781574,18.656076,22697060
-02-12-2002,25.003302,25.041042,24.649483,24.776857,18.652523,9050091
-03-12-2002,25.003302,25.456192,24.578716,24.715528,18.606358,14966452
-04-12-2002,24.437189,24.739117,24.342836,24.45606,18.411024,8783483
-05-12-2002,24.248486,24.899515,24.248486,24.540977,18.474955,9709123
-06-12-2002,24.545694,25.984564,24.545694,25.767553,19.39834,30482538
-09-12-2002,26.173267,26.36669,25.276922,25.53639,19.224319,17184188
-10-12-2002,25.380711,25.739248,25.1637,25.508085,19.203012,11785558
-11-12-2002,25.758118,26.659182,25.758118,26.343102,19.831629,31276447
-12-12-2002,26.541241,26.692204,25.998716,26.093067,19.643396,21236965
-13-12-2002,26.277056,26.413864,26.045893,26.107222,19.654055,9550260
-16-12-2002,26.461042,26.791273,25.956259,26.03174,19.597233,17329951
-17-12-2002,26.32423,26.744099,25.522238,26.451607,19.913315,28074790
-18-12-2002,27.362104,30.098314,27.173401,27.277187,20.534828,79181377
-19-12-2002,27.239447,27.715923,26.102505,26.277056,19.781908,99331329
-20-12-2002,26.32423,26.578981,25.956259,26.159115,19.693115,35103040
-23-12-2002,26.371407,26.461042,26.093067,26.338385,19.828077,19394282
-24-12-2002,26.413864,26.829016,26.248749,26.692204,20.094439,30998456
-25-12-2002,26.692204,26.692204,26.692204,26.692204,20.094439,0
-26-12-2002,26.795992,27.017719,26.541241,26.612005,20.03406,24173509
-27-12-2002,26.701639,27.097918,26.456324,26.97526,20.307528,26065942
-30-12-2002,26.937519,27.017719,25.357122,26.701639,20.101542,19679713
-31-12-2002,26.701639,26.909214,26.5035,26.668615,20.076679,18001764
-01-01-2003,27.357386,27.357386,26.696922,26.847885,20.211637,17053263
-02-01-2003,26.890345,27.579115,26.729944,27.187553,20.467348,38374255
-03-01-2003,27.739511,27.805559,26.913933,26.998848,20.325291,21238047
-06-01-2003,26.984695,26.984695,26.229879,26.314796,19.810322,17650251
-07-01-2003,26.347818,26.663898,26.135527,26.371407,19.852934,17585684
-08-01-2003,26.418583,26.68277,26.394995,26.479912,19.934622,12456089
-09-01-2003,25.286358,27.079048,25.286358,26.965824,20.30043,24085922
-10-01-2003,27.126225,27.451738,26.795992,27.008284,20.332394,28333523
-13-01-2003,27.178118,27.215858,26.578981,26.800709,20.176123,14768301
-14-01-2003,26.711075,26.880907,26.583698,26.696922,20.097988,8881764
-15-01-2003,26.659182,27.069613,26.659182,26.899778,20.250706,11825451
-16-01-2003,26.984695,27.24888,26.890345,27.145094,20.435387,11518887
-17-01-2003,27.267752,27.777252,27.187553,27.687618,20.843811,28990891
-20-01-2003,27.692335,27.890476,27.314928,27.413998,20.637823,21107493
-21-01-2003,27.503632,28.39526,27.418715,28.239578,21.259331,43264778
-22-01-2003,28.399977,28.494329,27.852736,28.093332,21.14924,31016580
-23-01-2003,28.02257,28.475458,27.928217,28.277319,21.287746,25817733
-24-01-2003,28.777386,28.777386,27.187553,27.319645,20.566784,28702047
-27-01-2003,26.989412,27.267752,26.522369,26.951672,20.289774,24842111
-28-01-2003,26.984695,27.456455,26.607286,27.366821,20.602308,20661970
-29-01-2003,27.550808,27.739511,26.244032,26.687487,20.090889,57810127
-30-01-2003,26.701639,27.050741,26.328949,26.423302,19.892004,33519121
-31-01-2003,26.144962,26.795992,25.81473,26.550676,19.987898,35236476
-03-02-2003,26.937519,27.480043,26.786556,27.376257,20.609406,20962737
-04-02-2003,27.645161,28.253731,27.522503,27.810276,20.936148,44403830
-05-02-2003,27.885757,27.994263,27.560244,27.697054,20.850908,15963229
-06-02-2003,27.465891,29.107616,27.29134,28.942501,21.788507,63562591
-07-02-2003,28.399977,29.055723,27.824429,28.489611,21.447565,60717174
-10-02-2003,28.286755,28.305626,27.791407,27.881041,20.989418,23386075
-11-02-2003,27.909346,28.244295,27.66403,27.810276,20.936148,18487731
-12-02-2003,27.928217,28.683033,27.928217,28.362236,21.351675,99804313
-13-02-2003,28.362236,28.362236,28.362236,28.362236,21.351675,0
-14-02-2003,28.385824,28.399977,27.965958,28.102768,21.156343,20855119
-17-02-2003,28.319778,29.286886,28.319778,29.036854,21.859541,31607992
-18-02-2003,29.45672,29.536919,29.013266,29.230274,22.005156,34929625
-19-02-2003,29.532202,29.711472,29.296322,29.447285,22.168518,37140769
-20-02-2003,29.532202,29.602966,28.90476,29.145357,21.941225,40573571
-21-02-2003,29.154795,29.475592,28.951937,29.305758,22.061975,25939320
-24-02-2003,29.626554,29.876587,29.51333,29.6124,22.292824,38787813
-25-02-2003,29.437851,29.541637,28.928349,28.984961,21.820473,21697040
-26-02-2003,29.107616,29.31991,28.225426,28.305626,21.309055,39644794
-27-02-2003,28.211273,28.800974,28.041439,28.494329,21.451117,51044500
-28-02-2003,28.692469,28.82456,26.895061,27.041307,20.357254,105081886
-03-03-2003,27.126225,27.781971,27.126225,27.413998,20.637823,36896249
-04-03-2003,27.376257,27.456455,27.064896,27.182835,20.463795,26728047
-05-03-2003,27.116789,27.116789,26.517653,26.880907,20.2365,25070288
-06-03-2003,26.890345,26.890345,26.314796,26.489347,19.941725,29297805
-07-03-2003,26.32423,26.442171,26.008152,26.08835,19.639847,19087665
-10-03-2003,26.13081,26.220444,25.677919,25.748684,19.384136,20274920
-11-03-2003,25.833599,26.182703,25.588285,26.116655,19.661156,23263513
-12-03-2003,26.201572,26.541241,25.876059,25.998716,19.572371,27697437
-13-03-2003,26.135527,26.206291,25.890211,25.998716,19.572371,11378211
-14-03-2003,25.998716,25.998716,25.998716,25.998716,19.572371,0
-17-03-2003,26.041176,26.116655,25.57885,25.932671,19.522646,10194697
-18-03-2003,25.932671,25.932671,25.932671,25.932671,19.522646,0
-19-03-2003,26.135527,26.343102,25.904364,25.989281,19.565264,10708655
-20-03-2003,26.32423,26.635593,25.975128,26.569546,20.002102,15104054
-21-03-2003,26.654463,27.069613,26.574265,26.847885,20.211637,16988951
-24-03-2003,26.880907,26.880907,26.253468,26.347818,19.835178,13991074
-25-03-2003,26.097786,26.564829,25.960976,26.489347,19.941725,14278592
-26-03-2003,26.494064,26.654463,26.281773,26.564829,19.998549,16611705
-27-03-2003,26.475195,26.663898,25.979845,26.060045,19.618536,21331314
-28-03-2003,26.08835,26.343102,25.899647,25.95154,19.536852,10651508
-31-03-2003,25.758118,25.810013,25.168419,25.475061,19.178144,19032181
-01-04-2003,25.380711,25.932671,25.380711,25.805296,19.42676,8622204
-02-04-2003,25.946823,26.291208,25.876059,26.144962,19.682463,8936728
-03-04-2003,26.418583,26.418583,26.182703,26.347818,19.835178,5948241
-04-04-2003,26.371407,26.843166,26.182703,26.758251,20.144156,14017623
-07-04-2003,26.843166,27.267752,26.800709,27.088484,20.392769,8566519
-08-04-2003,27.022436,27.031872,26.725227,26.833733,20.200987,8015996
-09-04-2003,26.701639,27.126225,26.522369,26.795992,20.172577,15466028
-10-04-2003,26.890345,27.715923,26.56011,27.347952,20.588099,17640426
-11-04-2003,27.550808,27.975391,26.843166,27.19227,20.470898,14428859
-14-04-2003,27.19227,27.19227,27.19227,27.19227,20.470898,0
-15-04-2003,27.352669,27.550808,26.371407,26.706356,20.105091,7864097
-16-04-2003,26.73938,27.456455,26.621441,27.362104,20.598753,15818739
-17-04-2003,27.230011,27.975391,26.989412,27.11207,20.410522,12606515
-18-04-2003,27.11207,27.11207,27.11207,27.11207,20.410522,0
-21-04-2003,27.079048,27.239447,26.890345,27.11207,20.410522,7603838
-22-04-2003,26.984695,27.503632,26.890345,27.404562,20.630718,12663620
-23-04-2003,27.503632,27.645161,26.984695,27.088484,20.392769,10671836
-24-04-2003,26.984695,27.258318,26.673334,26.984695,20.314634,15446272
-25-04-2003,27.017719,27.050741,26.196856,26.380842,19.860035,16457315
-28-04-2003,26.277056,26.91865,26.012869,26.73938,20.129953,16583300
-29-04-2003,26.795992,28.305626,25.927952,26.196856,19.721531,34454278
-30-04-2003,26.248749,26.484631,25.993999,26.291208,19.792561,12991233
-01-05-2003,26.291208,26.291208,26.291208,26.291208,19.792561,0
-02-05-2003,26.211008,26.654463,26.177984,26.564829,19.998549,7782445
-05-05-2003,26.612005,26.923367,26.583698,26.715792,20.112202,8034046
-06-05-2003,26.984695,27.19227,26.871473,27.083765,20.389215,10840703
-07-05-2003,27.173401,27.380974,26.847885,26.932802,20.275568,6122291
-08-05-2003,26.890345,26.928083,26.56011,26.706356,20.105091,4740149
-09-05-2003,26.781839,27.079048,26.588417,26.932802,20.275568,9638992
-12-05-2003,27.121506,27.70649,26.984695,27.56496,20.751467,18561476
-13-05-2003,27.739511,27.899912,27.522503,27.621572,20.794085,15541172
-14-05-2003,27.645161,28.659445,27.513067,28.574528,21.511488,31783124
-15-05-2003,28.499046,29.154795,28.499046,28.951937,21.795609,27352061
-16-05-2003,29.150076,29.985092,29.027418,29.720905,22.374506,37900477
-19-05-2003,29.909611,30.636122,29.782234,30.02755,22.605356,53062865
-20-05-2003,29.871868,30.423828,29.51333,30.277582,22.793585,28932768
-21-05-2003,30.390806,31.164494,30.390806,30.669144,23.088364,51023059
-22-05-2003,30.768213,31.202234,30.390806,30.952202,23.301455,25108401
-23-05-2003,31.230539,32.391071,31.230539,32.131603,24.189329,54182724
-26-05-2003,32.268414,32.740173,31.749475,32.499577,24.466354,40514356
-27-05-2003,32.457115,32.740173,31.872133,31.985355,24.079233,39676134
-28-05-2003,31.891005,32.820374,31.574924,32.598644,24.540932,40215179
-29-05-2003,32.655254,34.127148,32.48542,33.773327,25.425255,85487268
-30-05-2003,33.499706,33.749741,33.070404,33.244957,25.027483,39781834
-02-06-2003,32.457115,32.872265,32.089142,32.593925,24.537378,33666537
-03-06-2003,32.645821,33.070404,32.089142,32.414658,24.402416,37123493
-04-06-2003,32.551468,33.905422,32.277847,33.697845,25.368429,42230577
-05-06-2003,34.155453,34.721565,33.504425,33.735588,25.396847,61474731
-06-06-2003,34.438511,34.702698,33.414791,34.480968,25.957977,47256083
-09-06-2003,34.447945,34.721565,34.079971,34.287548,25.812372,24808630
-10-06-2003,33.759174,34.504559,33.259109,33.438377,25.173098,47379504
-11-06-2003,33.400639,33.886551,33.093994,33.556316,25.261885,30959114
-12-06-2003,33.721436,33.763893,32.990208,33.174191,24.974209,32300590
-13-06-2003,33.353462,33.386486,32.575058,32.692997,24.611959,41618200
-16-06-2003,32.542034,33.11758,32.225952,32.928879,24.789536,31533336
-17-06-2003,33.211933,33.716717,32.957184,33.570473,25.272539,32017321
-18-06-2003,33.598778,33.933727,33.093994,33.254391,25.03459,26572004
-19-06-2003,33.306286,34.103561,32.579773,33.608212,25.300949,110462997
-20-06-2003,34.089409,34.334724,33.716717,33.853527,25.48563,46611847
-23-06-2003,33.980904,34.268677,33.164757,33.311005,25.077204,32031724
-24-06-2003,33.348743,33.966751,32.645821,33.796917,25.44301,40275305
-25-06-2003,33.966751,35.023495,33.702564,34.815918,26.210142,83267328
-26-06-2003,34.910271,35.448078,34.63665,35.169739,26.476501,77520004
-27-06-2003,35.098976,35.712261,34.532864,35.292397,26.56884,33847434
-30-06-2003,35.476383,36.608608,35.400902,36.273659,27.307554,53595636
-01-07-2003,36.297245,36.424622,35.863228,36.089672,27.169046,29116187
-02-07-2003,36.278378,36.952991,36.250069,36.778442,27.687567,40943335
-03-07-2003,36.938839,37.740833,36.797314,37.570999,28.28421,53508908
-04-07-2003,36.8209,37.118111,36.34914,36.599174,28.153582,35557031
-07-07-2003,36.797314,36.948277,36.523689,36.632195,28.178978,25130488
-08-07-2003,36.872795,36.891663,36.169872,36.316116,27.935835,18969278
-09-07-2003,36.419903,36.589737,35.773594,36.070801,27.747133,23898115
-10-07-2003,35.863228,36.702961,35.759438,36.457645,28.04472,20667789
-11-07-2003,36.608608,37.31625,36.608608,36.76429,28.28059,26045211
-14-07-2003,37.174721,38.184288,36.9011,37.98143,29.216867,44371240
-15-07-2003,38.302227,38.821163,37.320965,38.641895,29.724918,70174284
-16-07-2003,38.731529,39.599567,38.231464,39.481628,30.370884,53312738
-17-07-2003,39.288208,40.665749,39.170265,39.533524,30.410797,92186802
-18-07-2003,39.241032,39.783558,38.764553,39.080631,30.062424,53369207
-21-07-2003,39.354256,39.5807,38.033325,38.33997,29.49267,43803218
-22-07-2003,37.929539,38.448475,37.033192,37.203026,28.61808,62389591
-23-07-2003,37.504951,38.108807,36.853924,37.486084,28.835825,55507221
-24-07-2003,37.877644,38.561695,37.552128,38.236183,29.412836,65012321
-25-07-2003,38.59,40.377975,38.39658,40.113789,30.857162,77619938
-28-07-2003,40.38269,40.986546,39.929802,40.10907,30.853531,61651367
-29-07-2003,39.722225,40.74123,39.467476,40.505348,31.158365,60751694
-30-07-2003,40.571396,41.420563,40.392128,41.189404,31.68457,63005306
-31-07-2003,41.279037,41.326214,39.660896,39.887344,30.682968,62769477
-01-08-2003,39.901497,39.976978,39.212727,39.486347,30.374512,55016866
-04-08-2003,39.382561,40.543091,38.882492,40.373257,31.056757,65043438
-05-08-2003,40.54781,40.561962,39.014587,39.184422,30.142252,61703523
-06-08-2003,38.750401,39.528805,38.075783,38.335251,29.489042,73159030
-07-08-2003,38.61359,39.618439,38.184288,39.391994,30.301926,73250093
-08-08-2003,39.656181,40.038307,39.448605,39.83073,30.639423,49771237
-11-08-2003,39.623158,40.972393,39.307079,40.74123,31.339819,73671462
-12-08-2003,41.057308,41.580963,40.203423,40.510067,31.161995,78944625
-13-08-2003,39.77412,41.128075,39.769402,40.807278,31.390617,65824989
-14-08-2003,41.024284,41.510201,40.458172,40.656315,31.274502,54374803
-15-08-2003,40.656315,40.656315,40.656315,40.656315,31.274502,0
-18-08-2003,40.774254,41.043156,40.222294,40.590267,31.223692,35677516
-19-08-2003,40.802559,41.194118,40.05246,40.198704,30.92248,28674893
-20-08-2003,40.283623,41.40641,40.203423,41.264885,31.742638,44863131
-21-08-2003,41.279037,41.930065,41.062027,41.208271,31.699091,59495018
-22-08-2003,41.396976,41.930065,40.58083,40.981827,31.524893,49602857
-25-08-2003,41.878174,42.071594,39.410866,39.892059,30.686598,66377208
-26-08-2003,39.826015,41.420563,39.826015,41.227142,31.7136,52001914
-27-08-2003,41.854584,43.156643,41.359238,42.953785,33.041813,78473613
-28-08-2003,43.401958,43.401958,41.802689,41.944218,32.265194,66538180
-29-08-2003,42.213123,42.434849,41.146942,41.580963,31.985773,47905629
-01-09-2003,41.963089,42.118771,41.090332,41.335648,31.797062,33306142
-02-09-2003,41.453587,42.227276,41.345081,41.689468,32.069237,43531004
-03-09-2003,41.868736,42.430134,40.665749,40.87804,31.445059,45164386
-04-09-2003,41.392258,41.392258,40.222294,40.519501,31.169252,38824526
-05-09-2003,40.929935,41.137508,40.477043,41.029003,31.561184,26782895
-08-09-2003,41.396976,42.217838,41.066746,41.779102,32.138187,28904173
-09-09-2003,42.175381,42.713188,41.047874,41.3498,31.807957,52654427
-10-09-2003,41.326214,42.430134,40.868607,42.227276,32.482941,38707380
-11-09-2003,42.331062,43.208534,42.241428,42.614117,32.780518,56397492
-12-09-2003,42.741493,43.00568,41.43,41.689468,32.069237,37263395
-15-09-2003,41.514915,41.783821,39.77412,40.099636,30.846275,35431321
-16-09-2003,39.439171,41.411129,38.967411,41.288471,31.76078,49719219
-17-09-2003,41.514915,41.826279,39.920364,40.236446,30.951517,45562257
-18-09-2003,40.024155,40.420433,37.986149,38.165417,29.358395,69840364
-19-09-2003,38.495651,39.014587,37.467213,38.53339,29.641459,74293536
-22-09-2003,39.146679,39.146679,37.604023,37.7314,29.024529,47183504
-23-09-2003,37.457775,39.481628,37.330402,39.203293,30.156773,64054631
-24-09-2003,39.302361,40.288338,39.075916,39.976978,30.751915,51773143
-25-09-2003,39.627876,40.363819,39.156113,39.344818,30.265638,64702354
-26-09-2003,39.52409,41.13279,39.373123,40.778969,31.368843,46816718
-29-09-2003,41.137508,41.967808,41.043156,41.750797,32.116421,41081360
-30-09-2003,41.972523,42.741493,41.647011,42.548073,32.729713,47671623
-01-10-2003,42.647141,42.835846,41.864017,42.081028,32.370438,35517699
-02-10-2003,42.081028,42.081028,42.081028,42.081028,32.370438,0
-03-10-2003,42.175381,43.06229,42.132923,42.967937,33.052692,30464668
-06-10-2003,43.213253,44.001095,43.166077,43.864285,33.742203,44549021
-07-10-2003,43.298172,44.241692,42.944351,43.095314,33.150673,40101371
-08-10-2003,43.213253,44.902157,43.213253,44.590794,34.301052,67599873
-09-10-2003,44.755913,45.496574,44.755913,45.355045,34.888947,40655922
-10-10-2003,45.454117,45.883419,44.873852,45.307869,34.852661,33004368
-13-10-2003,39.660896,46.666538,39.660896,46.444813,35.727242,42539346
-14-10-2003,46.713715,46.7892,44.538902,44.850262,34.500652,53074036
-15-10-2003,44.954048,46.317436,44.453983,45.883419,35.295391,51651259
-16-10-2003,46.48727,47.31757,46.232521,47.076973,36.213535,60459660
-17-10-2003,47.364746,47.501556,46.378765,46.850529,36.039341,42177690
-20-10-2003,46.987335,48.00634,45.68528,46.166473,35.513134,47831672
-21-10-2003,46.138168,47.827072,45.322021,45.963615,35.35709,77811519
-22-10-2003,46.326874,46.95903,45.590927,46.218369,35.553059,50486441
-23-10-2003,46.694847,46.921291,45.633385,45.921158,35.324413,53271859
-24-10-2003,46.043816,46.657104,44.015247,46.411789,35.701847,86842098
-27-10-2003,46.987335,46.987335,45.312588,45.496574,34.997826,40235793
-28-10-2003,45.572056,46.015511,44.685146,45.034248,34.642178,47536490
-29-10-2003,45.289001,46.024944,44.911591,45.82209,35.248226,38171726
-30-10-2003,46.21365,46.704281,44.77478,45.675842,35.135727,73807293
-31-10-2003,44.972919,45.845676,44.354916,45.680561,35.139347,60535249
-03-11-2003,45.949467,46.270264,44.680428,44.902157,34.540565,54345635
-04-11-2003,45.289001,46.614647,45.289001,45.789066,35.222816,47471585
-05-11-2003,45.760761,46.086273,44.864414,45.199364,34.769196,32878955
-06-11-2003,45.468269,45.647537,44.850262,45.081425,34.678478,24377755
-07-11-2003,45.289001,45.840961,44.722885,45.128601,34.714771,34247839
-10-11-2003,44.911591,45.402222,44.392654,45.034248,34.642178,13218701
-11-11-2003,45.194649,45.760761,44.779499,45.048401,34.653069,25508901
-12-11-2003,47.751591,47.751591,44.911591,45.156906,34.736534,27479138
-13-11-2003,45.392788,45.506008,43.736908,44.152058,33.963566,25702039
-14-11-2003,44.062424,44.232258,43.033985,43.260429,33.277687,34028257
-17-11-2003,43.958637,44.807804,43.416111,44.633251,34.333721,21012190
-18-11-2003,44.628536,44.807804,43.736908,43.935047,33.796635,24974710
-19-11-2003,43.779366,43.779366,43.033985,43.39724,33.382923,21405377
-20-11-2003,43.59066,43.873718,42.269733,42.505611,32.697048,21129686
-21-11-2003,42.449001,42.618835,41.279037,42.331062,32.562786,40009375
-24-11-2003,42.647141,42.873589,41.90176,42.142357,32.417614,22137571
-25-11-2003,42.364086,42.920761,42.175381,42.760365,32.893017,18839488
-26-11-2003,42.760365,42.760365,42.760365,42.760365,32.893017,0
-27-11-2003,42.939632,44.241692,42.939632,44.019962,33.861954,34899451
-28-11-2003,44.071857,44.619099,43.642555,44.373783,34.134125,23127099
-01-12-2003,45.100296,45.213516,43.873718,44.383221,34.141384,16836353
-02-12-2003,44.534184,45.279564,43.977505,44.836109,34.489761,37674504
-03-12-2003,45.100296,45.562622,44.369068,44.722885,34.402664,27051781
-04-12-2003,44.670994,44.991791,43.996376,44.420959,34.170418,23046507
-05-12-2003,44.628536,44.902157,43.213253,43.411392,33.393818,19024518
-08-12-2003,43.67086,43.67086,42.576378,43.033985,33.1035,14582687
-09-12-2003,43.401958,43.741627,43.052856,43.55764,33.50631,17056210
-10-12-2003,43.864285,44.274715,43.317039,43.736908,33.644211,21741162
-11-12-2003,43.958637,44.807804,43.69445,44.543617,34.264767,22731421
-12-12-2003,44.817242,45.38335,44.553055,44.821957,34.478878,28888593
-15-12-2003,44.921028,46.043816,44.685146,45.708866,35.161125,33403936
-16-12-2003,45.487141,45.7985,44.755913,45.364483,34.896206,31015160
-17-12-2003,45.789066,45.789066,44.840828,44.991791,34.60952,18910573
-18-12-2003,42.647141,45.38335,42.647141,45.255978,34.812744,12270783
-19-12-2003,45.477703,46.468403,45.298435,46.246674,35.574833,29016857
-22-12-2003,46.496708,48.110126,46.425941,47.963882,36.895782,42918267
-23-12-2003,48.138432,48.487537,47.567604,47.794048,36.765137,40288998
-24-12-2003,47.978035,48.393185,47.78933,48.011059,36.932064,28659981
-25-12-2003,48.011059,48.011059,48.011059,48.011059,36.932064,0
-26-12-2003,48.091255,49.52541,48.06295,49.19046,37.839306,30191288
-29-12-2003,52.143681,52.143681,49.817902,50.690659,38.993324,33140454
-30-12-2003,51.148266,52.082352,49.44521,50.152851,38.579617,44842793
-31-12-2003,50.322685,51.209595,50.195309,50.718964,39.015099,41898671
-01-01-2004,50.997299,53.634441,50.95956,53.275906,40.981995,62972959
-02-01-2004,53.507065,53.875038,53.073048,53.412712,41.087242,25437964
-05-01-2004,53.898628,57.016964,53.568394,56.700886,43.616634,68132760
-06-01-2004,56.799953,58.436962,55.865868,56.719753,43.631153,84466581
-07-01-2004,57.809521,57.809521,55.125206,56.290455,43.300919,71533904
-08-01-2004,56.799953,59.347462,56.799953,58.569057,45.053715,44911270
-09-01-2004,59.253109,61.423206,58.970051,60.390053,46.454494,73303987
-12-01-2004,60.857094,61.394901,59.493706,60.536297,46.566994,56946924
-13-01-2004,60.668388,61.517559,60.446663,60.946728,46.882713,39462551
-14-01-2004,61.626064,64.055626,61.626064,63.44706,48.806065,45070684
-15-01-2004,63.970715,65.093498,61.526993,62.498821,48.076645,67331421
-16-01-2004,62.744137,62.744137,59.064404,59.932442,46.102474,55153768
-19-01-2004,60.338158,62.687523,59.300285,61.956295,47.659306,40350502
-20-01-2004,62.744137,62.913967,58.130318,59.220085,45.554508,55762339
-21-01-2004,58.771912,59.205933,55.667728,56.153641,43.195679,74065687
-22-01-2004,56.611252,58.441681,54.592113,55.228992,42.484394,73984248
-23-01-2004,55.667728,59.182343,54.960091,58.710583,45.162563,76578467
-26-01-2004,58.710583,58.710583,58.710583,58.710583,45.162563,0
-27-01-2004,59.347462,61.404335,58.22467,61.201481,47.078678,47062256
-28-01-2004,61.564735,62.645065,58.99836,59.602211,45.848454,86587435
-29-01-2004,58.50301,60.574039,58.035969,59.130451,45.485558,74231672
-30-01-2004,59.253109,59.621082,55.856434,56.427261,43.406155,80412129
-02-02-2004,56.427261,56.427261,56.427261,56.427261,43.406155,0
-03-02-2004,56.601814,56.601814,52.572983,53.525936,41.174339,78228891
-04-02-2004,53.875038,56.035702,51.907799,55.634705,42.796494,94280747
-05-02-2004,55.059158,57.125469,53.97411,54.66288,42.048912,89941171
-06-02-2004,55.205402,56.469723,54.464741,56.191383,43.224712,56144271
-09-02-2004,56.422546,58.960617,56.422546,58.762478,45.202496,59334555
-10-02-2004,59.24839,59.24839,57.06414,57.658558,44.353325,67428314
-11-02-2004,58.550186,59.422943,57.804806,59.187061,45.529106,57621323
-12-02-2004,59.253109,59.52673,57.686863,58.271847,44.825077,46619245
-13-02-2004,58.03125,59.630516,57.790649,59.361614,45.663376,45343312
-16-02-2004,59.630516,60.347591,59.102146,59.455963,45.735954,46742401
-17-02-2004,59.611645,60.064537,58.837959,59.809788,46.008129,44648510
-18-02-2004,60.007923,60.479687,59.092709,59.389919,45.68515,41744917
-19-02-2004,59.408791,59.441814,56.620686,56.98394,43.834377,54868835
-20-02-2004,56.705601,57.639687,55.667728,56.84713,43.729137,72389285
-23-02-2004,57.460419,57.5359,55.195969,55.587528,42.760185,54771402
-24-02-2004,61.333572,61.333572,54.63929,57.153774,43.965015,62918875
-25-02-2004,57.271713,57.271713,55.205402,55.497894,42.69125,48985107
-26-02-2004,55.856434,56.79052,53.992981,54.365669,41.82029,56074235
-27-02-2004,54.63929,55.384674,53.318363,55.148792,42.422703,57912329
-01-03-2004,55.342216,56.84713,54.827995,56.634838,43.565826,42453762
-02-03-2004,56.634838,56.634838,56.634838,56.634838,43.565826,0
-03-03-2004,56.79052,57.34248,56.139488,56.540485,43.493256,52601424
-04-03-2004,56.611252,57.790649,56.351784,57.035835,43.874298,85895187
-05-03-2004,57.314175,58.309589,57.281151,58.163342,44.741615,54176969
-08-03-2004,58.309589,59.52673,58.309589,59.215366,45.550873,39961289
-09-03-2004,59.441814,60.140018,58.42281,59.786198,45.989994,71078451
-10-03-2004,59.630516,59.705997,57.87085,58.267128,44.821457,52717023
-11-03-2004,57.719887,58.002941,56.247993,56.795238,43.689217,44169124
-12-03-2004,56.328194,56.837696,55.125206,56.531052,43.485992,43089742
-15-03-2004,56.894306,57.31889,53.884476,54.610985,42.008987,49901960
-16-03-2004,53.870323,55.62999,53.610855,54.040157,41.569897,62163131
-17-03-2004,54.601551,55.15823,54.257168,54.724209,42.096092,44911397
-18-03-2004,54.705338,55.05444,52.521088,52.95039,40.731594,42139959
-19-03-2004,54.629856,54.629856,52.417301,53.544807,41.188847,45669770
-22-03-2004,53.497631,53.497631,51.747398,51.969128,39.976768,38162167
-23-03-2004,51.799294,52.874908,51.336967,52.214443,40.165482,34654274
-24-03-2004,49.412186,52.355972,49.412186,51.629459,39.715488,37315148
-25-03-2004,52.082352,53.95052,51.940823,53.176834,40.905796,44614287
-26-03-2004,53.780689,56.31876,53.686337,55.955502,43.043259,50361547
-29-03-2004,56.233841,57.578358,55.488461,57.389656,44.146461,52075786
-30-03-2004,48.586605,57.743477,48.586605,55.898891,42.999714,43026246
-31-03-2004,56.120621,57.460419,55.762081,57.163212,43.972275,37889973
-01-04-2004,57.31889,58.625668,57.177364,58.337894,44.875881,44966224
-02-04-2004,58.403938,58.904007,57.233974,58.630386,45.100887,44059334
-05-04-2004,58.734173,59.32859,57.498161,57.903873,44.542019,43719500
-06-04-2004,58.498291,59.814503,57.715168,59.229519,45.56176,70326003
-07-04-2004,59.441814,59.630516,58.606796,59.040817,45.416607,48155809
-08-04-2004,58.965336,60.140018,58.064274,58.795502,45.227898,77381639
-09-04-2004,58.795502,58.795502,58.795502,58.795502,45.227898,0
-12-04-2004,55.266731,59.536163,55.266731,58.389786,44.915802,30250916
-13-04-2004,58.50301,60.474968,57.630253,60.064537,46.204098,42399879
-14-04-2004,60.064537,60.064537,60.064537,60.064537,46.204098,0
-15-04-2004,60.007923,60.828789,59.488991,60.144737,46.265778,48490608
-16-04-2004,60.385334,61.045799,59.913574,60.319286,46.400055,38430629
-19-04-2004,60.84766,61.328854,59.102146,59.342743,45.648865,38133116
-20-04-2004,59.441814,59.790916,58.790783,59.503139,45.772247,28823963
-21-04-2004,59.253109,61.121281,59.158756,60.852375,46.810131,36794831
-22-04-2004,60.998623,62.149715,60.2957,61.909119,47.623024,40054059
-23-04-2004,61.894966,62.83849,61.517559,62.045929,47.72826,41972851
-26-04-2004,null,null,null,null,null,null
-27-04-2004,61.309982,61.309982,51.044476,59.446529,45.728699,44040288
-28-04-2004,59.253109,60.649521,58.970051,60.276829,46.367393,47459481
-29-04-2004,60.196629,60.90427,59.253109,60.257957,46.352886,40685693
-30-04-2004,61.008057,61.225067,59.923008,60.597626,46.614166,40787768
-03-05-2004,59.913574,59.989056,57.125469,58.408657,44.930317,51177088
-04-05-2004,59.32859,60.715565,59.32859,60.40892,46.469006,38557611
-05-05-2004,60.574039,60.762741,59.894703,60.616497,46.628681,26671249
-06-05-2004,61.140148,62.045929,61.140148,61.805332,47.543186,25962828
-07-05-2004,61.772308,61.772308,59.630516,60.800484,46.770206,31081189
-10-05-2004,60.762741,60.762741,50.950127,59.300285,45.616199,38540123
-11-05-2004,57.554771,58.762478,57.191517,58.219952,44.785164,45238756
-12-05-2004,57.932178,59.441814,56.809387,58.578491,45.060966,55166221
-13-05-2004,56.611252,59.003075,54.950653,56.799953,43.692841,78091258
-14-05-2004,56.611252,56.988659,47.091125,48.704544,37.465523,99804991
-17-05-2004,46.675976,46.675976,39.302361,42.246143,32.497459,37953258
-18-05-2004,42.269733,47.345875,42.175381,46.317436,35.629261,44624716
-19-05-2004,47.157169,50.044346,46.421227,49.567867,38.129627,76676303
-20-05-2004,48.591324,50.27079,47.671391,48.544147,37.342144,53996369
-21-05-2004,47.553452,49.039494,45.05312,48.676239,37.443756,46470006
-24-05-2004,49.534843,51.421886,49.251785,50.898232,39.152996,38307505
-25-05-2004,50.667068,51.497368,49.063084,50.90295,39.15662,39137704
-26-05-2004,50.761421,51.506802,49.916969,50.21418,38.626797,39454581
-27-05-2004,49.666939,50.648197,48.69511,50.096237,38.536072,47903213
-28-05-2004,50.388729,50.468929,45.128601,45.82209,35.248226,89297974
-31-05-2004,45.416374,45.680561,43.057571,43.887871,33.760342,66390107
-01-06-2004,44.345478,45.477703,44.019962,44.279434,34.061546,53077894
-02-06-2004,43.685017,45.477703,43.59066,44.600231,34.308311,54737688
-03-06-2004,46.128735,46.591061,43.793518,44.312454,34.086945,68670427
-04-06-2004,43.958637,46.204216,43.595379,45.916443,35.320805,55481063
-07-06-2004,46.232521,47.053383,45.161625,45.737171,35.182903,49431594
-08-06-2004,46.043816,46.138168,44.826675,45.515446,35.012341,38126523
-09-06-2004,45.477703,46.609928,45.454117,45.633385,35.103058,51130921
-10-06-2004,44.722885,45.595646,44.722885,45.279564,34.830894,35310645
-11-06-2004,45.194649,45.194649,43.935047,44.180363,33.985332,32226389
-14-06-2004,43.968071,43.968071,41.302624,41.48661,31.913197,51678476
-15-06-2004,41.326214,42.439568,40.87804,41.939503,32.261578,58557307
-16-06-2004,42.467873,42.741493,41.345081,41.774384,32.13456,56005546
-17-06-2004,41.514915,42.774517,40.557243,42.378239,32.599075,66626180
-18-06-2004,42.378239,42.864151,40.981827,41.2696,31.746254,77406853
-21-06-2004,40.939369,40.939369,39.123093,39.259903,30.200319,85744783
-22-06-2004,39.5807,40.335518,38.967411,40.019436,30.784578,87858461
-23-06-2004,39.986412,40.260033,38.325817,38.561695,29.663229,93113957
-24-06-2004,39.816578,40.165684,38.137112,39.868473,30.668459,93933166
-25-06-2004,39.250465,40.076046,38.623024,39.547676,31.234816,70320131
-28-06-2004,39.77412,41.222424,39.391994,40.925217,32.322796,70605838
-29-06-2004,40.38269,41.137508,39.826015,40.429867,31.931559,79789355
-30-06-2004,40.576115,41.024284,40.250599,40.628006,32.088058,77749443
-01-07-2004,41.024284,41.925346,40.948803,41.78854,33.004646,66582111
-02-07-2004,41.420563,42.496178,41.080898,42.005547,33.176037,74876279
-05-07-2004,41.797974,42.076309,40.410995,40.66103,32.114132,52480239
-06-07-2004,40.477043,41.514915,40.26947,41.363953,32.669292,50857710
-07-07-2004,41.137508,41.939503,40.906345,41.189404,32.531445,57716149
-08-07-2004,41.340366,41.892326,39.061764,39.491062,31.190086,83324380
-09-07-2004,38.401299,40.760101,36.797314,40.519501,32.002357,46547387
-12-07-2004,40.38269,40.986546,39.99585,40.755383,32.188644,33063201
-13-07-2004,40.948803,41.231861,39.816578,40.500633,31.987448,28854328
-14-07-2004,40.58083,41.024284,40.208141,40.646877,32.102955,40269168
-15-07-2004,40.901627,41.297909,40.396843,40.651596,32.106686,38462425
-16-07-2004,41.986675,41.986675,40.241161,41.481892,32.762451,40864110
-19-07-2004,41.524353,42.175381,41.250732,41.514915,32.788536,31630705
-20-07-2004,41.274319,41.505482,40.774254,40.911064,32.311607,27459255
-21-07-2004,41.090332,42.500896,40.760101,41.618706,32.870506,23972973
-22-07-2004,42.364086,43.986942,42.033852,43.685017,34.502483,62367323
-23-07-2004,43.779366,44.137905,43.232124,43.821823,34.610535,36690487
-26-07-2004,44.24641,50.695374,42.953785,44.312454,34.998024,46583517
-27-07-2004,44.265282,44.704018,41.467739,41.760231,32.982285,83415825
-28-07-2004,41.703621,41.741364,40.632725,40.863888,32.274357,59293199
-29-07-2004,41.043156,42.222557,41.043156,42.066875,33.224464,49067331
-30-07-2004,42.439568,42.864151,41.552658,41.713055,32.945026,44531374
-02-08-2004,41.807407,41.977242,41.175247,41.731926,32.959934,28054886
-03-08-2004,41.892326,42.354649,41.345081,41.514915,32.788536,40648916
-04-08-2004,41.420563,41.604549,41.005417,41.29319,32.613411,29789972
-05-08-2004,41.420563,42.434849,41.420563,42.23671,33.358601,32239976
-06-08-2004,42.59053,43.104748,41.3498,41.618706,32.870506,63140099
-09-08-2004,41.491329,43.496311,41.043156,43.194386,34.114979,74977718
-10-08-2004,43.581226,43.769932,42.892456,43.378368,34.260296,56004168
-11-08-2004,43.401958,43.496311,42.081028,42.198971,33.328796,39877317
-12-08-2004,42.269733,42.632988,41.444153,41.736645,32.963654,42105980
-13-08-2004,41.892326,42.326344,41.477177,42.076309,33.231918,52018066
-16-08-2004,42.081028,42.090466,41.194118,41.647011,32.892864,30800697
-17-08-2004,41.892326,42.246143,41.420563,41.713055,32.945026,32227650
-18-08-2004,41.514915,41.920631,40.68462,40.82143,32.240814,36466020
-19-08-2004,41.274319,41.326214,40.495914,40.845016,32.259445,36340087
-20-08-2004,40.948803,40.948803,40.10907,40.38269,31.894302,31764894
-23-08-2004,40.373257,40.415714,39.16555,39.472195,31.175188,32920576
-24-08-2004,39.816578,40.090199,39.439171,39.651463,31.316776,29703148
-25-08-2004,40.05246,40.85445,39.675053,40.708206,32.151394,29588026
-26-08-2004,40.774254,41.260166,40.774254,41.13279,32.486736,29813586
-27-08-2004,41.231861,41.491329,40.632725,40.967674,32.356316,29386165
-30-08-2004,41.326214,42.175381,41.326214,42.014984,33.183495,21810572
-31-08-2004,42.081028,42.081028,41.250732,41.783821,33.000912,22088065
-01-09-2004,42.222557,42.647141,41.812126,42.524483,33.585888,38295264
-02-09-2004,42.552788,43.00568,42.137642,42.703754,33.727478,33848780
-03-09-2004,42.694317,43.732189,42.647141,43.618969,34.450321,52328753
-06-09-2004,43.604816,43.920895,43.307606,43.387806,34.267738,21793021
-07-09-2004,43.401958,44.133186,43.123619,44.034119,34.778198,35748431
-08-09-2004,43.968071,44.232258,43.746342,43.920895,34.688782,27990987
-09-09-2004,43.968071,44.043552,43.269863,43.67086,34.491291,25731577
-10-09-2004,43.779366,44.232258,43.430264,44.038834,34.781933,28491792
-13-09-2004,43.873718,43.873718,42.854717,43.090595,34.033001,27337498
-14-09-2004,43.184948,43.260429,42.562225,43.024551,33.98085,19028238
-15-09-2004,43.246277,43.727474,42.84528,43.010399,33.969677,30755748
-16-09-2004,42.930199,44.034119,42.708469,43.902023,34.673882,22708030
-17-09-2004,44.156776,45.510727,44.08601,45.340893,35.810291,43399295
-20-09-2004,45.336178,45.642818,44.911591,45.05312,35.583008,28147041
-21-09-2004,45.100296,45.468269,45.057838,45.298435,35.776756,19683592
-22-09-2004,45.74189,46.704281,45.298435,46.506142,36.73061,35574995
-23-09-2004,46.232521,46.930725,45.416374,45.572056,35.99287,37353218
-24-09-2004,45.572056,45.892853,45.020096,45.166344,35.672436,30026437
-27-09-2004,44.826675,45.241825,44.477573,44.699299,35.303566,18578508
-28-09-2004,44.345478,44.977638,43.883156,44.0294,34.774467,20796721
-29-09-2004,43.991657,44.713451,43.647274,44.63797,35.255119,29555944
-30-09-2004,44.817242,45.18993,43.878437,44.16621,34.882526,25108910
-01-10-2004,44.1096,45.402222,43.656708,45.180496,35.683613,20264131
-04-10-2004,45.463551,45.85511,45.289001,45.543751,35.970512,20352057
-05-10-2004,45.666409,46.378765,44.845547,46.21365,36.499599,36156180
-06-10-2004,46.232521,47.053383,45.123882,45.32674,35.799118,36987185
-07-10-2004,45.388069,46.591061,45.298435,45.925877,36.272316,34573014
-08-10-2004,45.666409,46.421227,45.572056,46.152321,36.451164,34845197
-11-10-2004,46.227802,46.336308,45.123882,45.293716,35.773033,18682883
-12-10-2004,45.572056,45.836243,44.076576,44.359631,35.03529,26353206
-13-10-2004,null,null,null,null,null,null
-14-10-2004,44.364349,44.675713,43.812389,44.015247,34.763302,18307110
-15-10-2004,44.175644,44.788933,43.75106,43.930328,34.696236,25057369
-18-10-2004,44.147339,44.52475,43.232124,43.444416,34.312454,20975731
-19-10-2004,43.496311,44.345478,43.170795,43.835979,34.621712,18769357
-20-10-2004,44.345478,44.864414,43.137772,43.368935,34.252834,15335400
-21-10-2004,43.59066,43.779366,43.067009,43.628403,34.457767,19454090
-22-10-2004,43.628403,43.628403,43.628403,43.628403,34.457767,0
-25-10-2004,43.637836,43.685017,41.146942,41.444153,32.732651,23056597
-26-10-2004,41.514915,42.78867,41.326214,42.632988,33.671589,47578736
-27-10-2004,42.835846,42.920761,42.057442,42.335781,33.436848,19394494
-28-10-2004,42.661293,42.930199,41.717773,41.925346,33.112694,18371115
-29-10-2004,42.081028,42.458439,41.750797,42.213123,33.339977,17116336
-01-11-2004,42.31691,44.487007,42.227276,44.218105,34.923508,34839410
-02-11-2004,44.298302,44.604946,43.977505,44.312454,34.998024,20485599
-03-11-2004,44.369068,46.175911,44.317173,46.024944,36.350555,41592425
-04-11-2004,45.949467,46.326874,45.142754,45.397507,35.855011,19973994
-05-11-2004,45.58149,47.171326,45.58149,47.029797,37.144188,37708992
-08-11-2004,47.223217,47.586472,46.624081,46.798634,36.961617,27853799
-09-11-2004,46.987335,47.025078,46.067406,46.232521,36.514503,20114086
-10-11-2004,46.444813,46.883549,46.326874,46.543884,36.760418,18412439
-11-11-2004,46.713715,47.043949,46.043816,46.322155,36.585297,14801972
-12-11-2004,49.063084,51.704941,46.105145,46.425941,36.667274,4033074
-15-11-2004,46.425941,46.425941,46.425941,46.425941,36.667274,0
-16-11-2004,46.256107,47.808201,46.072121,47.628933,37.617393,36273242
-17-11-2004,47.742153,48.629063,47.6478,48.459229,38.273159,30062494
-18-11-2004,48.506405,49.440491,48.213917,49.214046,38.86932,30259352
-19-11-2004,49.393314,49.58202,47.982754,48.133717,38.016075,35694696
-22-11-2004,47.577038,48.817768,47.577038,48.463947,38.276886,24812986
-23-11-2004,48.930988,49.298965,48.416771,48.69511,38.459457,23853283
-24-11-2004,48.591324,49.270657,48.402618,48.874378,38.601051,21964665
-25-11-2004,48.874378,49.185741,48.034645,48.369595,38.20237,22905037
-26-11-2004,48.369595,48.369595,48.369595,48.369595,38.20237,0
-29-11-2004,48.94986,49.898098,48.94986,49.563148,39.145035,21653151
-30-11-2004,49.893383,50.657635,49.572586,49.978298,39.472923,28562124
-01-12-2004,50.025475,51.327534,49.152718,51.044476,40.314983,48428331
-02-12-2004,51.704941,55.332779,51.704941,54.870453,43.336758,86993584
-03-12-2004,55.667728,55.667728,54.158096,54.521351,43.061035,35467282
-06-12-2004,55.177097,55.837563,54.143944,54.30434,42.889626,38368829
-07-12-2004,54.441151,54.686466,53.407997,53.875038,42.550579,31896847
-08-12-2004,54.724209,63.027191,54.724209,55.936634,44.178822,60046357
-09-12-2004,55.195969,57.724606,47.553452,57.144341,45.132675,53101625
-10-12-2004,57.366066,57.781216,55.813976,56.148926,44.346493,51404206
-13-12-2004,56.31876,56.979221,55.856434,56.262146,44.435913,37837330
-14-12-2004,60.857094,60.857094,47.836506,56.946201,44.976181,34413633
-15-12-2004,57.083012,57.5359,56.917892,57.031116,45.043251,23108032
-16-12-2004,57.06414,57.06414,54.728928,55.446003,43.791321,29646615
-17-12-2004,56.139488,56.139488,54.747795,55.030853,43.463436,26734491
-20-12-2004,55.195969,55.997959,54.794971,55.88002,44.134113,21732100
-21-12-2004,56.413113,57.083012,55.497894,56.960354,44.987358,23236370
-22-12-2004,57.035835,57.460419,55.785667,56.134773,44.335316,24399874
-23-12-2004,56.233841,57.790649,56.045139,57.498161,45.412121,32714370
-24-12-2004,58.035969,58.210518,57.200951,57.4557,45.378582,23556342
-27-12-2004,56.705601,58.347328,56.611252,57.908592,45.736279,23321583
-28-12-2004,57.837826,59.158756,57.837826,58.941746,46.552265,29240244
-29-12-2004,59.253109,59.437096,58.427528,58.743607,46.395779,20836020
-30-12-2004,58.875702,60.173042,58.408657,59.729588,47.174511,42940514
-31-12-2004,59.913574,61.753441,59.913574,61.517559,48.586647,36535069
-03-01-2005,61.753441,62.545998,61.338287,61.87138,48.866096,22590407
-04-01-2005,62.163872,62.168587,60.965599,61.31942,48.430157,26206416
-05-01-2005,61.324139,61.876095,55.762081,58.257694,46.011997,52142335
-06-01-2005,58.050117,59.338024,56.247993,57.016964,45.03207,47719200
-07-01-2005,57.498161,58.493572,57.106598,58.08786,45.877869,30985674
-10-01-2005,59.913574,59.913574,56.380089,56.606533,44.707912,33139055
-11-01-2005,56.611252,57.347195,55.224274,55.502613,43.836033,36396853
-12-01-2005,53.025871,56.299889,53.025871,54.082615,42.714516,34234506
-13-01-2005,55.384674,56.31876,54.724209,55.955502,44.193729,25641903
-14-01-2005,56.139488,56.705601,54.092049,54.573246,43.102016,37262515
-17-01-2005,55.479027,56.224407,54.087334,55.573376,43.891922,31085227
-18-01-2005,56.045139,56.554638,54.875172,55.148792,43.556587,27446696
-19-01-2005,55.384674,55.620552,54.63929,54.837433,43.310669,20321935
-20-01-2005,54.601551,54.724209,53.507065,54.379822,42.949257,22292756
-24-01-2005,54.441151,54.441151,53.271187,53.893909,42.565483,18306315
-25-01-2005,53.308926,55.474308,53.308926,54.908195,43.36657,22039862
-27-01-2005,55.290321,55.474308,54.644009,54.813843,43.292046,20690862
-28-01-2005,55.092182,59.158756,54.865734,58.705868,46.365963,73276547
-31-01-2005,59.064404,60.989185,59.064404,60.668388,47.915974,35650267
-01-02-2005,60.385334,60.951447,59.555035,59.82394,47.249035,26149682
-02-02-2005,60.007923,61.843075,60.007923,61.210915,48.344463,48099255
-03-02-2005,61.055233,62.437492,60.385334,61.904404,48.892181,43291539
-04-02-2005,63.121544,63.121544,60.866528,61.154305,48.299751,43778661
-07-02-2005,61.611912,61.989319,60.390053,60.654236,47.904793,26428287
-08-02-2005,60.857094,61.125996,59.592777,59.932442,47.334717,30665946
-09-02-2005,60.385334,61.696827,60.196629,61.53643,48.601555,28964595
-10-02-2005,61.611912,62.258221,52.808861,61.187325,48.325829,28803507
-11-02-2005,61.602474,61.965733,61.234501,61.710979,48.73941,20552338
-14-02-2005,62.083672,63.659351,62.083672,62.796028,49.59639,29762776
-15-02-2005,63.027191,63.027191,61.762875,62.380878,49.268494,25913216
-16-02-2005,62.380878,63.951843,61.828918,62.569584,49.417538,43552106
-17-02-2005,62.470512,62.579018,61.475101,62.244068,49.160446,42056929
-18-02-2005,62.998886,63.187592,61.720413,62.107258,49.052383,28481723
-21-02-2005,62.432774,62.781876,61.432644,62.34314,49.238693,39157153
-22-02-2005,62.34314,64.725533,62.272373,64.192436,50.699272,47075335
-23-02-2005,64.442474,65.008583,63.612175,63.876362,50.449638,35351587
-24-02-2005,64.159416,65.456757,63.970715,65.192574,51.489174,53718728
-25-02-2005,65.574699,65.621872,64.253769,64.64061,51.053242,35323204
-28-02-2005,65.560547,67.858017,63.220615,67.428719,53.255287,79761619
-01-03-2005,67.084328,67.641006,65.352974,65.63131,51.835693,54356594
-02-03-2005,65.952103,66.942802,65.810577,66.650314,52.640503,29291817
-03-03-2005,66.777687,67.91935,66.612572,67.659882,53.437862,33996408
-04-03-2005,67.839149,68.499611,67.11264,67.315491,53.165859,29723911
-07-03-2005,67.598549,69.339348,67.485329,68.556221,54.14579,38377350
-08-03-2005,68.405258,68.839279,67.858017,68.315628,53.955769,22336560
-09-03-2005,68.593964,69.05629,67.197556,68.013702,53.717316,27321145
-10-03-2005,67.924065,70.245125,67.541939,70.018684,55.300842,47119255
-11-03-2005,69.929047,70.853699,69.3535,69.528053,54.913345,39007871
-14-03-2005,69.537483,70.131905,69.004395,69.263863,54.704689,24652884
-15-03-2005,69.254433,69.594093,68.405258,69.042137,54.529568,26233750
-16-03-2005,69.070442,69.631836,68.409981,68.688316,54.250122,21586422
-17-03-2005,68.867584,69.103462,67.744797,68.518486,54.115978,23732586
-18-03-2005,68.593964,68.905327,67.206985,68.669449,54.235218,31969754
-21-03-2005,68.961937,69.009117,67.848579,68.188248,53.855167,17169890
-22-03-2005,67.744797,67.744797,64.93782,65.409584,51.660572,34645583
-23-03-2005,65.074631,65.452042,61.437359,62.055367,49.011406,46317397
-24-03-2005,62.461079,63.442341,61.489254,62.687523,49.510681,67231636
-28-03-2005,64.065063,64.065063,62.187458,62.800747,49.600113,28401269
-29-03-2005,62.744137,62.744137,60.102276,60.545731,47.819099,40407469
-30-03-2005,60.805199,62.678089,60.163605,62.371445,49.261051,44764882
-31-03-2005,62.83849,63.159286,61.352444,61.781742,48.795292,36799388
-01-04-2005,61.800613,63.480083,61.578888,63.22533,49.935452,29521064
-04-04-2005,63.22533,63.782009,62.612041,62.932838,49.704437,19813807
-05-04-2005,63.027191,63.164001,60.564602,60.894836,48.094822,29208120
-06-04-2005,61.234501,61.744003,60.979752,61.475101,48.553116,22893028
-07-04-2005,61.744003,64.725533,61.616627,61.805332,48.813938,17230695
-08-04-2005,61.989319,62.220482,61.140148,61.626064,48.672348,26177831
-11-04-2005,61.626064,62.178024,60.394768,60.616497,47.874985,16933669
-12-04-2005,60.616497,61.18261,60.017361,61.008057,48.184242,23366320
-13-04-2005,61.800613,61.800613,60.607059,60.923141,48.117176,14849656
-15-04-2005,60.616497,60.616497,58.408657,58.663406,46.332436,20923024
-18-04-2005,57.554771,59.102146,57.304737,58.507729,46.209484,27207496
-19-04-2005,58.946465,59.715435,57.941612,58.163342,45.937477,25992197
-20-04-2005,58.309589,59.003075,57.295303,58.55962,46.250458,32639310
-21-04-2005,58.309589,59.413506,57.658558,59.300285,46.835442,21878838
-22-04-2005,59.441814,59.894703,58.24826,58.536034,46.231834,26528497
-25-04-2005,58.960617,59.319157,58.026531,58.889854,46.511276,19372831
-26-04-2005,59.253109,59.602211,58.672844,58.951183,46.559723,20614435
-27-04-2005,58.970051,59.338024,58.125603,58.493572,46.198303,15632712
-28-04-2005,58.498291,58.592644,56.729191,57.00753,45.024624,42287894
-29-04-2005,56.832977,57.073574,54.912914,55.181816,43.582664,29199492
-02-05-2005,55.479027,55.931915,54.351517,55.6064,43.917999,29021277
-03-05-2005,55.809258,56.823544,55.106335,56.531052,44.648296,36061068
-04-05-2005,56.73391,57.436832,56.582943,57.300018,45.25563,28089745
-05-05-2005,57.554771,58.47942,57.554771,58.139755,45.91885,25701255
-06-05-2005,58.120884,58.856831,57.370785,58.22467,45.98592,21151498
-09-05-2005,58.498291,58.866264,58.22467,58.658691,46.328709,13813515
-10-05-2005,58.781349,59.139885,58.054836,58.238823,45.997105,22834238
-11-05-2005,58.064274,58.385071,57.42268,58.045403,45.844337,16062962
-12-05-2005,57.776497,58.75304,57.776497,58.389786,46.116325,11044122
-13-05-2005,58.309589,58.625668,57.790649,58.436962,46.153591,11990726
-16-05-2005,61.140148,61.140148,58.597363,59.762611,47.200588,20309482
-17-05-2005,59.913574,60.385334,58.795502,59.196499,46.753468,23148253
-18-05-2005,58.875702,61.031647,58.686996,60.503273,47.785564,40876701
-19-05-2005,60.857094,61.508121,59.960751,60.253239,47.588078,20207311
-20-05-2005,60.838223,61.423206,59.555035,61.234501,48.363091,56265603
-23-05-2005,61.526993,61.979885,61.140148,61.371311,48.471142,17981076
-24-05-2005,61.800613,62.67337,61.234501,62.527126,49.383999,27189775
-25-05-2005,62.461079,64.131111,61.635498,63.918819,50.483166,46617624
-26-05-2005,63.706528,64.80101,63.036629,64.503799,50.945179,39829877
-27-05-2005,64.63118,64.63118,62.659218,63.055496,49.801308,28404459
-30-05-2005,63.215897,63.498951,62.272373,62.484669,49.350479,21733828
-31-05-2005,62.602608,63.541412,62.187458,63.258354,49.961536,20477533
-01-06-2005,63.16872,63.678223,62.093105,62.291245,49.197708,21960447
-02-06-2005,62.734699,63.215897,61.663803,61.828918,48.832565,21752598
-03-06-2005,61.84779,62.885666,61.84779,62.503536,49.365372,17817868
-06-06-2005,63.027191,64.805733,63.027191,64.381142,50.848305,31580118
-07-06-2005,64.159416,64.923668,63.97543,64.72081,51.116581,19365793
-08-06-2005,65.102936,65.551109,64.63118,65.093498,51.410938,23477478
-09-06-2005,65.385994,65.574699,64.692505,65.046326,51.373669,13815974
-10-06-2005,65.291641,65.640747,64.027321,64.220749,50.72163,19059313
-13-06-2005,64.253769,64.52739,63.56028,64.333969,50.81105,14116805
-14-06-2005,64.63118,65.178421,63.829185,64.7444,51.135216,18355884
-15-06-2005,64.819878,65.376556,64.565132,65.008583,51.343857,15869548
-16-06-2005,65.102936,65.272774,63.937691,64.154701,50.669468,19137733
-17-06-2005,54.158096,63.782009,54.158096,62.970581,50.665661,20822232
-20-06-2005,63.395164,63.536694,61.706264,61.994038,49.879944,22988532
-21-06-2005,61.824203,63.28194,61.824203,62.824333,50.547997,15352877
-22-06-2005,63.310249,63.77729,62.08839,62.390316,50.198788,19605237
-23-06-2005,62.555431,64.654762,61.998753,64.461342,51.865128,39389007
-24-06-2005,64.447189,65.008583,63.692375,64.027321,51.515911,26689330
-27-06-2005,63.876362,64.57457,63.121544,63.371578,50.988308,19193916
-28-06-2005,63.404598,63.918819,62.31955,62.465797,50.259518,26041629
-29-06-2005,62.663937,63.673504,62.083672,63.494236,51.086994,20237655
-30-06-2005,63.782009,64.725533,63.687656,64.338684,51.76643,23672630
-01-07-2005,64.348122,66.886192,62.475231,66.636162,53.61496,51589554
-04-07-2005,66.994698,67.782539,66.829582,67.14566,54.02491,22186102
-05-07-2005,67.17868,67.721207,66.235161,66.452171,53.466934,27847143
-06-07-2005,66.857887,68.310905,66.711639,68.00898,54.719517,21981771
-07-07-2005,68.310905,68.669449,66.541809,67.013565,53.918617,35182232
-08-07-2005,67.461739,68.310905,67.00885,67.716492,54.484184,20907232
-11-07-2005,68.216553,68.678879,67.211708,67.438148,54.260246,13795105
-12-07-2005,67.829712,68.593964,66.706924,67.735359,54.499367,24417997
-13-07-2005,68.131638,69.348778,67.678749,68.537354,55.144661,25632735
-14-07-2005,68.593964,69.046852,66.989983,67.225861,54.089436,18183477
-15-07-2005,66.989983,68.688316,66.989983,67.86274,54.601864,15558373
-18-07-2005,68.310905,68.400543,67.400414,67.607986,54.396904,12363256
-19-07-2005,67.839149,68.669449,67.678749,68.075027,54.772663,12744827
-20-07-2005,68.669449,69.320473,68.141075,68.391106,55.026981,16221358
-21-07-2005,68.414696,68.877022,66.612572,66.971107,53.884468,16720944
-22-07-2005,67.461739,68.211838,67.046593,68.037285,54.742294,16907988
-25-07-2005,68.211838,70.575356,68.211838,70.122467,56.420013,32782752
-26-07-2005,69.820541,71.235825,69.348778,70.919746,57.061504,44964253
-27-07-2005,70.952766,73.962601,70.447983,73.137016,58.845501,28781526
-28-07-2005,73.137016,73.137016,73.137016,73.137016,58.845501,0
-29-07-2005,73.122864,76.373291,72.745453,75.505257,60.750977,48952061
-01-08-2005,75.387314,75.948708,74.075821,74.533424,59.96904,20995667
-02-08-2005,74.821205,76.132698,74.821205,75.81662,61.001484,23169758
-03-08-2005,76.142128,77.463058,75.859077,76.477081,61.532894,29064138
-04-08-2005,76.769569,77.03376,75.764725,76.278938,61.373474,18538816
-05-08-2005,76.330833,76.868645,75.698677,76.024193,61.168503,13737619
-08-08-2005,76.396881,76.878075,73.250237,73.490837,59.130177,21980468
-09-08-2005,73.594627,74.396622,72.36805,73.316284,58.989738,27521458
-10-08-2005,73.877678,76.802597,73.420074,76.165718,61.282383,21487442
-11-08-2005,76.613892,77.736679,75.88266,77.12339,62.052914,30915586
-12-08-2005,77.359276,77.557411,76.142128,76.524254,61.570843,22299623
-16-08-2005,76.613892,77.076218,75.609039,76.146851,61.267193,14075937
-17-08-2005,75.859077,77.274353,75.505257,77.080933,62.018753,17450732
-18-08-2005,77.368706,78.123528,76.288376,76.477081,61.532894,21894545
-19-08-2005,76.708244,76.991302,75.859077,75.991165,61.14193,13668548
-22-08-2005,76.217613,76.566719,74.075821,74.533424,59.96904,14724740
-23-08-2005,74.816483,76.142128,73.226654,73.429512,59.080841,18071005
-24-08-2005,74.538147,74.538147,72.188782,73.075691,58.796181,20890921
-25-08-2005,73.594627,74.255089,72.514297,73.750305,59.338955,26546716
-26-08-2005,74.240936,74.240936,73.160606,73.74559,59.335159,12492209
-29-08-2005,73.972031,73.972031,70.764061,72.726585,58.515278,12861316
-30-08-2005,73.099274,74.627785,72.957748,74.335289,59.809628,13522764
-31-08-2005,74.490967,75.335419,73.877678,75.132561,60.451107,14736569
-01-09-2005,75.576019,76.000603,75.033493,75.443924,60.701622,12385333
-02-09-2005,75.68924,76.382729,74.65609,76.057213,61.195091,14674842
-05-09-2005,76.382729,77.623459,76.109108,77.09037,62.02636,14539911
-06-09-2005,77.557411,79.067047,77.038475,78.798141,63.400402,26123058
-08-09-2005,78.783989,79.425583,78.430168,79.109505,63.650928,13430556
-09-09-2005,79.067047,81.331497,78.510368,80.925781,65.112289,26345035
-12-09-2005,81.142792,82.275017,80.661598,82.001396,65.977715,14130668
-13-09-2005,81.897606,83.567642,81.520203,83.260994,66.991165,25209056
-14-09-2005,83.029831,85.860397,82.770363,84.775345,68.209625,54837887
-15-09-2005,85.388634,85.652824,84.497009,85.185776,68.539833,24198818
-16-09-2005,85.652824,87.728569,84.369637,85.034813,68.418381,19860917
-19-09-2005,85.379204,86.417076,84.841393,86.039665,69.226883,16603628
-20-09-2005,86.318001,86.89827,84.916878,86.138733,69.306595,25826456
-21-09-2005,85.860397,87.558731,84.261131,86.704849,69.762077,42278748
-22-09-2005,86.332153,87.417206,83.619537,84.129036,67.689606,38010458
-23-09-2005,84.63382,85.577339,82.105186,83.968636,67.560547,34401359
-26-09-2005,84.256409,86.785049,84.162056,86.303848,69.439445,12710180
-27-09-2005,86.520859,88.124847,86.110428,87.629501,70.50605,28747706
-28-09-2005,87.719131,88.596603,87.379463,88.393753,71.120979,26322015
-29-09-2005,80.722923,89.096672,80.722923,88.780594,71.43222,26485466
-30-09-2005,85.983055,90.578003,85.983055,88.521126,71.22345,23135736
-03-10-2005,88.502258,89.917534,88.502258,89.19574,71.766243,17041086
-04-10-2005,89.360855,90.559128,89.176872,90.43647,72.764511,15852315
-05-10-2005,90.578003,90.578003,88.974014,89.341988,71.883896,16061627
-06-10-2005,88.690956,88.955147,86.89827,87.313416,70.251747,21546731
-07-10-2005,87.313416,87.936142,85.431091,86.497276,69.595062,33668879
-10-10-2005,86.652954,87.436073,84.935745,85.242393,68.585411,22108626
-11-10-2005,85.336739,88.738136,84.067703,88.492821,71.200661,43606837
-13-10-2005,88.271095,89.346703,86.629364,87.11528,70.0923,28995893
-14-10-2005,87.086975,87.464378,85.398071,85.90757,69.120605,28971569
-17-10-2005,86.700127,87.643654,84.539467,87.19548,70.15683,37385300
-18-10-2005,87.370033,87.9786,85.04425,86.072685,69.253464,24827273
-19-10-2005,85.294281,85.860397,83.029831,83.897873,67.503609,37548932
-20-10-2005,84.822525,86.332153,80.340797,81.935349,65.924553,52225777
-21-10-2005,83.973351,84.011093,81.237144,83.657272,67.310036,34441782
-24-10-2005,84.162056,84.322456,80.779533,81.548508,65.613327,27306180
-25-10-2005,81.156944,84.256409,80.888039,83.49688,67.180977,48166302
-26-10-2005,83.784653,84.039398,82.713753,83.478004,67.165794,25314692
-27-10-2005,83.595947,83.879005,77.755554,78.401863,63.08157,57195991
-28-10-2005,78.293358,78.524521,75.910973,76.472366,61.52911,40106861
-31-10-2005,76.89695,79.458611,76.89695,79.17083,63.700268,23875127
-02-11-2005,78.972694,79.236877,77.415886,78.321663,63.017033,27523748
-04-11-2005,78.321663,78.321663,78.321663,78.321663,63.017033,0
-07-11-2005,78.510368,79.491631,77.840469,78.774551,63.381413,18749304
-08-11-2005,79.246315,80.237015,78.265053,78.604721,63.244793,30387479
-09-11-2005,78.972694,80.199272,78.359406,79.897346,64.284813,44152993
-10-11-2005,80.199272,81.001266,79.633156,80.152092,64.489761,33889807
-11-11-2005,80.227577,82.336349,80.227577,82.175949,66.118179,26238551
-14-11-2005,82.36937,83.581795,81.756081,83.232689,66.968407,25312604
-16-11-2005,83.64312,84.699867,83.152489,84.553619,68.031235,20215303
-17-11-2005,84.63382,86.275543,83.614815,86.039665,69.226883,30232612
-18-11-2005,86.275543,86.983185,85.388634,85.879265,69.097832,19246580
-21-11-2005,85.865112,86.143456,83.534615,84.228104,67.76931,21571510
-22-11-2005,83.959206,85.143318,82.275017,82.572227,66.436996,37284889
-23-11-2005,82.841125,84.90744,82.605247,84.624382,68.088158,36012813
-24-11-2005,85.105576,85.747177,84.445114,85.039536,68.422188,23007864
-25-11-2005,85.294281,85.860397,84.497009,85.591492,68.866295,19212919
-28-11-2005,86.049103,88.690956,85.90757,88.087105,70.874237,25680036
-29-11-2005,88.398468,88.398468,79.255753,86.431229,69.541939,33721692
-30-11-2005,86.789764,87.686111,84.261131,84.6008,68.069168,29193387
-01-12-2005,85.199928,86.369896,84.091293,86.176476,69.336952,25655183
-02-12-2005,86.369896,87.832352,85.586777,85.89814,69.113022,25973331
-05-12-2005,85.586777,86.596344,83.982788,84.209236,67.754128,21871843
-06-12-2005,84.822525,84.822525,82.558075,83.029831,66.805191,31805783
-07-12-2005,83.784653,84.058273,83.124184,83.64312,67.29863,22418837
-08-12-2005,84.058273,84.445114,82.709038,83.657272,67.310036,19777528
-09-12-2005,83.737473,85.006508,83.737473,84.77063,68.205818,14317934
-12-12-2005,84.728172,86.233086,84.728172,85.799065,69.033279,22899790
-13-12-2005,85.803787,87.601189,85.492424,87.417206,70.335243,29334211
-14-12-2005,87.275681,88.624908,87.237938,87.719131,70.578171,25187032
-15-12-2005,87.936142,88.124847,84.185646,84.680992,68.133698,26857954
-16-12-2005,84.63382,87.266243,83.501595,87.01149,70.008812,57370338
-19-12-2005,87.181328,89.341988,87.01149,88.917404,71.542297,27084043
-20-12-2005,89.153282,89.16272,87.303986,87.955009,70.767944,26986356
-21-12-2005,87.747437,88.214478,84.96405,85.648102,68.911835,32669484
-22-12-2005,86.049103,86.544449,85.294281,85.978333,69.177528,24923752
-23-12-2005,86.190628,86.417076,83.83654,84.232826,67.773125,21616109
-26-12-2005,83.784653,84.445114,81.623985,81.973091,65.954941,23849584
-27-12-2005,82.086311,84.331894,81.340935,84.067703,67.640251,25006728
-28-12-2005,84.157341,85.671692,83.444984,84.737602,68.17926,29763412
-29-12-2005,85.199928,85.577339,83.784653,84.171494,67.72377,28922996
-30-12-2005,84.445114,86.096275,84.162056,85.685844,68.9422,21495677
-02-01-2006,86.096275,86.591621,85.119736,85.379204,68.695488,21240601
-03-01-2006,85.681129,86.332153,85.482986,86.053818,69.238251,17462401
-04-01-2006,86.398201,87.086975,86.398201,86.605782,69.682365,19420938
-05-01-2006,86.95488,89.205177,86.728432,88.813614,71.458801,42574671
-06-01-2006,88.785309,89.634483,87.855942,88.705109,71.371483,23846595
-09-01-2006,89.417473,89.417473,86.992622,87.459663,70.369408,22970843
-10-01-2006,87.181328,88.105972,85.685844,85.96418,69.166145,27809666
-12-01-2006,85.95475,88.304115,85.294281,88.02578,70.824898,33539820
-13-01-2006,88.2192,88.492821,86.902985,87.162453,70.130264,21138282
-16-01-2006,87.370033,87.690826,85.294281,86.558601,69.644402,24173308
-17-01-2006,86.426506,87.464378,85.435814,85.657539,68.919426,17349516
-18-01-2006,85.482986,85.482986,83.275146,84.256409,67.792084,26612014
-19-01-2006,84.916878,86.332153,84.916878,85.652824,68.915634,20332545
-20-01-2006,86.096275,86.492554,85.157471,85.563187,68.843513,19838109
-23-01-2006,85.544319,86.294418,84.647972,85.157471,68.517075,14207857
-24-01-2006,85.388634,86.473686,84.926308,85.100861,68.471527,24233455
-25-01-2006,85.482986,85.860397,83.062859,83.520462,67.199951,39929027
-27-01-2006,84.916878,86.709564,84.445114,86.214218,69.367317,23000350
-30-01-2006,85.388634,86.025513,83.147774,83.383652,67.089867,34126697
-31-01-2006,83.973351,84.445114,82.902458,83.628967,67.287254,25412634
-01-02-2006,83.879005,84.114883,81.7089,82.015549,65.989113,23565541
-02-02-2006,83.501595,83.501595,81.189964,81.614555,65.666451,30430053
-03-02-2006,82.086311,82.52977,80.623856,80.878609,65.074326,20219786
-06-02-2006,80.765381,82.558075,80.765381,81.657013,65.700638,20384435
-07-02-2006,82.265579,83.067574,81.803261,82.58638,66.448387,19971291
-08-02-2006,82.74678,83.265717,81.817406,82.926048,66.721687,15169765
-10-02-2006,83.218536,83.912025,82.605247,83.020401,66.797615,16680352
-13-02-2006,83.775215,83.91674,83.204384,83.421394,67.120247,9263250
-14-02-2006,83.407242,83.879005,81.803261,81.991959,65.970131,15884344
-15-02-2006,82.36937,82.633553,81.340935,81.840996,65.848663,13079181
-16-02-2006,83.794083,83.794083,81.760796,81.916481,65.909393,10930452
-17-02-2006,82.407112,82.411827,80.732361,80.930496,65.116074,13873419
-20-02-2006,81.057877,81.840996,80.859734,81.576813,65.636101,14056499
-21-02-2006,81.803261,82.463722,81.623985,81.940063,65.928368,11150628
-22-02-2006,82.086311,82.878868,81.638138,81.822128,65.833481,12373632
-23-02-2006,82.175949,82.265579,80.024719,80.387978,64.679581,31411876
-24-02-2006,80.765381,82.907173,80.765381,82.647705,66.497726,24364602
-27-02-2006,83.029831,84.331894,82.652428,84.091293,67.659218,18206741
-28-02-2006,84.445114,84.737602,82.199532,82.793953,66.61541,31901404
-01-03-2006,82.850563,83.789368,82.388237,83.143059,66.896301,16395292
-02-03-2006,83.49688,85.294281,83.218536,84.412094,67.917351,27371107
-03-03-2006,84.63382,85.681129,84.171494,84.454552,67.951508,17081678
-06-03-2006,84.893288,85.473557,84.445114,84.586639,68.0578,10058113
-07-03-2006,84.916878,85.756607,83.180794,85.308434,68.638535,27926770
-08-03-2006,86.426506,86.794479,83.501595,83.845978,67.461868,26696633
-09-03-2006,83.869568,85.624519,82.713753,85.473557,68.771393,25711069
-10-03-2006,86.020798,87.667236,85.803787,86.836937,69.868355,31603975
-13-03-2006,87.270958,88.473946,86.92186,87.568169,70.456711,23744796
-14-03-2006,87.487968,92.167831,86.803917,90.002457,72.415306,72507555
-16-03-2006,91.615875,91.993279,90.389297,90.823318,73.075783,20009107
-17-03-2006,91.417732,92.276337,90.578003,90.743118,73.011246,22169049
-20-03-2006,91.049759,91.983849,91.049759,91.56398,73.671707,13627722
-21-03-2006,91.710228,93.172684,90.955406,91.351685,73.500908,21979949
-22-03-2006,91.535675,92.040459,88.808899,89.502388,72.012955,24989718
-23-03-2006,91.993279,92.842453,90.030762,91.979126,74.00573,39507627
-24-03-2006,92.465042,93.564247,92.196136,92.649033,74.544739,21458211
-27-03-2006,93.408562,94.205841,92.682053,93.200989,74.988831,16969800
-28-03-2006,93.408562,93.672752,92.380127,92.710358,74.59407,12301339
-29-03-2006,92.465042,93.267036,92.465042,92.842453,74.700348,12977784
-30-03-2006,92.936806,93.210426,90.766708,91.111092,73.307312,23031785
-31-03-2006,91.42717,92.398994,90.828033,91.37999,73.523659,19438807
-03-04-2006,91.521523,93.408562,90.955406,92.78112,74.651001,11224881
-04-04-2006,92.936806,94.880455,92.936806,94.045441,75.668282,23300873
-05-04-2006,94.540787,95.654144,94.087898,95.017265,76.450188,12385841
-07-04-2006,95.753212,95.767365,91.908363,92.432022,74.370117,14874064
-10-04-2006,93.399132,93.399132,89.832619,90.983711,73.204826,25477592
-12-04-2006,91.332817,91.332817,87.940857,88.488106,71.196884,17850904
-13-04-2006,88.407906,88.407906,84.63382,86.648239,69.716537,24503730
-17-04-2006,86.803917,88.271095,85.388634,87.903122,70.726204,20315862
-18-04-2006,88.271095,92.48391,88.271095,88.992882,71.603004,23146929
-19-04-2006,89.16272,90.087372,88.087105,88.506973,71.212067,15688503
-20-04-2006,89.124977,89.257072,87.511559,88.455078,71.170303,11211686
-21-04-2006,88.690956,89.257072,86.167038,86.95488,69.963249,13401558
-24-04-2006,87.275681,87.275681,85.152756,86.336876,69.466011,17684039
-25-04-2006,86.605782,88.021057,83.973351,85.001793,68.391815,21510356
-26-04-2006,85.374481,86.426506,83.973351,85.832092,69.05986,19567495
-27-04-2006,83.973351,96.239128,80.199272,84.100731,67.66684,32026764
-28-04-2006,83.501595,83.728043,80.671036,83.298737,67.021561,18191977
-02-05-2006,86.803917,88.856071,86.251961,88.469231,71.181686,18760645
-03-05-2006,88.690956,91.615875,88.233353,90.738396,73.007439,27666733
-04-05-2006,87.747437,91.50737,85.539597,90.478928,72.798676,16480271
-05-05-2006,90.846901,91.238464,89.653351,89.997734,72.41153,12202454
-08-05-2006,91.238464,91.31395,89.738266,90.285507,72.643059,8259849
-09-05-2006,89.738266,92.465042,86.01136,92.092354,74.09684,18529786
-10-05-2006,92.229164,95.083313,92.229164,94.554939,76.078217,30728330
-11-05-2006,94.635139,94.729492,91.615875,92.130089,74.127182,17793480
-12-05-2006,91.615875,92.130089,88.898537,90.450623,72.775909,12098291
-15-05-2006,90.578003,90.974281,86.284981,87.17189,70.137848,14756049
-16-05-2006,87.270958,88.011627,84.350761,87.176605,70.141647,12119371
-17-05-2006,88.2192,94.672882,87.794617,93.380257,75.133064,17689095
-18-05-2006,87.332291,93.408562,84.445114,85.516014,68.805565,38758635
-19-05-2006,88.945709,89.247635,80.765381,82.001396,65.977715,42349334
-22-05-2006,82.086311,83.973351,75.292961,81.123924,65.271721,21418233
-23-05-2006,81.340935,86.341591,77.557411,82.326912,66.239639,11786628
-24-05-2006,83.029831,85.388634,80.293625,81.883453,65.882828,22751664
-25-05-2006,80.576675,83.360069,78.878342,82.133492,66.084007,14847949
-26-05-2006,83.218536,84.718735,81.614555,82.50618,66.383873,11786989
-29-05-2006,83.043983,83.737473,82.133492,83.204384,66.945625,9909256
-30-05-2006,83.393089,83.393089,80.906914,81.166382,65.305862,11994478
-31-05-2006,79.255753,80.671036,76.519539,78.562263,63.210625,17670356
-01-06-2006,79.255753,79.836014,76.812035,77.250771,62.155388,15314330
-02-06-2006,76.802597,80.27475,76.161003,79.13781,63.673683,12934393
-05-06-2006,79.255753,79.708641,75.95343,76.797874,61.791008,9821563
-06-06-2006,75.95343,81.760796,74.759872,79.265182,63.776176,24079690
-07-06-2006,77.486649,79.1614,74.259804,76.109108,61.236839,16230961
-08-06-2006,75.576019,76.236481,71.915161,72.500137,58.333084,15084743
-09-06-2006,72.655823,74.91555,70.292305,72.802071,58.576004,25341782
-12-06-2006,73.165321,74.160736,69.820541,70.424393,56.662952,15879363
-13-06-2006,69.254433,71.707581,67.461739,70.815956,56.977997,23516353
-14-06-2006,71.235825,74.047516,68.509048,69.938484,56.271988,24960847
-15-06-2006,72.556755,73.415359,70.811241,72.853958,58.61776,17361206
-16-06-2006,73.415359,75.925125,71.155624,72.353897,58.215408,18599419
-19-06-2006,72.179344,72.179344,69.655426,71.075424,58.250217,18687228
-20-06-2006,70.962204,71.943466,68.221275,69.513901,56.970455,19662522
-21-06-2006,68.405258,70.943329,68.405258,69.811104,57.214039,17710790
-22-06-2006,70.943329,73.47197,70.801804,72.976616,59.808338,19698271
-23-06-2006,72.745453,73.122864,70.872566,71.957619,58.973213,16791722
-26-06-2006,71.150909,72.36805,68.310905,68.749649,56.344105,12516988
-27-06-2006,68.688316,69.999809,67.485329,68.881737,56.452358,14703162
-28-06-2006,67.933502,68.320343,66.989983,67.423996,55.257664,16134874
-29-06-2006,67.556091,68.763802,66.518219,66.867325,54.801445,20854557
-30-06-2006,67.933502,69.433701,67.933502,68.664726,56.274513,16597121
-03-07-2006,69.348778,70.43383,68.881737,70.065857,57.42281,15029206
-04-07-2006,70.292305,71.797218,70.197952,71.306587,58.439659,19553844
-05-07-2006,72.169907,85.388634,70.584793,71.235825,58.381672,12695130
-06-07-2006,70.764061,71.59436,69.820541,70.603661,57.863567,11838498
-07-07-2006,70.896156,71.405655,67.791969,68.098618,55.810555,11066740
-10-07-2006,67.839149,69.042137,67.117355,68.829842,56.409828,15308352
-11-07-2006,69.004395,69.603531,68.122208,68.740211,56.336372,11723694
-12-07-2006,67.461739,69.773369,66.923935,69.452568,56.920193,13419311
-13-07-2006,67.310776,70.188515,67.084328,68.994965,56.545162,9630163
-14-07-2006,67.933502,69.999809,67.565529,69.575226,57.020714,10733753
-17-07-2006,68.877022,69.44313,66.140808,66.829582,54.770519,8650100
-18-07-2006,66.169113,67.334366,65.211441,66.159683,54.221485,11142795
-19-07-2006,66.989983,67.438148,64.584,65.150116,53.394093,10101896
-20-07-2006,66.046455,69.44313,65.952103,68.499611,56.139191,16017929
-21-07-2006,68.546791,68.546791,66.433304,67.537224,55.350456,9738958
-24-07-2006,67.447586,70.575356,66.565392,69.881874,57.272022,22872510
-25-07-2006,70.009247,71.198082,69.584663,70.608383,57.867443,23808122
-26-07-2006,70.952766,71.707581,69.745064,71.165062,58.323669,12091169
-27-07-2006,71.584923,73.311569,68.405258,72.051971,59.050529,52569787
-28-07-2006,72.051971,75.476952,71.528313,75.141998,61.582985,44289874
-31-07-2006,75.481667,77.463058,75.033493,76.448776,62.653969,21584875
-01-08-2006,75.670372,77.274353,74.953293,76.590302,62.769951,21011819
-02-08-2006,76.613892,78.28392,76.330833,77.967842,63.898922,13649714
-03-08-2006,78.029175,79.340668,77.557411,78.368843,64.227562,19089859
-04-08-2006,77.934822,77.934822,75.764725,76.217613,62.464504,22914787
-07-08-2006,76.236481,76.89695,75.104256,76.477081,62.677158,20417916
-08-08-2006,76.613892,78.727379,76.613892,78.472626,64.31263,15257140
-09-08-2006,78.406586,82.558075,77.948975,81.61927,66.891457,22017277
-10-08-2006,79.727509,82.175949,79.727509,81.411697,66.721352,15770600
-11-08-2006,81.897606,82.260864,80.312492,81.095619,66.462288,9901445
-14-08-2006,80.32193,82.572227,80.32193,82.223122,67.386353,8575062
-16-08-2006,82.963783,84.445114,82.558075,83.831825,68.704781,13745165
-17-08-2006,83.501595,84.445114,82.558075,83.185516,68.175087,12982638
-18-08-2006,82.855286,83.388374,82.204254,82.944916,67.977898,10828748
-21-08-2006,83.501595,83.91674,81.628708,83.345917,68.306557,11386277
-22-08-2006,83.855415,84.336609,82.331627,82.883591,67.92765,7301863
-23-08-2006,82.826981,83.86013,81.246582,81.440002,66.744553,12375964
-24-08-2006,81.142792,83.001526,80.671036,82.525047,67.633804,11042660
-25-08-2006,83.784653,87.219063,83.501595,85.398071,69.988403,25572164
-28-08-2006,84.916878,86.969032,84.916878,86.700127,71.055519,14357001
-29-08-2006,79.11422,87.558731,79.11422,86.997337,71.299095,9748878
-30-08-2006,85.90757,88.124847,85.02066,87.818199,71.971825,13522573
-31-08-2006,88.030495,89.040062,87.303986,87.865379,72.01049,15478926
-01-09-2006,87.936142,88.285248,87.28511,87.865379,72.01049,9404657
-04-09-2006,88.285248,88.690956,87.936142,88.261658,72.335266,5641581
-05-09-2006,88.945709,89.709961,88.238068,89.176872,73.08535,10961729
-06-09-2006,93.314209,93.314209,88.714546,89.483513,73.336647,8333509
-07-09-2006,88.709831,89.351425,88.063515,88.606041,72.617516,6329388
-08-09-2006,89.351425,89.351425,87.539864,89.091957,73.015747,8463257
-11-09-2006,89.16272,89.521255,86.020798,86.643517,71.009117,8232950
-12-09-2006,86.332153,88.483383,86.049103,87.969162,72.095543,14901684
-13-09-2006,88.502258,91.710228,88.412621,91.488495,74.979843,19887785
-14-09-2006,91.993279,92.465042,91.073349,92.097069,75.478592,13529165
-15-09-2006,92.054611,92.653748,91.167702,92.398994,75.726051,8893613
-18-09-2006,92.7481,93.969955,92.465042,93.455742,76.592102,10877523
-19-09-2006,93.601982,93.880325,91.804581,92.233879,75.590721,10700929
-20-09-2006,92.276337,92.559395,91.073349,91.955544,75.36261,9096365
-21-09-2006,92.040459,93.399132,92.040459,92.908501,76.143608,5180457
-22-09-2006,92.936806,93.361389,91.521523,92.064049,75.451538,8209039
-25-09-2006,92.229164,92.842453,91.210159,91.58757,75.061043,10276879
-26-09-2006,91.884773,94.446434,91.384712,94.234146,77.230042,16368933
-27-09-2006,95.295609,95.522049,93.974678,94.437004,77.396309,19106732
-28-09-2006,94.352081,98.074272,94.069031,97.1166,79.592369,27006494
-29-09-2006,98.503578,98.503578,96.248558,97.055267,79.542114,11683928
-03-10-2006,97.088295,97.918594,96.531616,97.498726,79.905556,9273054
-04-10-2006,97.541183,97.644974,95.399391,95.79567,78.509804,9627810
-05-10-2006,96.993942,98.673409,96.437263,98.097862,80.396576,13097781
-06-10-2006,98.484703,98.484703,97.1968,97.479858,79.890083,5160320
-09-10-2006,97.154343,98.126167,95.767365,97.616669,80.002213,6757868
-10-10-2006,98.078995,98.258263,96.640121,96.805237,79.337196,4959307
-11-10-2006,97.465706,97.748756,94.257729,94.724777,77.632156,7115942
-12-10-2006,95.295609,97.465706,93.88504,97.074142,79.557579,9225222
-13-10-2006,97.918594,97.918594,96.154205,96.375938,78.985382,6020481
-16-10-2006,96.89959,97.494011,95.720192,96.880722,79.399071,8172103
-17-10-2006,97.182648,98.44696,96.460854,97.588364,79.979012,6952819
-18-10-2006,97.465706,99.069687,97.182648,98.546036,80.763878,9208922
-19-10-2006,98.692284,99.447098,97.050552,97.871414,80.210991,9147927
-20-10-2006,98.503578,99.069687,97.677994,98.187492,80.470024,5929015
-23-10-2006,98.126167,98.409225,96.550484,96.725037,79.271477,4365128
-26-10-2006,96.805237,101.239784,95.894737,100.62178,82.465073,22007749
-27-10-2006,100.768028,103.494804,100.230217,103.240051,84.610886,13646884
-30-10-2006,103.221184,104.013741,100.956734,103.584435,84.893127,16533392
-31-10-2006,103.787292,105.174271,101.994606,103.376862,84.723015,17384671
-01-11-2006,118.534523,118.534523,102.74942,105.089348,86.126488,10975782
-02-11-2006,104.730812,106.608421,104.287361,106.183838,87.023476,8668022
-03-11-2006,106.15081,107.089615,105.485626,106.056458,86.91909,8909723
-06-11-2006,106.287621,106.617851,104.282639,104.669487,85.782394,6553209
-07-11-2006,104.919518,105.674332,103.471214,104.141113,85.349342,8206400
-08-11-2006,104.259056,107.325493,103.051346,106.481041,87.267044,21493717
-09-11-2006,106.617851,107.339645,105.910217,106.669746,87.421722,10515347
-10-11-2006,106.146095,108.316193,106.051743,106.985825,87.68074,14033065
-13-11-2006,107.089615,107.750076,104.825165,107.240578,87.889542,5194967
-14-11-2006,106.641441,108.207687,106.023438,106.358383,87.166527,9643464
-15-11-2006,106.334801,111.684563,106.26403,111.189217,91.125656,24213148
-16-11-2006,111.335457,115.953995,110.991074,115.293526,94.489365,38750707
-17-11-2006,115.581306,117.090935,113.897118,115.713394,94.833473,29592245
-20-11-2006,115.109543,115.713394,112.184631,114.175453,93.573044,18308106
-21-11-2006,114.732132,116.704094,114.010338,116.326683,95.33609,7987878
-22-11-2006,116.133263,118.694923,116.133263,117.770271,96.519203,10770233
-23-11-2006,117.940102,119.185555,117.043762,118.312798,96.963829,12333219
-24-11-2006,118.411865,119.114784,117.496651,118.661896,97.249931,7982144
-27-11-2006,118.883629,121.242432,116.053062,120.355515,98.637947,5444776
-28-11-2006,119.355385,122.506744,118.907211,122.001961,99.987289,10927993
-29-11-2006,122.657707,124.908005,122.016113,122.723755,100.578842,15323901
-30-11-2006,123.601227,124.90329,123.129471,124.266411,101.84314,12660398
-01-12-2006,124.07299,129.26236,123.898438,128.568863,105.36924,17089892
-04-12-2006,128.507538,130.111526,126.927139,127.44136,104.445183,10171624
-05-12-2006,127.880096,128.667938,125.96003,126.261955,103.4786,8560934
-06-12-2006,126.573318,128.507538,125.502426,126.266678,103.48246,7750459
-07-12-2006,126.243088,128.035782,125.582626,127.16774,104.220963,9327149
-08-12-2006,127.847076,152.605057,126.535583,127.880096,104.804756,12315838
-11-12-2006,125.01651,125.01651,116.086082,117.600433,96.380013,21186347
-12-12-2006,116.996582,117.539108,109.825829,111.51001,91.388557,20359931
-13-12-2006,112.75074,116.147415,111.712868,115.619041,94.756142,18870128
-14-12-2006,116.147415,117.090935,114.637779,115.458649,94.624687,10451268
-15-12-2006,116.053062,119.638443,116.053062,119.30349,97.775757,8615633
-18-12-2006,118.883629,120.931068,113.986755,119.761101,98.150787,20659257
-19-12-2006,119.827148,120.676315,114.651932,116.03891,95.100243,18154214
-20-12-2006,117.373993,118.789276,113.788612,114.788742,94.075676,14344410
-21-12-2006,115.392601,117.468346,112.396919,114.321701,93.692917,14125665
-22-12-2006,114.354729,115.581306,112.373329,114.642502,93.955818,7039441
-26-12-2006,115.557716,117.935387,114.166023,117.661766,96.43026,8379359
-27-12-2006,118.397713,119.525223,117.628746,118.034454,96.735725,6336139
-28-12-2006,118.883629,127.375313,116.265358,116.576714,95.541,11647098
-29-12-2006,117.940102,121.80854,116.713531,117.524956,96.318146,6221908
-02-01-2007,117.940102,118.883629,117.27964,118.275055,96.932899,4325754
-03-01-2007,117.940102,119.817711,116.722961,119.341232,97.806686,7234116
-04-01-2007,119.827148,120.770668,116.737114,117.27964,96.117104,6936147
-05-01-2007,117.090935,118.680771,116.345558,117.38343,96.202148,7379031
-08-01-2007,117.826881,117.826881,113.88768,114.515121,93.851418,9270606
-09-01-2007,115.09539,115.335983,110.495728,110.854263,90.851151,15934687
-10-01-2007,110.48629,110.958054,106.886757,107.22171,87.874077,10293593
-11-01-2007,108.033134,109.354065,106.806557,108.264297,88.728539,18544730
-12-01-2007,109.637123,116.642761,109.448418,115.623764,94.76001,20422527
-15-01-2007,116.524826,116.524826,114.081108,115.321831,94.512566,8519801
-16-01-2007,118.411865,118.411865,113.609344,114.147148,93.549858,12180186
-17-01-2007,115.01519,116.430473,114.458511,115.350143,94.535782,7531524
-18-01-2007,115.675652,118.317513,115.486954,115.95871,95.034523,13075567
-19-01-2007,120.982964,120.982964,114.166023,115.137848,94.361771,7239447
-22-01-2007,114.920837,116.241768,114.920837,115.538841,94.69043,3958852
-23-01-2007,115.586021,116.218178,110.108879,110.774063,90.785408,22946244
-24-01-2007,110.774063,111.80722,108.41526,110.632538,90.669441,12067025
-25-01-2007,110.887283,111.425095,109.684296,111.000511,90.971008,8950210
-29-01-2007,112.278976,112.278976,108.599251,109.085159,89.40126,5905359
-31-01-2007,109.637123,111.335457,106.882042,107.603836,88.187233,18675612
-01-02-2007,109.259712,116.053062,107.155663,113.505554,93.024017,26403200
-02-02-2007,114.637779,114.868942,110.689148,111.434532,91.326706,20576715
-05-02-2007,110.958054,113.87825,110.424957,112.94416,92.563942,13384653
-06-02-2007,113.69426,114.166023,112.302567,112.892265,92.5214,10188667
-07-02-2007,112.75074,113.581039,111.84024,112.755455,92.409271,11837004
-08-02-2007,112.75074,115.005753,112.467682,113.71785,93.198013,10963266
-09-02-2007,113.788612,114.609474,111.255257,113.189476,92.764984,10789353
-12-02-2007,113.189476,113.581039,110.580643,111.684563,91.531631,12033480
-13-02-2007,111.6138,113.175323,109.26915,110.712738,90.735168,13215871
-14-02-2007,108.504898,109.443703,102.390884,104.004303,85.237221,23367803
-15-02-2007,104.782707,108.410545,104.782707,105.919647,86.806969,11735713
-19-02-2007,106.429153,107.467026,105.688484,106.815994,87.541565,8820600
-20-02-2007,106.815994,108.014267,104.259056,104.518524,85.658646,7083129
-21-02-2007,103.758987,105.485626,102.900383,104.343971,85.515587,8781215
-22-02-2007,104.259056,104.919518,100.956734,101.716263,83.362053,15709679
-23-02-2007,107.089615,107.089615,98.22052,99.843376,81.827118,14984692
-26-02-2007,100.956734,104.343971,98.324303,102.69281,84.162392,9295629
-27-02-2007,102.938126,108.410545,100.201912,100.876534,82.673851,10759031
-28-02-2007,91.672485,103.598587,91.663048,98.30072,80.562836,18976369
-01-03-2007,98.314873,100.107559,95.861717,99.602776,81.629936,11751971
-02-03-2007,97.654404,101.37188,93.507629,94.814407,77.705605,17475310
-05-03-2007,94.257729,94.635139,90.106239,90.818596,74.430817,17545240
-06-03-2007,94.257729,94.257729,91.049759,93.224579,76.402649,11897998
-07-03-2007,94.163383,94.512482,89.101387,90.993149,74.573875,13896206
-08-03-2007,93.314209,95.389954,90.870491,94.286034,77.272568,25303193
-09-03-2007,94.455872,96.616531,91.993279,92.715073,75.985085,18256332
-12-03-2007,93.408562,94.446434,91.535675,91.917801,75.33168,13924811
-13-03-2007,92.370689,93.361389,91.158264,92.502785,75.811104,10591541
-14-03-2007,90.578003,91.521523,88.884377,89.445778,73.305717,9362888
-15-03-2007,90.106239,91.021454,86.591621,87.002052,71.302948,18661696
-16-03-2007,87.275681,87.723846,84.737602,86.200066,70.645683,19242203
-19-03-2007,87.256805,87.738007,85.586777,87.417206,71.643196,9284670
-20-03-2007,87.747437,90.578003,87.747437,89.856209,73.642082,10719286
-21-03-2007,90.106239,93.252884,89.271225,92.743378,76.00827,11939513
-22-03-2007,93.597267,97.654404,93.597267,97.126038,79.600113,26687327
-23-03-2007,97.560059,98.395073,95.578659,96.824104,79.352669,14059286
-26-03-2007,97.182648,98.112015,95.106903,95.639992,78.38221,11431861
-28-03-2007,94.918198,95.267296,91.266769,91.865906,75.289154,9908609
-29-03-2007,91.898933,94.446434,90.214745,92.998131,76.217064,18307216
-30-03-2007,93.417999,94.635139,93.064178,93.82843,76.897545,13686682
-02-04-2007,92.408432,92.408432,87.025642,87.794617,71.952484,12008733
-03-04-2007,87.275681,89.351425,86.332153,87.440796,71.662537,11958739
-04-04-2007,88.573021,89.615608,87.327568,88.304115,72.370064,9260251
-05-04-2007,88.304115,90.200592,87.275681,89.488235,73.340515,12000741
-09-04-2007,89.870361,93.880325,89.870361,93.304779,76.468391,12438368
-10-04-2007,93.597267,94.205841,91.049759,93.521782,76.646233,11069930
-11-04-2007,93.408562,94.625702,92.196136,92.597137,75.888443,7716003
-12-04-2007,92.276337,92.276337,90.601585,91.332817,74.852249,7232760
-13-04-2007,92.248032,95.654144,91.42717,94.158661,77.16819,12839504
-16-04-2007,94.918198,96.418396,94.68232,95.630554,78.374489,10110492
-17-04-2007,95.861717,97.182648,94.073746,95.314476,78.115433,11634432
-18-04-2007,96.710884,98.022377,95.314476,97.564774,79.959694,13519001
-19-04-2007,96.427834,100.32457,94.446434,99.376335,81.444344,23058112
-20-04-2007,99.928291,102.277657,98.159187,101.329422,83.045013,19685214
-23-04-2007,101.475662,103.69294,99.593346,100.041512,81.98951,10443998
-24-04-2007,97.182648,107.938782,97.182648,106.929214,87.634346,33085056
-25-04-2007,100.013206,108.920044,100.013206,107.551941,88.144699,13532981
-26-04-2007,107.938782,109.995659,107.27832,108.06144,88.562263,13307008
-27-04-2007,107.938782,108.467155,103.150414,103.94297,85.186958,15783392
-30-04-2007,102.938126,104.617592,99.16404,103.96656,85.206306,12009464
-03-05-2007,104.730812,106.391411,104.730812,105.999847,86.872681,6932957
-04-05-2007,106.429153,109.59938,105.863037,106.457458,87.247726,14600207
-07-05-2007,113.033798,113.033798,105.202576,105.641312,86.578857,7990326
-08-05-2007,105.674332,106.787689,101.617195,102.055931,83.640434,16044309
-09-05-2007,102.055931,106.334801,101.159584,105.947952,86.830154,19547877
-10-05-2007,106.617851,108.745491,105.348816,105.985695,86.861099,16593210
-11-05-2007,104.730812,109.920181,100.956734,108.787956,89.157692,21022312
-14-05-2007,111.335457,114.637779,111.335457,113.765022,93.236671,22639266
-15-05-2007,113.69426,117.090935,113.222504,115.812462,94.914665,23376250
-16-05-2007,116.996582,121.902893,116.336121,121.162231,99.299103,27129300
-17-05-2007,121.723625,126.054382,121.714188,125.219368,102.624138,25443804
-18-05-2007,125.393921,126.431793,123.327606,125.247673,102.647324,17861449
-21-05-2007,126.526146,128.696243,125.96003,127.24794,104.286667,17089882
-22-05-2007,127.24794,127.847076,124.544754,125.110863,102.535217,16841927
-23-05-2007,125.488274,125.488274,122.294456,123.478569,101.197449,15516880
-24-05-2007,122.785088,123.129471,120.298904,121.341499,99.446007,17109341
-25-05-2007,119.072327,123.101166,116.996582,122.530334,100.420326,13975229
-28-05-2007,124.058838,125.488274,122.803955,123.464417,101.185852,11317672
-29-05-2007,123.591797,125.101425,122.657707,124.785347,102.268433,11127480
-30-05-2007,124.733452,127.823486,123.71917,125.205215,102.612541,18144453
-31-05-2007,127.847076,128.479233,125.610931,127.719696,104.673286,16986630
-01-06-2007,128.696243,130.677643,127.941429,130.102081,106.625786,20229187
-04-06-2007,132.092911,133.828995,131.149399,132.696777,108.752274,23130628
-05-06-2007,132.092911,136.324615,131.432449,135.536774,111.079819,19169391
-06-06-2007,136.33876,137.187927,130.300232,131.102219,107.445473,19684641
-07-06-2007,130.394577,132.272186,127.681953,128.380157,105.214577,22770360
-08-06-2007,125.610931,130.866333,124.667412,127.998039,104.901421,21594456
-11-06-2007,127.941429,130.102081,126.06382,126.408203,103.59845,8665235
-12-06-2007,127.752724,127.752724,123.176643,125.705284,103.022369,21445959
-13-06-2007,125.01651,125.799629,120.789536,121.75193,100.842049,16295972
-14-06-2007,122.657707,125.15332,122.185951,123.964485,102.674622,14418568
-15-06-2007,125.01651,127.28096,123.318176,124.931595,103.475639,18621305
-18-06-2007,126.431793,126.903549,123.884285,124.412659,103.045822,13010671
-19-06-2007,125.007072,130.017166,123.91259,129.44162,107.211098,14066684
-20-06-2007,130.488937,134.914047,129.54541,134.338501,111.266968,19213703
-21-06-2007,135.225403,138.19278,132.092911,136.485001,113.044807,22505989
-22-06-2007,136.33876,139.452377,136.33876,137.301147,113.72081,24089526
-25-06-2007,137.754044,137.754044,135.305603,136.782211,113.290985,12739443
-26-06-2007,137.367203,138.32016,136.126465,137.499298,113.884918,14707952
-27-06-2007,137.282288,138.461685,135.395233,136.494446,113.052666,21375744
-28-06-2007,137.754044,139.159882,136.654846,138.801346,114.963371,23865227
-29-06-2007,138.843811,144.519089,138.843811,143.962418,119.238075,31405262
-02-07-2007,144.358688,146.340088,143.731247,144.429459,119.624893,18509204
-03-07-2007,146.057022,150.019806,145.490906,149.250839,123.618233,23694177
-04-07-2007,150.868988,152.850372,146.835434,147.552505,122.211586,17078297
-05-07-2007,148.599808,148.887589,144.514374,145.967392,120.898674,17125069
-06-07-2007,146.245728,169.739395,144.047333,146.292908,121.168266,17425624
-09-07-2007,146.811844,149.076294,144.924805,148.222412,122.766441,11761658
-10-07-2007,148.887589,149.076294,145.821152,146.316498,121.187874,9530589
-11-07-2007,145.28334,146.887329,142.943405,145.424866,120.449341,9018338
-12-07-2007,146.075897,148.038422,146.075897,147.11377,121.848198,6522558
-13-07-2007,147.661011,149.44899,146.660873,147.18454,121.906822,10611657
-16-07-2007,147.189255,152.661667,145.773972,152.071976,125.954887,18296511
-17-07-2007,152.378616,153.293839,148.510178,149.36879,123.715912,15356618
-18-07-2007,149.916031,149.916031,147.189255,148.661148,123.129829,10208741
-19-07-2007,148.793243,151.718155,148.793243,150.562332,124.704506,8688817
-20-07-2007,151.90686,152.831512,148.698883,149.477295,123.805786,9071659
-23-07-2007,149.453705,150.104736,147.849716,149.57164,123.883957,5579781
-24-07-2007,151.435089,151.718155,147.873306,148.680008,123.145416,11529294
-25-07-2007,148.132767,149.43483,144.924805,148.076157,122.645309,13528275
-26-07-2007,148.132767,148.604538,145.453171,146.415558,121.269897,10517965
-27-07-2007,143.415161,144.122803,138.707001,141.410187,117.124184,22794377
-30-07-2007,143.835037,152.359741,142.452774,148.892303,123.321304,26637853
-31-07-2007,153.039078,154.322266,145.306931,153.213638,126.900475,38936066
-01-08-2007,151.90686,151.90686,145.321075,146.061737,120.976852,28784271
-02-08-2007,146.245728,153.416489,145.679611,150.283997,124.473946,25621977
-03-08-2007,152.850372,155.775284,151.90686,154.336426,127.830421,18624951
-06-08-2007,151.90686,160.304184,149.076294,158.690765,131.436951,27696897
-07-08-2007,159.455017,162.842255,157.808578,158.709641,131.45256,18153197
-08-08-2007,160.398544,163.681992,160.209839,161.044861,133.386765,11731187
-09-08-2007,162.946045,163.040405,154.831772,155.737549,128.990921,15206489
-10-08-2007,151.109573,152.373901,148.623398,151.61908,125.57975,21324107
-13-08-2007,152.850372,153.78447,150.501007,152.194626,126.056442,15880518
-14-08-2007,154.360016,154.360016,151.340744,152.406921,126.232292,13394023
-16-08-2007,146.245728,146.991119,143.155701,143.504807,118.859032,20439930
-17-08-2007,142.471649,145.651306,137.853119,143.339691,118.722267,32144356
-20-08-2007,148.604538,150.019806,145.306931,146.212708,121.101875,13428415
-21-08-2007,147.661011,147.661011,136.928467,138.065399,114.353813,21256848
-22-08-2007,138.890991,141.905533,133.979965,137.640823,114.002136,34262094
-23-08-2007,139.641083,141.518692,132.753387,133.484604,110.559715,22401222
-24-08-2007,137.282288,138.971191,134.451721,138.324875,114.568733,25364484
-27-08-2007,143.320816,147.472305,140.207199,146.693909,121.500435,24146557
-28-08-2007,148.604538,148.604538,145.396561,146.302338,121.176125,15639484
-29-08-2007,141.914963,149.54805,141.914963,148.496033,122.993088,21406819
-30-08-2007,149.453705,151.406784,147.094894,148.212967,122.758591,21752163
-31-08-2007,148.132767,152.661667,148.132767,150.996353,125.06398,17541785
-03-09-2007,152.756027,153.133438,151.185059,151.590775,125.556328,9559322
-04-09-2007,151.90686,152.944733,150.213242,152.090836,125.970512,12249215
-05-09-2007,152.756027,153.133438,149.076294,150.420807,124.587303,13408659
-06-09-2007,149.831116,154.737411,149.64241,154.161865,127.685806,19187133
-07-09-2007,155.209183,155.963989,152.189911,152.878677,126.623055,14101087
-10-09-2007,150.397217,155.190308,149.54805,154.737411,128.162552,9778755
-11-09-2007,155.680939,156.3414,152.378616,153.105133,126.810623,11426149
-12-09-2007,153.7939,154.709106,152.803207,153.270248,126.947357,7173111
-13-09-2007,154.23735,158.700211,153.7939,157.997284,130.862549,17429874
-14-09-2007,158.60585,161.110901,154.864792,155.713959,128.971344,18403981
-17-09-2007,154.265656,158.039734,154.265656,155.265793,128.600189,8372077
-18-09-2007,157.567978,160.672165,154.454361,159.922058,132.456757,17483906
-19-09-2007,163.700867,167.474945,163.700867,166.974884,138.29837,19620191
-20-09-2007,169.720535,169.720535,165.323715,166.017212,137.505127,10514542
-21-09-2007,165.965317,173.598404,165.3992,170.522522,141.23671,10646092
-24-09-2007,173.607834,175.079727,170.810287,173.060593,143.338867,11716667
-25-09-2007,173.890884,174.334351,167.946716,170.522522,141.23671,8990739
-26-09-2007,170.777267,177.287567,168.710968,174.475876,144.511063,17348911
-27-09-2007,175.683578,179.174606,174.740067,177.447968,146.972748,19001064
-28-09-2007,178.80191,185.114075,178.42923,183.595001,152.064041,28323168
-01-10-2007,184.175262,185.40184,177.627228,178.75946,148.058975,20342560
-03-10-2007,182.382584,183.892212,168.512817,179.981323,149.07103,16419202
-04-10-2007,177.853683,183.23175,174.551361,179.740723,148.871719,21845548
-05-10-2007,181.146561,182.571289,173.513489,175.122192,145.046417,17201093
-08-10-2007,177.853683,178.136734,165.587906,168.125977,139.25174,14232658
-09-10-2007,168.890228,180.212479,165.087845,178.320724,147.695602,16103078
-10-10-2007,180.212479,184.797989,175.593948,181.486237,150.31749,25739336
-11-10-2007,183.514801,184.345108,180.401184,183.514801,151.997635,9439431
-12-10-2007,183.043045,183.986557,174.551361,175.754349,145.570007,13711705
-15-10-2007,176.815811,186.118927,176.037399,184.288483,152.638458,19965928
-16-10-2007,184.930084,187.854996,179.268967,181.891953,150.653519,18506840
-17-10-2007,161.342072,176.759201,156.718811,172.546371,142.912979,19711011
-18-10-2007,175.966644,178.325439,152.378616,158.035019,130.893799,18895936
-19-10-2007,167.474945,167.474945,150.963333,157.294357,130.280334,18803749
-22-10-2007,153.7939,163.13475,151.91629,161.860992,134.062714,12092695
-23-10-2007,162.757339,172.654877,162.757339,171.282059,141.865784,15005529
-24-10-2007,172.664307,183.203445,171.282059,180.179459,149.235123,30437631
-25-10-2007,180.212479,186.251007,179.759583,183.812012,152.243835,27131122
-26-10-2007,183.986557,198.61113,179.740723,196.242905,162.539825,27641604
-29-10-2007,201.441696,205.21579,196.34668,199.715057,165.415634,23394130
-30-10-2007,200.479309,203.706146,191.75174,193.926559,160.621262,35348959
-31-10-2007,190.685562,200.309479,190.685562,195.138977,161.625458,16723817
-01-11-2007,204.460968,204.460968,193.657654,195.813599,162.184219,22714792
-02-11-2007,193.421768,214.556641,188.704163,212.19783,175.754608,27875229
-05-11-2007,212.292191,219.783752,208.989868,211.235443,174.957474,30796214
-06-11-2007,212.386536,216.066269,205.310135,209.353119,173.398468,16277520
-07-11-2007,211.348663,219.746002,205.800766,213.499893,176.833084,18265648
-08-11-2007,212.763947,213.424408,203.809937,206.154587,170.749237,22659404
-12-11-2007,198.139374,212.763947,196.285355,211.820435,175.442047,19232749
-13-11-2007,214.650986,219.274246,208.532257,216.471985,179.294724,21697602
-14-11-2007,231.162613,231.162613,218.425079,222.090652,183.948425,14499764
-15-11-2007,224.086197,224.086197,216.821091,217.788193,180.384872,11703800
-16-11-2007,217.788193,221.633041,212.886612,219.604477,181.889221,13397361
-19-11-2007,220.312119,223.586136,216.179489,217.226807,179.919891,13369508
-20-11-2007,216.53804,222.067062,213.424408,215.018967,178.091248,11225962
-21-11-2007,214.934052,214.934052,201.441696,203.493851,168.545425,9390465
-22-11-2007,203.819366,217.009796,200.592529,212.22142,175.774139,25654801
-23-11-2007,215.122757,215.122757,208.546417,212.20256,175.758499,13137696
-26-11-2007,215.122757,217.009796,209.69751,211.660034,175.309204,13282875
-27-11-2007,211.660034,215.820953,209.93338,214.599091,177.743469,11716688
-28-11-2007,219.245941,219.245941,211.254318,212.518631,176.020309,11011129
-29-11-2007,214.905746,218.406204,212.320496,213.981094,177.231598,12873472
-30-11-2007,217.198502,220.689529,215.500153,217.236237,179.927704,16247886
-03-12-2007,219.840363,221.340561,217.755173,219.345001,181.674316,10122532
-04-12-2007,219.557297,221.241486,217.198502,218.406204,180.896744,8591649
-05-12-2007,218.519424,226.350647,218.080688,224.982544,186.343658,12728929
-06-12-2007,226.445007,229.91716,224.463608,226.025131,187.207214,10837322
-07-12-2007,228.784927,231.889114,225.50148,229.8228,190.352631,10566994
-10-12-2007,229.841675,231.959885,227.860291,228.893433,189.58287,5373405
-11-12-2007,232.01178,233.615753,228.898163,230.950317,191.286499,7223274
-12-12-2007,228.332047,231.624924,228.332047,230.105865,190.587067,6866408
-13-12-2007,231.540009,232.955292,225.312775,226.105331,187.273605,5157999
-14-12-2007,227.388519,228.237686,224.213577,227.086594,188.086365,7776298
-17-12-2007,227.388519,227.388519,216.53804,218.179764,180.709213,6731743
-18-12-2007,218.896835,221.538696,215.721893,216.962616,179.701096,6574078
-19-12-2007,220.189453,220.189453,210.122086,212.910202,176.34462,6859774
-20-12-2007,214.46228,218.236374,211.348663,212.971527,176.395416,12271143
-24-12-2007,219.340286,221.538696,216.099289,220.288528,182.455795,5765394
-26-12-2007,221.821747,227.671585,221.821747,226.449722,187.558853,7428749
-27-12-2007,228.803802,230.09642,222.326538,224.194702,185.691116,9788029
-28-12-2007,223.614441,227.284729,222.675629,224.326797,185.800522,5737605
-31-12-2007,227.369659,227.369659,222.670914,223.722946,185.3004,3709223
-01-01-2008,224.557953,225.973236,222.312378,224.888199,186.265503,4502158
-02-01-2008,223.803146,231.540009,220.97258,228.648117,189.379669,10764075
-03-01-2008,228.332047,229.96434,224.902344,225.996826,187.183716,5993773
-04-01-2008,242.862259,242.862259,224.274902,225.38826,186.679688,5185640
-07-01-2008,226.322342,229.086853,222.765274,226.718628,187.781586,6612148
-08-01-2008,228.303741,236.068909,227.888596,232.535431,192.599365,15484183
-09-01-2008,231.162613,236.54068,230.327591,231.587189,191.814041,10546073
-10-01-2008,234.200745,236.351974,224.369263,227.350784,188.305145,9382993
-11-01-2008,230.662537,231.634369,224.463608,229.728455,190.27449,6831815
-14-01-2008,233.870514,239.309906,230.313431,232.398621,192.486069,14452685
-15-01-2008,235.663193,235.663193,227.114899,228.657562,189.387512,10085447
-16-01-2008,228.803802,229.558624,221.349991,227.91217,188.770142,17714860
-17-01-2008,230.502136,231.917419,224.086197,227.987656,188.832672,10439292
-18-01-2008,225.50148,228.992508,219.392181,222.892639,184.612686,9762815
-21-01-2008,222.387863,224.529648,191.662109,207.211334,171.624496,20268942
-22-01-2008,180.212479,215.122757,172.664307,201.668137,167.033279,16339193
-23-01-2008,214.12262,222.859619,205.21579,219.250656,181.596146,12340172
-24-01-2008,222.718094,226.416702,217.009796,221.081085,183.112274,14721243
-25-01-2008,230.219086,231.992905,222.670914,227.143204,188.13324,14037072
-28-01-2008,229.899994,233.899994,220,231.335007,191.605118,9114160
-29-01-2008,231,235.899994,222.009995,223.070007,184.759583,9513170
-30-01-2008,227.470001,227.899994,220.104996,222.395004,184.200485,10367140
-31-01-2008,215.5,224.770004,213.600006,216.735001,179.512543,11590430
-01-02-2008,224.470001,224.470001,211.699997,218.460007,180.941299,8707570
-04-02-2008,221.399994,230.740005,221,227.369995,188.321045,7714390
-05-02-2008,226.399994,227.399994,221,222.850006,184.577332,6614650
-06-02-2008,219.899994,220.5,213.755005,218.244995,180.763229,9791590
-07-02-2008,220,221.899994,212.330002,215.529999,178.514496,11433480
-08-02-2008,215.529999,221.800003,211.619995,219.210007,181.562515,8801220
-11-02-2008,226.690002,226.690002,200.169998,205.100006,169.875793,8656480
-12-02-2008,211.600006,211.600006,201.235001,205.205002,169.962738,6209390
-13-02-2008,207,213.899994,205.100006,211.735001,175.371277,5526180
-14-02-2008,217.440002,223.270004,213.899994,220.690002,182.788345,5897790
-15-02-2008,217.800003,230.399994,217.315002,229.565002,190.139099,9199160
-18-02-2008,231.5,233.970001,222.535004,225.365005,186.660431,5913730
-19-02-2008,227.880005,229.399994,224.649994,226.479996,187.583908,5196210
-20-02-2008,223.210007,225.860001,218.039993,221.020004,183.061646,8509480
-21-02-2008,223.5,223.5,212.5,217.895004,180.473328,7750050
-22-02-2008,214.899994,215.199997,210,211.380005,175.077225,6860760
-25-02-2008,213.369995,213.899994,206.5,212.589996,176.079437,6969190
-26-02-2008,213,215.5,210.050003,212.449997,175.963455,5025960
-27-02-2008,213.429993,215.5,207.100006,208.789993,172.932037,5723730
-28-02-2008,209.070007,209.600006,199.634995,203.910004,168.890137,13776620
-29-02-2008,201,213.5,194.5,211.164993,174.899155,24012050
-03-03-2008,200.100006,205.240005,190,192.220001,159.207825,12664830
-04-03-2008,192.479996,194,186.100006,187.570007,155.35643,12689030
-05-03-2008,186.100006,189.199997,181.304993,184.884995,153.132507,18636300
-07-03-2008,185,186,175.550003,183.975006,152.378799,13408120
-10-03-2008,181,190.800003,178.520004,188.539993,156.159821,15396930
-11-03-2008,186,193.600006,185.009995,189.445007,156.909393,9158680
-12-03-2008,193,196,177.815002,180.764999,149.720123,16347940
-13-03-2008,176,177.880005,168,169.595001,140.468445,12035200
-14-03-2008,170,174,168,171.285004,141.868225,12791620
-17-03-2008,169.940002,169.940002,160.024994,163.630005,135.527939,13595690
-18-03-2008,164,165.5,158.100006,159.255005,131.904266,12817860
-19-03-2008,162.300003,167.940002,158.714996,160.505005,132.93959,15698870
-24-03-2008,162.5,165,160.5,164.419998,136.18219,7787250
-25-03-2008,166.5,175.485001,166.5,173.899994,144.034119,8490040
-26-03-2008,174.5,179.399994,169.005005,171.369995,141.938614,8200210
-27-03-2008,170,172.100006,162.634995,164.660004,136.380997,21323720
-28-03-2008,165.895004,168.770004,161.264999,167.779999,138.965164,12850380
-31-03-2008,167.399994,169.5,159,160.024994,132.542023,10361210
-01-04-2008,160.5,164.369995,158.199997,162.320007,134.442917,9052460
-02-04-2008,165.199997,171.100006,164.699997,165.619995,137.176102,8951830
-03-04-2008,165.600006,167,162.5,163.904999,135.755661,6013970
-04-04-2008,163.904999,165.024994,159.149994,160.169998,132.662109,9383220
-07-04-2008,161.899994,170,156.134995,167.339996,138.600723,10473750
-08-04-2008,169,172.199997,164.835007,167.429993,138.675278,12816600
-09-04-2008,167.800003,170.164993,165.100006,169.354996,140.269669,6854370
-10-04-2008,170.800003,171.945007,165.449997,166.179993,137.639938,7675230
-11-04-2008,168.899994,169,164.029999,166.710007,138.078934,10418310
-15-04-2008,166.399994,169,163.009995,167.574997,138.79541,5713560
-16-04-2008,169,171,165.800003,166.5,137.904984,7885420
-17-04-2008,168,172.100006,167.5,168.324997,139.416565,11811200
-21-04-2008,167.490005,174.800003,166,174.100006,144.199768,10872640
-22-04-2008,173.5,175.300003,172.5,173.244995,143.491623,5551190
-23-04-2008,173.600006,174.470001,168,169.600006,140.47261,8243080
-24-04-2008,169.940002,171,167.5,168.169998,139.288208,7759740
-25-04-2008,169,175.380005,169,174.845001,144.816833,9429000
-28-04-2008,176,176.100006,172.009995,173.684998,143.856049,5431690
-29-04-2008,173.5,180.699997,173,179.554993,148.717896,13827580
-30-04-2008,179.899994,182.100006,173,177.464996,146.986847,8399990
-02-05-2008,179.994995,184,179.994995,182.240005,150.941803,15728100
-05-05-2008,183.839996,183.839996,176.610001,177.990005,147.421692,13404480
-06-05-2008,177.199997,178.389999,173.5,175.735001,145.55397,8142150
-07-05-2008,174,177.990005,172.229996,176.850006,146.477493,12539370
-08-05-2008,174.5,175.990005,172.335007,173.330002,143.562012,7590660
-09-05-2008,171.399994,174.324997,166.634995,168.210007,139.321335,9038920
-12-05-2008,166.5,168,161.600006,166.270004,137.714508,6698970
-13-05-2008,167,169.199997,165.130005,166.779999,138.136917,12101370
-14-05-2008,165.100006,167.789993,165.100006,166.074997,137.552979,4846080
-15-05-2008,166.5,169,166.5,168.110001,139.23851,6057740
-16-05-2008,168.110001,171.399994,168.110001,170.630005,141.325714,6750980
-20-05-2008,170,170.199997,164.524994,165.279999,136.894531,6482160
-21-05-2008,163.960007,167.725006,162.100006,166.199997,137.656494,9411950
-22-05-2008,164.800003,164.800003,160,160.574997,132.997559,8554590
-23-05-2008,161.800003,162.470001,156.429993,157.330002,130.309906,11728030
-26-05-2008,156.300003,156.399994,152.639999,153.794998,127.382019,8843250
-27-05-2008,155,157.470001,146.5,147.440002,122.118423,14487480
-28-05-2008,149.770004,153.5,145.524994,151.714996,125.659187,11388370
-29-05-2008,152.220001,153.990005,145.220001,146.115005,122.760628,11949880
-30-05-2008,146.505005,148.899994,143.535004,144.5,121.403778,8673280
-02-06-2008,142.699997,149.800003,137.634995,139.485001,117.190338,12061790
-03-06-2008,136.994995,140.960007,135.205002,138.809998,116.623222,9244330
-04-06-2008,137.5,139.699997,132.5,133.125,111.846893,9136480
-05-06-2008,133.125,136.899994,129.199997,135.460007,113.808678,11186030
-06-06-2008,136.320007,138.190002,132.800003,133.520004,112.17878,9630180
-09-06-2008,130,130.800003,126,129.460007,108.7677,9006700
-10-06-2008,128.279999,129.675003,125.040001,127.904999,107.461235,11992080
-11-06-2008,129,132.470001,128.175003,131,110.061554,7657900
-12-06-2008,127.199997,134.940002,123.665001,133.955002,112.544235,12235480
-13-06-2008,133.800003,136,132.240005,133.520004,112.17878,13074070
-16-06-2008,133.490005,136.479996,131.600006,132.654999,111.452019,6875270
-17-06-2008,132.5,139.380005,131.509995,138.75,116.572815,10930420
-18-06-2008,138.509995,139.869995,134.509995,135.054993,113.468391,8600480
-19-06-2008,133,138.470001,129,130.050003,109.263374,8638620
-20-06-2008,130.5,132.5,124.110001,124.894997,104.932343,12016530
-23-06-2008,124.5,124.794998,119.029999,120.43,101.181007,9910660
-24-06-2008,122.445,124.290001,119.800003,120.675003,101.386833,10703480
-25-06-2008,117,121.699997,114.019997,119.410004,100.324043,15161940
-26-06-2008,120.980003,124.970001,118.75,122.355003,102.798325,13360230
-27-06-2008,120.125,120.125,115.010002,116.120003,97.559898,10107830
-30-06-2008,119.495003,119.495003,110.099998,111.160004,93.392677,7878630
-01-07-2008,111.5,113.379997,101.099998,102.529999,86.142067,9552870
-02-07-2008,96.565002,109.199997,96.565002,107.834999,90.599136,12143830
-03-07-2008,107.900002,113.370003,104.025002,110.044998,92.455894,20565740
-04-07-2008,109.900002,113.980003,107.5,112.485001,94.505913,13738650
-07-07-2008,113,119.199997,113,117.175003,98.446281,11352800
-08-07-2008,116,122,109.5,120.764999,101.462479,15733380
-09-07-2008,123.5,126.5,121.199997,123.779999,103.99556,11215310
-10-07-2008,121.699997,125.699997,120.004997,123.654999,103.890533,13646470
-11-07-2008,124.440002,125.900002,119.5,122.084999,102.57148,14261980
-14-07-2008,121.900002,127.879997,120.010002,125.790001,105.684311,13086900
-15-07-2008,125.5,125.5,115.235001,118.18,99.290634,11899050
-16-07-2008,118.5,120.769997,111.610001,113.584999,95.430092,13217050
-17-07-2008,117.5,126.400002,116.300003,123.154999,103.470459,15274250
-18-07-2008,125,130.964996,121.599998,129.964996,109.191971,14381200
-21-07-2008,130.949997,136.5,129.110001,135.255005,113.636467,15258050
-22-07-2008,134.5,141.794998,133.535004,140.339996,117.908691,18523660
-23-07-2008,145,154.975006,144,154.330002,129.662582,17998330
-24-07-2008,155.800003,157.399994,146.235001,147.880005,124.24353,23457650
-25-07-2008,142.5,150.800003,142.270004,144.395004,121.315559,20916970
-28-07-2008,140.199997,150.490005,140.199997,141.744995,119.089104,22257740
-29-07-2008,139.800003,141.869995,130.600006,131.865005,110.788292,23743080
-30-07-2008,133,139.774994,132.5,138.794998,116.610626,15774740
-31-07-2008,139,143.089996,134.300003,141.725006,119.072327,18850520
-01-08-2008,139.179993,151.994995,137,150.455002,126.406944,20020950
-04-08-2008,149.865005,154.699997,147.899994,151.050003,126.906853,20132270
-05-08-2008,151.050003,158.600006,147,157.839996,132.611557,20382430
-06-08-2008,159.244995,163.899994,150.729996,151.850006,127.578972,29935170
-07-08-2008,151.479996,155.440002,150.634995,152.320007,127.973862,19255860
-08-08-2008,154.369995,154.369995,147.509995,151.779999,127.52018,19437840
-11-08-2008,153.300003,160.5,153.300003,159.794998,134.254074,16712000
-12-08-2008,159.649994,162.479996,152.514999,155.604996,130.73378,18468010
-13-08-2008,155.350006,158.800003,152.235001,155.339996,130.511169,15952190
-14-08-2008,157.789993,157.789993,145.199997,145.520004,122.260742,19758430
-18-08-2008,144,147.770004,142.509995,145.505005,122.248138,19824950
-19-08-2008,143,145.889999,141.210007,144.244995,121.189514,12389550
-20-08-2008,145.399994,147.800003,143,144.345001,121.27356,12479950
-21-08-2008,143.520004,144.199997,133.399994,134.309998,112.842484,20000570
-22-08-2008,134.309998,136.279999,130.899994,134.410004,112.926506,22535390
-25-08-2008,137,139.679993,135.235001,135.714996,114.022926,12358750
-26-08-2008,134.899994,137.895004,133.020004,137.070007,115.161354,16861130
-27-08-2008,136.455002,138.899994,131.809998,133.100006,111.825905,12747800
-28-08-2008,131.039993,134.199997,130.054993,130.934998,110.006935,21443360
-29-08-2008,133.600006,140.979996,133.600006,140.384995,117.946472,26616360
-01-09-2008,139,143.470001,136.100006,141.559998,118.933685,16822410
-02-09-2008,142,154.800003,142,152.300003,127.957077,32085130
-04-09-2008,150.009995,154.669998,146.145004,153.470001,128.940048,25526720
-05-09-2008,151.149994,153.720001,147,151.985001,127.692398,27862810
-08-09-2008,156,161,156,159.175003,133.733185,18162660
-09-09-2008,158.990005,158.990005,155.100006,155.845001,130.935425,20039510
-10-09-2008,154.100006,158.369995,153.5,156.664993,131.624359,21169520
-11-09-2008,155.119995,155.570007,151.009995,153.895004,129.297089,17952650
-12-09-2008,155.979996,156.399994,148.800003,151.354996,127.163094,22024870
-15-09-2008,148.880005,150.244995,140.600006,149.009995,125.192894,22133240
-16-09-2008,142,160,142,158.074997,132.80899,31851640
-17-09-2008,160,160,151.160004,153.080002,128.612381,25739370
-18-09-2008,147,158.770004,142.5,156.660004,131.620163,26752670
-19-09-2008,159.800003,162,154.630005,156.574997,131.548752,32792550
-22-09-2008,158,159.490005,154.800003,156.690002,131.64534,18509600
-23-09-2008,153,156.809998,149.679993,150.324997,126.297714,21782090
-24-09-2008,151.5,153.800003,148.395004,151.804993,127.541161,20613440
-25-09-2008,152.009995,152.744995,146.800003,149.5,125.604568,23392930
-26-09-2008,150.899994,150.899994,142.710007,143.485001,120.550987,21995190
-29-09-2008,144.994995,145.5,135.199997,140.544998,118.080894,18599280
-30-09-2008,138.5,148.5,135.5,146.335007,122.945473,22297620
-01-10-2008,148.479996,152.5,141.5,150.445007,126.398567,27509950
-03-10-2008,145.100006,152.699997,145.100006,148.365005,124.650986,22453270
-06-10-2008,147.259995,147.800003,142.119995,143.345001,120.433388,17822350
-07-10-2008,145.535004,150.5,138.199997,140.634995,118.156532,30591760
-08-10-2008,137.470001,138.5,130.100006,131.830002,110.758888,36496300
-10-10-2008,124.400002,137.5,118.114998,135.25,113.632248,40092370
-13-10-2008,137.800003,153.199997,136.399994,149.570007,125.663422,25623250
-14-10-2008,155.255005,158.979996,150.300003,152.835007,128.406555,32862040
-15-10-2008,145.5,153.699997,145.5,150.014999,126.037277,24593970
-16-10-2008,145.5,155.889999,141.600006,154.054993,129.431549,42410260
-17-10-2008,155.899994,156.5,138.005005,141.945007,119.257164,25248640
-20-10-2008,142,151,136.815002,143.559998,120.614014,30953910
-21-10-2008,145,150.494995,142,148.759995,124.982864,28087600
-22-10-2008,146,147.899994,138.304993,139.229996,116.976082,25793370
-23-10-2008,136.600006,139.695007,131.399994,132.625,111.426826,39793950
-24-10-2008,130,131.300003,110,116.474998,97.858162,56288010
-27-10-2008,114.959999,118.970001,98.5,105.275002,88.448334,55117660
-29-10-2008,115.995003,118.5,107.824997,109.955002,92.38028,35811180
-31-10-2008,114.995003,117.699997,106.550003,110.970001,93.233047,42932920
-03-11-2008,116.400002,126.470001,115.5,124.040001,104.214005,29298820
-04-11-2008,123.010002,133.440002,122.360001,132.074997,110.964714,38777990
-05-11-2008,138,138,126.199997,127.25,106.910919,36100190
-06-11-2008,123.379997,126.470001,120,121.669998,102.222801,46117130
-07-11-2008,120.099998,125.989998,118.559998,124.875,104.915527,33260620
-10-11-2008,127,131.5,125.099998,130.085007,109.292801,21899500
-11-11-2008,130.970001,130.970001,121.400002,122.239998,102.701691,31740150
-12-11-2008,121.019997,123.290001,114.625,117.875,99.034386,45924780
-14-11-2008,120.099998,123.900002,115.504997,117.160004,98.433685,38588160
-17-11-2008,117,118.900002,112.099998,116.790001,98.12281,23674860
-18-11-2008,114.099998,115.394997,109.699997,110.845001,93.128029,36780860
-19-11-2008,110.794998,115.199997,106.559998,108.105003,90.825989,29265110
-20-11-2008,104.900002,113.68,102.125,108.709999,91.33429,28114400
-21-11-2008,108.519997,121,108.519997,118.355003,99.437668,36650180
-24-11-2008,120,122.230003,111.629997,114.739998,96.400475,54269450
-25-11-2008,116.775002,119,106,107.184998,90.053032,41450190
-26-11-2008,108.400002,111.5,104.300003,110.5,92.838173,51878600
-27-11-2008,110.5,110.5,110.5,110.5,92.838173,0
-28-11-2008,106.5,110.989998,105.5,108.855003,91.456116,43218640
-01-12-2008,109,112.629997,104.800003,105.605003,88.725571,52079380
-02-12-2008,103.5,104.5,99.555,103.699997,87.125053,47199410
-03-12-2008,105,110.599998,103.510002,109.714996,92.178635,44484720
-04-12-2008,110.5,117.5,109.800003,116.889999,98.206833,46807810
-05-12-2008,116.800003,120.900002,112.029999,113.415001,95.287247,47797020
-08-12-2008,117,120,115.300003,116.875,98.194237,39952840
-10-12-2008,117.5,119.800003,115,118.910004,99.903961,42085520
-11-12-2008,119.099998,122.199997,116.510002,119.885002,100.723122,40859770
-12-12-2008,116.5,123.199997,113.635002,121.684998,102.23542,31712630
-15-12-2008,122,125.900002,119.239998,120.470001,101.214622,45421700
-16-12-2008,119.5,124.5,119.5,123.875,104.075394,39890860
-17-12-2008,124.014999,126,119,120.169998,100.96257,35341750
-18-12-2008,120.315002,130.5,120.209999,129.595001,108.881111,50271830
-19-12-2008,128,132.399994,126.760002,128.744995,108.166962,44556150
-22-12-2008,127.800003,132.294998,126.5,127.294998,106.948738,29188170
-23-12-2008,126.199997,128,125,126.419998,106.213593,25515770
-24-12-2008,126,129.600006,125.269997,128.574997,108.024155,26877010
-26-12-2008,129.5,130.899994,122.665001,124.309998,104.440857,24848860
-29-12-2008,124,127.650002,120.559998,127.18,106.852135,25527640
-30-12-2008,127.5,130.835007,125.959999,129.169998,108.524055,27519810
-31-12-2008,130.800003,130.800003,127,128.880005,108.280403,27040780
-02-01-2009,131.5,135,131.220001,133.184998,111.897301,24161650
-05-01-2009,135.399994,137.764999,134.800003,136.080002,114.32959,26931910
-06-01-2009,138.869995,138.869995,129.800003,132.285004,111.141167,35970960
-07-01-2009,132.5,134.964996,122.010002,124.004997,104.184593,37268580
-09-01-2009,122,125.169998,117.635002,122.110001,102.592491,24996510
-12-01-2009,120.5,122.32,110.834999,115.889999,97.366661,40927670
-13-01-2009,114.5,118.629997,114.040001,117.489998,98.710915,22844560
-14-01-2009,118,121.144997,117.139999,119.690002,100.559288,17225460
-15-01-2009,117.5,117.5,113.199997,114.724998,96.387871,18848400
-16-01-2009,115.5,117.660004,115.099998,116.415001,97.807762,16210980
-19-01-2009,116.300003,118.300003,113.910004,114.639999,96.316452,21402920
-20-01-2009,113.199997,113.5,110.220001,111.290001,93.5019,18013440
-21-01-2009,110,110.980003,107,108.120003,90.838593,23453440
-22-01-2009,109.989998,110.400002,106.605003,109.029999,91.603134,23947180
-23-01-2009,107.945,111.099998,103.110001,104.150002,87.503136,43595270
-27-01-2009,106,109.400002,106,108.764999,91.380493,38194150
-28-01-2009,109.235001,111.769997,106.535004,111.245003,93.464104,34353520
-29-01-2009,113,116.400002,108.864998,109.925003,92.35508,35923120
-30-01-2009,109.485001,115.900002,107.675003,115.099998,96.702942,28335200
-02-02-2009,113.900002,113.900002,108.514999,109.580002,92.065231,25800050
-03-02-2009,106.620003,113.300003,106.620003,109.230003,91.771172,28290850
-04-02-2009,110,111.964996,108.605003,109.68,92.149246,19596770
-05-02-2009,110.25,110.970001,108.199997,109.474998,91.977005,16521600
-06-02-2009,111,112.400002,110,111.860001,93.980797,13306740
-09-02-2009,112.5,115.400002,111.599998,114.754997,96.413071,15696460
-10-02-2009,117.370003,118.385002,114.300003,116.410004,97.803551,18732300
-11-02-2009,115.699997,116.5,110.705002,115.889999,97.366661,16529950
-12-02-2009,114.684998,117.660004,114.5,115.919998,97.391869,19717850
-13-02-2009,116.599998,120.595001,116.599998,119.589996,100.475266,23079310
-16-02-2009,118.055,119.190002,112.760002,113.684998,95.514084,26650050
-17-02-2009,112.800003,112.800003,109.135002,109.879997,92.317284,25742350
-18-02-2009,109.800003,110.5,106.5,107.089996,89.973206,21865720
-19-02-2009,108.800003,109.349998,105.099998,105.870003,88.948219,28702260
-20-02-2009,104.775002,105.644997,103.5,104.404999,87.717369,24872000
-24-02-2009,105.059998,105.059998,99.614998,102.779999,86.352112,23881530
-25-02-2009,105.5,105.900002,103.004997,103.660004,87.091446,21451430
-26-02-2009,103.900002,105.5,101.5,102.305,85.953026,25935300
-27-02-2009,102.339996,103.599998,100.620003,102.529999,86.142067,31330010
-02-03-2009,101.470001,101.5,98.5,99.449997,83.554359,29765340
-03-03-2009,99.5,100.699997,96.849998,97.434998,81.861427,29948750
-04-03-2009,98.199997,98.599998,95.099998,95.695,80.399544,32641740
-05-03-2009,96.989998,97.800003,92.300003,93.434998,78.500763,39906360
-06-03-2009,92.5,95.790001,91.114998,94.110001,79.067879,34055320
-09-03-2009,93.199997,93.949997,89.150002,89.529999,75.219925,30241710
-12-03-2009,93.400002,93.400002,89.709999,91.125,76.559998,28733960
-13-03-2009,92.275002,95.57,92.275002,95.305,80.071877,27138500
-16-03-2009,95.589996,99.099998,95.440002,98.705002,82.928444,26738790
-17-03-2009,99.099998,99.790001,94.654999,95.004997,79.819832,31748750
-18-03-2009,95.480003,97.5,95.480003,96.029999,80.681007,33178570
-19-03-2009,95.800003,97.599998,93.599998,96.870003,81.386719,36346870
-20-03-2009,95.660004,96.849998,94.5,95.470001,80.210495,25116640
-23-03-2009,96.5,102.959999,96.125,102.355003,85.995033,41955060
-24-03-2009,103.5,108.5,102.5,103.224998,86.72599,49523400
-25-03-2009,103.900002,105.949997,102.224998,104.995003,88.213074,44390960
-26-03-2009,106.375,110.5,104.824997,109.550003,92.040016,61469300
-27-03-2009,110.5,113.400002,108.535004,112.43,94.459694,47121700
-30-03-2009,111.099998,111.900002,101.400002,102.235001,85.894211,36695200
-31-03-2009,103.205002,108.5,99.510002,106.709999,89.653954,57944790
-01-04-2009,107.614998,108.470001,102.330002,107.745003,90.523529,41162770
-02-04-2009,110.110001,117,110.110001,114.705002,96.371071,54598560
-06-04-2009,117.550003,119.400002,110.834999,112.474998,94.497498,43532540
-08-04-2009,109,113.900002,107.035004,112.375,94.413483,40749110
-09-04-2009,115.019997,116.195,111.334999,114.029999,95.803955,51455970
-13-04-2009,116.080002,123,115.5,121.790001,102.323639,38229470
-15-04-2009,119.025002,131,118.57,129.479996,108.7845,46068910
-16-04-2009,130.5,132.089996,125,126.084999,105.932144,44285690
-17-04-2009,129.899994,135.5,127.665001,130.479996,109.624664,41972610
-20-04-2009,131,134.199997,127.510002,129.464996,108.771889,31771450
-21-04-2009,127.059998,128.5,124.065002,125.379997,105.339828,32374050
-22-04-2009,126.489998,127.800003,122.300003,123.135002,103.453651,26714150
-23-04-2009,123.334999,128.089996,120.144997,126.595001,106.360619,23673550
-24-04-2009,127.455002,132.5,125.900002,131.115005,110.158173,32576230
-27-04-2009,128.899994,133,126.495003,127.82,107.389824,39037480
-28-04-2009,127.599998,129.850006,123.004997,123.559998,103.810715,26923940
-29-04-2009,124.5,129.195007,124.199997,127.860001,107.423431,26359680
-30-04-2009,127.860001,127.860001,127.860001,127.860001,107.423431,0
-04-05-2009,132.524994,137.300003,132.264999,136.625,114.787468,26068980
-05-05-2009,137.5,138.600006,133.570007,134.520004,113.018936,33063880
-06-05-2009,135.399994,137.699997,131.014999,132.244995,111.107544,31127410
-07-05-2009,137.869995,137.869995,133.5,136.949997,115.060509,22238920
-08-05-2009,136.975006,137.5,130.610001,132.455002,111.283974,29102550
-11-05-2009,134.5,137.399994,124.709999,125.82,105.709496,47713180
-12-05-2009,125,130,124.004997,129.514999,108.813911,36138280
-13-05-2009,130,131,125.5,126.139999,105.978348,32428530
-14-05-2009,124.970001,127.589996,121.945,126.735001,106.478241,30001780
-15-05-2009,126.699997,132.494995,126.699997,131.350006,110.355614,31352870
-18-05-2009,144.5,168.800003,144.5,157.654999,132.4561,586240
-19-05-2009,164.800003,184.380005,150,175.395004,147.360672,88024960
-20-05-2009,174,182,171.199997,178.115005,149.645905,42963400
-21-05-2009,176,177.899994,170,171.220001,143.852966,33942350
-22-05-2009,168.699997,173.990005,167.600006,173.199997,145.516495,27543220
-25-05-2009,173.679993,174.270004,169.5,172.235001,144.705734,19427370
-26-05-2009,170.600006,176.050003,167,168.945007,141.941589,23269550
-27-05-2009,171.014999,179.970001,171.014999,179.289993,150.633102,24888350
-28-05-2009,178,183.699997,176.75,182.955002,153.712296,33875450
-29-05-2009,183.100006,189.214996,182.699997,186.884995,157.014175,27538230
-01-06-2009,203.970001,203.970001,184.270004,187.675003,157.677841,24863020
-02-06-2009,188,194.100006,181.875,190.690002,160.210968,29940300
-03-06-2009,191.5,192.990005,185.800003,187.955002,157.913132,22318310
-04-06-2009,186.5,189.529999,184.100006,188.289993,158.194534,18597230
-05-06-2009,189.5,189.800003,181,181.764999,152.712524,29529250
-08-06-2009,182.899994,183,168.429993,169.595001,142.487686,29202040
-09-06-2009,168.990005,177.5,167.899994,176.360001,148.171417,27424340
-10-06-2009,176.395004,179.985001,174.009995,175.675003,150.063507,24852900
-11-06-2009,176.5,176.5,168,169.350006,144.660599,24158870
-12-06-2009,171,172.339996,162.600006,163.460007,139.629288,26690980
-15-06-2009,162.899994,167.399994,161,164.190002,140.252884,22146030
-16-06-2009,161.639999,172.199997,159.895004,171.434998,146.44162,26333860
-17-06-2009,170.899994,171.800003,165.274994,166.235001,141.99971,19302210
-18-06-2009,169.779999,172.869995,165.899994,170.330002,145.497742,30383330
-19-06-2009,171.529999,174.5,167.710007,172.460007,147.3172,21372910
-22-06-2009,173.100006,176,168.600006,169.539993,144.822891,23360990
-23-06-2009,167.5,172.5,166.445007,170.794998,145.894943,20581410
-24-06-2009,172.399994,173,169.5,171.675003,146.646652,14681970
-25-06-2009,173,174,170,170.399994,145.557526,24184620
-26-06-2009,170.990005,175.899994,169,174.925003,149.422836,24410100
-29-06-2009,175.494995,178,173.554993,176.514999,150.781006,23879140
-30-06-2009,178.300003,178.309998,173.309998,174.529999,149.085419,23204390
-01-07-2009,173.100006,179.399994,172.110001,177.955002,152.011093,17933070
-02-07-2009,178.5,179,173.225006,175.945007,150.294128,15760670
-03-07-2009,174.399994,182.199997,173.100006,180.964996,154.582245,20745030
-06-07-2009,180,183.990005,163.315002,165.350006,141.243774,38145200
-07-07-2009,168,169.699997,161.914993,163.634995,139.778793,35622590
-08-07-2009,162.990005,162.990005,156.645004,158.070007,135.025085,38775930
-09-07-2009,158.5,162.479996,157.009995,160.404999,137.019684,27925520
-10-07-2009,160.899994,161.800003,153.100006,154.365005,131.860229,18080560
-13-07-2009,153.5,157.399994,151.059998,154.654999,132.107986,19032760
-14-07-2009,157,158.994995,156.695007,158.259995,135.187378,15304860
-15-07-2009,159,164.779999,158.600006,163.699997,139.834305,14263530
-16-07-2009,165.199997,166,159.524994,160.419998,137.032471,17090780
-17-07-2009,162,168.300003,161.699997,167.395004,142.990616,18382380
-20-07-2009,168,173.940002,164.100006,172.294998,147.176254,22836640
-21-07-2009,172.199997,174,168,171.154999,146.202438,20470230
-22-07-2009,172,174.699997,168.315002,169.389999,144.694778,18256050
-23-07-2009,171,174,170.25,172.714996,147.535019,16199720
-24-07-2009,174,174.494995,169.110001,169.860001,145.096252,16009690
-27-07-2009,171,172.800003,169.5,171.130005,146.181091,13469350
-28-07-2009,174.080002,174.080002,167.214996,168.175003,143.656906,18234730
-29-07-2009,165.199997,167.990005,162.130005,165.675003,141.521408,22374180
-30-07-2009,166.095001,174.399994,165.009995,172.279999,147.163467,35454850
-31-07-2009,174.100006,182.225006,174,181.164993,154.753113,37298300
-03-08-2009,182,186.399994,180.100006,184.705002,157.777008,20452310
-04-08-2009,187,188.800003,183.630005,185.744995,158.665375,21143620
-05-08-2009,185.505005,187.369995,183.024994,184.354996,157.478027,16060330
-06-08-2009,184.300003,185.5,178.899994,179.664993,153.471756,21399520
-07-08-2009,177.070007,180,172,174.330002,148.914566,18468450
-10-08-2009,179.735001,179.735001,170,171.095001,146.151199,15173500
-11-08-2009,171.600006,175.5,170.565002,172.925003,147.714447,14983390
-12-08-2009,170.914993,171.990005,167.134995,170.274994,145.450714,18132910
-13-08-2009,174,181,172.559998,179.759995,153.552933,17255080
-14-08-2009,180.5,181.490005,178.100006,180.074997,153.822006,18003360
-17-08-2009,177.255005,178.149994,170.554993,171.345001,146.364761,17764560
-18-08-2009,171.345001,176,170.809998,173.445007,148.1586,17143070
-19-08-2009,173.600006,174.740005,167,169.110001,144.455566,17077320
-20-08-2009,171,176.5,170.990005,175.315002,149.755981,13086470
-21-08-2009,174.600006,178.309998,172.044998,177.585007,151.695053,16561130
-24-08-2009,179,181.5,177.889999,179.020004,152.920837,13407320
-25-08-2009,177.899994,178.154999,174.100006,174.759995,149.281891,19068840
-26-08-2009,177.270004,177.270004,173.315002,173.970001,148.607071,14059340
-27-08-2009,174,176.899994,172.199997,175.380005,149.811523,14964560
-28-08-2009,179.899994,179.899994,176,178.175003,152.199036,17242710
-31-08-2009,176.5,177.380005,173.600006,174.289993,148.880386,13536820
-01-09-2009,176.100006,178.100006,172.600006,173.320007,148.051819,14452090
-02-09-2009,173.100006,175,171.5,173.440002,148.154327,10257870
-03-09-2009,174.899994,175.690002,173.720001,174.699997,149.230621,8141010
-04-09-2009,175.229996,177.404999,174.309998,176.244995,150.550369,11168520
-07-09-2009,177.259995,182.190002,177.100006,181.335007,154.898331,15435350
-08-09-2009,183.5,190.994995,181.800003,189.404999,161.791794,33064000
-09-09-2009,189,190.770004,187.100006,189.475006,161.851608,15133650
-10-09-2009,191.005005,192.5,187.110001,188.154999,160.72406,15544830
-11-09-2009,189.945007,194.770004,187.634995,192.050003,164.051193,15730190
-14-09-2009,192.899994,196.445007,191.059998,195.645004,167.12207,20335210
-15-09-2009,198.970001,201.990005,196.005005,200.804993,171.529816,21787620
-16-09-2009,204.994995,209.899994,201.5,208.669998,178.248184,25738170
-17-09-2009,211,214.270004,208.345001,210.179993,179.538025,31467900
-18-09-2009,208.5,216.199997,207.949997,214.779999,183.467392,39998710
-22-09-2009,214,218.5,213,217.074997,185.427811,18926230
-23-09-2009,218.5,218.764999,213.5,214.164993,182.942062,17880240
-24-09-2009,212.100006,217.789993,211.494995,216.729996,185.133102,26885360
-25-09-2009,215,217.300003,213,213.850006,182.672989,12405000
-29-09-2009,214.125,216.699997,208.5,209.199997,178.700897,20299040
-30-09-2009,210,221.899994,208.520004,219.494995,187.494995,29648950
-01-10-2009,219.154999,223.5,217.029999,221.074997,188.84465,29251450
-05-10-2009,221.5,221.5,211.179993,213.315002,182.215988,32553460
-06-10-2009,215.940002,216.744995,209.934998,215.865005,184.394226,30294870
-07-10-2009,216.509995,218.949997,208.600006,210.169998,179.529495,26530130
-08-10-2009,211.5,213.460007,209.660004,211.595001,180.746735,19955940
-09-10-2009,212.134995,212.994995,204.699997,206.755005,176.61235,35045440
-12-10-2009,209.869995,218.5,206.679993,217.270004,185.594406,29287260
-13-10-2009,217.270004,217.270004,217.270004,217.270004,185.594406,0
-14-10-2009,218.529999,228.600006,217.5,227.244995,194.115128,27478890
-15-10-2009,229.889999,233.990005,227.5,232.869995,198.920059,31846380
-16-10-2009,233.399994,247.399994,231,244.634995,208.969864,51979710
-20-10-2009,246,249.899994,244.664993,247.085007,211.062683,23720870
-21-10-2009,247,247,238,238.610001,203.823257,22230480
-22-10-2009,237.274994,238.470001,231.509995,232.475006,198.582657,19938160
-23-10-2009,230.255005,237.970001,227.255005,235.455002,201.128204,17689410
-26-10-2009,236.5,237.389999,229.5,230.550003,196.938324,16560360
-27-10-2009,229.5,233.899994,218.485001,220.274994,188.161301,55845720
-28-10-2009,221.869995,223.25,211.664993,221.294998,189.032562,53992560
-29-10-2009,216.264999,222.335007,216.264999,219.625,187.606064,36680960
-30-10-2009,221.5,229.899994,218.050003,219.104996,187.161835,39272250
-03-11-2009,218.699997,218.699997,209,210.300003,179.640533,29840820
-04-11-2009,213,218.5,205.740005,217.130005,185.474808,36301530
-05-11-2009,217.770004,217.770004,208.434998,213.925003,182.737061,31956440
-06-11-2009,216,222.595001,215.5,220.5,188.35347,35324450
-09-11-2009,221.5,232.5,221,231.820007,198.023163,29647600
-10-11-2009,233.800003,238.190002,232.5,236.889999,202.353989,41833010
-11-11-2009,236.5,238.449997,233,237.824997,203.152679,22420760
-12-11-2009,237,237.824997,227.600006,229.365005,195.926041,22259290
-13-11-2009,227.600006,233.300003,226.255005,229.990005,196.459946,21043670
-16-11-2009,227.255005,237.259995,227.255005,234.550003,200.355164,18478550
-17-11-2009,235.979996,236,229.660004,235.074997,200.803589,19729730
-18-11-2009,234.759995,235.895004,231.5,232.779999,198.84317,14662960
-19-11-2009,232.899994,232.910004,227.005005,228.134995,194.875351,16901590
-20-11-2009,228.100006,234.600006,224.100006,233.494995,199.453949,26760130
-23-11-2009,234.699997,234.699997,230.589996,232,198.17691,21826520
-24-11-2009,232,235,229.800003,230.554993,196.942535,23249160
-25-11-2009,230.399994,234.399994,230.029999,232.210007,198.356308,15058220
-26-11-2009,232.940002,232.940002,224.550003,225.464996,192.594635,19342730
-27-11-2009,222.164993,226.899994,214.300003,224.289993,191.590958,26620130
-30-11-2009,228,229.220001,221.850006,223.955002,191.304779,27829100
-01-12-2009,224.600006,229.800003,224.309998,229.160004,195.750931,17561300
-02-12-2009,230.979996,235.169998,230.160004,230.895004,197.233017,17971870
-03-12-2009,232.899994,236.434998,230.5,235.455002,201.128204,24354640
-04-12-2009,233,237.5,232.119995,232.804993,198.864563,21757810
-07-12-2009,233.5,234.975006,230.634995,232.175003,198.326401,18355880
-08-12-2009,231.460007,232.964996,227.884995,230.729996,197.092072,24811510
-09-12-2009,229.770004,231.899994,227.600006,229.389999,195.947449,18696060
-10-12-2009,229,231.199997,227.100006,229.695007,196.207932,16619380
-11-12-2009,231,232.5,226,226.645004,193.6026,20011940
-14-12-2009,226.699997,228.494995,224.065002,224.690002,191.932632,19594840
-15-12-2009,226,226,217.5,218.050003,186.260666,28383370
-16-12-2009,216.949997,219,214.600006,215.259995,183.877426,27712020
-17-12-2009,215.119995,217.850006,212.524994,216.619995,185.039169,28004020
-18-12-2009,215.210007,218.100006,213.100006,214.535004,183.258118,18490050
-21-12-2009,214.899994,216.690002,213.509995,214.574997,183.292282,12814370
-22-12-2009,215.5,217.550003,215.5,216.595001,185.017807,9524630
-23-12-2009,217.095001,221.5,217.095001,221,188.780594,14132130
-24-12-2009,223.5,223.5,220.125,221.904999,189.55365,11181160
-29-12-2009,222.509995,223.75,220.785004,222.009995,189.643341,8265300
-30-12-2009,222.199997,223.785004,221.225006,222.429993,190.002106,11239390
-31-12-2009,223.5,228.369995,222.899994,226.899994,193.820435,24604130
-04-01-2010,227.5,230,227.5,229.119995,195.716766,11031470
-05-01-2010,230.800003,231,228.009995,229.205002,195.789383,11613740
-06-01-2010,229.699997,231.5,228.5,230.580002,196.963943,14527930
-07-01-2010,230.600006,231,228.110001,229.289993,195.861954,8576510
-08-01-2010,229.399994,230.389999,228.009995,228.604996,195.27684,10453820
-11-01-2010,229.699997,231.270004,226.324997,226.720001,193.666672,14145340
-12-01-2010,226.699997,227,219.619995,220.320007,188.199738,22917720
-13-01-2010,219.5,219.5,215.809998,217.589996,185.867706,21719690
-14-01-2010,218.800003,219.899994,214.554993,215.735001,184.283157,20723990
-15-01-2010,216.800003,217.839996,213.679993,214.335007,183.087296,20611920
-18-01-2010,217.5,218.304993,214.279999,215.639999,184.201996,19222170
-19-01-2010,216.979996,218.699997,215.699997,217.309998,185.62854,12277070
-20-01-2010,218.399994,218.660004,215.255005,215.985001,184.496735,16830720
-21-01-2010,215.899994,216.130005,211.229996,212.410004,181.442917,19265470
-22-01-2010,210.014999,210.649994,205.304993,208.735001,178.303696,27193180
-25-01-2010,205.554993,213.699997,205.554993,209.160004,178.666718,15378040
-27-01-2010,206,206.839996,197.110001,198.764999,169.787216,38068910
-28-01-2010,210,210,199.100006,200.324997,171.119797,27952460
-29-01-2010,199,206.740005,195.505005,205.660004,175.676987,46487190
-01-02-2010,214.800003,214.800003,201.550003,202.125,172.657379,22047160
-02-02-2010,203.020004,204.520004,197.414993,197.835007,168.992798,24086260
-03-02-2010,198.630005,201.589996,198.350006,199.880005,170.739655,30450710
-04-02-2010,199.600006,199.669998,194,194.789993,166.391708,35357120
-05-02-2010,193,193,186.309998,189.779999,162.948669,26878830
-06-02-2010,null,null,null,null,null,null
-08-02-2010,190,194.779999,188.365005,193.654999,166.275818,18885130
-09-02-2010,193.100006,195.800003,192.5,195.029999,167.456421,13836980
-10-02-2010,197,197,189.5,191.184998,164.155029,19731930
-11-02-2010,192.389999,194,191.100006,191.764999,164.65303,12427940
-15-02-2010,192.5,192.5,188.630005,189.5,162.708237,13325010
-16-02-2010,191.399994,192.5,189.5,192.059998,164.906311,8070150
-17-02-2010,193.5,196.25,192.725006,195.684998,168.018799,13468360
-18-02-2010,195.789993,196,192.729996,194.240005,166.778076,13103230
-19-02-2010,192.5,193.399994,189.005005,190.529999,163.592667,15863020
-22-02-2010,192,193.5,191.014999,191.634995,164.541397,11528650
-23-02-2010,191.490005,193.449997,190.660004,191.190002,164.159317,10625770
-24-02-2010,190.600006,193,190,192.125,164.962097,8173590
-25-02-2010,192.5,193,190.339996,191.365005,164.30957,21615960
-26-02-2010,192.5,203.199997,191.5,197.429993,169.51709,43215190
-02-03-2010,199.054993,201.100006,197.419998,198.664993,170.577499,19347350
-03-03-2010,198.910004,202.589996,198.910004,202.240005,173.647064,15843680
-04-03-2010,202.300003,204.470001,201.199997,203.270004,174.531448,14301070
-05-03-2010,204.5,205.899994,202.110001,204.720001,175.776413,12685070
-08-03-2010,206,211.25,203.309998,206.595001,177.386337,38664790
-09-03-2010,203.255005,207.800003,203.255005,204.460007,175.553177,14305280
-10-03-2010,205.020004,205.020004,202.639999,203.725006,174.922089,12767630
-11-03-2010,204,205.279999,201.830002,204.574997,175.651947,11979800
-12-03-2010,204.199997,206.264999,203.865005,204.789993,175.836517,12033430
-15-03-2010,203.949997,204.475006,201.110001,201.509995,173.020248,8997490
-16-03-2010,201.705002,202.5,199.759995,201.585007,173.084641,12857170
-17-03-2010,202.005005,204.199997,201.565002,202.729996,174.067764,10777370
-18-03-2010,203,205.050003,201.050003,202.964996,174.269547,14269070
-19-03-2010,204,206.585007,203.330002,205.845001,176.742355,12889130
-22-03-2010,202.514999,205.380005,201,204.095001,175.239777,11151560
-23-03-2010,204.199997,205.664993,201.860001,204.854996,175.892319,13650500
-25-03-2010,204.464996,206.160004,202.520004,204.955002,175.978226,13646480
-26-03-2010,205.485001,207.800003,204.505005,207.285004,177.97879,13422710
-29-03-2010,207.5,210.5,207.300003,209.505005,179.884918,11231550
-30-03-2010,209.505005,212.195007,207.5,208.255005,178.811661,11929880
-31-03-2010,208.5,209.889999,207.335007,207.820007,178.438171,9997220
-01-04-2010,208,210.800003,207.529999,210.259995,180.533173,7681450
-05-04-2010,211.5,214.220001,210.5,213.824997,183.594131,11075350
-06-04-2010,214.389999,214.774994,211.210007,212.354996,182.33197,12359300
-07-04-2010,213.029999,213.5,209.600006,211.089996,181.245834,13004150
-08-04-2010,210.5,210.979996,208.755005,209.589996,179.957886,11497010
-09-04-2010,210,212.5,209.354996,210.610001,180.833694,12367190
-12-04-2010,211.5,211.5,208,209.199997,179.623062,8614120
-13-04-2010,209.699997,211.199997,206.300003,209.395004,179.790497,17619090
-15-04-2010,209.664993,210.904999,204.800003,205.404999,176.364594,13016220
-16-04-2010,205,205.485001,202.524994,204.770004,175.819382,9466180
-19-04-2010,203.994995,204.490005,201.199997,203.244995,174.509949,9250600
-20-04-2010,204.240005,210.660004,202.100006,209.835007,180.168259,24993280
-21-04-2010,211,211.899994,208.660004,210.580002,180.807968,15633000
-22-04-2010,208.210007,224.889999,208.210007,222.309998,190.879517,65306760
-23-04-2010,223,229.399994,221.100006,226.059998,194.09935,31784560
-26-04-2010,226.399994,227.899994,224.110001,225.154999,193.322296,12145600
-27-04-2010,225.199997,225.5,220.910004,221.779999,190.424454,11094760
-28-04-2010,220.399994,225.184998,218.25,223.220001,191.660889,18684250
-29-04-2010,224,228.5,223.5,227.399994,195.249878,21393940
-30-04-2010,228,231.889999,228,230.070007,197.542435,19146310
-03-05-2010,229,230.5,227.705002,229.714996,197.237595,13160890
-04-05-2010,230.5,231.589996,227.309998,228.009995,195.773651,13397620
-05-05-2010,226,228.5,224.050003,227.619995,195.438797,16717010
-06-05-2010,228,232,226.229996,231.160004,198.478317,17751300
-07-05-2010,227.520004,229.179993,221.835007,222.615005,191.141418,16085350
-10-05-2010,225,232.509995,224.214996,230.785004,198.156311,14791690
-11-05-2010,231.399994,233.895004,228.115005,228.785004,196.439072,18377970
-12-05-2010,229,233.899994,228.199997,232.419998,199.560165,20204040
-13-05-2010,233.199997,234.899994,230.619995,231.774994,199.006348,17762910
-14-05-2010,231.5,233.389999,221.160004,222.425003,190.978271,33008880
-17-05-2010,221,227.199997,214.134995,225.074997,193.253616,25703050
-18-05-2010,224.789993,229.800003,223.134995,228,195.765076,18901340
-19-05-2010,226,227.300003,219,221.414993,190.111053,20415020
-20-05-2010,222.199997,228.199997,222.110001,226.75,194.691803,17039960
-21-05-2010,222.199997,228,221.035004,227.119995,195.009491,15706440
-24-05-2010,228.199997,231.100006,222.294998,223.119995,191.574982,15195470
-25-05-2010,222,222,213.800003,215.509995,185.040909,17355820
-26-05-2010,217.179993,218.600006,215.160004,217.360001,186.629379,16500270
-27-05-2010,217,224.800003,215.729996,221.940002,190.561844,21781920
-28-05-2010,224.399994,225.880005,220.315002,223.940002,192.279099,13567960
-31-05-2010,223,227.449997,223,226.880005,194.803436,11989040
-01-06-2010,225.110001,227.600006,220.210007,220.964996,189.724701,14423360
-02-06-2010,221.220001,226.699997,221,225.824997,193.897568,12342500
-03-06-2010,226.505005,230.595001,226.505005,228.729996,196.391861,12587190
-04-06-2010,229,234.800003,227.899994,234.074997,200.981201,19478740
-07-06-2010,225.119995,232,223.285004,228.675003,196.344635,14925200
-08-06-2010,228.800003,233.145004,226.860001,228.380005,196.091354,14018340
-09-06-2010,228.5,230.899994,225.800003,227.25,196.84494,18141760
-10-06-2010,226.600006,233.800003,226.600006,232.684998,201.55275,24496840
-11-06-2010,263.01001,263.01001,232.610001,233.990005,202.683182,15063270
-14-06-2010,234.5,235.994995,232.600006,234.5,203.124954,10187660
-15-06-2010,234.990005,237.434998,232,236.419998,204.788025,15305340
-16-06-2010,241.699997,241.699997,234.539993,236.169998,204.571487,14141550
-17-06-2010,235.899994,236.199997,232.354996,235.085007,203.631683,10331080
-18-06-2010,234.985001,237.994995,234,237.259995,205.515656,15597620
-21-06-2010,237.5,240.274994,237.5,238.779999,206.832306,8879250
-22-06-2010,237.5,239.399994,235.009995,235.455002,203.952164,8514510
-23-06-2010,235,235.800003,232.850006,234.955002,203.519028,10849420
-24-06-2010,235,236.600006,233.800003,235.755005,204.212051,12123400
-25-06-2010,235.014999,235.5,228.5,230.080002,199.29631,13022720
-28-06-2010,228.800003,231.449997,227.5,230.365005,199.543198,10718170
-29-06-2010,230.5,232.889999,228.115005,229.115005,198.460419,14208420
-30-06-2010,227.979996,231.199997,227.5,230.199997,199.400253,10610400
-01-07-2010,229.110001,229.899994,225.399994,226.225006,195.957092,14219900
-02-07-2010,226.5,227.990005,225.735001,226.505005,196.199646,8907340
-05-07-2010,226.509995,229.399994,225.354996,227.25,196.84494,6192550
-06-07-2010,227.300003,231.899994,226.835007,231.279999,200.335724,10143910
-07-07-2010,230.899994,231.899994,229.100006,230.410004,199.582153,8912210
-08-07-2010,231.5,236.684998,231.5,235.679993,204.147018,17562290
-09-07-2010,236.5,237.854996,236.009995,236.889999,205.19516,9803290
-12-07-2010,237.505005,241.199997,237.005005,240.070007,207.949692,14948170
-13-07-2010,240.100006,243.710007,239.009995,242.910004,210.409729,17615470
-14-07-2010,243.699997,247.899994,243.699997,246.449997,213.476059,18159640
-15-07-2010,247.050003,247.300003,243.399994,243.985001,211.340881,8162390
-16-07-2010,244.5,246.475006,242.809998,244.899994,212.133453,9528070
-19-07-2010,243.895004,246.300003,242.600006,245.524994,212.674805,7630370
-20-07-2010,245.524994,246.490005,244.024994,244.899994,212.133453,5076900
-21-07-2010,245.554993,246.309998,243.399994,243.675003,211.072357,5055340
-22-07-2010,242.714996,248.740005,241.774994,247.625,214.493881,11585880
-23-07-2010,248.100006,250.375,247.600006,249.679993,216.273911,14843460
-26-07-2010,249.800003,250.235001,240.210007,241.014999,208.76825,15780730
-27-07-2010,241.994995,244.690002,240.059998,243.514999,210.933762,23112370
-28-07-2010,243.464996,247.800003,242.315002,247.130005,214.065109,16576370
-29-07-2010,246.199997,248.279999,243.610001,247.304993,214.21666,15800230
-30-07-2010,246,252.199997,245.044998,250.289993,216.802261,26944870
-02-08-2010,251.994995,260,251.199997,258.63501,224.030792,20585770
-03-08-2010,259.894989,261.674988,257.899994,260.054993,225.260773,16001370
-04-08-2010,260.994995,261,257.299988,259.515015,224.79303,9779810
-05-08-2010,260,266.269989,259,264.570007,229.171722,22437960
-06-08-2010,263.5,265.48999,260.799988,261.934998,226.889267,12794400
-09-08-2010,262.5,265.515015,261.600006,265.084991,229.617767,8402850
-10-08-2010,265.01001,267.5,262.404999,262.964996,227.781433,13309390
-11-08-2010,262.5,264.700012,259.059998,259.959991,225.178482,9961780
-12-08-2010,258.98999,279.5,257.630005,278.440002,241.185944,64002190
-13-08-2010,278.399994,287.970001,278.399994,285.024994,246.889923,40721170
-16-08-2010,284.700012,285.459991,280.954987,282.140015,244.390915,15501900
-17-08-2010,282.5,285.605011,281.154999,281.845001,244.135391,12544710
-18-08-2010,282.744995,283.470001,276.609985,281.470001,243.810516,15230490
-19-08-2010,281.505005,282.480011,278.265015,280.570007,243.030975,10875610
-20-08-2010,280,283.369995,278.01001,278.690002,241.402496,9755310
-23-08-2010,279,284.25,277.049988,282.325012,244.551163,13250210
-24-08-2010,279.649994,285.48999,279.649994,284.579987,246.50444,19905960
-25-08-2010,283.600006,285.450012,281.5,282.355011,244.577133,9216230
-26-08-2010,283,288.480011,282.5,286.61499,248.267181,22642910
-27-08-2010,286.160004,286.549988,278.5,279.440002,242.052139,12367930
-30-08-2010,280.665009,283.049988,278.640015,280,242.537231,9183040
-31-08-2010,279,279,274.160004,276.640015,239.62677,13063890
-01-09-2010,277.5,278.630005,273.725006,277.649994,240.501633,11380730
-02-09-2010,278.994995,280.480011,275.100006,275.910004,238.994476,10757500
-03-09-2010,276.165009,278.899994,275.13501,277.339996,240.233109,6371210
-06-09-2010,277.5,287.200012,277.5,285.910004,247.65654,15331120
-07-09-2010,286.105011,286.244995,282.820007,283.704987,245.746521,8915520
-08-09-2010,282.505005,290.600006,280.920013,289.589996,250.844147,24261960
-09-09-2010,290,299.470001,289.704987,298.404999,258.479706,32230550
-13-09-2010,299.105011,316.600006,299.105011,314.855011,272.72876,49114260
-14-09-2010,315.404999,316.600006,308.25,310.954987,269.350586,24448530
-15-09-2010,310.600006,312.470001,304.334991,306.029999,265.084564,18165620
-16-09-2010,306.299988,314.200012,306,309.480011,268.072968,32196770
-17-09-2010,314,314,308,309.274994,267.895355,13313900
-20-09-2010,310,312.369995,307.5,310.890015,269.294342,13964290
-21-09-2010,311.5,312.899994,308.570007,309.875,268.4151,9449940
-22-09-2010,311.579987,315.890015,309.820007,314.869995,272.741821,19799750
-23-09-2010,315.799988,316.5,312.625,313.945007,271.940521,13751230
-24-09-2010,313.51001,316,312.334991,314.140015,272.109467,10802760
-27-09-2010,314.5,319.984985,314.5,318.065002,275.509277,12317840
-28-09-2010,317.899994,320.994995,316.334991,319.070007,276.379852,14599770
-29-09-2010,319,322.5,318.619995,319.570007,276.812958,14836720
-30-09-2010,319.899994,327.470001,317.5,324.045013,280.68924,30806190
-01-10-2010,323.940002,328.799988,322.100006,327.214996,283.435089,16451380
-04-10-2010,327.5,329.994995,324.519989,325.964996,282.352386,12102230
-05-10-2010,325.5,327.51001,323.720001,324.799988,281.34317,9620340
-06-10-2010,325.5,327.790009,322.454987,323.329987,280.069855,7865720
-07-10-2010,323.600006,324.690002,320.799988,321.98999,278.909088,8527160
-08-10-2010,321.799988,326.790009,321.5,324.73999,281.29126,9432630
-11-10-2010,325.799988,327.350006,324.515015,326.5,282.815765,6559420
-12-10-2010,325.5,326.579987,320.160004,323.36499,280.100159,7547160
-13-10-2010,323.994995,331.5,322.299988,330.559998,286.33252,15432970
-14-10-2010,331.5,332.484985,324.820007,326.144989,282.508179,6700620
-15-10-2010,328.100006,328.100006,315.024994,316.565002,274.209991,14198900
-18-10-2010,318.5,320.940002,313.285004,316.774994,274.391846,17299680
-19-10-2010,318.480011,320.399994,310.570007,311.660004,269.961273,11811670
-20-10-2010,310.5,313.390015,307.600006,309.434998,268.033905,12889050
-21-10-2010,310.799988,320.945007,310.605011,319.51001,276.760956,12952060
-22-10-2010,320,322.200012,317.100006,320.619995,277.722443,12025260
-25-10-2010,320.899994,325.23999,320.799988,323.920013,280.580933,9432490
-26-10-2010,323.399994,323.399994,317.399994,318.079987,275.522247,14037350
-27-10-2010,317.940002,321.380005,315.665009,318.790009,276.137299,8411000
-28-10-2010,319.799988,323.600006,316.51001,318.834991,276.17627,19709480
-29-10-2010,318.019989,318.834991,311.804993,315.059998,272.906372,9741720
-01-11-2010,319.5,321.799988,316.820007,319.845001,277.051117,8783170
-02-11-2010,319.899994,324,317.670013,320.184998,277.345581,12948750
-03-11-2010,321.5,328.600006,321.109985,327.26001,283.47406,13392290
-04-11-2010,329.799988,344.899994,328.61499,343.345001,297.406982,19974730
-08-11-2010,350.5,351.5,341.325012,342.515015,296.688049,17527910
-09-11-2010,333,334.799988,326.109985,327.255005,283.469727,39874860
-10-11-2010,327.100006,329.190002,320.899994,321.459991,278.450043,23510530
-11-11-2010,322.200012,325.399994,316.609985,317.595001,275.102142,23159970
-12-11-2010,317.024994,317.5,300.204987,302.679993,262.18277,27246230
-15-11-2010,303.200012,317.470001,301,316.350006,274.023682,38057580
-16-11-2010,317.190002,318.799988,306.140015,308.059998,266.842957,31881610
-18-11-2010,310.799988,311.100006,296.5,306.505005,265.496002,43440440
-19-11-2010,306.799988,306.799988,297.505005,299.095001,259.077423,22096350
-22-11-2010,300.125,305,298.054993,303.984985,263.313141,22722140
-23-11-2010,301.399994,301.399994,287.035004,295.339996,255.824768,44970820
-24-11-2010,295.554993,297.609985,281.429993,285.100006,246.954834,34672020
-25-11-2010,287.100006,288.399994,277.5,282.190002,244.434235,46879080
-26-11-2010,283.109985,290.970001,279.174988,286.274994,247.972641,40665000
-29-11-2010,287.209991,290.105011,284.100006,287.975006,249.445251,18550930
-30-11-2010,287.23999,299.98999,285.524994,299.220001,259.185669,31774970
-01-12-2010,299.899994,312.350006,297.505005,310.015015,268.536377,28775250
-02-12-2010,312.355011,317.359985,308.704987,309.920013,268.454071,20127970
-03-12-2010,309.299988,310.5,304.799988,307.075012,265.989746,16717370
-06-12-2010,307.970001,309,293.5,295.234985,255.733841,31659450
-07-12-2010,295.299988,295.5,285,286.450012,248.124298,38866190
-08-12-2010,285,286,279.200012,280.5,242.970352,34752920
-09-12-2010,281.5,281.700012,266.649994,268.690002,232.740463,43130530
-10-12-2010,268.399994,274.454987,265.549988,273.244995,236.686005,52261980
-13-12-2010,274.549988,278,269.5,274.484985,237.760101,42073330
-14-12-2010,274.920013,280.5,274.054993,279.269989,241.904877,24181790
-15-12-2010,278.299988,278.299988,267,269.804993,233.706268,30594750
-16-12-2010,270.899994,277.899994,267.73999,276.295013,239.327972,45922940
-20-12-2010,275,275,269,270.045013,233.914169,24810450
-21-12-2010,270.924988,276.5,270.924988,274.375,237.664825,19613340
-22-12-2010,274.799988,278.799988,273,274.494995,237.768768,18938400
-23-12-2010,275.5,276.790009,273.51001,274.625,237.881393,11988360
-24-12-2010,274.600006,276.899994,273,275.535004,238.669617,11545630
-27-12-2010,276.450012,277.13501,274.559998,275.119995,238.31015,10204450
-28-12-2010,276.5,276.5,272.5,272.850006,236.343872,9764330
-29-12-2010,273.5,276.320007,273.125,275.519989,238.656616,9241550
-30-12-2010,275.100006,278.045013,274.179993,274.964996,238.175919,21062540
-31-12-2010,275.399994,282.744995,275.304993,281.190002,243.567993,19624140
-03-01-2011,283.269989,285.200012,281.515015,282.209991,244.451538,11060070
-04-01-2011,283.440002,283.440002,272.714996,273.559998,236.958847,31035310
-05-01-2011,273.5,273.640015,268.200012,269.320007,233.286148,25213120
-06-01-2011,271.399994,271.399994,261.309998,262.23999,227.153442,37167080
-07-01-2011,261.790009,264.200012,256.714996,260.095001,225.295441,44430600
-10-01-2011,259.984985,263.399994,253.600006,254.710007,220.630905,29547190
-11-01-2011,254.625,262.859985,253.5,261.285004,226.326218,34477870
-12-01-2011,262.799988,268.899994,256.970001,266.970001,231.250565,41769810
-13-01-2011,267.399994,267.399994,255.494995,256.070007,221.808975,28050330
-14-01-2011,256.670013,258.799988,249.139999,250.080002,216.620392,26839080
-17-01-2011,250.399994,253.5,249,251.619995,217.954361,16030680
-18-01-2011,252,256.200012,252,255.455002,221.276276,11847170
-19-01-2011,256.190002,256.584991,248.725006,250.175003,216.702698,22819750
-20-01-2011,249.100006,254.5,246.309998,253.505005,219.587158,28013320
-21-01-2011,252.889999,260.700012,252.199997,259.690002,224.944611,29086400
-24-01-2011,264,270.73999,263.600006,269.505005,233.446411,36693320
-25-01-2011,270.899994,273.73999,266.799988,267.795013,231.965225,41470240
-27-01-2011,268.904999,271.195007,264.25,265.350006,229.847336,29786890
-28-01-2011,264.970001,267.464996,259.045013,262.015015,226.958542,28302770
-31-01-2011,258,266.5,257.100006,264.23999,228.885849,26079810
-01-02-2011,265.26001,266,258.519989,259.404999,224.697739,26786520
-02-02-2011,262.470001,263.359985,256,257.375,222.939362,21956200
-03-02-2011,257.5,265.899994,256.119995,265.174988,229.69574,21769030
-04-02-2011,264.799988,269.5,263,264.579987,229.180359,29249880
-07-02-2011,265.970001,268.779999,263.454987,266.345001,230.709213,17458040
-08-02-2011,266.399994,268.5,262.399994,263.820007,228.522049,25097770
-09-02-2011,263.5,263.5,256.5,258.100006,223.567352,19473280
-10-02-2011,257.809998,258.5,247.630005,249.410004,216.040024,28514130
-11-02-2011,249.800003,260.200012,248.505005,259.26001,224.572159,26488500
-14-02-2011,261,270.690002,261,269.820007,233.719284,26170250
-15-02-2011,271,276.100006,267.01001,273.679993,237.06279,28975160
-16-02-2011,273.234985,277.299988,272.369995,275.105011,238.297165,17009500
-17-02-2011,275.200012,278.799988,274,278.054993,240.852432,16081310
-18-02-2011,278.255005,281.475006,273.959991,276.105011,239.163345,26082690
-21-02-2011,276.140015,279.899994,274.445007,279.184998,241.831268,18315610
-22-02-2011,277.399994,277.700012,271.399994,272.730011,236.239944,19700870
-23-02-2011,271,272.089996,260.940002,261.765015,226.742004,31528330
-24-02-2011,262.440002,264,251.225006,252.865005,219.032791,37517520
-25-02-2011,255,261.980011,253.380005,258.265015,223.710297,31609310
-28-02-2011,259,266.214996,258.36499,263.045013,227.850784,26445970
-01-03-2011,265.700012,271.799988,264.744995,270.535004,234.338608,18161160
-03-03-2011,269,271.915009,265.559998,268.25,232.359314,28700950
-04-03-2011,270.799988,272.799988,269.304993,270.464996,234.277985,17552410
-07-03-2011,268.440002,268.440002,261.100006,262.415009,227.305023,15342560
-08-03-2011,262.799988,265.48999,262.019989,264.225006,228.872879,13918430
-09-03-2011,265.970001,266.5,261.720001,262.734985,227.582199,15533520
-10-03-2011,261.524994,261.524994,257.5,258.975006,224.325287,14394580
-11-03-2011,257.790009,259.5,255.399994,256.515015,222.194443,13732700
-14-03-2011,257.25,260.899994,256.579987,260.204987,225.390717,12226670
-15-03-2011,256,258.450012,252.044998,256.25,221.964844,14295940
-16-03-2011,257.625,265.859985,257.625,264.394989,229.020096,18196070
-17-03-2011,262.5,267,260.869995,261.75,226.729019,20404270
-18-03-2011,263.600006,264.200012,258,259.024994,224.368591,11578130
-21-03-2011,260.839996,261.450012,256.859985,258.26001,223.705963,10688970
-22-03-2011,259.540009,263.209991,259.5,262.054993,226.993179,11912100
-23-03-2011,261.790009,264.799988,259.5,264.265015,228.907501,12688430
-24-03-2011,264.799988,266.570007,263.209991,265.075012,229.609161,8893740
-25-03-2011,266.799988,271.899994,264.799988,271.084991,234.815002,15233710
-28-03-2011,270.5,276.015015,270.125,274.924988,238.141251,15428240
-29-03-2011,274.179993,279.295013,274.109985,276.790009,239.756714,15582890
-30-03-2011,277.98999,287.070007,277.529999,285.609985,247.396652,22426060
-31-03-2011,287.970001,288.850006,275.799988,276.529999,239.531494,48157790
-01-04-2011,276.529999,277.399994,270.51001,271.954987,235.568588,31112850
-04-04-2011,272.700012,277.399994,272.630005,276.329987,239.358246,15845550
-05-04-2011,278.450012,280.369995,274.200012,279.625,242.212357,17637000
-06-04-2011,279.880005,282.399994,277.515015,279.734985,242.307663,21141460
-07-04-2011,279.399994,283.5,277.5,281.290009,243.654633,15238690
-08-04-2011,280.5,282.48999,276.170013,277.825012,240.653259,12049980
-11-04-2011,277.970001,279.799988,276.25,278.420013,241.168655,11324650
-13-04-2011,276.790009,282.98999,275.899994,281.899994,244.183029,15569850
-15-04-2011,281.799988,284.899994,279.5,280.815002,243.243179,13672440
-18-04-2011,281.200012,284.399994,274.684998,275.154999,238.340469,10581700
-19-04-2011,275.5,276.86499,271.51001,273.334991,236.763962,11032690
-20-04-2011,275.204987,280.200012,272.355011,279.515015,242.117142,19305390
-21-04-2011,282,287.5,280.924988,286.11499,247.834045,17996100
-25-04-2011,287.200012,296.005005,287.200012,291.880005,252.827744,12606890
-26-04-2011,292.450012,294.959991,288.540009,293.375,254.122742,14745840
-27-04-2011,294,295.480011,290.119995,291.045013,252.104462,15225750
-28-04-2011,292.899994,293.209991,284.51001,285.575012,247.366302,18966690
-29-04-2011,285.595001,286.894989,278.5,280.459991,242.935654,11658890
-02-05-2011,281,281.899994,268.200012,269.269989,233.242859,20646010
-03-05-2011,268.01001,272.769989,257.5,258.369995,223.801239,51171950
-04-05-2011,259.190002,264.390015,256.25,261.579987,226.581726,22676620
-05-05-2011,261.5,264.290009,258.700012,260.23999,225.421021,17188540
-06-05-2011,260.299988,266.350006,260.299988,264.98999,229.535492,14598950
-09-05-2011,265.700012,266.48999,260.200012,262.325012,227.227081,10878290
-10-05-2011,262.059998,263.899994,260.904999,262.700012,227.55191,9979430
-11-05-2011,263.73999,268.869995,261.200012,267.5,231.709671,22769520
-12-05-2011,265.899994,267.980011,263.095001,264.144989,228.803574,14504050
-13-05-2011,264.440002,268,261.51001,264.964996,229.513855,18406430
-16-05-2011,264,265.720001,261.01001,261.630005,226.625076,13822430
-17-05-2011,262.309998,262.684998,240.100006,241.470001,209.162369,80113800
-18-05-2011,238,239.794998,232.845001,235.574997,204.056107,58824570
-19-05-2011,236.440002,237.869995,231.264999,232.229996,201.158646,34026530
-20-05-2011,231.199997,235.910004,231.039993,232.044998,203.628906,26997180
-23-05-2011,231.399994,231.399994,223.824997,224.975006,197.424744,24033650
-24-05-2011,225,226.789993,221.600006,222.210007,194.998322,24855500
-25-05-2011,221.800003,222.979996,216.5,217.794998,191.123962,34547150
-26-05-2011,218.470001,221.270004,216.735001,218.830002,192.032227,40873720
-27-05-2011,220.369995,224.225006,220.100006,223.464996,196.099609,26039190
-30-05-2011,224.190002,225.399994,221.5,223.729996,196.332169,13539840
-31-05-2011,225.199997,230.419998,224.809998,229.794998,201.654449,20564070
-01-06-2011,230.880005,233.699997,230.100006,232.919998,204.396774,25424640
-02-06-2011,230.800003,234.979996,229.399994,233.419998,204.835541,19906680
-03-06-2011,233.470001,235.600006,230.100006,231.25,202.931274,15729010
-06-06-2011,230.300003,232.190002,227.240005,231.714996,203.33931,13405530
-07-06-2011,231.339996,233.669998,230.509995,232.009995,203.59819,12526900
-08-06-2011,231.399994,232.300003,228.610001,229.490005,201.386795,14453350
-09-06-2011,229.490005,230.934998,225.565002,226.354996,198.635712,19949120
-10-06-2011,226.979996,227.494995,222.529999,224.289993,196.823578,14751640
-13-06-2011,223.895004,224.199997,221,221.994995,194.809647,17059570
-14-06-2011,223.100006,224.649994,222.074997,223.024994,195.713486,15920730
-15-06-2011,223.350006,223.574997,217.574997,218.25,191.523239,20552870
-16-06-2011,217.160004,222.514999,216.134995,220.544998,193.537216,23779200
-17-06-2011,222,222.130005,218.880005,221.309998,194.208511,12198680
-20-06-2011,222,222.179993,212.005005,218.020004,191.321426,15482450
-21-06-2011,218.800003,220.990005,214.119995,214.850006,188.539627,16470300
-22-06-2011,216.179993,216.460007,212.324997,214.050003,187.837601,14625190
-23-06-2011,213.649994,216.990005,213.600006,216.134995,189.667252,9463560
-24-06-2011,217.695007,229.809998,217.360001,228.610001,200.614578,27608460
-27-06-2011,227.5,232.979996,226.199997,232.600006,204.115967,22791310
-28-06-2011,233.110001,234.919998,231.985001,234.110001,205.441025,17301420
-29-06-2011,235.199997,238.639999,234.509995,237.955002,208.815201,18677540
-30-06-2011,238.800003,243.300003,238.800003,240.464996,211.017807,27865900
-01-07-2011,241.850006,242.949997,238.399994,242.029999,212.391144,18739400
-04-07-2011,244.539993,244.899994,242.199997,243.610001,213.777695,9574540
-05-07-2011,243.899994,247.839996,240.949997,247.330002,217.04213,15940790
-06-07-2011,247,247.725006,243.654999,244.384995,214.457779,10108580
-07-07-2011,244.600006,248.740005,243.005005,248.285004,217.880157,13821540
-08-07-2011,248.125,251.5,245.789993,247.845001,217.494064,14722650
-11-07-2011,246.979996,246.979996,242.100006,243.509995,213.689896,12102030
-12-07-2011,240.399994,242.5,238.434998,240.014999,210.622925,13952420
-13-07-2011,241.470001,244.154999,241.199997,243.110001,213.338928,8140370
-14-07-2011,242.300003,248.925003,241.304993,246.710007,216.498062,15270140
-15-07-2011,246.5,249.899994,246.5,247.490005,217.182556,13043910
-18-07-2011,247.339996,248.384995,245.350006,247.675003,217.34491,6776210
-19-07-2011,246.979996,251.699997,246.600006,251.264999,220.495239,11027960
-20-07-2011,252.399994,252.869995,246.054993,247.139999,216.875412,9809450
-21-07-2011,247.300003,247.945007,244.399994,245.5,215.436264,7842670
-22-07-2011,247,250.699997,246.005005,249.839996,219.244751,12400210
-25-07-2011,249.25,252.5,247.225006,251.270004,220.499649,13838330
-26-07-2011,251.800003,252.970001,242.904999,244.604996,214.650818,25320140
-27-07-2011,244.389999,244.479996,238.050003,240.494995,211.044128,18543260
-28-07-2011,237.550003,239.5,234.505005,235.660004,206.801239,19799270
-29-07-2011,235.800003,237.600006,233.470001,234.479996,205.765732,11077080
-01-08-2011,236.509995,238.300003,232.664993,234.509995,205.792038,11195130
-02-08-2011,233.639999,233.850006,226.854996,227.710007,199.824814,13644640
-03-08-2011,225,228.770004,224.845001,227.869995,199.965195,12104420
-04-08-2011,228.889999,231,225.225006,225.774994,198.126724,11950660
-05-08-2011,220.5,224.399994,218.050003,223.485001,196.117188,20169060
-08-08-2011,218.889999,226.524994,218,221.699997,194.550766,15078220
-09-08-2011,216.5,228.899994,215.75,222.220001,195.007111,29536660
-10-08-2011,227.5,228.690002,225.404999,227.214996,199.390396,14737300
-11-08-2011,226.5,228.330002,224.100006,224.634995,197.126343,13660260
-12-08-2011,227.789993,227.800003,215,219.699997,192.795685,22806370
-16-08-2011,218,224.75,216.535004,219.695007,192.791321,27203690
-17-08-2011,220.5,223.339996,216.315002,217.024994,190.448288,18874550
-18-08-2011,218.399994,218.5,207.005005,207.839996,182.388046,22263180
-19-08-2011,205,210.899994,202.634995,203.75,178.798889,28269740
-22-08-2011,204.580002,207.490005,200.699997,206.195007,180.944489,20180230
-23-08-2011,207.869995,208.199997,203.710007,206.369995,181.098083,17086370
-24-08-2011,206.679993,208.100006,197.809998,198.975006,174.608673,31650290
-25-08-2011,200,200.949997,195.154999,195.975006,171.976028,36511880
-26-08-2011,196.399994,197.240005,186.660004,188.785004,165.666519,31415580
-29-08-2011,192.5,195,191.164993,193.860001,170.120041,21877780
-30-08-2011,197.470001,198.380005,192.264999,197.380005,173.208969,29507680
-02-09-2011,199.100006,202.100006,196.009995,199.345001,174.933334,29550280
-05-09-2011,197.285004,201.600006,196.199997,200.654999,176.082916,26481160
-06-09-2011,199.354996,199.695007,193.220001,197.970001,173.72673,32404740
-07-09-2011,198.339996,204.264999,198.324997,202.774994,177.943298,25046770
-08-09-2011,203.669998,204,201.110001,202.384995,177.601059,24303920
-09-09-2011,203,204.794998,194,195.270004,171.357376,36514780
-12-09-2011,193.100006,193.100006,185.544998,186.339996,163.52092,34519740
-13-09-2011,188,189.945007,181.800003,183.285004,160.840042,40065080
-14-09-2011,183.800003,185.360001,180.850006,182.675003,160.304749,42356430
-15-09-2011,184.779999,190.479996,183,189.804993,166.561584,37918130
-16-09-2011,191.350006,195.895004,188.009995,194.559998,170.734314,57707590
-19-09-2011,192.850006,193.25,190.505005,191.695007,168.220154,16373720
-20-09-2011,191.600006,199.990005,190.199997,199.070007,174.692032,23820310
-21-09-2011,199.5,202.399994,199.070007,200.960007,176.350586,32603240
-22-09-2011,196.225006,197.389999,193,193.755005,170.027893,27418300
-23-09-2011,191.100006,198.190002,189,195.024994,171.142365,37517600
-26-09-2011,195.205002,197.095001,192.179993,195.134995,171.238907,24401740
-27-09-2011,198.505005,200.679993,197.759995,199.729996,175.27121,17630570
-28-09-2011,201,201.270004,196.100006,196.934998,172.818481,22320190
-29-09-2011,195.600006,196.179993,191.164993,195.235001,171.32666,25805020
-30-09-2011,193.470001,193.865005,190.535004,191.104996,167.702393,23917760
-03-10-2011,188.214996,188.5,185.100006,186.160004,163.362961,20078410
-04-10-2011,185,187.279999,175,178.720001,156.834076,50595240
-05-10-2011,180.009995,181.220001,171,171.839996,150.7966,62754520
-07-10-2011,176.300003,177.785004,174.255005,175.229996,153.771469,29985040
-10-10-2011,175.994995,176.485001,172.220001,175.604996,154.10054,32689920
-11-10-2011,177.679993,180.600006,175.350006,176.455002,154.846451,39354610
-12-10-2011,178.024994,188,175.725006,187.205002,164.279999,53725530
-13-10-2011,188.100006,193.395004,187.5,188.735001,165.622635,41069620
-14-10-2011,187.104996,190.649994,186.929993,188.520004,165.433975,23597460
-17-10-2011,190.399994,193.300003,188.315002,189.169998,166.004379,24612620
-18-10-2011,186.990005,188.559998,183.800003,186.654999,163.797363,18018620
-19-10-2011,188.794998,192.350006,188.604996,191.835007,168.343033,15555360
-20-10-2011,189.199997,194,188.669998,193.505005,169.808502,21594800
-21-10-2011,194.139999,196.740005,193.615005,194.824997,170.966858,21746120
-24-10-2011,197.5,198.899994,188.574997,190.875,167.500595,25165530
-25-10-2011,191.979996,196,182.699997,183.979996,161.449951,66183590
-28-10-2011,192.5,192.914993,189.024994,190.979996,167.592728,28314390
-31-10-2011,191.889999,192.175003,187.800003,190.630005,167.285583,29915310
-01-11-2011,189.25,192.100006,188.600006,190.139999,166.855591,20925820
-02-11-2011,188.699997,192.479996,188.5,190.940002,167.557617,16533380
-03-11-2011,190.5,194,190.345001,193.475006,169.782196,28629820
-04-11-2011,196.449997,198.089996,195.304993,196.615005,172.537659,25322200
-08-11-2011,197.699997,200.399994,196,199.729996,175.27121,24294080
-09-11-2011,201.300003,201.75,185.220001,186.205002,163.402466,94152450
-11-11-2011,186.179993,186.490005,178.130005,179.835007,157.812561,54231820
-14-11-2011,182.600006,182.699997,174.039993,175.309998,153.841675,28123030
-15-11-2011,174.5,176.369995,171.830002,172.964996,151.783798,34040170
-16-11-2011,172.800003,178,171.809998,176.595001,154.969315,31890660
-17-11-2011,176.369995,179.880005,174.649994,175.744995,154.223389,28578790
-18-11-2011,175.009995,176.600006,170.330002,172.664993,151.520554,35137650
-21-11-2011,172.300003,172.445007,165.455002,167.220001,146.742355,28185380
-22-11-2011,168.139999,170.899994,166.529999,168.949997,148.260468,28518380
-23-11-2011,167.399994,167.399994,162.725006,165.520004,145.250534,29181030
-24-11-2011,165.600006,166.839996,162.899994,165.389999,145.136459,31828920
-25-11-2011,164.899994,169.895004,163.5,169.059998,148.35701,41738460
-28-11-2011,172.100006,178.794998,171.115005,177.960007,156.167145,25489820
-29-11-2011,178.800003,179.699997,174.714996,176.119995,154.552444,30152190
-30-11-2011,174.970001,179.5,172.800003,176.244995,154.662155,80068770
-01-12-2011,181.600006,185.270004,181,182.414993,160.076569,24461390
-02-12-2011,182.449997,189.899994,180.179993,188.684998,165.578766,32783180
-05-12-2011,188.470001,191.699997,187,191.104996,167.702393,29149520
-07-12-2011,191.470001,195.985001,191.399994,194.539993,170.716782,33426470
-08-12-2011,193,193.380005,186,186.789993,163.915833,32063030
-09-12-2011,183.024994,188.490005,182,186.554993,163.709595,37919700
-12-12-2011,188.270004,189.664993,176.300003,177.274994,155.56604,41127410
-13-12-2011,175.800003,180.789993,174.664993,178.785004,156.891098,31436850
-14-12-2011,178.399994,183.994995,177.104996,178.514999,156.65416,43558460
-15-12-2011,175.649994,177.195007,172.654999,173.679993,152.41127,44368240
-16-12-2011,175.199997,178.229996,166.514999,167.910004,147.347839,50521620
-19-12-2011,166.5,166.5,159.684998,162.809998,142.872406,41792820
-20-12-2011,163.199997,164.899994,157.110001,157.850006,138.519806,33988040
-21-12-2011,161.490005,163.5,159.535004,162.350006,142.468735,29947570
-22-12-2011,161,167.904999,158.815002,167.110001,146.645828,34376160
-23-12-2011,167.5,169.179993,163.800003,164.744995,144.570435,26774370
-26-12-2011,164.315002,167.5,164.220001,166.565002,146.167557,16405640
-27-12-2011,166.5,166.899994,163.339996,164.365005,144.236984,15426610
-28-12-2011,162.910004,163.5,160.25,161.020004,141.30162,17801920
-29-12-2011,160,163.699997,159,162.884995,142.938187,36163040
-30-12-2011,163.789993,164.994995,160.554993,161.904999,142.078232,20779220
-02-01-2012,162.899994,163.600006,161.139999,162.764999,142.832901,14464990
-03-01-2012,164.399994,171,164.300003,170.565002,149.677734,21341020
-04-01-2012,171.199997,171.389999,167.520004,169.604996,148.835297,22241630
-05-01-2012,169.600006,171.854996,168.005005,169.244995,148.519363,21344840
-06-01-2012,167.5,170.759995,165.804993,167.274994,146.790604,21137420
-07-01-2012,null,null,null,null,null,null
-09-01-2012,166.169998,166.169998,162.509995,163.725006,143.675354,26127920
-10-01-2012,164.975006,170.875,164.899994,170.259995,149.41008,28087310
-11-01-2012,170.600006,173.369995,169.330002,172.695007,151.546906,24529370
-12-01-2012,173.070007,177.639999,172.029999,176.440002,154.833298,25162480
-13-01-2012,177.684998,179.990005,177,177.610001,155.859985,20468290
-16-01-2012,175.619995,183.490005,174.839996,181.639999,159.3965,21265790
-17-01-2012,183.800003,187.240005,183.505005,184.399994,161.818497,22716470
-18-01-2012,185,187.100006,182,186.535004,163.692078,21712160
-19-01-2012,188,191.244995,187.509995,188.429993,165.35498,17022890
-20-01-2012,189.800003,194.399994,189.514999,193.285004,169.615433,26377250
-23-01-2012,193.190002,196.710007,192.100006,194.050003,170.286774,16830570
-24-01-2012,193.199997,205.800003,192.669998,204.080002,179.088501,51131380
-25-01-2012,205.524994,208.595001,203.990005,205.800003,180.59787,33818960
-27-01-2012,206.440002,207,201.789993,204.059998,179.070938,21060520
-30-01-2012,201.5,205.875,197.014999,198.524994,174.21376,20774550
-31-01-2012,201.985001,207.300003,201.199997,206.160004,180.913788,29751020
-01-02-2012,205.100006,208.839996,204.25,207.764999,182.322235,27568480
-02-02-2012,209.5,211.339996,198.229996,207.259995,181.879074,55330560
-03-02-2012,207,211.759995,203.649994,210.315002,184.559952,24481860
-06-02-2012,213.195007,218.744995,213.195007,216.264999,189.781342,31648070
-07-02-2012,218.190002,218.830002,214.539993,215.309998,188.943283,21732080
-08-02-2012,216.149994,218.800003,214.520004,217.774994,191.106415,24978160
-09-02-2012,216.429993,219.199997,215.759995,218.399994,191.654861,18499690
-10-02-2012,218.800003,220.899994,215.014999,217.190002,190.593048,22965380
-13-02-2012,217.399994,218.050003,209.600006,212.925003,186.850372,56126600
-14-02-2012,212.850006,221.789993,212.850006,220.014999,193.072128,36543090
-15-02-2012,222.699997,225.755005,222.25,225.065002,197.503693,26676630
-16-02-2012,224.225006,237.744995,222.914993,235.035004,206.252747,42827580
-17-02-2012,237.699997,247.154999,237.699997,241.705002,212.105957,50345570
-21-02-2012,242,247.5,241.5,245.244995,215.212448,27876680
-22-02-2012,245.600006,246.910004,223.690002,225.5,197.885452,63344440
-23-02-2012,225.434998,232.309998,224.699997,226.050003,198.368088,44543300
-24-02-2012,228,230.300003,219.5,220.559998,193.550385,36297520
-27-02-2012,221.490005,222,211.110001,212.285004,186.288742,29408220
-28-02-2012,213.899994,225.5,213.065002,223.125,195.801285,44586320
-29-02-2012,226.5,228.699997,222.300003,224.755005,197.231674,35696060
-01-03-2012,223.384995,223.774994,218.645004,221.875,194.704346,22623660
-02-03-2012,222.639999,228.199997,218.600006,224.669998,197.157089,31101180
-03-03-2012,null,null,null,null,null,null
-05-03-2012,223.470001,223.470001,216.470001,217.604996,190.95723,19686120
-06-03-2012,215.100006,226.300003,211.490005,214.785004,188.482574,44398420
-07-03-2012,213.5,216.380005,210.600006,214.154999,187.929733,35286120
-09-03-2012,219,224.300003,218.809998,222.639999,195.375656,22974790
-12-03-2012,230.535004,232.455002,228.104996,231.080002,202.782104,36567100
-13-03-2012,234.130005,235,231.649994,232.75,204.247589,18007900
-14-03-2012,237.035004,237.440002,233.220001,235.479996,206.643295,22802380
-15-03-2012,235.800003,236.800003,228.600006,229.929993,201.772919,27417960
-16-03-2012,230,235.494995,221.5,222.789993,195.507278,40578470
-19-03-2012,223,223.699997,215,215.755005,189.333801,22683990
-20-03-2012,216,220.285004,213.809998,218.735001,191.948868,26379790
-21-03-2012,218.389999,223.899994,217.634995,223.285004,195.941696,23060820
-22-03-2012,222.699997,225.559998,215.009995,216.059998,189.601425,30745480
-23-03-2012,217.600006,220.479996,212.720001,216.675003,190.141144,30728320
-26-03-2012,215.869995,215.899994,211,211.744995,185.814804,20093020
-27-03-2012,215.5,217.190002,209.770004,212.914993,186.841568,38470940
-28-03-2012,212,212.139999,206.345001,207.925003,182.462646,24367160
-29-03-2012,205,207.994995,204.714996,206.134995,180.89183,25090990
-30-03-2012,206.770004,210.990005,206.770004,209.634995,183.963257,25032100
-02-04-2012,210,213.895004,210,213.039993,186.951279,20297730
-03-04-2012,214.199997,218.320007,214.190002,217.255005,190.650101,21628480
-04-04-2012,215,217.899994,213.660004,216.255005,189.772568,15237090
-09-04-2012,214.800003,214.889999,209.005005,210.044998,184.323029,13896030
-10-04-2012,211,215.699997,209.505005,215.119995,188.77655,19318620
-11-04-2012,212.514999,217.949997,211.710007,215.854996,189.421524,25933200
-12-04-2012,217.505005,223.399994,217.505005,222.755005,195.476563,33620420
-13-04-2012,225,228.360001,219.529999,221.229996,194.138306,27182620
-16-04-2012,221.199997,227.289993,220.100006,226.509995,198.771729,20681450
-17-04-2012,229.699997,234.970001,222.110001,230.429993,202.211685,55740650
-18-04-2012,232.304993,233.979996,227.524994,229.175003,201.110397,18500350
-19-04-2012,229.699997,229.880005,225.414993,226.904999,199.118378,19747410
-20-04-2012,226.5,228.740005,223.820007,226.044998,198.363693,19024070
-23-04-2012,226.5,227.949997,218.199997,219.320007,192.462219,21607120
-24-04-2012,219.505005,221.559998,217.509995,219.070007,192.242828,17626560
-25-04-2012,218.919998,220.699997,213.070007,217.175003,190.57991,24860580
-26-04-2012,218.800003,218.800003,213.699997,216.235001,189.75499,19133070
-27-04-2012,215.199997,216.869995,210.100006,212.550003,186.521271,25322120
-30-04-2012,213.100006,216.985001,212.699997,213.809998,187.626968,17221600
-02-05-2012,214.5,216.889999,212.535004,214.059998,187.846359,13934080
-03-05-2012,212.100006,212.779999,207.550003,208.410004,182.888245,22939970
-04-05-2012,206.729996,206.899994,198.600006,199.625,175.179062,24320340
-07-05-2012,194.600006,204,187.600006,202.820007,177.982819,38693170
-08-05-2012,203.600006,204.889999,192.285004,195.535004,171.58992,30371610
-09-05-2012,193.600006,195.5,187.604996,188.309998,165.249695,34001410
-10-05-2012,189,193.270004,183.229996,184.315002,161.743912,41622790
-11-05-2012,183.899994,188.479996,182.100006,185.360001,162.660965,36830270
-14-05-2012,186.100006,189.559998,181.350006,183.975006,161.445557,29719730
-15-05-2012,182.600006,187.169998,182.5,186.039993,163.257675,26559600
-16-05-2012,183.399994,184.479996,180.229996,182.770004,160.388092,28987000
-17-05-2012,183.520004,186.199997,182.259995,184.835007,162.200226,28710190
-18-05-2012,182.005005,195.699997,182.005005,194.054993,170.291122,88722070
-21-05-2012,196,203,196,200.949997,176.341797,38849830
-22-05-2012,203.5,204,193.110001,193.875,170.133224,41395000
-23-05-2012,193.320007,197.389999,192.050003,195.5,171.559189,34534760
-24-05-2012,195.800003,197.399994,192.539993,196.615005,175.682861,32104050
-25-05-2012,196.240005,201.800003,195.425003,200.690002,179.324051,29159720
-28-05-2012,201.899994,210.699997,201.695007,210.130005,187.759033,35316050
-29-05-2012,211.5,214.990005,210.470001,212.014999,189.443344,48415290
-30-05-2012,210.149994,211.800003,208.199997,209.820007,187.482025,32384070
-31-05-2012,208,208.895004,203.75,205.604996,183.715775,40737620
-01-06-2012,205.994995,208.050003,201.699997,202.824997,181.231735,26260160
-04-06-2012,199.220001,205.399994,197.404999,204.585007,182.804382,29318990
-05-06-2012,206.399994,211,206.100006,208.274994,186.101501,32970970
-06-06-2012,210,216.800003,209.600006,215.824997,192.847717,33459450
-07-06-2012,218.300003,218.899994,215.654999,216.794998,193.714462,35579490
-08-06-2012,215.154999,219.160004,213.149994,217.945007,194.742035,29803650
-11-06-2012,220,221.789993,215.550003,216.479996,193.432983,28149690
-12-06-2012,215.5,221.184998,213.259995,220.615005,197.127777,38566440
-13-06-2012,221,224.399994,218.600006,222.604996,198.905914,31091980
-14-06-2012,221.199997,221.869995,214.410004,215.024994,192.132919,33236270
-15-06-2012,216.845001,218.985001,214.699997,218.309998,195.068192,28244050
-18-06-2012,221.600006,223.190002,208.160004,208.794998,186.566162,53583960
-19-06-2012,208.794998,211.630005,205.600006,210.065002,187.700974,37168690
-20-06-2012,211.369995,212.690002,209.660004,211.705002,189.166367,25115340
-21-06-2012,210.020004,218.5,208.5,217.835007,194.643738,34033180
-22-06-2012,214.699997,218.449997,212.850006,215.779999,192.80748,35627920
-25-06-2012,216.110001,220,210.160004,211.5,188.983185,43573040
-26-06-2012,211.300003,213.179993,209.610001,211.309998,188.8134,26383570
-27-06-2012,212.809998,213.839996,210.330002,211.339996,188.840225,19443200
-28-06-2012,211.800003,212.445007,207.404999,209.830002,187.490967,27841960
-29-06-2012,213,217,212.699997,215.899994,192.914749,25872690
-02-07-2012,216.979996,219.729996,216,218.195007,194.965439,23629020
-03-07-2012,219.5,220.399994,217.714996,218.735001,195.447952,23044680
-04-07-2012,219.009995,222.990005,219.009995,222.479996,198.794205,33471910
-05-07-2012,221.990005,223.964996,221.210007,223.345001,199.567139,18782280
-06-07-2012,223.570007,223.570007,220.570007,222.264999,198.602081,21904250
-09-07-2012,219.800003,221.899994,219.259995,220.945007,197.422653,21137340
-10-07-2012,221.380005,223.479996,221.199997,222.899994,199.169495,17667680
-11-07-2012,221.5,225.255005,221.009995,221.869995,198.249176,24675290
-12-07-2012,219.490005,223.875,219.399994,222.119995,198.472549,19749170
-13-07-2012,222.190002,223.350006,217.115005,217.845001,194.652664,17027690
-16-07-2012,218.5,221.589996,217.824997,219.945007,196.529099,18541930
-17-07-2012,221.5,222.335007,218.210007,219.910004,196.497818,13473830
-18-07-2012,219.5,220.259995,216.225006,218.550003,195.282623,20777200
-19-07-2012,221.414993,221.729996,215.399994,215.809998,192.83432,20951570
-20-07-2012,215.100006,217.350006,212.705002,213.199997,190.502197,19267410
-23-07-2012,211.199997,212.380005,208.675003,209.315002,187.030823,15895700
-24-07-2012,209.5,211.479996,208.039993,209.5,187.196106,16448600
-25-07-2012,208.630005,209.475006,206.100006,207.035004,184.993515,17127660
-26-07-2012,207.5,208.380005,200.899994,201.740005,180.262253,24636420
-27-07-2012,205.100006,206.729996,193.149994,194.100006,173.435638,42134890
-30-07-2012,195.125,204,194.100006,203.175003,181.544479,34443090
-31-07-2012,203.800003,204.494995,196.820007,200.509995,179.163193,48379270
-01-08-2012,201,204.479996,200.524994,203.339996,181.691895,19820020
-02-08-2012,203,203.005005,199.755005,201.134995,179.721664,21311770
-03-08-2012,199.104996,201.440002,197.5,200.535004,179.185532,20063360
-06-08-2012,203.479996,203.714996,201.080002,201.824997,180.338211,16064040
-07-08-2012,202.119995,207.190002,201.125,206.125,184.180405,25271900
-08-08-2012,207.300003,208.895004,205.320007,206.080002,184.140228,22909420
-09-08-2012,206.725006,208.050003,196.335007,196.875,175.915176,42898490
-10-08-2012,196.300003,199.399994,187.600006,188.774994,168.677536,108902910
-13-08-2012,189.199997,191.100006,185.850006,190.654999,170.357376,53428630
-14-08-2012,191.100006,192.994995,189.804993,191.035004,170.696945,36635290
-16-08-2012,191.800003,192.375,189,189.445007,169.276215,27216820
-17-08-2012,189.5,191.720001,188.235001,189.705002,169.508514,28632600
-21-08-2012,190.279999,191.794998,188.914993,191.509995,171.121353,19716500
-22-08-2012,190,193.300003,189.699997,191.214996,170.857773,25303710
-23-08-2012,191.404999,192.990005,190.009995,191.184998,170.830963,21831520
-24-08-2012,190,190.395004,188.354996,189.384995,169.22261,18012150
-27-08-2012,189.024994,189.940002,183.820007,184.449997,164.812988,20736720
-28-08-2012,184.225006,185.949997,183.020004,184.419998,164.786179,24599940
-29-08-2012,184.899994,185.679993,182.449997,182.990005,163.508408,18804350
-30-08-2012,182.199997,184.699997,181.514999,183.970001,164.384094,21627450
-31-08-2012,183.899994,186.485001,182.865005,183.735001,164.174088,27903670
-03-09-2012,185,186.5,184.25,185.070007,165.366989,15997080
-04-09-2012,186,188.175003,185.100006,187.5,167.538284,17181080
-05-09-2012,186.014999,186.699997,182.710007,183.024994,163.539688,19033670
-06-09-2012,182.699997,186.494995,182.699997,185.395004,165.657394,19561570
-07-09-2012,188.800003,190.199997,188.264999,189.205002,169.061752,24267990
-08-09-2012,null,null,null,null,null,null
-10-09-2012,189.899994,190.5,185.634995,186.115005,166.300735,19432850
-11-09-2012,184.509995,187.184998,184.5,185.770004,165.992462,18557340
-12-09-2012,187,187.699997,184.505005,185.940002,166.144363,19625090
-13-09-2012,185.399994,188.5,185.399994,186.759995,166.87706,16407420
-14-09-2012,191.899994,197.5,191.100006,197.149994,176.160919,37985040
-17-09-2012,200.600006,208.884995,200.600006,207.955002,185.815613,53902050
-18-09-2012,208,215.690002,206.059998,214.945007,192.061417,44354080
-20-09-2012,210.899994,215.990005,210,212.335007,189.729309,31870400
-21-09-2012,213.589996,224.25,213.509995,221.320007,197.757721,42035570
-24-09-2012,221.5,225.279999,218.414993,219.824997,196.42189,29149940
-25-09-2012,221.320007,224.5,217.199997,219.649994,196.265503,30847570
-26-09-2012,218.800003,224,217.145004,222.899994,199.169495,28369700
-27-09-2012,224,226.490005,223.020004,224.725006,200.800201,27464560
-28-09-2012,226.940002,227.800003,222.580002,224.059998,200.206024,22346820
-01-10-2012,224.240005,227.869995,224.020004,227.014999,202.84642,15900770
-03-10-2012,228.095001,230.235001,225.304993,229.690002,205.236633,25948710
-04-10-2012,231,234.899994,230.425003,234.570007,209.597092,24480430
-05-10-2012,235,236.255005,201.029999,233.945007,209.038635,39747760
-08-10-2012,234.050003,234.050003,226.130005,226.945007,202.78389,18144560
-09-10-2012,229.389999,230.600006,225.729996,228.255005,203.954437,19485380
-10-10-2012,225.800003,226.384995,221.850006,222.354996,198.682541,21841000
-11-10-2012,222.699997,228.369995,219.139999,226.714996,202.578354,29460140
-12-10-2012,226.970001,229.445007,224.509995,225.175003,201.202316,17758970
-15-10-2012,224.800003,226.964996,223.080002,226.445007,202.337097,14254380
-16-10-2012,227.044998,228.5,222.389999,222.884995,199.156097,15137550
-17-10-2012,224.619995,225.589996,220.210007,221.470001,197.891754,21075700
-18-10-2012,222.835007,228.369995,220.699997,227.820007,203.565704,24274450
-19-10-2012,227,227.985001,223.399994,225.774994,201.738419,19700000
-22-10-2012,222.699997,225.990005,222.524994,224.095001,200.237289,13785660
-23-10-2012,224,226.794998,223.054993,223.470001,199.678818,14004630
-25-10-2012,223.979996,225.035004,219.5,219.934998,196.520157,28767350
-29-10-2012,217.285004,220.445007,215.684998,216.770004,193.692108,21364870
-30-10-2012,216.899994,219.979996,206.554993,207.429993,185.346481,45981440
-31-10-2012,207.199997,211.460007,205.755005,211.024994,188.558731,25377620
-01-11-2012,211.199997,212.460007,209.845001,211.550003,189.027847,14382330
-02-11-2012,214,215.899994,212.509995,215.244995,192.329483,17604300
-05-11-2012,214.289993,215.380005,212.820007,214.475006,191.641464,12145950
-06-11-2012,213.095001,217.75,213.095001,217.315002,194.179108,15070250
-07-11-2012,216.835007,222.970001,216.449997,221.699997,198.09726,28982660
-08-11-2012,218.899994,226.690002,218.225006,224.229996,200.35791,27559100
-09-11-2012,223.660004,226.934998,214.800003,215.505005,192.561783,62456180
-11-11-2012,null,null,null,null,null,null
-12-11-2012,216.509995,219.490005,212.404999,219.029999,195.711533,31728480
-15-11-2012,215.199997,218.199997,213.839996,215.369995,192.441177,17207000
-16-11-2012,215.369995,216.994995,210.110001,210.845001,188.397903,18348140
-19-11-2012,212.399994,212.399994,208.440002,209.389999,187.097809,18300990
-20-11-2012,211,211.880005,205.300003,206.649994,184.649521,18897210
-21-11-2012,207.100006,207.440002,204.100006,206.100006,184.158112,23015420
-22-11-2012,206.759995,211.455002,206.759995,209.845001,187.504364,18180930
-23-11-2012,211,211.145004,207.529999,208.949997,186.704666,13757250
-26-11-2012,209.649994,210.964996,208,209.190002,186.919098,13539140
-27-11-2012,210.169998,212.304993,209.5,211.514999,188.996582,15647840
-29-11-2012,212.815002,214.199997,210.565002,213.184998,190.488785,20991170
-30-11-2012,214.899994,218.699997,214.559998,217.029999,193.924469,21590680
-03-12-2012,218,221,217.350006,220.404999,196.940125,18628530
-04-12-2012,220.800003,224.919998,220.240005,223.955002,200.112198,22339070
-05-12-2012,224.800003,228.300003,224.520004,227.179993,202.993835,23558250
-06-12-2012,228.100006,231.794998,224,230.720001,206.156967,23499050
-07-12-2012,231.639999,233.960007,230.005005,231.619995,206.961166,25831160
-10-12-2012,232.240005,232.679993,230.110001,232.024994,207.323013,13614690
-11-12-2012,232.970001,233.854996,228.270004,230.880005,206.299942,20557710
-12-12-2012,231,231.794998,228.639999,229.490005,205.057907,18423190
-13-12-2012,230.25,232.5,225.509995,226.259995,202.171799,18254110
-14-12-2012,226.615005,232.699997,225.384995,232.024994,207.323013,20181840
-17-12-2012,231.875,234.899994,231.195007,234.429993,209.471985,18967760
-18-12-2012,235,238.199997,227.899994,237.270004,212.009628,41036170
-19-12-2012,238.5,240.815002,236.274994,237.229996,211.973892,21278390
-20-12-2012,236.845001,239.880005,234.255005,238.125,212.773621,18314370
-21-12-2012,235.509995,237.664993,232.75,233.445007,208.591873,15685940
-24-12-2012,234,235.899994,232.5,233.130005,208.310394,10549750
-26-12-2012,233.669998,238,232.300003,237.085007,211.844345,15353080
-27-12-2012,237.085007,239.75,236.270004,238.835007,213.408035,19723060
-28-12-2012,239.399994,239.735001,236.910004,237.949997,212.617233,11036230
-31-12-2012,237,239.669998,236.865005,238.550003,213.153381,10006870
-01-01-2013,240.490005,243.404999,239.755005,242.645004,216.812408,17202300
-02-01-2013,245,246.399994,243.815002,245.054993,218.96582,14660120
-03-01-2013,246,248.240005,243.619995,247.160004,220.846741,20103090
-04-01-2013,246,249.294998,245.065002,248.669998,222.195984,13705950
-07-01-2013,249,249.899994,246.175003,246.759995,220.489288,10264490
-08-01-2013,246.800003,250,246.300003,249.335007,222.790176,16123870
-09-01-2013,249.399994,254,249.399994,252.279999,225.421616,22474110
-10-01-2013,253.994995,255.169998,252.25,253.910004,226.878113,21504650
-11-01-2013,254.899994,255,248.324997,249.104996,222.584671,14156720
-14-01-2013,249.100006,251.994995,247.520004,249.975006,223.36203,17721580
-15-01-2013,250.5,251.740005,247.020004,248.985001,222.477417,12219330
-16-01-2013,248,249.350006,242.399994,243.240005,217.344086,14390080
-17-01-2013,242.550003,248.244995,242.300003,246.985001,220.690369,14091240
-18-01-2013,248.5,251.764999,247.809998,249.205002,222.674011,16073730
-21-01-2013,249.5,251.139999,249.009995,249.945007,223.335251,11849060
-22-01-2013,249,250.899994,245.440002,246.445007,220.20784,12954000
-23-01-2013,247.100006,249.205002,245.214996,248.039993,221.633057,15042750
-24-01-2013,248,248.434998,244.054993,245.914993,219.734253,17650270
-25-01-2013,245.970001,252.479996,244.800003,251.369995,224.608521,12460930
-28-01-2013,252.5,253.380005,248.300003,249.154999,222.629333,18349860
-29-01-2013,249.054993,253.5,245.505005,246.244995,220.029144,46331240
-30-01-2013,247.699997,248.699997,242.660004,243.610001,217.674652,23715290
-31-01-2013,243.600006,245.664993,241.615005,243.800003,217.844437,25528120
-01-02-2013,243.100006,245.210007,240.100006,241.235001,215.55249,14516810
-04-02-2013,241.75,242.925003,234.5,235.259995,210.213638,18596650
-05-02-2013,235,238.059998,232.809998,237.149994,211.902405,22375350
-06-02-2013,238.5,238.789993,234.199997,234.869995,209.865143,13866580
-07-02-2013,233.399994,236.399994,232.014999,232.660004,207.890411,13760530
-08-02-2013,232,234.289993,227.610001,228.615005,204.276077,17646650
-11-02-2013,228.990005,231.190002,227.735001,229.434998,205.008774,14811360
-12-02-2013,230.100006,230.759995,227.880005,229.639999,205.191971,13296820
-13-02-2013,230.199997,232.324997,224.25,225.470001,201.465912,27599120
-14-02-2013,225,226.899994,217.5,221.574997,197.98555,60922460
-15-02-2013,220.699997,224.770004,220.514999,223.345001,199.567139,21127420
-18-02-2013,223.5,226.880005,223.5,226.270004,202.18074,18380120
-19-02-2013,226.884995,228,223.699997,227.350006,203.145767,13692360
-20-02-2013,228.5,228.714996,224.660004,225.205002,201.229111,16094270
-21-02-2013,223.940002,224.294998,220.014999,221.054993,197.520935,19310510
-22-02-2013,221.100006,222.544998,219.005005,219.600006,196.22084,18284310
-25-02-2013,221,223.899994,220.104996,222.089996,198.44574,16887440
-26-02-2013,220.800003,221.600006,218.865005,219.839996,196.435272,16446360
-27-02-2013,221.244995,223.264999,219.699997,221.339996,197.775574,14100300
-28-02-2013,223.399994,223.669998,205.100006,208.089996,185.936218,58729590
-01-03-2013,208.699997,210.895004,206.600006,208.764999,186.539352,21676800
-04-03-2013,208.740005,210.860001,207.649994,209.949997,187.59819,18279980
-05-03-2013,211.199997,213.899994,208.139999,212.854996,190.193909,19059400
-06-03-2013,214.100006,217.494995,213.649994,216.860001,193.772552,21540750
-07-03-2013,216.225006,217.199997,214.514999,216.615005,193.553619,11774640
-08-03-2013,217.725006,221.895004,217.610001,220.949997,197.427094,19462340
-11-03-2013,220.940002,222.100006,219.365005,220.470001,196.998199,14154810
-12-03-2013,220.699997,222.800003,218.309998,220.684998,197.190323,21840370
-13-03-2013,219.699997,221.804993,217.119995,217.934998,194.733078,21052580
-14-03-2013,217.899994,226.149994,216.520004,225.505005,201.497192,33666130
-15-03-2013,226.399994,227.380005,223.75,226.199997,202.118164,22161680
-18-03-2013,223.770004,225.919998,223.335007,224.979996,201.028061,11219240
-19-03-2013,226.600006,226.970001,217.014999,220.354996,196.895447,40393960
-20-03-2013,219.949997,220.964996,211.029999,212.039993,189.465698,23048180
-21-03-2013,212.600006,215.899994,208.024994,211.945007,189.380798,32310360
-22-03-2013,212.324997,213,207.600006,208.395004,186.208725,20894740
-25-03-2013,212.490005,212.505005,205.289993,205.824997,183.912369,22640640
-26-03-2013,205,206.789993,202.710007,205.029999,183.201981,16268370
-28-03-2013,204.884995,208,203.100006,207.274994,185.207962,18801120
-01-04-2013,208.5,209.794998,206.645004,209.059998,186.802963,11155370
-02-04-2013,208.220001,214.800003,207.565002,214.044998,191.257217,15282510
-03-04-2013,213.625,215.695007,209.059998,210.460007,188.053909,23043560
-04-04-2013,209.044998,209.699997,205.744995,206.759995,184.747803,15062340
-05-04-2013,206.759995,208.399994,204.199997,205.669998,183.773865,16152430
-08-04-2013,205.740005,207.139999,202.869995,203.369995,181.71875,10811270
-09-04-2013,204.524994,206.600006,198,198.824997,177.657593,18252900
-10-04-2013,199.899994,202.865005,197.610001,202.315002,180.776031,18994350
-11-04-2013,203.479996,205,200.800003,204.235001,182.491623,18848870
-12-04-2013,204,209.699997,202,208.179993,186.016632,20632180
-15-04-2013,206.300003,215.839996,206.259995,214.630005,191.779968,18089020
-16-04-2013,214.800003,219.395004,214,218.309998,195.068192,14838250
-17-04-2013,219.5,226.985001,219.5,224.514999,200.612579,24644810
-18-04-2013,225.339996,231.255005,223.5,229.964996,205.482346,21382190
-22-04-2013,230.639999,236,230.639999,232.710007,207.935104,14450260
-23-04-2013,234,234.330002,226.600006,228.75,204.396683,18770200
-25-04-2013,230.899994,234.300003,229.399994,233.455002,208.600784,20535590
-26-04-2013,232.5,233.455002,227.714996,228.794998,204.43692,11550470
-29-04-2013,230.199997,230.945007,226.210007,227.354996,203.150208,13964420
-30-04-2013,228.199997,229.25,222.535004,226.429993,202.323669,14814500
-02-05-2013,227.5,232.684998,226.514999,229.945007,205.464493,20143690
-03-05-2013,228.5,229.339996,220.600006,221.380005,197.81131,36583570
-06-05-2013,220.554993,223.255005,218.300003,222.610001,198.9104,19604120
-07-05-2013,222,226.399994,221.854996,225.679993,201.653549,12903980
-08-05-2013,226,227.300003,223.154999,225.470001,201.465912,14795230
-09-05-2013,226,232.679993,224.399994,229.095001,204.704987,22585460
-10-05-2013,228.990005,232.300003,228.375,229.360001,204.941757,18603240
-13-05-2013,230.5,231.875,226.809998,227.770004,203.521042,12807580
-14-05-2013,227.324997,231.860001,226.639999,229.304993,204.892624,19822490
-15-05-2013,231.009995,239.279999,230.524994,238.274994,212.907654,27233960
-16-05-2013,237.529999,243.910004,237.199997,241.934998,216.177994,22683930
-17-05-2013,242.044998,243.475006,238.800003,242.485001,216.669449,16893270
-20-05-2013,243,247.199997,240.25,241.179993,215.503372,18149490
-21-05-2013,242,242.899994,235.389999,236.070007,210.937408,19350270
-22-05-2013,238,240.220001,234.554993,236.300003,211.142914,15125760
-23-05-2013,235.5,235.5,215.300003,217.759995,194.576721,63821860
-24-05-2013,219.199997,219.800003,212.740005,215.119995,192.217789,34747060
-27-05-2013,215.399994,218.330002,214.679993,216.210007,193.191727,22382280
-28-05-2013,213.539993,216.179993,212.25,212.979996,194.029877,21430960
-29-05-2013,213.514999,213.929993,209.804993,210.630005,191.888977,16838910
-30-05-2013,210,211.990005,207.904999,208.854996,190.271896,24345150
-31-05-2013,208.190002,208.899994,204.205002,204.675003,186.463837,20767490
-03-06-2013,204.809998,208.195007,204.005005,206.985001,188.568283,21804450
-04-06-2013,207,208.399994,202.100006,202.820007,184.773911,18890680
-05-06-2013,202.600006,204.440002,201.199997,203.175003,185.09729,19682800
-06-06-2013,202.324997,206.699997,200.649994,204.880005,186.650589,24860940
-07-06-2013,203.5,207.5,201.5,202.414993,184.404907,18938650
-10-06-2013,204,204.699997,200.110001,201.154999,183.257004,14601870
-11-06-2013,200.5,202.600006,198.199997,199.75,181.97702,27831190
-12-06-2013,202.899994,202.899994,197.065002,200.604996,182.755936,31892330
-13-06-2013,198.994995,203.580002,198.520004,201.880005,183.917511,21107870
-14-06-2013,203.600006,205.899994,203.095001,204.585007,186.381851,18141370
-17-06-2013,205.255005,207.399994,199.220001,206.580002,188.199341,25618850
-18-06-2013,206.300003,207.5,203.725006,204.360001,186.176849,15409980
-19-06-2013,204.399994,205.214996,202.869995,204.580002,186.377304,15403450
-20-06-2013,200.899994,201.979996,198.735001,199.755005,181.981583,26521840
-21-06-2013,199.399994,200.884995,196.630005,198.910004,181.211777,26461690
-24-06-2013,198.304993,198.710007,193,194.845001,177.508453,21810540
-25-06-2013,194.800003,194.949997,190.125,190.779999,173.805161,30781170
-26-06-2013,191.399994,192.570007,189.210007,190.005005,173.099106,20557680
-27-06-2013,192.149994,193,190.100006,191.25,174.233337,19891950
-28-06-2013,193.800003,195.735001,193,195.380005,177.99585,15660360
-01-07-2013,196.300003,202.100006,195.5,201.559998,183.625992,15135150
-02-07-2013,201.115005,202.899994,198.229996,198.990005,181.284668,16265170
-03-07-2013,197.600006,197.600006,189.279999,189.875,172.980682,25313640
-04-07-2013,190.195007,192.345001,187.259995,189.994995,173.089996,28494530
-05-07-2013,192.110001,192.770004,188.824997,189.445007,172.588943,17580390
-08-07-2013,187.899994,188.190002,185.009995,187.320007,170.653015,15419820
-09-07-2013,188.699997,191.25,188.059998,189.464996,172.607147,22886230
-10-07-2013,190.705002,192.380005,186.535004,187.630005,170.935425,19184670
-11-07-2013,191.100006,192.800003,190,191.134995,174.12854,15679190
-12-07-2013,191.600006,191.994995,188.130005,189.339996,172.493286,14990890
-15-07-2013,189.169998,191.714996,186.800003,191.229996,174.215088,23207480
-16-07-2013,186,186,179.75,182.764999,166.503311,30413700
-17-07-2013,183.600006,183.899994,179.009995,180.669998,164.594711,24112260
-18-07-2013,181.300003,183.089996,179.100006,182.425003,166.193573,20494950
-19-07-2013,182.899994,182.899994,179.865005,181.130005,165.013794,14077470
-22-07-2013,180.699997,183.479996,180.600006,182.470001,166.234543,9686870
-23-07-2013,183.800003,186.975006,183.270004,186.095001,169.537003,14172240
-24-07-2013,182,182.699997,178.634995,180.125,164.09819,26278990
-25-07-2013,179.399994,181.600006,178.910004,179.815002,163.815781,29959130
-26-07-2013,181.100006,182.320007,175.169998,176.524994,160.818512,26165140
-29-07-2013,176.725006,177,173.285004,174.005005,158.522736,16545080
-30-07-2013,174.425003,177.399994,171.835007,172.330002,156.996765,27908980
-31-07-2013,171.779999,171.979996,169,170.839996,155.639328,30356230
-01-08-2013,171.794998,172.300003,166.5,168.320007,153.343567,23616550
-02-08-2013,168.800003,170.895004,166.5,168.059998,153.106705,25310950
-05-08-2013,168.800003,169.399994,165.559998,168.225006,153.257034,17653750
-06-08-2013,166.5,167.639999,163.304993,164.139999,149.535477,25454280
-07-08-2013,164.5,172.899994,163.600006,171.610001,156.340836,30640510
-08-08-2013,170.824997,171.804993,165,166.414993,151.608032,22000410
-12-08-2013,166.414993,166.970001,157.5,160.535004,146.251251,54399680
-13-08-2013,159.470001,162.699997,157.5,161.994995,147.581299,40050290
-14-08-2013,162.399994,164.335007,160.800003,162.440002,147.98671,22630340
-16-08-2013,161.089996,161.399994,155.300003,157.059998,143.085403,33161930
-19-08-2013,156.800003,156.800003,152.100006,153.050003,139.432236,27358320
-20-08-2013,150,156.164993,148.860001,155.404999,141.577682,24469990
-21-08-2013,164,165.089996,152.300003,154.800003,141.026505,32616310
-22-08-2013,153.270004,157.190002,151.229996,156.475006,142.552475,39523490
-23-08-2013,156.654999,158.675003,154.210007,155.910004,142.03775,22294020
-26-08-2013,157.110001,158.485001,154.514999,155.725006,141.869202,17001610
-27-08-2013,154.199997,154.225006,150.149994,152,138.475647,23246040
-28-08-2013,150,151.199997,145.270004,149.785004,136.457733,25272130
-29-08-2013,151.300003,152.460007,147.25,148.779999,135.54216,20084810
-30-08-2013,148.639999,152.600006,147.029999,151.895004,138.37999,21562390
-02-09-2013,152,154,151.035004,151.634995,138.143112,13421710
-03-09-2013,152.494995,153.460007,146.110001,147.565002,134.435257,21050700
-04-09-2013,147.600006,151.149994,145.570007,149.419998,136.125198,23858020
-05-09-2013,153.600006,164.449997,153.335007,163.815002,149.23941,41009330
-06-09-2013,163.800003,164.800003,159.690002,163.455002,148.911423,24826830
-10-09-2013,166.005005,169.509995,162.100006,163.350006,148.815765,21510870
-11-09-2013,162.289993,169.774994,160.229996,169.005005,153.96759,28928540
-12-09-2013,170,170.770004,164.600006,165.839996,151.084198,19021980
-13-09-2013,163.800003,168.600006,163.104996,166.110001,151.330185,17630960
-16-09-2013,169.699997,170.5,163.529999,164.634995,149.98642,22536660
-17-09-2013,165.199997,166,162.720001,163.365005,148.829453,16469200
-18-09-2013,164.5,167.820007,163.690002,167.365005,152.473526,13959810
-19-09-2013,174.399994,181.800003,174.315002,180.774994,164.690338,33437450
-20-09-2013,181.380005,184.449997,169.240005,174.755005,159.206009,50467260
-23-09-2013,170.914993,171.399994,164.335007,165.464996,150.742569,24899540
-24-09-2013,162,165.414993,159.625,164.494995,149.858917,27959960
-25-09-2013,164.024994,170.220001,164.020004,169.264999,154.204468,31710460
-26-09-2013,168.524994,169.759995,166.429993,167.610001,152.696732,16402440
-27-09-2013,168.054993,168.860001,162.735001,164.070007,149.471695,16454000
-30-09-2013,161.380005,162.800003,159.664993,161.490005,147.121277,16838130
-01-10-2013,162.235001,164.835007,161.399994,164.335007,149.71312,12547570
-03-10-2013,164.300003,166.5,162.520004,166.020004,151.248199,17636560
-04-10-2013,165,167.800003,163,165.065002,150.378189,20201430
-07-10-2013,164.125,164.5,162.005005,163.304993,148.77475,11363520
-08-10-2013,167.524994,167.949997,159.75,160.755005,146.45166,26710340
-09-10-2013,159.089996,161.779999,157.384995,160.899994,146.58374,34175100
-10-10-2013,161.024994,163.955002,160.800003,163.294998,148.76564,17336910
-11-10-2013,165,167.190002,163.100006,165.279999,150.574036,15976780
-14-10-2013,164.625,166.899994,164.365005,165.720001,150.974899,10581410
-15-10-2013,166.399994,169.350006,161.110001,162.279999,147.840958,23221460
-17-10-2013,162.565002,163.479996,160,162.130005,147.704315,19848640
-18-10-2013,162.899994,167.190002,162.699997,166.460007,151.649048,16838070
-21-10-2013,166.710007,169.5,166.199997,167.154999,152.282211,14555250
-22-10-2013,167,169.190002,166,167.524994,152.619308,13665340
-23-10-2013,169.199997,173.490005,168.5,171.654999,156.381805,32879400
-24-10-2013,171.800003,174.490005,170.764999,171.830002,156.541245,21267920
-25-10-2013,171.5,173.970001,170,172.095001,156.782684,14223140
-28-10-2013,172.5,173.889999,167.139999,167.539993,152.63295,13060010
-29-10-2013,167.100006,174.5,164.559998,174.044998,158.559189,30146060
-30-10-2013,174.804993,175.850006,171.475006,172.104996,156.791779,14466420
-31-10-2013,171.794998,180.339996,170.570007,179.675003,163.688232,33459510
-01-11-2013,179.300003,189,178.929993,187.899994,171.181396,34197760
-05-11-2013,187.229996,190.789993,184.020004,187.595001,170.903519,21888850
-06-11-2013,186.199997,188.535004,180.399994,180.955002,164.854355,23159300
-07-11-2013,181.080002,182.800003,174.699997,175.259995,159.666061,31283760
-08-11-2013,174.899994,176.800003,173,174.429993,158.909912,17637190
-11-11-2013,172.970001,175.294998,169.524994,170.434998,155.27037,18516020
-12-11-2013,170.485001,171.699997,166.899994,167.294998,152.40976,24334250
-13-11-2013,165.809998,173.729996,165.264999,169.705002,154.605331,60408150
-14-11-2013,172.304993,174.085007,170.570007,172.309998,156.978546,18331450
-18-11-2013,174.535004,177,173.210007,176.759995,161.032593,18948610
-19-11-2013,176.399994,183,176.300003,182.339996,166.116074,28702840
-20-11-2013,181.899994,183.470001,178.199997,179.570007,163.59259,23355560
-21-11-2013,178.244995,178.860001,175.5,176.294998,160.608978,23675930
-22-11-2013,176.759995,178.089996,173.5,173.794998,158.331406,17754460
-25-11-2013,174.149994,181.160004,174.005005,180.664993,164.590149,22735900
-26-11-2013,180,181.949997,178.100006,178.524994,162.640533,16048660
-27-11-2013,178.600006,179.869995,175.690002,176.369995,160.677292,13691010
-28-11-2013,177.699997,179.065002,176.074997,176.360001,160.668182,18432410
-29-11-2013,176.100006,182.699997,176.100006,181.945007,165.756256,23401810
-02-12-2013,182.699997,185.350006,181.240005,182.214996,166.002228,17459790
-03-12-2013,181.494995,182.979996,180.524994,181.350006,165.214203,14806910
-04-12-2013,180.699997,183.475006,179.699997,181.735001,165.564941,15426920
-05-12-2013,186,188.264999,184.619995,185.595001,169.081482,23662450
-06-12-2013,185.199997,186.710007,184.505005,185.955002,169.409454,14500680
-09-12-2013,191.100006,192.399994,188.505005,189.085007,172.260971,18775040
-10-12-2013,189.475006,189.860001,183.630005,184.330002,167.929062,18864240
-11-12-2013,184,184.294998,178.149994,179.654999,163.669983,20710400
-12-12-2013,179,179.800003,177.154999,177.699997,161.888962,15817310
-13-12-2013,175.800003,177,174.009995,174.360001,158.846115,16462210
-16-12-2013,173.009995,176.190002,172.735001,173.210007,157.798462,13021320
-17-12-2013,175.020004,175.5,171.264999,171.830002,156.541245,17632770
-18-12-2013,171.5,177.889999,171.5,176.339996,160.649963,23581260
-19-12-2013,177.229996,177.839996,171.25,173.104996,157.702789,18373200
-20-12-2013,172.5,175.800003,172.005005,175.119995,159.538513,15023660
-23-12-2013,174.5,177.279999,174.5,175.845001,160.199036,13320010
-24-12-2013,175.914993,177.199997,175.199997,175.925003,160.271881,13339310
-26-12-2013,175.300003,177.169998,174.699997,175.345001,159.743484,16332130
-27-12-2013,175.5,178.139999,175.5,177.009995,161.260361,10695570
-30-12-2013,178.080002,178.869995,175.509995,176.460007,160.759293,10861570
-31-12-2013,175.945007,177.300003,174.970001,176.649994,160.932358,10753080
-01-01-2014,177.199997,177.490005,176.125,176.505005,160.800278,5904780
-02-01-2014,176.589996,180.600006,173.220001,174.259995,158.75502,19451900
-03-01-2014,172.699997,173.600006,171.100006,171.964996,156.664215,13759590
-06-01-2014,172.190002,172.399994,168.199997,168.815002,153.794495,13907830
-07-01-2014,169.289993,170.199997,165.5,166.139999,151.357513,17352910
-08-01-2014,166.425003,167.794998,165.100006,165.714996,150.970352,14248790
-09-01-2014,165.300003,166.274994,163,163.979996,149.389694,14791100
-10-01-2014,163.955002,165.600006,160,160.815002,146.506332,20473070
-13-01-2014,161.014999,164.509995,161.014999,164.125,149.52179,15564850
-14-01-2014,163.5,164.899994,162.335007,162.75,148.26915,10197000
-15-01-2014,163.199997,165.800003,163.199997,164.070007,149.471695,13624980
-16-01-2014,164.414993,165.175003,163.244995,163.619995,149.061737,7241970
-17-01-2014,163.455002,164.449997,161.699997,162.154999,147.727097,11207380
-20-01-2014,162.154999,164.589996,161.664993,164.184998,149.576462,9468650
-21-01-2014,165.389999,167.270004,164.619995,165.949997,151.184418,12351890
-22-01-2014,165.399994,165.794998,163.524994,164.684998,150.031967,9821920
-23-01-2014,163.899994,166.300003,163.615005,165.830002,151.075104,9241310
-24-01-2014,164.899994,166.490005,161.800003,162.119995,147.69519,16616560
-27-01-2014,159.789993,160.399994,158.304993,159.449997,145.262756,15688040
-28-01-2014,160.304993,162.800003,157.824997,159.630005,145.426758,18296910
-29-01-2014,161.300003,162.179993,157,157.365005,143.363297,17594550
-30-01-2014,155.5,155.800003,151.005005,151.660004,138.165894,20955320
-31-01-2014,153.050003,153.899994,151.300003,152.384995,138.826385,13174950
-03-02-2014,152.5,152.899994,148.5,148.835007,135.592239,14150230
-04-02-2014,147.399994,152.199997,146.679993,151.539993,138.056564,18002040
-05-02-2014,151.889999,152.990005,150.110001,152.169998,138.630508,13227190
-06-02-2014,152.210007,153.789993,149.345001,150.485001,137.095459,16116300
-07-02-2014,152.005005,153.470001,150.350006,152.759995,139.167999,18203400
-10-02-2014,153.035004,153.285004,150.729996,151.410004,137.938141,10494640
-11-02-2014,151.494995,152.75,151.449997,151.970001,138.448303,7118720
-12-02-2014,152.710007,154,151.804993,153.25,139.614426,15539930
-13-02-2014,153.300003,153.580002,149.604996,150.054993,136.70369,13251910
-14-02-2014,150.229996,151.479996,145.509995,147.509995,134.385132,45823350
-17-02-2014,147,148.490005,146.324997,147.360001,134.248505,16601150
-18-02-2014,147.699997,150.979996,147.110001,150.095001,136.740143,13981720
-19-02-2014,149.990005,151.5,149.800003,150.804993,137.386948,9753850
-20-02-2014,149.699997,150.104996,147.634995,148.059998,134.886215,10363320
-21-02-2014,148.5,150.5,148.5,150.210007,136.84491,9430050
-24-02-2014,150.074997,151.740005,148.919998,151.050003,137.610168,10295950
-25-02-2014,151.699997,152.100006,149.910004,150.600006,137.200211,9445490
-26-02-2014,151,153.479996,150.529999,152.039993,138.512085,31769610
-28-02-2014,152.919998,153.940002,151.800003,153.324997,139.682739,13109410
-03-03-2014,153,155.860001,151.509995,151.835007,138.325317,16179310
-04-03-2014,151.800003,155.485001,151.5,155.035004,141.240601,17249460
-05-03-2014,156,158.199997,154,157.660004,143.63205,25001030
-06-03-2014,158.350006,158.350006,156.199997,157.740005,143.704941,22604310
-07-03-2014,158.399994,166.445007,158.229996,164.964996,150.287094,51525570
-10-03-2014,164.399994,171.100006,164,169.214996,154.15892,44180640
-11-03-2014,169,172.210007,166.604996,167.479996,153.942917,25625230
-12-03-2014,165.929993,167.399994,163.75,164.509995,151.212967,17206710
-13-03-2014,165,169.600006,164.289993,165.210007,151.8564,29306490
-14-03-2014,163.600006,166.880005,163.399994,165.414993,152.044815,17043720
-18-03-2014,165.5,170.899994,165.5,170.130005,156.378723,29193580
-19-03-2014,171,171.949997,169.654999,170.884995,157.072693,17798490
-20-03-2014,170.600006,170.600006,167.25,167.794998,154.232452,14052620
-21-03-2014,169.800003,171.179993,168.899994,170.214996,156.456863,16902930
-22-03-2014,null,null,null,null,null,null
-24-03-2014,171.095001,173.990005,171.095001,172.559998,158.612305,16494770
-25-03-2014,173.279999,174.770004,172.809998,174.339996,160.248444,16789650
-26-03-2014,175.414993,177.399994,174.154999,176.75,162.463623,20279380
-27-03-2014,178,185.380005,178,183.699997,168.851868,48585150
-28-03-2014,185.649994,191.595001,185.649994,190.195007,174.821915,33298740
-31-03-2014,191.5,193.880005,188.520004,191.770004,176.269623,25924470
-01-04-2014,192.800003,193.354996,186.75,189.365005,174.05899,22272160
-02-04-2014,192,194,188.779999,193.490005,177.850571,19202730
-03-04-2014,193.399994,193.800003,188.360001,189.619995,174.293381,20425470
-04-04-2014,189.899994,191.229996,187.014999,190.279999,174.90004,20800500
-07-04-2014,190.970001,192.570007,189.839996,192.240005,176.701599,22630300
-09-04-2014,193.005005,199.199997,193.005005,198.5,182.455627,26631730
-10-04-2014,199.5,204,199.020004,202.804993,186.412659,28796540
-11-04-2014,201.5,202.970001,198.440002,199.414993,183.296661,20895560
-15-04-2014,199.5,200.475006,194.764999,196.404999,180.529953,16863520
-16-04-2014,196.600006,199.464996,195.009995,195.940002,180.102554,19376260
-17-04-2014,196.714996,202.199997,196.274994,201.729996,185.424561,21513800
-21-04-2014,202.199997,207.880005,202.199997,207.210007,190.461639,18872420
-22-04-2014,207.399994,207.699997,204.020004,204.854996,188.296967,18364100
-23-04-2014,204.5,207.800003,204.085007,206.520004,189.827408,23265390
-24-04-2014,206.520004,206.520004,206.520004,206.520004,189.827408,0
-25-04-2014,206,211.154999,204.289993,208.524994,191.670303,22655730
-28-04-2014,208,211.899994,207.145004,210.619995,193.595963,16889200
-29-04-2014,211.975006,212.490005,206,206.580002,189.882523,16514320
-30-04-2014,206.994995,210.779999,205.389999,207.860001,191.059052,22114870
-02-05-2014,209.5,210.479996,204.009995,204.820007,188.264816,15446470
-05-05-2014,205.449997,206.985001,203.5,204.455002,187.929306,13172760
-06-05-2014,205.979996,206.375,204.070007,205.220001,188.632477,9841880
-07-05-2014,205.169998,208.5,204.399994,207.580002,190.801712,19519520
-08-05-2014,208.649994,210.399994,207.125,209.175003,192.267792,19363440
-09-05-2014,208,218.520004,208,217.324997,199.759033,27635400
-12-05-2014,218.800003,226.479996,218.800003,224.270004,206.142715,26436870
-13-05-2014,228,232.399994,226.039993,227.610001,209.212723,32756640
-14-05-2014,228.199997,231.585007,226.725006,228.255005,209.805603,28870930
-15-05-2014,229,230.300003,227.235001,227.925003,209.502274,21093980
-16-05-2014,235,250.699997,230.100006,241.720001,222.182236,79653680
-19-05-2014,244.899994,259.480011,244.899994,256.809998,236.052536,36044700
-20-05-2014,261.070007,261.5,251.039993,252.664993,232.242599,23419880
-21-05-2014,252.800003,253,245.199997,245.929993,226.051941,23542300
-22-05-2014,247.5,253.800003,247.100006,251.164993,230.863815,20116860
-23-05-2014,252,277.700012,249.725006,275.350006,253.094009,89947940
-26-05-2014,283.399994,283.48999,262.899994,270.190002,248.351044,43472930
-27-05-2014,269.720001,270,261.670013,262.934998,241.682465,21141040
-28-05-2014,263.700012,264.589996,259.015015,261.019989,239.922226,22103120
-29-05-2014,260.290009,264.26001,258,260.144989,240.500046,38177620
-30-05-2014,260.295013,262,253.100006,254.225006,235.02713,23614930
-02-06-2014,254.899994,265.170013,252.669998,264.470001,244.498444,22338560
-03-06-2014,266.61499,268.804993,262.13501,264.519989,244.544647,31312470
-04-06-2014,262.230011,269.369995,262.230011,268.265015,248.006866,19581210
-05-06-2014,268.450012,272.299988,267.100006,269.790009,249.416687,21508380
-06-06-2014,273.5,275.470001,271.535004,273.980011,253.290329,23003760
-09-06-2014,275.5,276.149994,269.709991,270.785004,250.336563,16762200
-10-06-2014,271.399994,271.839996,265.109985,266.579987,246.449127,15604840
-11-06-2014,268.299988,273.375,266.399994,269.734985,249.365845,20880260
-12-06-2014,269.709991,271,267.01001,270.130005,249.731033,17608610
-13-06-2014,270.799988,271,258.600006,260.790009,241.096344,18537170
-16-06-2014,261.089996,261.494995,254.705002,258.065002,238.577118,17379420
-17-06-2014,256.410004,267.234985,255.350006,265.329987,245.293488,22808210
-18-06-2014,264,268.429993,260.665009,264.154999,244.20723,25021300
-19-06-2014,264.700012,266.834991,259.540009,260.545013,240.869858,21446630
-20-06-2014,260.700012,262.375,256.76001,258.309998,238.803635,15397210
-23-06-2014,258.399994,262.454987,256.700012,260.019989,240.38446,17948990
-24-06-2014,260.019989,267.380005,260.019989,266.320007,246.208771,17354830
-25-06-2014,266.399994,270.429993,264.720001,269.190002,248.862015,23118070
-26-06-2014,270,271.755005,263.945007,265.255005,245.224182,17973090
-27-06-2014,265.549988,266.98999,262.799988,263.894989,243.966873,10927310
-30-06-2014,265,270.695007,264.554993,268.625,248.339691,15140470
-01-07-2014,269.899994,270.899994,267.649994,268.019989,247.78035,9828620
-02-07-2014,270.005005,272.899994,269.234985,270.225006,249.818848,16497960
-03-07-2014,270,272.049988,267.725006,269.619995,249.259521,14368590
-04-07-2014,270.100006,271.470001,266.005005,269.809998,249.435196,15306300
-07-07-2014,269.709991,271.375,267.5,268.470001,248.196396,13937420
-08-07-2014,268.299988,269.700012,256,257.519989,238.073257,17690110
-09-07-2014,259,261.48999,254.550003,258.225006,238.725037,18223190
-10-07-2014,258.315002,265.195007,250.5,254.570007,235.346054,37386490
-11-07-2014,253.149994,254.369995,241.199997,242.524994,224.210617,22975720
-14-07-2014,242,244.089996,236.639999,241.104996,222.897873,16142970
-15-07-2014,242.714996,252.485001,242.714996,251.759995,232.748245,20244400
-16-07-2014,253.800003,258.640015,253.595001,257.355011,237.920746,21653240
-17-07-2014,255.699997,262.290009,253.309998,260.225006,240.574036,16169410
-18-07-2014,258.160004,258.5,253.764999,256.25,236.899185,13962750
-21-07-2014,256.100006,258.200012,251.259995,252.320007,233.265976,12814270
-22-07-2014,252.800003,254.899994,250.345001,252.419998,233.358414,10256470
-23-07-2014,254.199997,257.295013,251.699997,254.035004,234.851456,15629540
-24-07-2014,254.899994,257.095001,253.014999,255.710007,236.399963,12997790
-25-07-2014,254.25,256.700012,248.309998,250.054993,231.171982,13895680
-28-07-2014,250.520004,253.199997,247.5,248.964996,230.164322,12536680
-30-07-2014,249.100006,250.669998,243.029999,246.949997,228.301468,24264520
-31-07-2014,245.699997,248.199997,243.399994,243.925003,225.504898,18349440
-01-08-2014,241.5,248.5,241,243.720001,225.315399,20333530
-04-08-2014,245.300003,246.899994,244.089996,246.139999,227.552628,13946260
-05-08-2014,247.654999,248.399994,244.154999,247.389999,228.708252,17961890
-06-08-2014,245.5,246.470001,242.110001,242.625,224.303085,12928410
-07-08-2014,241.5,244.899994,240.529999,243.610001,225.213715,15579810
-08-08-2014,241.199997,244.539993,239,241.794998,223.535751,32789900
-11-08-2014,243,243.994995,240.5,241.445007,223.212219,12536370
-12-08-2014,242,243.889999,240.199997,242.914993,224.571167,12331020
-13-08-2014,242.5,243.630005,235.25,236.895004,219.005798,20923880
-14-08-2014,238.100006,238.350006,235.009995,236.25,218.4095,15800260
-18-08-2014,235.5,242.925003,235.399994,242.119995,223.836212,16556210
-19-08-2014,243.419998,246.199997,242.934998,244.225006,225.782272,15948060
-20-08-2014,244.5,244.830002,240.850006,241.475006,223.239929,16065950
-21-08-2014,241.399994,247.690002,241.009995,246.755005,228.121201,27963970
-22-08-2014,247.975006,254.899994,247.975006,252.470001,233.404633,26474960
-25-08-2014,253,257.73999,249.169998,250.615005,231.689713,26784130
-26-08-2014,249.985001,250.899994,246.524994,249.600006,230.751373,14312180
-27-08-2014,251.005005,253.524994,247.399994,250.5,231.583405,14200130
-28-08-2014,251.199997,252.375,245.300003,246.070007,227.487946,14700480
-01-09-2014,247.699997,251.695007,247.289993,250.434998,231.523315,15193550
-02-09-2014,251.714996,253.399994,250.399994,252.199997,233.155045,16508080
-03-09-2014,252.285004,252.929993,249.339996,250.5,231.583405,15715840
-04-09-2014,250.600006,250.899994,247.600006,248.615005,229.840744,12428860
-05-09-2014,249.100006,253,248.610001,251.574997,232.577209,16913550
-08-09-2014,253.720001,257.200012,252.789993,256.589996,237.213516,17875080
-09-09-2014,256.700012,258.98999,255.199997,256.734985,237.347549,12975200
-10-09-2014,254.899994,256.290009,252.559998,254.994995,235.738953,16289770
-11-09-2014,256.325012,260.890015,256.325012,260.309998,240.652618,15981320
-12-09-2014,260.5,264.100006,258.75,263.040009,243.176453,16374410
-15-09-2014,261.380005,264.390015,259.450012,262.325012,242.515442,17437540
-16-09-2014,262.899994,264.399994,255,256.309998,236.954666,15687360
-17-09-2014,258.339996,258.804993,253.695007,256.234985,236.885284,13044950
-18-09-2014,255.399994,262.799988,254.399994,262.040009,242.251968,20121200
-19-09-2014,262.600006,263.190002,255.5,256.799988,237.407654,15558510
-22-09-2014,255.100006,262.5,254.229996,260.154999,240.509308,14346980
-23-09-2014,260.98999,262.470001,254.914993,255.619995,236.316757,19379150
-24-09-2014,255.035004,257.320007,245.570007,248.634995,229.859238,23106290
-25-09-2014,249.5,249.990005,236.229996,237.770004,219.814697,28369080
-26-09-2014,235.990005,246.009995,235.005005,244.524994,226.059601,28118450
-29-09-2014,245.100006,247.800003,242.600006,244.970001,226.471008,13845560
-30-09-2014,243.604996,247.600006,242.029999,244.570007,226.101227,18632180
-01-10-2014,244.5,245.399994,241.220001,242.335007,224.034988,10544750
-07-10-2014,240.464996,242.345001,235.934998,236.639999,218.770035,13002440
-08-10-2014,234.604996,241.979996,234.604996,241.125,222.916367,13589310
-09-10-2014,242.600006,249.850006,242.600006,247.955002,229.230591,17279230
-10-10-2014,245.479996,249.320007,243.315002,245.119995,226.609665,12525220
-13-10-2014,243.699997,249.440002,243.119995,248.544998,229.776016,13926640
-14-10-2014,250.455002,254.399994,249.235001,252.354996,233.298325,17315970
-15-10-2014,252.354996,252.354996,252.354996,252.354996,233.298325,0
-16-10-2014,250.024994,255.479996,245.240005,246.639999,228.014893,19073950
-17-10-2014,248.800003,253.494995,247.509995,252.190002,233.145782,14633000
-20-10-2014,257.700012,259.375,255.274994,256.945007,237.541702,18824230
-21-10-2014,258,260.700012,256.959991,258.415009,238.900696,15022310
-22-10-2014,260.899994,261.359985,256.51001,257.524994,238.077896,14511170
-27-10-2014,259.200012,261.98999,258.100006,259.779999,240.162613,13429580
-28-10-2014,260.799988,266.429993,260.600006,265.674988,245.612427,22963480
-29-10-2014,267.700012,267.899994,263.100006,264.375,244.410629,17372970
-30-10-2014,264.98999,265.304993,262.200012,263.799988,243.879059,15544270
-31-10-2014,265.200012,270.980011,264.600006,270.279999,249.86969,20770240
-03-11-2014,270.600006,274.350006,269.424988,272.345001,251.778778,17780640
-05-11-2014,273.299988,279.980011,272.404999,278.190002,257.182404,26605100
-07-11-2014,277.5,278.100006,273,274.25,253.539902,18163030
-10-11-2014,275.899994,276.899994,273.299988,273.950012,253.262589,12068890
-11-11-2014,274.790009,276.25,270.5,274.035004,253.341141,17405950
-12-11-2014,275.299988,277.149994,273.554993,274.605011,253.868103,16233230
-13-11-2014,275.609985,276.225006,269.5,271.929993,251.395096,16859020
-14-11-2014,273,280.690002,272,278.785004,257.732452,50846690
-17-11-2014,279.399994,295.130005,279.220001,294.059998,271.853973,49164120
-18-11-2014,295.695007,297.899994,292.410004,294.575012,272.330109,32898390
-19-11-2014,294.899994,296.799988,290.355011,291.049988,269.071289,20735930
-20-11-2014,294.75,298.75,291.25,297.100006,274.664368,18099509
-21-11-2014,299.899994,307,297.25,305.5,282.430084,21009207
-24-11-2014,307.799988,309.850006,306.049988,308.850006,285.5271,18631463
-25-11-2014,309.899994,309.950012,301,304.450012,281.459351,26776620
-26-11-2014,304.899994,308.75,303.600006,306.25,283.123413,11131807
-27-11-2014,307,308.5,303.850006,305.850006,282.753601,15378080
-28-11-2014,308.399994,322.5,308,321.399994,297.129395,27760604
-01-12-2014,322.799988,326.950012,317.600006,319.600006,295.465302,18449916
-02-12-2014,318.899994,322.799988,311.549988,318.700012,294.63324,23776383
-03-12-2014,319.649994,322.899994,316.350006,317.950012,293.939911,13699078
-04-12-2014,319.850006,321,314.049988,320.299988,296.112427,13809486
-05-12-2014,320,321.299988,316,317.549988,293.570099,11391988
-08-12-2014,318.600006,318.600006,312.299988,312.899994,289.27124,9814223
-09-12-2014,312.700012,314.399994,305.5,306.549988,283.400726,14926558
-10-12-2014,303.5,317.200012,303.299988,315.950012,292.090942,15381613
-11-12-2014,313.600006,318.549988,310.450012,314.049988,290.334381,13151866
-12-12-2014,313.649994,316.899994,309,311.350006,287.838287,11727933
-15-12-2014,308.299988,316,307.549988,310.549988,287.098694,15117938
-16-12-2014,308.100006,311,293,295.600006,273.277649,20951938
-17-12-2014,294.399994,306.399994,287,301.75,278.963257,28290440
-18-12-2014,310.799988,312.600006,304.5,307.100006,283.909241,18921827
-19-12-2014,311.549988,312,303.5,304.149994,281.182007,14130478
-22-12-2014,306.299988,308.649994,303.350006,307.700012,284.463959,11565161
-23-12-2014,307.600006,312.5,306.25,307.200012,284.001709,12836868
-24-12-2014,306,309.950012,305,305.75,282.661194,14866629
-26-12-2014,306.850006,309.799988,306.049988,307.649994,284.417694,7373519
-29-12-2014,309.5,310.200012,307,307.549988,284.325226,7699059
-30-12-2014,308.200012,310.75,306,309.75,286.3591,8113742
-31-12-2014,310.049988,312.950012,310,311.850006,288.300537,6305857
-01-01-2015,312.450012,315,310.700012,314,290.288208,6138488
-02-01-2015,314.350006,318.299988,314.350006,315.25,291.443756,9935094
-05-01-2015,316.25,316.799988,312.100006,312.75,289.132568,9136716
-06-01-2015,310,311.100006,298.700012,299.899994,277.25293,15329257
-07-01-2015,300,302.549988,295.149994,300.149994,277.484009,15046745
-08-01-2015,305,306.5,302.350006,304.850006,281.829132,8939749
-09-01-2015,306.700012,307.850006,302,303.200012,280.303741,11953948
-12-01-2015,304.149994,307.799988,301.100006,307.100006,283.909241,8536142
-13-01-2015,308.149994,310.75,304.149994,305.100006,282.060272,9484804
-14-01-2015,304,307,302.25,304.700012,281.690491,8855660
-15-01-2015,319.899994,323.700012,314,320.299988,296.112427,30729523
-16-01-2015,320,320.299988,313.100006,315.450012,291.628662,21598514
-19-01-2015,316.549988,317.950012,312.5,313.149994,289.50235,9975658
-20-01-2015,314,319.799988,314,318.149994,294.124786,13104643
-21-01-2015,319.899994,327.600006,319,326.200012,301.566925,22617660
-22-01-2015,326.899994,327.600006,321.799988,324.649994,300.133942,12232626
-23-01-2015,328.25,332.549988,324.649994,327.450012,302.722504,17127278
-27-01-2015,329.399994,332.149994,322.600006,330.049988,305.126129,13734088
-28-01-2015,330.399994,336,328.200012,334.600006,309.33252,19428852
-29-01-2015,332.799988,333.600006,325.100006,327,302.306488,14911660
-30-01-2015,328.700012,330.5,307,308.950012,285.619507,30252827
-02-02-2015,309.5,311.899994,305.100006,307.5,284.279083,17639807
-03-02-2015,312,312,299.049988,300.299988,277.622711,23743882
-04-02-2015,302.700012,302.950012,291.899994,293.049988,270.920166,21477507
-05-02-2015,293.149994,297.799988,289.200012,290.799988,268.840118,15722348
-06-02-2015,291,294.850006,285.700012,290.299988,268.377838,15985714
-09-02-2015,289.5,292.799988,278,279.5,258.393463,17088719
-10-02-2015,277.5,290.799988,275.700012,287.299988,265.604401,22589681
-11-02-2015,290.799988,293.5,283.700012,285.950012,264.356384,17366588
-12-02-2015,288.899994,289,278.299988,284.299988,262.830933,20957180
-13-02-2015,288,307.950012,285.350006,306.950012,283.770599,70540056
-16-02-2015,310.600006,313.149994,304.700012,306.700012,283.539429,21372131
-18-02-2015,306.799988,307.899994,302,305.700012,282.61499,13472484
-19-02-2015,306.100006,307.299988,296.799988,302.350006,279.517944,17762135
-20-02-2015,301.899994,306.5,297.049988,302.299988,279.47171,15792502
-23-02-2015,303.200012,304.600006,294.399994,296.549988,274.155914,12440505
-24-02-2015,296.899994,299,292.100006,296.25,273.878571,15046698
-25-02-2015,299,300.649994,295,295.549988,273.231445,12845169
-26-02-2015,297,297,288.049988,289.399994,267.545837,18707345
-27-02-2015,291.25,301,290.100006,299.899994,277.25293,18316053
-28-02-2015,null,null,null,null,null,null
-02-03-2015,305.899994,305.899994,296.700012,302,279.194336,15085595
-03-03-2015,303.5,305.399994,299.700012,302.600006,279.749023,14387971
-04-03-2015,314,315,292,293.850006,271.65979,38674148
-05-03-2015,294.75,296.25,289.75,293.799988,271.613586,16803823
-09-03-2015,292,294,288.700012,290.649994,268.701447,13199803
-10-03-2015,290.75,293.25,285.100006,287.600006,265.881775,14064427
-11-03-2015,288.549988,290.899994,283.75,285.149994,263.616791,16329314
-12-03-2015,288.149994,289.450012,286.100006,286.850006,265.188385,9969794
-13-03-2015,290,291.049988,280,280.75,259.549072,13414248
-16-03-2015,281.5,283.850006,280,281.649994,260.381104,15132928
-17-03-2015,283.899994,284,279.5,283.100006,261.721619,11350496
-18-03-2015,284.100006,288.450012,282,287.299988,265.604401,12394230
-19-03-2015,290,290.299988,280.600006,281.600006,260.334869,11046649
-20-03-2015,281.799988,282.399994,276.799988,278.25,257.237885,11482652
-23-03-2015,279.399994,280,273.549988,274.75,254.002151,13058026
-24-03-2015,273.799988,276.399994,269,270.549988,250.119308,17585259
-25-03-2015,271.899994,272.100006,265,265.399994,245.358215,15824629
-26-03-2015,264.5,265.899994,255.199997,256.649994,237.268967,22253318
-27-03-2015,259.850006,264.950012,256,263.600006,243.694153,19423101
-30-03-2015,265.100006,269.350006,263.149994,267.899994,247.669434,12303870
-31-03-2015,268.899994,271.350006,266,267.049988,246.883621,19482636
-01-04-2015,266.649994,274.649994,263.149994,273.450012,252.800323,12383589
-06-04-2015,275.450012,275.75,271.200012,274.649994,253.909683,12925445
-07-04-2015,275.299988,276.350006,270.299988,272.049988,251.506012,12933524
-08-04-2015,271.899994,277.350006,271.850006,273.899994,253.216324,9913899
-09-04-2015,275,281.799988,272.5,280.850006,259.64151,13471276
-10-04-2015,281,287.350006,280.049988,285.75,264.171509,16880558
-13-04-2015,287.799988,288.5,283.350006,286.299988,264.679932,11985436
-15-04-2015,287.399994,294.450012,285.950012,290,268.100555,17289500
-16-04-2015,290.25,294.25,286.5,292.399994,270.319305,15043998
-17-04-2015,291,294.899994,289.200012,291.75,269.718353,16819018
-20-04-2015,291,293.350006,284.850006,287.649994,265.927979,13788536
-21-04-2015,287.399994,292,281.75,289.200012,267.360962,15487948
-22-04-2015,290.549988,293.25,275.399994,283.850006,262.414978,17741741
-23-04-2015,285,287.399994,276.25,277.649994,256.683167,13874710
-24-04-2015,278.350006,279.600006,274.350006,275.549988,254.741714,10049508
-27-04-2015,276.549988,276.549988,266.100006,267.049988,246.883621,12394191
-28-04-2015,267,273.5,265.149994,272.5,251.922089,12693457
-29-04-2015,272.25,273.399994,269.549988,271.899994,251.367371,8217676
-30-04-2015,270.100006,273.450012,266.700012,269.75,249.379761,21635216
-04-05-2015,274,278,271.649994,277.149994,256.220886,8012690
-05-05-2015,277,277,271.350006,272.049988,251.506012,7102772
-06-05-2015,271.450012,273.600006,263.25,265.399994,245.358215,16335660
-07-05-2015,264,267.25,259.649994,260.950012,241.244293,15962706
-08-05-2015,264,268,260.299988,261.950012,242.168747,14044596
-11-05-2015,263.399994,277.200012,262.600006,276.049988,255.203979,17198308
-12-05-2015,275.299988,275.399994,266.350006,267.399994,247.207169,12792368
-13-05-2015,269.899994,275,268.049988,274.299988,253.586166,9245732
-14-05-2015,274,281.899994,272.950012,280.950012,259.733948,13101418
-15-05-2015,282,288.350006,282,287.450012,265.743103,18247889
-18-05-2015,289.899994,290,285.399994,289.75,267.869385,13266119
-19-05-2015,289.200012,291.350006,286.200012,288.450012,266.667633,14541041
-20-05-2015,289.5,294.799988,289.25,292.600006,270.504211,11807544
-21-05-2015,294,294.75,288.450012,290.25,268.331665,12118415
-22-05-2015,293,305,280.75,282.450012,261.120697,69490117
-25-05-2015,280.200012,284.299988,276.149994,277.649994,256.683167,20356833
-26-05-2015,279,280.799988,276,277.149994,256.220886,9675703
-27-05-2015,277,281.600006,274.200012,280.75,259.549072,12176680
-28-05-2015,279.799988,279.799988,276.100006,277.600006,259.876709,13024987
-29-05-2015,278.649994,281.649994,277.100006,278.149994,260.391602,14809918
-01-06-2015,278.649994,282,277.549988,278.200012,260.438416,11567692
-02-06-2015,278.799988,279.450012,265.350006,266.25,249.251358,21653784
-03-06-2015,267,267.299988,255.050003,257.399994,240.96637,25967877
-04-06-2015,259.899994,261.399994,253.75,257.600006,241.15361,20210546
-05-06-2015,257,262,255.600006,257.799988,241.340836,13539638
-08-06-2015,258.75,258.75,252.550003,254.949997,238.672775,17384700
-09-06-2015,255,258.299988,254,257.600006,241.15361,15275972
-10-06-2015,259,262.549988,258.5,260.600006,243.962082,10910978
-11-06-2015,262.25,262.950012,252.649994,254,237.783432,20857622
-12-06-2015,254.050003,255.5,251.800003,253.949997,237.736633,11440479
-15-06-2015,255,255.600006,248.850006,250.25,234.272873,13545280
-16-06-2015,250.25,255.75,249,254.600006,238.345139,9896598
-17-06-2015,256,256.899994,253.5,255.100006,238.813202,11241061
-18-06-2015,256.450012,260.700012,255.199997,258.100006,241.621689,11598549
-19-06-2015,259.899994,263.100006,258.149994,260.149994,243.540787,12216399
-22-06-2015,260.899994,267.399994,260.799988,266,249.017319,11051382
-23-06-2015,269.399994,271.200012,266.25,267.75,250.655609,16180083
-24-06-2015,267.700012,267.899994,260.5,262.350006,245.600342,8361760
-25-06-2015,261.25,266,259.049988,264.799988,247.893921,16506503
-26-06-2015,264.100006,266.899994,261.049988,265.200012,248.268387,14588452
-29-06-2015,258.75,260.799988,255,259.649994,243.072723,15040805
-30-06-2015,259.25,263.350006,257.600006,262.75,245.974792,14181965
-01-07-2015,263.100006,269.5,262.549988,267.75,250.655609,12072024
-02-07-2015,267.899994,271.25,266.100006,267.850006,250.749222,8741783
-03-07-2015,267.350006,270,266.799988,269.399994,252.200241,7238541
-06-07-2015,263.200012,271.5,262,270.799988,253.510849,9458200
-07-07-2015,270.399994,274.649994,270,272.899994,255.476791,12523410
-08-07-2015,269.899994,271,265.600006,267.350006,250.281128,12669850
-09-07-2015,267,271.299988,267,267.75,250.655609,6469504
-10-07-2015,270.25,271,266.25,270.549988,253.276825,8788162
-13-07-2015,272,274.350006,267.899994,273.700012,256.225739,8423083
-14-07-2015,273.600006,273.600006,267.149994,268.200012,251.076859,10337307
-15-07-2015,268.75,271.700012,267.149994,268.049988,250.936462,7483918
-16-07-2015,269.75,272.75,268.100006,272.200012,254.821487,8354120
-17-07-2015,272.399994,274,270.5,271.100006,253.791748,5571891
-20-07-2015,272,272,266.149994,267.450012,250.374771,6418930
-21-07-2015,267,269.799988,263.5,264.299988,247.425842,5638653
-22-07-2015,263.700012,269.399994,261.899994,268.549988,251.40451,11322177
-23-07-2015,268.5,272,267.25,270.049988,252.808746,6376216
-24-07-2015,268.700012,270.350006,262.100006,263.25,246.442871,7796401
-27-07-2015,263.200012,263.399994,258.049988,258.450012,241.949371,6788558
-28-07-2015,260.25,263.899994,258.350006,259.200012,242.651459,10788886
-29-07-2015,260,260.700012,252.300003,253.600006,237.408981,9997136
-30-07-2015,253.600006,259.5,253.600006,256.799988,240.404663,10536937
-31-07-2015,258,273.75,257.549988,270.049988,252.808746,20534806
-03-08-2015,270,283,269.899994,281.049988,263.106415,21901780
-04-08-2015,282.5,289.950012,276.399994,288.600006,270.174438,28858887
-05-08-2015,289.100006,291.799988,284.25,285.399994,267.178711,10169558
-06-08-2015,285.600006,290.799988,282,289.049988,270.595673,15372143
-07-08-2015,288.5,288.5,280.200012,281.299988,263.340454,13845614
-10-08-2015,282.049988,286,280.100006,282.75,264.697937,14694901
-11-08-2015,285.799988,289.450012,267.5,268.799988,251.638535,39233644
-12-08-2015,267.450012,267.450012,255.050003,256.350006,239.983429,29724325
-13-08-2015,259.75,262.850006,258.149994,259.299988,242.745071,16360033
-14-08-2015,261.899994,269.399994,259.25,268.5,251.357712,14852873
-17-08-2015,272,281.899994,270.799988,279.75,261.889435,27500063
-18-08-2015,280.799988,288,275.549988,284.799988,266.617065,27728824
-19-08-2015,283.899994,285.950012,275.549988,278,260.25116,15452575
-20-08-2015,277.649994,281.649994,268,270.549988,253.276825,14577599
-21-08-2015,261.5,268.899994,256.200012,267.5,250.421539,19030056
-24-08-2015,254.699997,257.700012,242.399994,245.399994,229.732498,29561705
-25-08-2015,250,254.800003,240,253.350006,237.174957,23492839
-26-08-2015,252.5,253.300003,245,245.699997,230.013367,16325529
-27-08-2015,251.149994,252,248.100006,249.449997,233.523926,21076926
-28-08-2015,254.5,255.899994,247.449997,248.949997,233.055862,16644381
-31-08-2015,249,251.350006,245,247.350006,231.558014,21645114
-01-09-2015,244.850006,244.850006,237.699997,239.100006,223.834732,19689080
-02-09-2015,242.649994,243,230.100006,230.550003,215.830597,23655457
-03-09-2015,232.649994,235.399994,231,232.25,217.422058,14680299
-04-09-2015,231.899994,231.899994,224,225.149994,210.77536,20466346
-07-09-2015,227.100006,227.5,220.149994,221.100006,206.983948,15424783
-08-09-2015,223,230.25,221.149994,228.350006,213.771072,16189253
-09-09-2015,233.949997,234.5,229.100006,231.649994,216.860382,18237115
-10-09-2015,227.350006,229.800003,224.100006,227.449997,212.928528,14195882
-11-09-2015,230.899994,233.300003,228,230.100006,215.409348,13650937
-14-09-2015,231.550003,236,230,235.25,220.230545,10671222
-15-09-2015,235.199997,238.449997,232.649994,232.899994,218.030579,13193410
-16-09-2015,236.399994,237.75,235,236.800003,221.681564,11272509
-18-09-2015,240,246.449997,239.5,242,226.549576,16049395
-21-09-2015,239.550003,246,237.25,245.25,229.592072,9602436
-22-09-2015,247.949997,248.449997,236.25,237.949997,222.758148,13667322
-23-09-2015,235,241.899994,233.600006,239.850006,224.536865,13614082
-24-09-2015,239.449997,241.449997,238.050003,239.050003,223.787933,9299508
-28-09-2015,241,243.649994,238.649994,239.449997,224.162399,8588230
-29-09-2015,236,245.399994,232.199997,241.899994,226.455963,24488685
-30-09-2015,244.850006,245.399994,235.699997,237.149994,222.009247,17011911
-01-10-2015,241.199997,241.899994,234.399994,235.149994,220.136902,11590498
-05-10-2015,238.100006,241.350006,237.25,240,224.677277,18307463
-06-10-2015,242.699997,242.800003,237.699997,240.100006,224.770905,10087077
-07-10-2015,240.149994,244.25,239.050003,243.550003,228.000626,10608795
-08-10-2015,242.449997,245.199997,241.100006,243.300003,227.766586,9230511
-09-10-2015,245.5,247.800003,240.649994,243.449997,227.907013,12171416
-12-10-2015,244.100006,245.649994,241.300003,244.550003,228.936798,7566962
-13-10-2015,244,247.5,242.050003,243.800003,228.234665,10200698
-14-10-2015,243.699997,246.800003,243.199997,244.25,228.655945,7895820
-15-10-2015,246,249.899994,245.5,248.949997,233.055862,11582401
-16-10-2015,249.850006,257.149994,248.350006,256.799988,240.404663,11738832
-19-10-2015,256.649994,257.100006,253.5,254.5,238.251526,8969153
-20-10-2015,254.5,257.100006,253.199997,254.850006,238.579193,8811740
-21-10-2015,254,255.899994,248.550003,249.800003,233.851608,8606466
-23-10-2015,253,254.850006,252,253.399994,237.221741,7544810
-26-10-2015,254.75,256,250.350006,251.25,235.20903,13085058
-27-10-2015,250.100006,252.199997,248.100006,248.800003,232.915451,6565348
-28-10-2015,248,249.449997,241.199997,242.050003,226.596405,12310403
-29-10-2015,241.5,241.800003,236.449997,236.949997,221.821991,16114932
-30-10-2015,238.699997,240.399994,235.100006,237.050003,221.915619,8669606
-02-11-2015,238,238,232.699997,236.899994,221.775177,7611610
-03-11-2015,239.350006,239.699997,235,235.949997,220.885834,8323201
-04-11-2015,239.199997,240.5,237,239,223.741119,8418352
-05-11-2015,238,239,233.100006,233.899994,218.966721,8906564
-06-11-2015,235.600006,244.800003,233,243,227.485748,30821077
-09-11-2015,236,248.300003,235.600006,246.100006,230.387833,22806485
-10-11-2015,244.899994,247.25,240.100006,241.199997,225.800644,11767845
-13-11-2015,241.5,241.800003,237.699997,240.25,224.911331,9082062
-16-11-2015,239.5,249.350006,239.100006,248.300003,232.447372,14051479
-17-11-2015,250,251.649994,246.699997,247.850006,232.026093,11273394
-18-11-2015,247.600006,248.699997,239.449997,241,225.613434,10397889
-19-11-2015,243.050003,245,241.399994,243.899994,228.328262,7325199
-20-11-2015,243.949997,249.899994,242,242.949997,227.438934,13718619
-23-11-2015,243.899994,245.25,240.550003,242.699997,227.204895,10552151
-24-11-2015,242.5,244,240.600006,241.399994,225.987885,6651669
-26-11-2015,241.949997,244.899994,241,242.5,227.01767,13629888
-27-11-2015,243,250.5,242.800003,249.699997,233.75798,15149912
-30-11-2015,249.649994,253,245,248.649994,232.775024,12865469
-01-12-2015,250.850006,251.899994,249.300003,250.199997,234.226074,9501537
-02-12-2015,250.550003,250.649994,243.75,244.600006,228.983597,10881754
-03-12-2015,244.149994,244.5,240.399994,241.100006,225.707047,7155630
-04-12-2015,240,242.149994,238.050003,241.100006,225.707047,11115170
-07-12-2015,242.949997,242.949997,238,238.649994,223.413467,7531729
-08-12-2015,238.100006,239.949997,235.300003,235.949997,220.885834,8254434
-09-12-2015,235.399994,238.199997,233.600006,234.399994,219.434799,7408777
-10-12-2015,236,236.75,230.600006,231.949997,217.14122,11713559
-11-12-2015,232.899994,233.899994,225.100006,227.300003,212.788116,12872949
-14-12-2015,224.899994,227.699997,224,225.949997,211.524307,12464883
-15-12-2015,227,227.149994,224,226.399994,211.945557,10404430
-16-12-2015,227.75,229.600006,225.25,227.300003,212.788116,13030720
-17-12-2015,230,232.399994,228.5,230.899994,216.158264,14539096
-18-12-2015,229.949997,232.350006,225.800003,226.5,212.039185,18871084
-21-12-2015,226.899994,231,226.5,230.449997,215.737,9557098
-22-12-2015,231.649994,232.25,227.5,228.350006,213.771072,9155574
-23-12-2015,230.25,231,228.899994,229.649994,214.988052,7914311
-24-12-2015,230.850006,231,227.600006,228.300003,213.724243,7257958
-28-12-2015,229.050003,229.949997,228,228.899994,214.28595,8756879
-29-12-2015,228.850006,229.949997,227.5,228.199997,213.630646,7263286
-30-12-2015,229,229.699997,224.850006,225.800003,211.383881,11702877
-31-12-2015,225.949997,226.550003,224,224.449997,210.120056,11558305
-01-01-2016,225,228.899994,224.5,227.800003,213.256195,6449426
-04-01-2016,226.949997,226.949997,220.050003,220.699997,206.609467,14092071
-05-01-2016,222.800003,222.800003,217,217.75,203.847824,15074848
-06-01-2016,217.899994,219.899994,216.399994,216.850006,203.00528,11921123
-07-01-2016,214,214.100006,209,209.550003,196.171326,14342279
-08-01-2016,212,212.5,208.600006,208.949997,195.60965,11745840
-11-01-2016,206.800003,207.5,202.649994,204.300003,191.256531,19287860
-12-01-2016,204.850006,205,198.600006,199.399994,186.669373,20318816
-13-01-2016,201.350006,202.399994,194,200.899994,188.073593,23788247
-14-01-2016,197,201.5,194.300003,196.050003,183.533234,20256636
-15-01-2016,197.800003,197.800003,181,184.300003,172.533417,29090426
-18-01-2016,184.899994,188.149994,179.149994,181,169.444122,35653244
-19-01-2016,182.149994,187.800003,181.5,182.949997,171.269608,24501774
-20-01-2016,180.649994,180.649994,171.5,173.649994,162.56337,28655794
-21-01-2016,177,178.649994,172.050003,175.600006,164.388885,28697205
-22-01-2016,179.899994,185.399994,178.300003,184.600006,172.81427,21432409
-25-01-2016,187.899994,188.800003,182.5,182.949997,171.269608,17534650
-27-01-2016,184.399994,186.199997,181.050003,184.399994,172.627029,16569813
-28-01-2016,184.199997,185.899994,182.5,185.25,173.422775,20241030
-29-01-2016,184.199997,185.75,178.100006,179.899994,168.414337,24259147
-01-02-2016,181.949997,181.949997,172.100006,172.75,161.720856,22915269
-02-02-2016,173.100006,177.399994,168.600006,169.399994,158.584686,35957332
-03-02-2016,167.800003,167.800003,163.25,166.050003,155.448608,24132003
-04-02-2016,169.300003,169.800003,160.199997,162.850006,152.452881,23811109
-05-02-2016,163.699997,169.300003,162.199997,168.199997,157.461319,22732245
-08-02-2016,169.449997,176.899994,168.550003,172.149994,161.159149,22289005
-09-02-2016,168,172.399994,166.100006,167.050003,156.384735,19008384
-10-02-2016,165,166.199997,158,159,148.848694,32294785
-11-02-2016,159.5,167.5,152.199997,154.25,144.401962,72749830
-12-02-2016,156.149994,157.649994,148.25,154.800003,144.91684,41187889
-15-02-2016,159,170,158,167.850006,157.133667,35956266
-16-02-2016,170.75,170.75,155.649994,156.399994,146.414688,33816243
-17-02-2016,155,159.850006,151.25,158.949997,148.801895,32447698
-18-02-2016,161.949997,163.699997,156.399994,159.800003,149.597626,21024178
-19-02-2016,157.899994,165.300003,157.100006,164.699997,154.184784,24592575
-22-02-2016,165.949997,166.800003,163.699997,164.949997,154.418823,15815058
-23-02-2016,165,165,158,158.5,148.380615,20200068
-24-02-2016,156,160.699997,155.300003,156.300003,146.321091,19440950
-25-02-2016,157.600006,158.100006,151,151.800003,142.108383,22713124
-26-02-2016,155.5,158.699997,152.550003,155.899994,145.946594,30051402
-29-02-2016,158.199997,163.899994,153,158.75,148.614655,66981910
-01-03-2016,160.5,162.899994,158.550003,162.050003,151.703979,23588231
-02-03-2016,172.5,183.199997,172.5,181.149994,169.584518,53333757
-03-03-2016,184,184.600006,178.5,182.75,171.082367,33507048
-04-03-2016,183.399994,189.850006,178.5,188.399994,176.371643,38860711
-08-03-2016,186.949997,186.949997,181.399994,183.350006,171.644089,27928279
-09-03-2016,180,184,178.699997,183.399994,171.690872,29453018
-10-03-2016,184.75,184.75,179.399994,180.5,168.976044,20472928
-11-03-2016,180,182.649994,177.550003,180.100006,168.601593,21869157
-14-03-2016,182.449997,183.399994,180.699997,181.75,170.146225,14369755
-15-03-2016,181.649994,186.199997,181.649994,185.300003,173.469574,22369600
-16-03-2016,185,185.899994,181.600006,185.199997,173.375961,19237834
-17-03-2016,188,189.300003,185,186.350006,174.452545,21560986
-18-03-2016,186.850006,192,186,191.25,179.039703,21144216
-21-03-2016,193,197.300003,193,196.800003,184.235367,20678069
-22-03-2016,196.800003,198.25,194.5,197.5,184.890686,16728809
-23-03-2016,196.899994,197.600006,195.300003,196.600006,184.048141,13362780
-28-03-2016,195.800003,198.25,187.649994,188.300003,176.278046,19760603
-29-03-2016,188.5,191.25,186.649994,189.5,177.401428,16804848
-30-03-2016,192.25,198.300003,190.5,197.550003,184.937469,20709407
-31-03-2016,197.850006,198.75,192.350006,194.25,181.84816,30132473
-01-04-2016,193.699997,197.25,192,195.649994,183.158768,21752206
-04-04-2016,197.300003,197.449997,192.550003,194.699997,182.26944,15732565
-05-04-2016,193.899994,194.550003,183.300003,184.350006,172.580246,36635637
-06-04-2016,185,185.5,182.199997,183.850006,172.112137,16350631
-07-04-2016,183.800003,185.649994,181,181.949997,170.333466,19430601
-08-04-2016,181.649994,183.949997,180.199997,183.100006,171.410034,15805231
-11-04-2016,183.850006,188.899994,182,188.25,176.231232,18990364
-12-04-2016,188.5,190.25,186.300003,187.800003,175.809982,14563344
-13-04-2016,191.550003,193.800003,190.800003,191.899994,179.648209,17573045
-18-04-2016,191.449997,191.5,185.600006,186.75,174.827011,13985439
-20-04-2016,188.350006,188.649994,184.100006,187.300003,175.341888,20163005
-21-04-2016,190.5,197.399994,190,194.350006,181.941788,31008152
-22-04-2016,193.600006,201.5,191.550003,200.149994,187.37149,34049763
-25-04-2016,200.949997,202.550003,195.800003,197.050003,184.469391,23835613
-26-04-2016,195.949997,201.399994,194.550003,200.949997,188.120392,21809451
-27-04-2016,200.899994,200.899994,195.5,196.149994,183.626846,22801603
-28-04-2016,196.75,198.199997,191.199997,192.050003,179.78862,24555479
-29-04-2016,191.899994,194,186.449997,189,176.93335,21021661
-02-05-2016,187.600006,188.449997,185.5,186,174.124893,14469844
-03-05-2016,187,189.350006,183.649994,184.050003,172.299393,16247931
-04-05-2016,183.5,184.399994,179.149994,179.949997,168.461136,17826594
-05-05-2016,180.25,182.699997,178.5,180.350006,168.835617,17742028
-06-05-2016,180.949997,184.949997,180.100006,184.350006,172.580246,18336962
-09-05-2016,186.5,189.399994,185.050003,188.699997,176.652496,13863696
-10-05-2016,187.600006,190.300003,186.699997,189.5,177.401428,13845979
-11-05-2016,185.399994,188.5,184.100006,185,173.188721,18128414
-12-05-2016,187.100006,189.5,185.399994,188.5,176.465271,17398341
-13-05-2016,187.949997,187.949997,184.300003,184.850006,173.048309,15546644
-16-05-2016,185,185,175.149994,176.800003,165.512268,30937008
-17-05-2016,178.5,178.600006,175.25,176.850006,165.559067,22183140
-18-05-2016,176.899994,180.449997,173.550003,179.949997,168.461136,25345278
-19-05-2016,181,181,171.899994,172.699997,161.674011,25480517
-20-05-2016,173.5,174.699997,170.550003,171.350006,160.410233,16720624
-23-05-2016,172.300003,172.699997,168.199997,168.399994,157.648529,16193112
-24-05-2016,168.800003,170.399994,166.399994,169.5,158.678329,14816798
-25-05-2016,171.5,175.800003,171.449997,175.100006,163.920792,18900887
-26-05-2016,175.100006,185.5,173.5,184.149994,172.392975,30700988
-27-05-2016,184,202.399994,181.5,195.899994,183.392822,85585820
-30-05-2016,200.199997,203.899994,194.600006,198.850006,186.154495,46075949
-31-05-2016,198.800003,205.699997,196.199997,204.949997,191.865036,39457647
-01-06-2016,205.949997,208.300003,196.600006,198.25,185.592789,41868032
-02-06-2016,197.850006,202.300003,195.550003,200.550003,187.745956,23499884
-03-06-2016,201,202.149994,195.399994,196.600006,186.465561,24568749
-06-06-2016,197.449997,202.600006,197.100006,198.899994,188.646973,23623536
-07-06-2016,200.449997,211.149994,200.149994,210.149994,199.317047,66063192
-08-06-2016,210.149994,211.899994,207.550003,210.699997,199.838699,35163093
-09-06-2016,210,212.800003,208.300003,209.949997,199.127365,27858182
-10-06-2016,209.350006,211.5,205.300003,205.949997,195.333572,25598224
-13-06-2016,201.5,202.600006,200.199997,201.800003,191.397491,21192525
-14-06-2016,204.350006,208.600006,203.800003,207.699997,196.993347,23918910
-15-06-2016,209.75,217.550003,208.550003,216.050003,204.912933,48362742
-16-06-2016,216,218.5,213.050003,216,204.865509,48122379
-17-06-2016,216.75,217.5,211.600006,213.449997,202.446945,26486677
-20-06-2016,208,216.699997,207.899994,215.899994,204.77066,32633757
-21-06-2016,215,217.5,213.149994,214,202.968597,18960306
-22-06-2016,214,215.25,211.449997,212.899994,201.925308,16395548
-23-06-2016,213,218,212.75,217.550003,206.335602,20666649
-24-06-2016,205.899994,212.350006,202.5,211.25,200.360336,47224652
-27-06-2016,210.800003,218.850006,210.550003,217.149994,205.956223,29021651
-28-06-2016,216.75,218.649994,215.399994,215.899994,204.77066,21784062
-29-06-2016,217.899994,218.800003,216.100006,217.199997,206.003647,18019568
-30-06-2016,220,221.899994,217.899994,218.800003,207.521164,30600995
-01-07-2016,220.800003,221,218.899994,219.600006,208.279938,15346865
-04-07-2016,222.350006,224.350006,222,223,211.504654,16534518
-05-07-2016,223.25,225.149994,221.550003,223.5,211.978882,15357018
-07-07-2016,223.899994,224.600006,219.350006,220.050003,208.706726,12917872
-08-07-2016,220.149994,220.850006,216.5,218.300003,207.046936,16017389
-11-07-2016,223.600006,225.449997,222,224.699997,213.117035,15831791
-12-07-2016,225,227.199997,224.149994,226.699997,215.013916,19374179
-13-07-2016,227,228.5,223.949997,227.699997,215.962372,18377333
-14-07-2016,227,232.850006,226,232,220.040726,21208021
-15-07-2016,232.899994,234.399994,230.800003,231.5,219.566513,15068302
-18-07-2016,232.399994,233.850006,228.199997,228.75,216.958252,11816985
-19-07-2016,230,232.149994,227,229.600006,217.76445,19767339
-20-07-2016,230.649994,232.75,229.199997,231.149994,219.234528,18051608
-21-07-2016,231.649994,232.100006,224.399994,225.649994,214.018066,13306837
-22-07-2016,225.399994,225.899994,222.100006,223.5,211.978882,12341622
-25-07-2016,223,231,222.699997,229.899994,218.048981,18427070
-26-07-2016,230,232.199997,225.899994,226.699997,215.013916,14162638
-27-07-2016,227.75,231,226.800003,229.25,217.43248,17626617
-28-07-2016,230.149994,235.149994,229.300003,231,219.09227,26838284
-29-07-2016,230,232.699997,228.399994,229.399994,217.574738,15577230
-01-08-2016,230.800003,232.649994,225.300003,227.300003,215.583008,16071228
-02-08-2016,229.300003,230.899994,227.300003,228.050003,216.294327,16145066
-03-08-2016,228.5,230.5,225.800003,226.649994,214.966492,14838944
-04-08-2016,228.449997,228.699997,223.199997,225.649994,214.018066,17810908
-05-08-2016,227.350006,233.899994,226.899994,232.75,220.75206,21264296
-08-08-2016,233.949997,235.899994,231.699997,233.25,221.226273,16972827
-09-08-2016,234.25,238,232.649994,235.149994,223.028336,19854185
-10-08-2016,236.75,236.899994,231.050003,231.5,219.566513,16279843
-11-08-2016,231.5,231.600006,226.100006,227.149994,215.44072,16673286
-12-08-2016,227,247.949997,224.399994,243.300003,230.758224,86616475
-16-08-2016,245.25,247.899994,242.649994,246.75,234.030365,27709873
-17-08-2016,246.449997,249.800003,244.300003,246.25,233.556152,18294050
-18-08-2016,246.899994,250.399994,246.550003,248.399994,235.595322,14314950
-19-08-2016,255,260,253.5,258.5,245.174683,39822529
-22-08-2016,259.799988,260.399994,254,254.800003,241.665405,19769886
-23-08-2016,254.899994,255.800003,251,254.75,241.617996,17583721
-24-08-2016,254.949997,256.200012,253.5,254.399994,241.286011,11560293
-25-08-2016,254.899994,255.550003,248.600006,250.149994,237.255112,21230706
-26-08-2016,250.300003,250.699997,245.850006,246.600006,233.888123,16531983
-29-08-2016,245.850006,249.850006,244.25,249.050003,236.211823,11786129
-30-08-2016,250.149994,252.899994,249.800003,252.25,239.246857,15323228
-31-08-2016,253.25,255.800003,251.199997,252.5,239.483963,15601566
-01-09-2016,251.949997,254.850006,251.149994,252,239.00975,12175873
-02-09-2016,252,255.199997,251.649994,254.600006,241.475723,11380257
-06-09-2016,257.200012,261.5,256,260.100006,246.69223,16620963
-07-09-2016,262.899994,270.299988,260.399994,266.799988,253.046814,30862337
-08-09-2016,268,271.600006,266.899994,268.350006,254.516922,14339143
-09-09-2016,268.399994,268.399994,263.350006,264.100006,250.486008,11455826
-12-09-2016,257.5,258.75,251.800003,252.75,239.7211,18989750
-14-09-2016,255,258,253,257.549988,244.273636,12754966
-15-09-2016,258.350006,258.350006,254.199997,256,242.803558,7783662
-16-09-2016,257.950012,262,253.399994,254.300003,241.191177,18013477
-19-09-2016,256,258.299988,255.199997,255.649994,242.471588,11433295
-20-09-2016,256.399994,256.399994,253.649994,254.449997,241.33345,9914599
-21-09-2016,254.5,256.25,250.649994,251.149994,238.203552,12817180
-22-09-2016,257.899994,258.450012,255.100006,257.899994,244.605606,20797370
-23-09-2016,258.799988,258.799988,253.800003,254.550003,241.428299,12730223
-26-09-2016,253.949997,254.449997,250.649994,251.649994,238.677795,8800173
-27-09-2016,253.149994,253.899994,248.300003,249,236.164398,11345387
-28-09-2016,250,255.800003,248.050003,253.75,240.66954,17277539
-29-09-2016,255,256.75,243.5,247.25,234.504608,27870695
-30-09-2016,246.850006,252.5,245.800003,251.25,238.298416,14826293
-03-10-2016,253,256.649994,252.649994,255.300003,242.139633,9314647
-04-10-2016,255.800003,262,253.800003,259.75,246.36026,21532806
-05-10-2016,262,264.899994,259.549988,260.850006,247.403534,20868556
-06-10-2016,261.350006,262,255.649994,256.799988,243.562302,11081154
-07-10-2016,257.25,259.899994,255.25,258.700012,245.36438,11934100
-10-10-2016,259.350006,260.299988,256.049988,256.600006,243.37262,9399844
-13-10-2016,254.949997,255.350006,245.850006,249.649994,236.780884,18050638
-14-10-2016,251,253.550003,249.100006,252.100006,239.104599,12133951
-17-10-2016,253.75,256.450012,252,253.199997,240.147888,16865537
-18-10-2016,254.899994,257.700012,253.800003,256.899994,243.65715,20218355
-19-10-2016,258,258,254.850006,255.399994,242.234467,9546481
-20-10-2016,255.699997,260.899994,255.300003,260.200012,246.787048,14179531
-21-10-2016,259.75,259.75,256.100006,258.5,245.174683,8833390
-24-10-2016,259.299988,264.899994,259.299988,262.950012,249.395309,14483254
-25-10-2016,264,264.549988,260.75,261.450012,247.972626,9079178
-26-10-2016,260.399994,264.850006,256.799988,258.75,245.411819,15020687
-27-10-2016,258,258.100006,254.300003,255.399994,242.234467,10938008
-28-10-2016,255.899994,258.799988,254,258,244.700455,11430184
-01-11-2016,257,260.899994,256.5,258.950012,245.601501,10000632
-02-11-2016,254.100006,256,250.550003,251.050003,238.108719,13716294
-03-11-2016,251.149994,252.800003,244.850006,245.649994,232.987061,12902390
-04-11-2016,246.25,247.399994,240.300003,242.850006,230.331436,12657669
-07-11-2016,248,253.899994,245.5,252.699997,239.673645,11224419
-08-11-2016,253.699997,254.100006,248.649994,252.649994,239.626236,9367228
-09-11-2016,235,261.049988,235,260,246.597366,31761606
-10-11-2016,267,284.200012,265.25,281.299988,266.799347,50227559
-11-11-2016,278.75,288.799988,270.5,273,258.927216,57937113
-15-11-2016,275.149994,283.450012,270.700012,278.200012,263.859192,48658808
-16-11-2016,284,284.799988,276.149994,277.200012,262.910706,27532708
-17-11-2016,278,282.200012,275.600006,277.450012,263.147827,19500760
-18-11-2016,278.149994,280,274.850006,275.799988,261.582855,13389671
-21-11-2016,277.149994,277.600006,255.850006,257.350006,244.083969,26002028
-22-11-2016,260.799988,262.649994,251.149994,257.350006,244.083969,25631435
-23-11-2016,259.799988,260.350006,254.75,258.649994,245.31694,16190033
-24-11-2016,257.799988,263,254.550003,261.75,248.257156,28927720
-25-11-2016,263.5,264.5,258.350006,260.950012,247.498413,19303589
-28-11-2016,253.449997,257.75,248,253.550003,240.479858,22315183
-29-11-2016,254.25,256.5,252,252.699997,239.673645,12656706
-30-11-2016,254,260.149994,252.699997,258.350006,245.032425,16501691
-01-12-2016,259.649994,261,254.649994,255.649994,242.471588,12986151
-02-12-2016,253.949997,261.399994,253,254.100006,241.001495,21139754
-05-12-2016,254.399994,257.799988,253.199997,256.899994,243.65715,8406973
-06-12-2016,258.5,260.149994,256.350006,259.100006,245.743759,10048459
-07-12-2016,260.350006,262.75,251.649994,255.600006,242.424179,22193202
-08-12-2016,258.450012,260.5,258.049988,259.899994,246.502518,9047721
-09-12-2016,260.799988,267.200012,258.799988,266.649994,252.904556,16004173
-12-12-2016,268.899994,269.350006,262.299988,263.649994,250.059204,14296268
-13-12-2016,264.899994,266.75,261.549988,266.149994,252.430328,9084137
-14-12-2016,266,266.25,262.299988,262.899994,249.34787,8672531
-15-12-2016,259.899994,267.5,259,265.399994,251.718979,12274497
-16-12-2016,266.350006,266.350006,263.049988,264.75,251.102493,11017555
-19-12-2016,263.350006,264.5,260.850006,261.350006,247.877762,8371299
-20-12-2016,261.850006,262.899994,253.25,254.550003,241.428299,12765309
-21-12-2016,256.100006,258,254.100006,255.350006,242.187088,8778450
-22-12-2016,254.25,254.25,248.350006,249.800003,236.923172,12981595
-23-12-2016,249.75,251.800003,247.800003,249.149994,236.306656,10557157
-26-12-2016,248,248.300003,243.600006,244.199997,231.611816,8592983
-27-12-2016,244.600006,249.949997,243.100006,248.75,235.927277,8756536
-28-12-2016,249.25,252.5,247.149994,247.75,234.978821,11747088
-29-12-2016,247.649994,248.850006,245.5,247.649994,234.883987,10658616
-30-12-2016,247.75,252.300003,247.25,250.199997,237.302536,10538497
-02-01-2017,252.5,253.649994,242.600006,243.600006,231.042755,25988990
-03-01-2017,244,246.399994,241.100006,244.899994,232.275742,15963085
-04-01-2017,245.800003,246.399994,242.199997,242.899994,230.37883,11225978
-05-01-2017,245,245.899994,243.699997,245.350006,232.702545,11970913
-06-01-2017,246,249,245.5,245.899994,233.224197,12354302
-09-01-2017,246.399994,248.350006,246,247.050003,234.314911,8329253
-10-01-2017,247.699997,249,246.399994,248.300003,235.500473,9352013
-11-01-2017,249.649994,253.199997,249,252.149994,239.152008,13415303
-12-01-2017,252.899994,254.449997,250.550003,251.25,238.298416,11282323
-13-01-2017,252,252.600006,249.100006,250.899994,237.966446,9333736
-16-01-2017,251.050003,256.399994,250.699997,255.75,242.566452,13234727
-17-01-2017,257.450012,258.649994,254.399994,256,242.803558,9480201
-18-01-2017,257.100006,259.299988,256.600006,258.350006,245.032425,8048897
-19-01-2017,257.200012,262,256.5,258.399994,245.079819,13029151
-20-01-2017,258.5,260.5,250.300003,251.050003,238.108719,15341756
-23-01-2017,251,255.199997,250.100006,254.149994,241.048904,9339939
-24-01-2017,255.100006,257,254,254.899994,241.760254,13540202
-25-01-2017,255.550003,261,254.199997,259.200012,245.838593,16343545
-27-01-2017,260.299988,268.200012,259.5,266.450012,252.71489,18039379
-30-01-2017,265.850006,267.899994,263.399994,263.950012,250.34375,11884795
-31-01-2017,261.149994,263.850006,259.649994,260.350006,246.929337,8899165
-01-02-2017,262,271.899994,261.600006,270.700012,256.745789,27253142
-02-02-2017,271.850006,275,268.700012,273.299988,259.211761,20139955
-03-02-2017,273,278.549988,272,277.549988,263.242676,15366890
-06-02-2017,280,282.5,276,277.049988,262.768433,14725291
-07-02-2017,277.850006,280,276.299988,277.899994,263.574646,10981984
-08-02-2017,278.100006,279.25,272.600006,277.200012,262.910706,13622088
-09-02-2017,278.799988,280.299988,270.850006,275.850006,261.63031,16080181
-10-02-2017,278.75,282.799988,275,276.350006,262.104523,37580487
-13-02-2017,277.799988,278.25,270.200012,271.649994,257.64682,19853043
-14-02-2017,272,273,268.100006,270.200012,256.271576,13306738
-15-02-2017,270.950012,272.5,267.049988,268.950012,255.086014,12201568
-16-02-2017,277,277,269.649994,270.5,256.556122,21794688
-17-02-2017,271.149994,273.649994,267.700012,269.350006,255.465378,17830528
-20-02-2017,269.899994,271.549988,268,269.649994,255.749924,9229363
-21-02-2017,270,271.5,268.649994,270.700012,256.745789,7754157
-22-02-2017,271.899994,274.700012,269.5,272.299988,258.263306,12617613
-23-02-2017,271.700012,273,269.600006,270.450012,256.508667,13146194
-27-02-2017,270.799988,271.450012,267.600006,268.25,254.422104,9645350
-28-02-2017,268.899994,271.25,268,269.200012,255.32312,7941592
-01-03-2017,270,273.299988,269.799988,271.75,257.741669,7656892
-02-03-2017,273,274.700012,266.5,267.299988,253.521042,14220808
-03-03-2017,266.25,268.899994,264.25,265.049988,251.387039,10120034
-06-03-2017,266.600006,270.350006,266.350006,269.850006,255.93959,9515073
-07-03-2017,270.799988,270.899994,266.399994,267.799988,253.995255,11599142
-08-03-2017,267.799988,270.299988,266,269.899994,255.98703,9122987
-09-03-2017,269,273.899994,268.399994,273.25,259.164337,15594429
-10-03-2017,274.5,275.549988,269.5,272.049988,258.026154,9557026
-14-03-2017,278.399994,278.399994,273.799988,274.649994,260.492157,15734886
-15-03-2017,272.649994,280.5,272.649994,277.350006,263.053009,20055974
-16-03-2017,278,280.200012,276.049988,279.299988,264.902466,18005184
-17-03-2017,279.450012,279.5,273.5,274.149994,260.017944,14265642
-20-03-2017,274.75,274.75,271.799988,273.899994,259.780823,9678185
-21-03-2017,274.399994,277.049988,270.149994,272.350006,258.31073,11898233
-22-03-2017,270.299988,271,266.799988,267.5,253.710739,9887203
-23-03-2017,269,269.399994,266.700012,268.5,254.659195,7998170
-24-03-2017,269.5,278.950012,268.649994,276.5,262.246826,20133467
-27-03-2017,276,280.799988,275.200012,279.450012,265.044739,15966114
-28-03-2017,280.649994,282.899994,278.5,282.100006,267.558105,18673371
-29-03-2017,283.149994,289.899994,283.149994,288.450012,273.580811,31008407
-30-03-2017,289,293.75,288.850006,291.049988,276.046783,19683170
-31-03-2017,292,295,288.5,293.399994,278.275635,20185269
-03-04-2017,294.799988,295.700012,292.200012,293.149994,278.038513,10509610
-05-04-2017,293.299988,298.75,289.649994,297.350006,282.022034,21936647
-06-04-2017,295.450012,297.549988,291.450012,292.850006,277.753998,18413111
-07-04-2017,291.700012,294.799988,287.649994,289.450012,274.529266,10765502
-10-04-2017,289.799988,290.350006,286.549988,289.350006,274.434387,10307875
-11-04-2017,289.299988,295.149994,288.799988,294.5,279.318909,11682024
-12-04-2017,294,295.450012,289.100006,290.149994,275.193146,13251421
-13-04-2017,290.25,293.100006,290,291.549988,276.520996,9944020
-17-04-2017,291.100006,292.75,288.5,289.899994,274.956055,8146800
-18-04-2017,291.049988,296.899994,288.399994,290.299988,275.335388,13457050
-19-04-2017,291.549988,291.75,282.899994,284.049988,269.407593,18149995
-20-04-2017,283.899994,286.899994,282.200012,284.799988,270.118988,14514929
-21-04-2017,287,287,279.25,282.200012,267.653015,12042308
-24-04-2017,283.25,287.850006,280.899994,286.049988,271.304504,10077853
-25-04-2017,287.5,288.799988,285,286.049988,271.304504,11531902
-26-04-2017,287.100006,289.5,283.350006,286.450012,271.683929,13836891
-27-04-2017,286.450012,287.950012,281.049988,282.049988,267.510712,22622372
-28-04-2017,283,290.75,282.5,289.75,274.813751,14152004
-02-05-2017,290.25,292.5,287.100006,288.299988,273.438507,9754789
-03-05-2017,289.399994,293.200012,285.799988,289.799988,274.861206,13950914
-04-05-2017,294,300,293.100006,299.049988,283.634369,24534923
-05-05-2017,301,304.899994,292.149994,296,280.741608,34756331
-08-05-2017,296.100006,300.75,293.899994,299.399994,283.966309,11560550
-09-05-2017,300.899994,300.899994,295.25,296.5,281.21582,7843574
-10-05-2017,297,298.149994,293,294.450012,279.271545,8699405
-11-05-2017,295.899994,299.399994,294.450012,298.100006,282.733368,11934889
-12-05-2017,300,302.600006,296,297.899994,282.543671,13376269
-15-05-2017,298.399994,302,297.5,301.399994,285.86322,10383539
-16-05-2017,302,308.399994,299.350006,307.5,291.648834,17533439
-17-05-2017,308,308.799988,305.5,307.649994,291.791046,14120513
-18-05-2017,304.850006,307.899994,302,302.950012,287.333374,15471393
-19-05-2017,304.450012,315.299988,302,308,292.123047,55250969
-22-05-2017,308.950012,309.399994,293.200012,294.299988,279.129242,35771221
-23-05-2017,295,295.899994,287.25,288.850006,273.960175,19846852
-24-05-2017,290.049988,290.450012,281.649994,283.149994,268.554016,16435958
-25-05-2017,284.149994,291.350006,283.549988,290.100006,275.145752,15018467
-26-05-2017,290.5,291,285.299988,288.450012,276.054962,12304394
-29-05-2017,288.899994,290.850006,283.299988,284,271.796143,10619968
-30-05-2017,283.399994,289.75,281.049988,288.850006,276.437744,9643418
-31-05-2017,289,291.5,287.200012,288.299988,275.911346,10697171
-01-06-2017,287.950012,291.399994,284.600006,287.450012,275.0979,12186700
-02-06-2017,289.899994,290.5,286.350006,287.049988,274.715088,12004368
-05-06-2017,288.049988,289.75,286.75,287.25,274.906494,7917410
-06-06-2017,292,292.950012,286.600006,287.299988,274.954346,12346121
-07-06-2017,288.200012,291.5,287.200012,290.549988,278.064667,10864355
-08-06-2017,292,292,287.75,288.600006,276.198486,8370299
-09-06-2017,288.299988,289.399994,285.799988,288.549988,276.150604,10804887
-12-06-2017,286.75,287,284.299988,284.950012,272.705353,10326846
-13-06-2017,285.399994,287,283,283.850006,271.652618,9171049
-14-06-2017,285.899994,286.299988,282.600006,284.200012,271.987579,11566255
-15-06-2017,283.850006,285.799988,281.350006,284,271.796143,11925641
-16-06-2017,284.700012,286.649994,283.25,285.950012,273.662384,19246907
-19-06-2017,286.600006,289.850006,285.299988,288.850006,276.437744,14848661
-20-06-2017,287.600006,291,285.600006,290.100006,277.634033,14927701
-21-06-2017,288.25,292.450012,288.25,290.899994,278.399628,10537576
-22-06-2017,291.25,295.899994,291.049988,294.5,281.84494,26110402
-23-06-2017,294.75,295.549988,287.799988,288.950012,276.533447,20648597
-27-06-2017,289.25,289.450012,276.799988,279.649994,267.633087,25523129
-28-06-2017,277.600006,278.450012,273.75,276.399994,264.522736,17241351
-29-06-2017,277.149994,279.299988,271.649994,272.450012,260.742462,30457363
-30-06-2017,272,274.75,269.700012,273.649994,261.8909,12235472
-03-07-2017,274.100006,275.5,272.549988,274.850006,263.039337,8951033
-04-07-2017,275,276.450012,272.049988,273,261.268829,7856082
-05-07-2017,273.899994,275.600006,272.350006,274.899994,263.087189,10048734
-06-07-2017,275.049988,282.700012,274.600006,281,268.925079,16115817
-07-07-2017,280.600006,282.399994,279.200012,280.100006,268.063721,5914038
-10-07-2017,284.100006,287,283.200012,285.549988,273.279541,2095795
-11-07-2017,287.5,289.700012,283,283.549988,271.365479,12400820
-12-07-2017,284.700012,288.399994,283.200012,287.649994,275.289276,7524835
-13-07-2017,288.899994,290,286.549988,288.75,276.342041,8434324
-14-07-2017,288.799988,293.600006,287.25,291.600006,279.069611,13750192
-17-07-2017,292.799988,294.100006,289.649994,293,280.409424,10549310
-18-07-2017,291.850006,296.399994,290,291,278.495361,11913832
-19-07-2017,291.5,294,291.399994,293.299988,280.696533,9006728
-20-07-2017,293,294.25,290.049988,290.950012,278.44751,6256500
-21-07-2017,291.049988,292.200012,288.25,290.649994,278.1604,7266604
-24-07-2017,290.799988,296.299988,290.700012,294.549988,281.892792,11195781
-25-07-2017,296,297.299988,294.649994,296.100006,283.376221,10846999
-26-07-2017,296.25,299.649994,295.25,295.799988,283.089111,12527914
-27-07-2017,297,299.850006,296.200012,298.350006,285.52951,22286060
-28-07-2017,297,300.75,295.600006,299.100006,286.247284,15766196
-31-07-2017,299.399994,313.850006,298,312.5,299.071503,41547584
-01-08-2017,314,314.799988,307.950012,309,295.721863,14888804
-02-08-2017,310,311.799988,305.299988,307.700012,294.477753,17005571
-03-08-2017,307,307.399994,299.100006,300.549988,287.634949,14459919
-04-08-2017,300.299988,306.299988,297.600006,305.25,292.132996,9615344
-07-08-2017,305.799988,311.799988,305.149994,311.200012,297.827362,11420767
-08-08-2017,311,311.799988,301.200012,303.649994,290.601776,13578680
-09-08-2017,302.75,307.450012,300.100006,302.299988,289.309784,15852734
-10-08-2017,301.200012,302.399994,292,296.700012,283.950439,14519518
-11-08-2017,294.5,303,277.450012,280.149994,268.111603,67652562
-14-08-2017,281.450012,282.399994,276.5,278.200012,266.245392,23773509
-16-08-2017,279.049988,283.899994,274.200012,283.100006,270.934845,21074533
-17-08-2017,283.799988,284.700012,280,280.850006,268.781494,12134114
-18-08-2017,278,279.649994,276,278.700012,266.723907,12653217
-21-08-2017,279,280.649994,273.350006,274.649994,262.8479,9247153
-22-08-2017,276,277,271.200012,273.899994,262.130157,11814388
-23-08-2017,274.75,279.700012,274.200012,279,267.011017,11317821
-24-08-2017,279.700012,281.450012,277.5,280.299988,268.255096,14138226
-28-08-2017,282.100006,282.100006,279,279.350006,267.345978,10505317
-29-08-2017,278.450012,280.850006,276.049988,277,265.096954,10335964
-30-08-2017,278,279.25,276,276.600006,264.714142,7648702
-31-08-2017,276.850006,279.5,274.200012,277.75,265.814728,14222467
-01-09-2017,277.649994,280.399994,276.600006,277.850006,265.910431,8255209
-04-09-2017,278.950012,279.600006,276.399994,277.75,265.814728,7168751
-05-09-2017,278.100006,279.5,275.950012,276.549988,264.66629,9565430
-06-09-2017,275.950012,276.649994,273.649994,274.25,262.465118,7306781
-07-09-2017,275.399994,276.899994,273.100006,274.200012,262.417297,16102724
-08-09-2017,274.899994,275.399994,271.100006,271.799988,260.120361,7077895
-11-09-2017,272.600006,273.5,269.549988,270.950012,259.306946,14489224
-12-09-2017,272,275.649994,270.5,273.450012,261.699524,8375133
-13-09-2017,274.950012,276.600006,272.5,273.399994,261.651642,10150073
-14-09-2017,273.399994,275.600006,272.299988,274.200012,262.417297,8015217
-15-09-2017,270.75,274.5,269.899994,271.5,259.833282,18404860
-18-09-2017,273,274,269.450012,270.399994,258.780548,17538678
-19-09-2017,270.450012,270.799988,266.450012,267.799988,256.292267,14331316
-20-09-2017,268.149994,272.049988,267.450012,270.049988,258.445587,12355806
-21-09-2017,269.75,271.399994,267.350006,268.5,256.962219,8509419
-22-09-2017,267.25,267.399994,261.100006,261.850006,250.597961,12860892
-25-09-2017,261.5,261.799988,254.399994,258.75,247.631195,13937050
-26-09-2017,258.5,259.649994,256,258.25,247.152664,11728345
-27-09-2017,259.899994,259.899994,249.5,250.399994,239.639984,17080769
-28-09-2017,250.25,253.550003,249.5,252.550003,241.697601,17776419
-29-09-2017,254.699997,255.5,253.050003,253.850006,242.941742,10073641
-03-10-2017,256.399994,256.399994,250.600006,251.300003,240.501328,10547836
-04-10-2017,251.649994,254.649994,251.350006,253.199997,242.319656,14063896
-05-10-2017,253.699997,254.100006,249.199997,251.600006,240.788437,13476692
-06-10-2017,252.149994,257.899994,252.100006,256.75,245.717133,11932139
-09-10-2017,256.799988,258.600006,254.25,256.850006,245.812836,8009211
-10-10-2017,256.850006,258.200012,255.699997,256.950012,245.908539,9742878
-11-10-2017,257.149994,258.450012,250.449997,251.75,240.931976,14192548
-12-10-2017,252,252.949997,248.5,251.199997,240.405624,13404759
-13-10-2017,251.100006,255.350006,250.199997,252.100006,241.266937,15697555
-16-10-2017,254.600006,254.699997,250.100006,252.050003,241.219086,12171830
-17-10-2017,252.050003,254.699997,250.649994,251.149994,240.357758,13505216
-18-10-2017,246,247.800003,242.550003,243.75,233.275742,20677891
-19-10-2017,243.800003,245.25,241.149994,242.75,232.318726,3458869
-23-10-2017,244,247,242.300003,245.949997,235.38121,8901335
-24-10-2017,246,255.300003,245.949997,254.449997,243.515961,17197805
-25-10-2017,279.850006,328.049988,279.850006,324.899994,310.938599,262677081
-26-10-2017,330,351.299988,317.5,320.5,306.727692,112804243
-27-10-2017,320.25,323.600006,310.100006,311.049988,297.683746,27580765
-30-10-2017,312,322.350006,310.600006,312,298.592957,28530254
-31-10-2017,313,313.850006,304.299988,305.799988,292.659363,16455750
-01-11-2017,309.399994,321.450012,309.399994,319.850006,306.105621,34907283
-02-11-2017,320,323.149994,313.549988,314.350006,300.84198,23110527
-03-11-2017,315.450012,327.5,312.600006,325,311.034332,26898400
-06-11-2017,323.600006,330,321.450012,329,314.862457,17143407
-07-11-2017,328.950012,331.700012,315.5,317.200012,303.569519,21883541
-08-11-2017,318,319.299988,306.649994,309.549988,296.24823,20242447
-09-11-2017,313.149994,318,308.200012,313.700012,300.21991,21846178
-10-11-2017,315,338.5,309.5,333.549988,319.216919,82984969
-13-11-2017,336.75,344.799988,329.75,331.049988,316.824371,38777555
-14-11-2017,330.350006,334.700012,327.5,329.100006,314.95813,25647162
-15-11-2017,328,331.149994,322.25,324.950012,310.986481,17389606
-16-11-2017,327.399994,334.200012,323.649994,333.399994,319.073334,22506014
-17-11-2017,345,346.700012,336,337.5,322.997192,26518142
-20-11-2017,337.100006,337.149994,331.25,333,318.690552,13507662
-21-11-2017,335,335.399994,330,330.649994,316.441559,14189920
-22-11-2017,330.850006,339.649994,327,335.299988,320.891724,22861716
-23-11-2017,335.5,336.649994,331.649994,334.950012,320.556793,13338423
-24-11-2017,336,337,331.5,332.399994,318.116333,11716981
-27-11-2017,329.899994,337,328.049988,335.649994,321.226685,13114683
-28-11-2017,336,336.700012,331.200012,332,317.733521,16054996
-29-11-2017,332.350006,334.850006,327.200012,328.899994,314.766724,11264624
-30-11-2017,325.799988,326.5,318.5,320.350006,306.584167,27276288
-01-12-2017,321.5,322.299988,311.25,312.75,299.31073,16425620
-04-12-2017,314.700012,315.950012,311.149994,313.600006,300.124207,13887727
-05-12-2017,312.5,320.700012,308.799988,319.100006,305.387878,15130931
-06-12-2017,316.700012,317.399994,311.5,312.399994,298.975739,18658202
-07-12-2017,312.5,317.75,312.450012,316.399994,302.803864,12278558
-08-12-2017,316.600006,318.850006,312.100006,313.100006,299.645691,16418832
-11-12-2017,315.950012,319.299988,315.100006,318.399994,304.717926,14014369
-12-12-2017,317.75,320.5,314.649994,318.450012,304.765808,17658856
-13-12-2017,316.149994,318.950012,311.149994,313.299988,299.837097,17540585
-14-12-2017,314.299988,315.399994,309.5,314,300.507019,13894451
-15-12-2017,318.399994,319.350006,311.5,312.25,298.832214,16050711
-18-12-2017,308,323.5,300.399994,318.899994,305.196442,32119915
-19-12-2017,319.450012,322.25,318.399994,319.799988,306.05777,14741481
-20-12-2017,319,319,316.5,317.5,303.856598,9895770
-21-12-2017,316.600006,318.200012,315.399994,316.75,303.138855,9916409
-22-12-2017,317.100006,323.850006,316.5,319.850006,306.105621,13821639
-26-12-2017,318.600006,319.950012,316.299988,317.149994,303.521667,9329690
-27-12-2017,316.5,320.299988,313.049988,314.850006,301.320496,14276027
-28-12-2017,315.299988,316.5,307.649994,308.399994,295.147644,20353152
-29-12-2017,310,312,309.049988,309.899994,296.583191,11939569
-01-01-2018,310.600006,312.75,306.299988,307.100006,293.903534,12182400
-02-01-2018,309,309,301.350006,303.25,290.218994,14797364
-03-01-2018,305.299988,306.450012,302.149994,302.850006,289.836182,13857373
-04-01-2018,304.5,310.200012,303.149994,308.5,295.243378,24517099
-05-01-2018,311.399994,311.399994,305.600006,306.350006,293.18576,14580575
-08-01-2018,307.200012,309.5,305,305.799988,292.659363,13557197
-09-01-2018,307.5,309.5,303.299988,304.299988,291.223846,15574755
-10-01-2018,304.649994,305.850006,300,301.100006,288.161346,13064599
-11-01-2018,300.899994,303,300,302.200012,289.214081,12298455
-12-01-2018,304.649994,304.649994,300.549988,302.25,289.261932,17594228
-15-01-2018,303.950012,305.25,301.549988,302.600006,289.596893,18189668
-16-01-2018,302.399994,303.350006,295.299988,296.149994,283.424042,18040940
-17-01-2018,296,308.399994,292.600006,307.100006,293.903534,26277307
-18-01-2018,315,317.799988,300.5,303.25,290.218994,40000111
-19-01-2018,303.950012,310,302.5,309.25,295.961121,18461642
-22-01-2018,308.350006,308.75,304.049988,306.5,293.329315,12622645
-23-01-2018,306.399994,320.549988,306.350006,318.100006,304.430817,35252217
-24-01-2018,317.700012,331.600006,316.200012,329.899994,315.723785,38070520
-25-01-2018,332.75,332.75,311.850006,313.149994,299.693542,42466150
-29-01-2018,313.149994,316.899994,311,312.100006,298.68866,23600898
-30-01-2018,312.049988,318.850006,311,313.549988,300.076355,25810404
-31-01-2018,313,316.600006,307.850006,313.25,299.789215,16409938
-01-02-2018,316.899994,317.399994,305,306.049988,292.898621,19515991
-02-02-2018,302.899994,305.75,295.5,297.350006,284.572479,23274673
-05-02-2018,292.649994,300.399994,290,298.049988,285.242401,18940578
-06-02-2018,285,297.299988,282.899994,291.75,279.213104,30577218
-07-02-2018,296.600006,297.899994,290,292.799988,280.217987,21463818
-08-02-2018,292.899994,303.299988,292.549988,301.399994,288.448425,18932796
-09-02-2018,297,300.600006,295,296.399994,283.6633,15750824
-12-02-2018,288.25,292.399994,285.149994,288.75,276.342041,50839665
-14-02-2018,288.700012,288.700012,275,276.200012,264.33136,45641149
-15-02-2018,274.799988,282.299988,274.25,278.700012,266.723907,26058237
-16-02-2018,280.5,281.200012,270.049988,271.649994,259.976837,30338112
-19-02-2018,271.5,272,256.649994,268.5,256.962219,43847791
-20-02-2018,269,274.200012,264.799988,269.649994,258.062805,33458021
-21-02-2018,272.200012,274.100006,267.399994,273.299988,261.555939,23714454
-22-02-2018,270.399994,273.600006,269.450012,272.600006,260.886047,25584062
-23-02-2018,273.450012,277.200012,272.5,276.049988,264.187744,15482147
-26-02-2018,280,280,273.850006,274.450012,262.656525,15306032
-27-02-2018,273,275.899994,265.950012,267.600006,256.100861,20824909
-28-02-2018,264.25,269.700012,260.799988,268,256.483704,26810799
-01-03-2018,266.299988,270,261.25,262.149994,250.885056,22859175
-05-03-2018,260.450012,265,258.75,263.5,252.177078,18484565
-06-03-2018,265.850006,266,255,256.549988,245.525711,20778164
-07-03-2018,255.050003,255.350006,246.050003,246.649994,236.051117,31262500
-08-03-2018,247,257.950012,244.300003,256.799988,245.764954,33133336
-09-03-2018,257,257.399994,251.649994,253.25,242.367523,21536191
-12-03-2018,254.100006,255.25,247.25,252.850006,241.984711,25332474
-13-03-2018,251.300003,262.399994,249.600006,254.699997,243.755203,37647221
-14-03-2018,252.5,257.850006,250,257.049988,246.004227,25471485
-15-03-2018,257,258.799988,252.550003,253.699997,242.798172,18339890
-16-03-2018,250.649994,255.699997,250.100006,252.300003,241.458344,25728297
-19-03-2018,252.899994,253.600006,246.100006,247.949997,237.295273,18167594
-20-03-2018,246.850006,252.25,245.350006,249.100006,238.395874,20556571
-21-03-2018,251.75,254.300003,247.100006,248,237.343124,19533972
-22-03-2018,247,247.350006,240.649994,241.550003,231.170303,26828240
-23-03-2018,237.800003,239.649994,232.350006,234.800003,224.710342,27150262
-26-03-2018,234.75,247.850006,234.25,246.5,235.907578,30373940
-27-03-2018,250,255.5,248,254.350006,243.420273,31205051
-28-03-2018,252,256.200012,248.699997,249.899994,239.161469,36673566
-02-04-2018,251.800003,252,244.899994,246.149994,235.572601,14993188
-03-04-2018,249.550003,252.800003,248.25,250.5,239.735703,19883309
-04-04-2018,251.699997,253,245.5,247.300003,236.673203,18824449
-05-04-2018,252.600006,261.899994,250,259.299988,248.157532,22880821
-06-04-2018,259.649994,261.450012,254.850006,259.700012,248.540375,24868860
-09-04-2018,260.649994,262.75,257.600006,260.649994,249.449539,20208874
-10-04-2018,261.100006,265,258.5,263.299988,251.985641,21201141
-11-04-2018,263,263,256.299988,257.049988,246.004227,14885838
-12-04-2018,257.5,257.5,252.25,253.800003,242.89389,18660913
-13-04-2018,254,255.949997,249.699997,250.949997,240.166351,25654020
-16-04-2018,249.350006,251.300003,247.100006,249,238.300156,16408377
-17-04-2018,251.399994,252.5,246.600006,248.149994,237.486664,15922452
-18-04-2018,249.5,249.899994,245.300003,246.449997,235.859711,16142387
-19-04-2018,247.100006,248.449997,245.199997,246.149994,235.572601,13166927
-20-04-2018,245.850006,245.850006,239.5,241.199997,230.835312,15546939
-23-04-2018,241.899994,244.850006,239.300003,242.449997,232.031601,12111837
-24-04-2018,242,243.399994,239.600006,240.600006,230.261124,9486349
-25-04-2018,239.699997,240.75,236.75,237.199997,227.007187,13124853
-26-04-2018,238.399994,238.800003,232.5,233.199997,223.179108,24495144
-27-04-2018,233.25,245.800003,233.25,242.600006,232.175171,31401889
-30-04-2018,244.800003,249.699997,244.5,246.399994,235.811874,17263193
-02-05-2018,245.899994,246.300003,239.75,241,230.643921,12887066
-03-05-2018,240.949997,243.399994,238.75,241.899994,231.505234,12939642
-04-05-2018,243.5,243.899994,240.350006,241.949997,231.553101,12777310
-07-05-2018,242.449997,248.199997,242.050003,246.5,235.907578,15122614
-08-05-2018,248,252.600006,244.600006,250.050003,239.305038,23293920
-09-05-2018,249.800003,249.800003,246.300003,248,237.343124,11429823
-10-05-2018,248.25,250.199997,246.300003,247.949997,237.295273,13160967
-11-05-2018,247.600006,251.600006,246.050003,250.350006,239.592148,11958589
-14-05-2018,249.949997,255.800003,248.149994,253.600006,242.702484,18673849
-15-05-2018,253,257.450012,245.899994,248,237.343124,18026861
-16-05-2018,245.5,248.699997,240.600006,243.100006,232.653687,17222004
-17-05-2018,244.199997,246,241.149994,242.699997,232.270874,11721064
-18-05-2018,243,244,237.850006,238.850006,228.586319,11873041
-21-05-2018,243.550003,245.75,240.300003,244.449997,233.945648,18780730
-22-05-2018,243.649994,259.700012,241,253.899994,242.989578,68713602
-23-05-2018,254.649994,269.75,254.300003,263.200012,251.889984,71202072
-24-05-2018,263.850006,269.700012,260.649994,268.5,256.962219,34679642
-25-05-2018,267.799988,268.399994,262.549988,266.950012,255.478806,22317308
-28-05-2018,267.399994,274.200012,266.049988,272.049988,260.359619,18959368
-29-05-2018,270.5,270.950012,262.799988,264.299988,252.942688,16107543
-30-05-2018,260.5,268,259.950012,267.149994,255.670227,19320209
-31-05-2018,266.850006,274.799988,263.149994,269.549988,257.967072,31935892
-01-06-2018,269.25,269.799988,264.600006,266.700012,255.239563,16574717
-04-06-2018,268,268.350006,261.299988,263,251.698547,12933824
-05-06-2018,260.899994,265.25,260.899994,263.549988,252.224884,14102731
-06-06-2018,263,271.399994,262.200012,270.149994,258.54129,18315171
-07-06-2018,271.049988,272.899994,268.399994,269.649994,258.062805,18773700
-08-06-2018,268.950012,273.899994,267,273,261.268829,14096549
-11-06-2018,273.299988,278.399994,273.149994,274,262.225861,18219428
-12-06-2018,274,284.399994,274,282.850006,270.695557,31358021
-13-06-2018,284,289.649994,283.649994,287.700012,275.337158,26748300
-14-06-2018,286.549988,286.549988,281.299988,282.600006,270.456329,18513730
-15-06-2018,282.75,283.450012,276.600006,277.450012,265.527618,16949917
-18-06-2018,278,279.75,275.450012,276.850006,264.9534,13542420
-19-06-2018,276,276.700012,269.75,272.600006,260.886047,20726975
-20-06-2018,273.200012,274.75,271.100006,273.299988,261.555939,14002946
-21-06-2018,274.75,274.75,268.100006,268.649994,257.105743,12954943
-22-06-2018,269,273.700012,265.75,273.049988,261.316681,20784133
-25-06-2018,271.850006,273.149994,267.200012,268.450012,256.914368,10934401
-26-06-2018,267.25,271.200012,265.399994,267.399994,255.90947,16867009
-27-06-2018,267.350006,267.350006,261,261.700012,250.454422,16277655
-28-06-2018,260.399994,262,255.699997,257,245.956375,21349738
-29-06-2018,258.25,263.450012,258.200012,259.350006,248.205399,16244724
-02-07-2018,258.950012,261.75,254,258.850006,247.726898,21896701
-03-07-2018,259.600006,260.899994,256.399994,257.5,246.434875,16099030
-04-07-2018,255.75,258.350006,254.5,257.450012,246.387054,14206935
-05-07-2018,257.899994,258.700012,255.149994,256.450012,245.430023,11215032
-06-07-2018,256.100006,260.799988,255.550003,257.200012,246.147797,16174019
-09-07-2018,258.200012,262.399994,257.950012,261.549988,250.310822,13220744
-10-07-2018,263.850006,265.75,262.399994,263.75,252.416321,11487165
-11-07-2018,262.649994,262.649994,257.899994,259.100006,247.966141,12857179
-12-07-2018,261.399994,264.5,261.149994,262.75,251.459274,10642215
-13-07-2018,262.100006,262.399994,256.799988,257.75,246.674164,11976239
-16-07-2018,257,257.5,251,251.600006,240.788437,8965623
-17-07-2018,250.699997,259.850006,250.449997,259.049988,247.918289,16067598
-18-07-2018,260.100006,262.5,256.149994,259.549988,248.39679,17641125
-19-07-2018,259.399994,263.5,256.200012,260.200012,249.018875,9958284
-20-07-2018,259.899994,263,258.549988,261.5,250.263016,6120163
-23-07-2018,262,267.5,260.600006,266.350006,254.904617,17013119
-24-07-2018,267.200012,269.200012,265.549988,266.850006,255.383133,9320281
-25-07-2018,268,272.850006,265.649994,271.850006,260.168243,13099277
-26-07-2018,275.100006,289.399994,274.200012,287.700012,275.337158,53496546
-27-07-2018,289.5,297,285.100006,286.75,274.428009,32175436
-30-07-2018,289.200012,299.549988,289.200012,297.399994,284.6203,40949610
-31-07-2018,297,302.399994,291.799988,293.5,280.887939,36510328
-01-08-2018,294.5,298,288.350006,295.100006,282.419159,33885474
-02-08-2018,293,296.399994,290.549988,293.899994,281.270721,15665209
-03-08-2018,294.600006,299.950012,294.5,299.25,286.390869,18254462
-06-08-2018,300.600006,311.350006,300.600006,308.5,295.243378,31576923
-07-08-2018,309.850006,311.700012,303.049988,304.049988,290.984589,23928622
-08-08-2018,304.049988,310.899994,303.049988,308.700012,295.434784,20498279
-09-08-2018,312.950012,319.850006,310.149994,317.399994,303.760925,46464355
-10-08-2018,317.649994,326.399994,300.5,304.450012,291.367371,111510771
-13-08-2018,296,302.799988,291.100006,294.149994,281.509979,58127432
-14-08-2018,296.700012,298.950012,293.350006,294.899994,282.227753,25294933
-16-08-2018,293.5,298.399994,290.25,292.700012,280.122314,31083900
-17-08-2018,295,302.700012,294.049988,302.100006,289.118408,21931134
-20-08-2018,304.100006,308.700012,303.600006,307.649994,294.429871,20240462
-21-08-2018,308.299988,308.850006,303.350006,307,293.8078,14139592
-23-08-2018,306.950012,306.950012,298.299988,302.450012,289.453339,22721004
-24-08-2018,300.600006,305.700012,299,300.450012,287.539276,18869585
-27-08-2018,304,310.350006,303.299988,308,294.764832,28111768
-28-08-2018,308.049988,310.25,303.399994,305.350006,292.228729,16890236
-29-08-2018,306.799988,312,305.75,309.700012,296.391815,24320824
-30-08-2018,309.299988,310.5,306,308.600006,295.339081,19935935
-31-08-2018,307.899994,310.649994,304.549988,309.600006,296.296082,18100140
-03-09-2018,312.5,312.5,304.799988,306.350006,293.18576,14708076
-04-09-2018,306.799988,307.450012,295.450012,296.399994,283.6633,42859084
-05-09-2018,296.5,298.850006,290.399994,296.549988,283.806854,22922686
-06-09-2018,298,299.850006,294.5,296.450012,283.711182,18001336
-07-09-2018,295.899994,295.899994,289.450012,291.649994,279.117401,23716678
-10-09-2018,290.649994,293.25,283.799988,284.850006,272.609619,23354395
-11-09-2018,287.350006,291.450012,281.649994,282.600006,270.456329,28361400
-12-09-2018,284,286.700012,280,285.299988,273.040283,22717796
-14-09-2018,290.100006,291.799988,288.700012,290.649994,278.1604,15149585
-17-09-2018,288.5,288.5,284.100006,285.299988,273.040283,16089996
-18-09-2018,285,286.899994,272.399994,273.799988,262.034424,33901000
-19-09-2018,275.399994,282.850006,270.5,271.5,259.833282,40759431
-21-09-2018,274.200012,279.450012,253.399994,270.600006,258.971985,39308482
-24-09-2018,272.700012,273,262.600006,264.350006,252.990555,24633374
-25-09-2018,264,272.950012,260.799988,270.899994,259.259094,28948831
-26-09-2018,274,274,262.75,263.850006,252.512009,23951904
-27-09-2018,264.5,268.600006,263.75,265.350006,253.947571,24829383
-28-09-2018,266.399994,273.5,262.5,265.5,254.091141,33803139
-01-10-2018,265.5,275.200012,264.100006,273.850006,262.082306,17711738
-03-10-2018,273.350006,278.700012,270.600006,271.700012,260.024719,19714943
-04-10-2018,267.950012,272.700012,265.700012,271.350006,259.689758,17754204
-05-10-2018,271,271,256,258.350006,247.248367,36628643
-08-10-2018,259.75,268.5,258.350006,265.75,254.330383,21100804
-09-10-2018,268,268.149994,260,262.950012,251.650726,16010883
-10-10-2018,261.600006,280.450012,261.200012,278.649994,266.676025,31772330
-11-10-2018,268,271.5,260.600006,262.149994,250.885056,46291120
-12-10-2018,266,267.899994,261.5,263.75,252.416321,42967696
-15-10-2018,264.399994,265.700012,261.100006,263.200012,251.889984,21965859
-16-10-2018,264.600006,270.850006,263.350006,270.299988,258.684875,33597068
-17-10-2018,273.75,275,260,261.149994,249.92804,21631573
-19-10-2018,259.700012,264.200012,258.100006,261.100006,249.880203,28474307
-22-10-2018,266,266,259.450012,260.350006,249.162445,19933462
-23-10-2018,258,259,255,255.649994,244.664383,20206307
-24-10-2018,260.25,261.799988,252.800003,255.699997,244.712234,25636533
-25-10-2018,254.5,255,248.399994,249.550003,238.826508,33066232
-26-10-2018,252,252.5,247.399994,248.100006,237.438843,20543437
-29-10-2018,250,269.25,248.399994,267.899994,256.388,37768359
-30-10-2018,267.5,279.100006,266,273.149994,261.412415,33401683
-31-10-2018,275,282.75,268.600006,281.399994,269.307892,28137370
-01-11-2018,283,289,278.850006,285.899994,273.614502,29144808
-02-11-2018,287.899994,292.799988,283.200012,285.350006,273.088165,27760214
-05-11-2018,286.450012,300,283.5,294.950012,282.275635,44619891
-06-11-2018,296.100006,298.299988,283.899994,286.450012,274.1409,40688243
-07-11-2018,288.899994,288.899994,285.950012,286.549988,274.236572,3312160
-09-11-2018,287,287.5,282.450012,283.25,271.078369,19201007
-12-11-2018,283.700012,283.700012,276.850006,277.950012,266.006165,24044907
-13-11-2018,276.299988,279.700012,273.350006,278.049988,266.101807,25633628
-14-11-2018,280.399994,287.700012,278,283.600006,271.413361,52674807
-15-11-2018,283.850006,287.049988,281.149994,285.399994,273.135986,18445463
-16-11-2018,285.899994,291.799988,282.600006,290.899994,278.399628,24805910
-19-11-2018,293.5,293.5,286.049988,288.149994,275.767822,13799970
-20-11-2018,285.899994,288.549988,282.5,283.450012,271.269775,12900924
-21-11-2018,283.450012,289.549988,283.049988,287.049988,274.715088,16167419
-22-11-2018,285.950012,287.049988,281.600006,282.700012,270.552032,12066797
-26-11-2018,284.100006,287.25,279.600006,286.399994,274.093018,16846820
-27-11-2018,284.600006,290.5,284.049988,289.399994,276.964111,21242956
-28-11-2018,289.399994,292.450012,283,284.549988,272.32251,19837609
-29-11-2018,289.299988,289.649994,284.25,286.399994,274.093018,27919104
-30-11-2018,288.799988,290.899994,283.200012,284.649994,272.418213,17583510
-03-12-2018,286.700012,287.899994,283.25,286.799988,274.4758,15772176
-04-12-2018,287.950012,287.950012,281.899994,282.549988,270.408447,11897307
-05-12-2018,282.450012,283.200012,277.049988,280.149994,268.111603,14893748
-06-12-2018,278,279.25,275.100006,275.649994,263.804962,11083451
-07-12-2018,277,277.350006,272.100006,275.399994,263.565704,10165275
-10-12-2018,271,276.399994,270.149994,274.200012,262.417297,11947887
-11-12-2018,268.350006,283.25,268.350006,281.25,269.164307,30927239
-12-12-2018,283.75,285.850006,282.200012,285.25,272.992432,21765939
-13-12-2018,290,294,285.75,289,276.581329,24097152
-14-12-2018,288.5,290.799988,287.049988,289.200012,276.772736,12156361
-17-12-2018,289.299988,291.450012,287.299988,289.5,277.059814,12728014
-18-12-2018,287.850006,294,287,292.75,280.170166,13606582
-19-12-2018,294.700012,302,294.700012,300.700012,287.778534,26124125
-20-12-2018,298.350006,301.649994,293.149994,294.049988,281.414276,19222232
-21-12-2018,293.649994,296.5,290.799988,291.899994,279.356689,15777301
-24-12-2018,293.5,295,290.149994,293.049988,280.457245,12048877
-26-12-2018,292.850006,295,287.149994,294.149994,281.509979,12684324
-27-12-2018,296.700012,297.600006,291.5,292.149994,279.595917,15304564
-28-12-2018,293.600006,297.100006,293.549988,294.799988,282.13205,12876558
-31-12-2018,297.200012,298.25,295.5,295.899994,283.184784,9526067
-01-01-2019,297.5,300.700012,293.850006,299.600006,286.725769,11837127
-02-01-2019,299.100006,302.5,293.100006,293.899994,281.270721,25559853
-03-01-2019,295,295.549988,290.100006,291.100006,278.591064,17548347
-04-01-2019,292.100006,299,291.5,297.649994,284.859589,19514041
-07-01-2019,301.049988,301.5,295.200012,296.299988,283.567596,14579399
-08-01-2019,295.799988,306,294.75,305.299988,292.180847,22949961
-09-01-2019,306,307.100006,300.75,305.299988,292.180847,21109911
-10-01-2019,305.100006,307.5,303.5,305.549988,292.420105,16295468
-11-01-2019,305.399994,306.200012,300.950012,302.75,289.740417,12702551
-14-01-2019,301,303.600006,299.549988,300.399994,287.491425,10372933
-15-01-2019,302,303.600006,301.100006,301.649994,288.687714,9444374
-16-01-2019,303,306.649994,302.100006,303.149994,290.12326,12111480
-17-01-2019,303.899994,304.350006,295.600006,297.399994,284.6203,15974634
-18-01-2019,298.75,299.850006,294.25,294.950012,282.275635,9082501
-21-01-2019,295.899994,296.75,291.450012,292.450012,279.883087,10188647
-22-01-2019,293,293,288.200012,290.25,277.777588,11297989
-23-01-2019,290.450012,292.950012,285.5,286.649994,274.332275,10304608
-24-01-2019,286.649994,289.899994,285.5,288.049988,275.672119,11532528
-25-01-2019,289.600006,291,283.200012,285.399994,273.135986,11121223
-28-01-2019,285.649994,286.600006,277.299988,281.600006,269.499298,18905470
-29-01-2019,281,286,276.549988,280.600006,268.542267,17435611
-30-01-2019,281.200012,289.399994,280.25,287.450012,275.0979,18908654
-31-01-2019,290,294.799988,288,293.649994,281.031464,25546487
-01-02-2019,296.899994,302.700012,282,284.399994,272.178955,60015958
-04-02-2019,282.399994,285.200012,277.850006,283.950012,271.748352,20642919
-05-02-2019,284.200012,287,283,284.649994,272.418213,13291133
-06-02-2019,285.850006,289.75,283.5,289.049988,276.62915,12149759
-07-02-2019,289.399994,294,286.600006,287.399994,275.050049,19733315
-08-02-2019,285.600006,288,282.200012,286,273.710205,19781908
-11-02-2019,285.950012,285.950012,280,280.5,268.446564,15420017
-12-02-2019,280.649994,282.200012,274.649994,275.399994,263.565704,15326106
-14-02-2019,268,268.350006,263.649994,267.100006,255.622375,26372671
-15-02-2019,268.850006,268.850006,261.299988,262.950012,251.650726,23366091
-18-02-2019,264.399994,265.5,258.799988,259.950012,248.779633,14781744
-19-02-2019,260.899994,267.5,260.299988,262.899994,251.602859,19064306
-20-02-2019,264.5,268.299988,264.299988,267.700012,256.196625,15514595
-21-02-2019,270.299988,271,267.299988,268,256.483704,13760702
-22-02-2019,267.899994,271.899994,267.600006,270.950012,259.306946,12536918
-25-02-2019,271.299988,271.399994,267.899994,270.149994,258.54129,20793897
-26-02-2019,266.799988,268.200012,263.25,266.350006,254.904617,15274303
-27-02-2019,268,272.700012,266.549988,267.649994,256.148743,20571652
-28-02-2019,267.700012,270.799988,267.649994,269.049988,257.488586,31636468
-01-03-2019,270.549988,274.600006,270.100006,272.950012,261.220978,20024726
-05-03-2019,271.700012,277.850006,271.200012,276.450012,264.570587,21533972
-06-03-2019,277.299988,282.549988,276.450012,278.100006,266.149689,22161376
-07-03-2019,279.450012,282.5,277.649994,281.75,269.642853,14899105
-08-03-2019,281.850006,284.25,279.600006,281.200012,269.116486,19943319
-11-03-2019,285.299988,289,283.5,287.350006,275.002197,22931245
-12-03-2019,289.200012,289.899994,285.75,286.899994,274.571533,20828136
-13-03-2019,288.100006,294.399994,284.700012,293.149994,280.552948,23725641
-14-03-2019,294.5,294.700012,290.75,291.899994,279.356689,16164017
-15-03-2019,292.600006,301.299988,292.5,298.399994,285.577362,37928480
-18-03-2019,298.899994,300.899994,294.649994,298.950012,286.10376,23782967
-19-03-2019,300.149994,306.600006,299.149994,303.049988,290.027557,27218691
-20-03-2019,302.799988,304.649994,300.049988,303.799988,290.7453,18820555
-22-03-2019,304.299988,306.399994,296.950012,298.049988,285.242401,17865957
-25-03-2019,294,295.450012,292.200012,294,281.366455,16895511
-26-03-2019,294.75,305,294.75,303.5,290.458221,18303791
-27-03-2019,305.25,310.850006,304.350006,308.799988,295.530457,35956450
-28-03-2019,310.100006,339.649994,309.049988,319,305.292175,63244736
-01-04-2019,321.799988,327.649994,321.049988,322.75,308.881012,22372357
-02-04-2019,323.649994,331,322.100006,329,314.862457,27897583
-03-04-2019,331,332.450012,319.5,320.5,306.727692,30552104
-04-04-2019,321.5,325.75,318.299988,321.799988,307.971832,27832294
-05-04-2019,323.700012,323.700012,315,317.049988,303.425934,23117232
-08-04-2019,318.25,319.25,311.100006,312.799988,299.358582,17394139
-09-04-2019,313.950012,315.700012,308.100006,314.75,301.224792,25556039
-10-04-2019,314.850006,317.049988,310,310.899994,297.540253,19237974
-11-04-2019,311,315.399994,308.700012,314.899994,301.368317,14897935
-12-04-2019,314.600006,316.399994,311.200012,315.25,301.703278,14751964
-15-04-2019,315.5,318.700012,313.75,315.600006,302.038269,13864791
-16-04-2019,316.600006,319.399994,314.700012,315.75,302.181824,14940726
-18-04-2019,315.799988,315.799988,308.049988,310.799988,297.444519,15691168
-22-04-2019,308.799988,312.299988,306.350006,310.049988,296.726746,15665440
-23-04-2019,310.049988,313.75,304.600006,305.25,292.132996,17324274
-24-04-2019,305.850006,311.950012,303.600006,310.75,297.396667,15228591
-25-04-2019,311,312,305.399994,306.200012,293.042206,30842477
-26-04-2019,306.899994,313.5,306.600006,312.5,299.071503,14987906
-30-04-2019,312,312,305,309.950012,296.631073,18178758
-02-05-2019,308.049988,311.399994,305.649994,308.149994,294.908386,16640100
-03-05-2019,309,311.799988,308.799988,310,296.678894,12452689
-06-05-2019,306.799988,310.299988,305.899994,308.75,295.482605,10639216
-07-05-2019,310.700012,313.399994,303.75,305.450012,292.324432,15219845
-08-05-2019,303.950012,305.299988,296.75,298.25,285.433807,22103678
-09-05-2019,297.600006,301,296.100006,299.299988,286.43866,12654440
-10-05-2019,301.799988,310.75,292.450012,308.049988,294.812683,60739833
-13-05-2019,310,314.200012,305.299988,306.899994,293.712128,40101505
-14-05-2019,307.850006,316.75,305.100006,314.649994,301.129059,30521436
-15-05-2019,316.200012,317.899994,311,312.100006,298.68866,27932459
-16-05-2019,312.5,317.100006,309.549988,315.75,302.181824,18147559
-17-05-2019,315.649994,321.950012,313.450012,319.25,305.531403,25838962
-20-05-2019,332,345.799988,331,344.700012,329.887817,53207071
-21-05-2019,345.899994,347.549988,336.25,337.549988,323.045044,33457162
-22-05-2019,338.899994,342.600006,333.549988,341.100006,326.442505,32002499
-23-05-2019,353,364,339.200012,342.200012,327.495209,74413322
-24-05-2019,344.950012,357,343.5,355.350006,340.08017,35703403
-27-05-2019,355.049988,362.5,354,361.700012,346.157318,31374994
-28-05-2019,360.950012,361.700012,356.649994,360.049988,344.578156,23501608
-29-05-2019,358,359,347.149994,348.649994,333.66806,28370210
-30-05-2019,349.75,355,347.5,353.549988,338.357483,25712604
-31-05-2019,354.350006,357.899994,344.649994,352.5,337.3526,32588069
-03-06-2019,352.350006,356.450012,349.649994,355.450012,340.175873,18380919
-04-06-2019,354,357.200012,351.399994,352.399994,337.256897,18130636
-06-06-2019,349,349.600006,335.899994,336.899994,322.422974,41941144
-07-06-2019,337,342.75,336,342.049988,327.351654,29739710
-10-06-2019,346,347.299988,340.149994,344.299988,329.504974,20500542
-11-06-2019,345.049988,348.299988,342.850006,347.100006,332.184692,16281297
-12-06-2019,346.950012,346.950012,342.299988,344,329.217865,11564970
-13-06-2019,343,347.450012,339.799988,346.5,331.610443,15509948
-14-06-2019,345.5,346.350006,342.549988,343.799988,329.026459,10347594
-17-06-2019,343.75,343.75,336.950012,337.850006,323.332184,13779496
-18-06-2019,335.5,344,333.799988,340.049988,325.437592,21957480
-19-06-2019,343.100006,345.200012,335.5,338.850006,324.289185,16416903
-20-06-2019,341,346.25,335.600006,345.149994,330.318451,20626861
-21-06-2019,344.799988,350.700012,343.149994,349.399994,334.385834,24749090
-24-06-2019,350,354.75,349.649994,353.200012,338.022583,17919504
-25-06-2019,352.700012,357,351.25,356.549988,341.228607,15922634
-26-06-2019,355.75,359,354.299988,358.149994,342.759796,15835579
-27-06-2019,358.100006,363,357.25,362.149994,346.587921,29658120
-28-06-2019,362.200012,365,358.700012,361.25,345.726624,22708464
-01-07-2019,362.799988,363,358.5,361.549988,346.013702,12348793
-02-07-2019,362.149994,365,360.350006,364.5,348.836975,14482172
-03-07-2019,365.25,366.700012,363,366.149994,350.416046,12626285
-04-07-2019,367.25,370.899994,366.200012,367.399994,351.612305,19252646
-05-07-2019,369.450012,373.600006,366,370.649994,354.722687,30019347
-08-07-2019,368,368.450012,353.5,355.299988,340.032288,27247892
-09-07-2019,353.5,360,352.5,359.5,344.051819,16579914
-10-07-2019,360.549988,361.5,351.299988,354.200012,338.979584,18681819
-11-07-2019,358.5,364,357,363.200012,347.592834,20048321
-12-07-2019,363,366.549988,361.5,363.600006,347.975647,14661748
-15-07-2019,364.100006,365,357.600006,360.049988,344.578156,15665939
-16-07-2019,358.5,366,357.649994,364.350006,348.69339,16251836
-17-07-2019,364.049988,373.549988,363.049988,372.399994,356.397491,17545177
-18-07-2019,371.950012,373.799988,362.549988,363.649994,348.023499,21691056
-19-07-2019,365.100006,366.049988,355.149994,356,340.70224,22213173
-22-07-2019,356,359.549988,348.700012,350.850006,335.773529,19682038
-23-07-2019,351.200012,353,341,342.200012,327.495209,27956145
-24-07-2019,341.850006,344.700012,336.25,339.600006,325.006927,20823143
-25-07-2019,341.700012,343.200012,337.399994,341.299988,326.633881,19857643
-26-07-2019,340.799988,346.149994,340.5,342.600006,327.878052,16139052
-29-07-2019,343.950012,346.549988,336.799988,343.799988,329.026459,17060483
-30-07-2019,344.399994,346.700012,325.850006,327.549988,313.474731,24437235
-31-07-2019,325.100006,333.200012,323.899994,332.200012,317.924957,22741445
-01-08-2019,330.799988,331.5,311.350006,317.149994,303.521667,40853304
-02-08-2019,315.549988,322.25,307.049988,308.450012,295.195496,64472348
-05-08-2019,298.450012,302.850006,291.700012,300.25,287.34787,48815899
-06-08-2019,298.799988,304.25,297.25,301.399994,288.448425,30442970
-07-08-2019,302.399994,302.450012,288.799988,289.899994,277.442627,30820114
-08-08-2019,290,295.5,285.600006,294.350006,281.701416,32929233
-09-08-2019,296.299988,298,290.049988,291.350006,278.830292,23377581
-13-08-2019,290.899994,291.549988,282.5,283.350006,271.174103,24231272
-14-08-2019,285.049988,291.25,284.5,289.75,277.299042,18523649
-16-08-2019,287.950012,292.799988,284.299988,290.899994,278.399628,20047399
-19-08-2019,292,292.399994,286,286.850006,274.523682,19831459
-20-08-2019,287.299988,287.399994,280.649994,283.700012,271.509033,23204417
-21-08-2019,285.5,285.600006,276.299988,277.399994,265.479767,28226325
-22-08-2019,278.299988,278.299988,267.299988,268.549988,257.01004,27728925
-23-08-2019,267.100006,275.25,262.700012,271.100006,259.4505,35212444
-26-08-2019,288,288,270,280.200012,268.159454,64066440
-27-08-2019,284,288,282.600006,285.700012,273.423096,45164811
-28-08-2019,286.649994,286.649994,282.200012,284.899994,272.657471,18979998
-29-08-2019,283.200012,284.299988,273.299988,274.5,262.704407,27083514
-30-08-2019,275.950012,277.950012,266.850006,273.850006,262.082306,45702652
-03-09-2019,272,272,266.950012,268.399994,256.866486,21241863
-04-09-2019,269.700012,275.850006,267.25,275.100006,263.278625,27309675
-05-09-2019,275,276.350006,271.049988,273.299988,261.555939,25085139
-06-09-2019,275.049988,277,272.100006,273.950012,262.17804,16675146
-09-09-2019,273.950012,278.700012,271,278,266.053955,18616889
-11-09-2019,278.5,285.850006,278.5,285.25,272.992432,20999669
-12-09-2019,286.75,288.799988,284.149994,287.049988,274.715088,21964832
-13-09-2019,285,292.5,282,291.700012,279.165283,27303181
-16-09-2019,288.200012,290.450012,283.799988,284.700012,272.466064,18267680
-17-09-2019,285,286.450012,273,273.950012,262.17804,21533362
-18-09-2019,277.200012,282.950012,274.399994,280.399994,268.35083,25478758
-19-09-2019,279.950012,279.950012,273.049988,274.049988,262.273682,23387797
-20-09-2019,274.5,307.649994,268.399994,301.700012,288.735565,84481749
-23-09-2019,307.549988,316,300.399994,313.75,300.267792,54178171
-24-09-2019,313.149994,315.149994,300.799988,302.600006,289.596893,40096711
-25-09-2019,297,297.5,278.700012,280.25,268.207306,73063465
-26-09-2019,281.5,289.899994,277,281.850006,269.738556,79005946
-27-09-2019,282.700012,286.049988,280,281.200012,269.116486,37851718
-30-09-2019,281.399994,281.850006,270.149994,270.799988,259.163361,41094131
-01-10-2019,272.75,275.5,245.550003,255.949997,244.951492,79350077
-03-10-2019,254,260.700012,250.100006,254.149994,243.228836,56207921
-04-10-2019,258.5,260.5,248.550003,249.949997,239.20932,60029186
-07-10-2019,251.5,253.399994,246.850006,249.100006,238.395874,39160623
-09-10-2019,250.100006,262,244.350006,260.950012,249.736664,60328507
-10-10-2019,258,258,252.600006,254.149994,243.228836,37577511
-11-10-2019,256.200012,261.399994,251.5,254.550003,243.611664,43272106
-14-10-2019,256.950012,259.399994,254,255.449997,244.472992,28265136
-15-10-2019,256.450012,259.899994,254.800003,258.450012,247.344086,23444973
-16-10-2019,259.299988,261.950012,255,256.049988,245.047195,30892295
-17-10-2019,256.399994,266,255.600006,265.450012,254.043304,37061013
-18-10-2019,264.399994,271.350006,263.200012,269.649994,258.062805,33203721
-22-10-2019,270.399994,275,268.5,270.5,258.876282,27574295
-23-10-2019,270.75,277.799988,268.649994,275.450012,263.613556,31789622
-24-10-2019,276,277.649994,248.649994,262.5,251.220032,63943183
-25-10-2019,265.799988,284.149994,263.549988,281.549988,269.451447,105518180
-27-10-2019,284.950012,284.950012,280.25,281.799988,269.690674,12183625
-29-10-2019,283.149994,285,278.549988,280.649994,268.590088,51033578
-30-10-2019,283,291,279.25,289.899994,277.442627,51469048
-31-10-2019,293.350006,317.799988,292.75,312.399994,298.975739,128449327
-01-11-2019,312.399994,315,308.600006,313.549988,300.076355,44894016
-04-11-2019,316,319,312.350006,314.299988,300.794098,31535656
-05-11-2019,313.899994,322,312.799988,319.200012,305.483582,50080853
-06-11-2019,318.950012,318.950012,314,317.549988,303.904449,32157080
-07-11-2019,318.25,323.299988,316.799988,318.149994,304.478699,33926772
-08-11-2019,316.200012,321,314.5,316,302.421082,25423362
-11-11-2019,314.700012,319.649994,313.100006,318.25,304.574402,20491942
-13-11-2019,316.049988,318.600006,305.649994,306.799988,293.616394,32675829
-14-11-2019,306.950012,309.5,299.700012,306,292.850769,43617772
-15-11-2019,312,323.700012,310.049988,321.899994,308.067535,95199897
-18-11-2019,324,329.850006,323.75,325.100006,311.130035,39009263
-19-11-2019,325.799988,331.799988,322.100006,330.399994,316.202301,41372145
-20-11-2019,332,332.5,325.100006,328.799988,314.671021,29972583
-21-11-2019,329.25,332.850006,326.549988,331.350006,317.111481,34116162
-22-11-2019,331.450012,333.799988,328.25,329.299988,315.149536,28974967
-25-11-2019,329,337.5,328.350006,336.100006,321.657379,27561300
-26-11-2019,338,340,332.600006,335.5,321.08313,36464072
-27-11-2019,335.950012,345.549988,334.049988,343.549988,328.787231,33971305
-28-11-2019,346.850006,351,344.5,349.299988,334.2901,42538227
-29-11-2019,348.850006,348.850006,340.600006,341.850006,327.160278,23081823
-02-12-2019,343.899994,344.350006,336.200012,338.5,323.954224,20648850
-03-12-2019,341,342.950012,333.350006,336.25,321.800903,26482178
-04-12-2019,334.100006,342.950012,331.850006,341.850006,327.160278,26789483
-05-12-2019,343,344.600006,335.149994,336.200012,321.753052,30429507
-06-12-2019,336.700012,337.649994,318,320,306.249176,47027528
-09-12-2019,318.950012,327.649994,314.75,316.700012,303.091003,52435239
-10-12-2019,317.200012,322.649994,312.25,313.399994,299.9328,52155809
-11-12-2019,311.200012,315.75,308,312.799988,299.358582,52557951
-12-12-2019,314,322.950012,313.549988,321.850006,308.019684,37804216
-13-12-2019,325.200012,333.450012,325,332.549988,318.259857,40955226
-16-12-2019,335.950012,337.25,330.799988,331.850006,317.589996,35027613
-17-12-2019,333.25,335.75,330.649994,332.899994,318.594849,26734601
-18-12-2019,335,335.549988,325.799988,326.950012,312.900543,26449075
-19-12-2019,327.350006,329.600006,324.5,328.149994,314.04895,27516289
-20-12-2019,330.350006,339.5,330.350006,337.850006,323.332184,51839714
-23-12-2019,335.700012,338.850006,330.350006,332.399994,318.116333,30150335
-24-12-2019,333.200012,334.200012,329.200012,331.450012,317.207184,21747782
-26-12-2019,333,333.450012,328.100006,329.850006,315.675934,24616942
-27-12-2019,333.399994,338.350006,333,337.25,322.757965,33477173
-30-12-2019,337.75,337.850006,332.5,334.399994,320.030396,22775554
-31-12-2019,334.399994,336.350006,332.549988,333.75,319.408325,23801635
-01-01-2020,334.700012,335.950012,332.149994,334.450012,320.078278,17379320
-02-01-2020,334.5,339.850006,333.350006,339.299988,324.719849,20324236
-03-01-2020,337.950012,337.950012,332,333.700012,319.360474,21853208
-06-01-2020,331.700012,331.700012,317.700012,319,305.292175,35645325
-07-01-2020,324.450012,327,315.399994,318.399994,304.717926,50966826
-08-01-2020,312.100006,321.5,311,319.799988,306.05777,44527485
-09-01-2020,326.899994,331.399994,325,330.200012,316.010895,40348407
-10-01-2020,331,337.950012,328.100006,332.25,317.972778,42377838
-13-01-2020,334,335.450012,329.049988,330.75,316.537262,23615129
-14-01-2020,329.799988,331.700012,326.5,328,313.905426,26296117
-15-01-2020,329,329.200012,322.350006,324.25,310.316589,32625740
-16-01-2020,324,326.899994,322.350006,323.299988,309.407379,26653623
-17-01-2020,313,323.5,310.100006,318,304.335144,58396326
-20-01-2020,321,321.450012,313.399994,314,300.507019,30682902
-21-01-2020,313.799988,316.950012,312,313.700012,300.21991,30591772
-22-01-2020,317,317,313.700012,316.149994,302.564636,24994911
-23-01-2020,316,324.799988,314.149994,323.200012,309.311707,33293610
-24-01-2020,323.5,327.299988,321.149994,324.049988,310.125122,22706879
-27-01-2020,320.899994,322,315.799988,316.200012,302.612488,23309355
-28-01-2020,317.950012,320,311.049988,315.100006,301.559753,26488426
-29-01-2020,317.850006,319.700012,315.549988,316.450012,302.851746,23914114
-30-01-2020,316.75,316.75,305.649994,310.700012,297.348846,35802330
-31-01-2020,313.700012,321.700012,308.600006,318.450012,304.765808,92656638
-03-02-2020,303,306.850006,295.350006,298.100006,285.290283,56060158
-04-02-2020,302.899994,307.549988,297.100006,306.25,293.090027,51141567
-05-02-2020,306.899994,313.649994,304.600006,311,297.635925,35014841
-06-02-2020,311.200012,323.5,310.100006,321.950012,308.115387,57757656
-07-02-2020,321.5,325,318.399994,320.549988,306.775574,37126803
-10-02-2020,319.799988,322.799988,316.5,318.5,304.813629,24816396
-11-02-2020,321.049988,325.799988,321.049988,324.350006,310.412262,30188757
-12-02-2020,329.899994,329.899994,319.25,320.200012,306.440613,38930849
-13-02-2020,322,330.950012,322,327.450012,313.379059,62516057
-14-02-2020,328.100006,331.899994,318.549988,319.399994,305.674988,48205947
-17-02-2020,320.950012,321.149994,311.649994,314.200012,300.698425,36950692
-18-02-2020,315.399994,319.200012,309.399994,317.549988,303.904449,38588583
-19-02-2020,322.299988,324,317.25,320.350006,306.584167,39846727
-20-02-2020,319.350006,329.200012,318.75,327.649994,313.570465,40150409
-24-02-2020,325.75,331.299988,321.850006,322.950012,309.072418,45273936
-25-02-2020,325.899994,328.149994,322.200012,326.799988,312.756989,39050709
-26-02-2020,324.850006,330.799988,324.200012,328.200012,314.096863,43915281
-27-02-2020,328,330,318,321.950012,308.115387,47010040
-28-02-2020,312,314.649994,301.100006,303,289.979675,59705346
-02-03-2020,311,312,284.049988,287.399994,275.050049,66711413
-03-03-2020,293,294.399994,285.299988,289.850006,277.394775,61949382
-04-03-2020,291.799988,293,275.100006,285.299988,273.040283,73675736
-05-03-2020,290.899994,298.399994,270,288.5,276.102753,149245973
-06-03-2020,268,274.399994,253.949997,270.5,258.876282,106043172
-09-03-2020,260.049988,262.75,251.149994,253.449997,242.558929,101286241
-11-03-2020,253,258.5,243.100006,245.100006,234.567749,90845604
-12-03-2020,231.899994,231.899994,208.600006,212.600006,203.46431,99767083
-13-03-2020,200,248.800003,184.649994,242,231.600952,155701316
-16-03-2020,227.899994,231.399994,220.600006,223.350006,213.752365,75583409
-17-03-2020,227.199997,229.899994,212.050003,215.149994,205.904724,65403057
-18-03-2020,221,223.149994,200.100006,215.199997,205.952591,101356399
-19-03-2020,202.949997,219.75,198.149994,203.649994,194.898895,93533467
-20-03-2020,205.550003,215.699997,200,209.850006,200.832474,77391650
-23-03-2020,190,199.5,180.25,181.600006,173.796417,61750037
-24-03-2020,190.949997,191.949997,173.550003,183.199997,175.327652,67491360
-25-03-2020,178,195.25,176.449997,189.899994,181.739746,71567553
-26-03-2020,191.550003,201,185.100006,192.75,184.467285,107260359
-27-03-2020,202,211.899994,195,195.949997,187.52977,114740377
-30-03-2020,190,195,186.25,186.899994,178.868652,60081554
-31-03-2020,192,198.5,188.050003,196.850006,188.391113,59543412
-01-04-2020,194,194.5,185.25,186.550003,178.533707,52954239
-03-04-2020,187.550003,188.199997,175,175.5,167.958542,64448494
-07-04-2020,184.399994,187.300003,177.600006,186.399994,178.390137,72130500
-08-04-2020,182.899994,194.399994,180.449997,183,175.136246,80435759
-09-04-2020,188,190,183.600006,187.75,179.682144,62416005
-13-04-2020,186.800003,188.699997,183.100006,183.5,175.614761,51847146
-15-04-2020,187,191.949997,180.149994,182.350006,174.514191,72190004
-16-04-2020,182,189.899994,180.25,188.5,180.399918,61165773
-17-04-2020,196,198,186.300003,193.25,184.945786,89851063
-20-04-2020,194,197.350006,190.050003,192.5,184.228027,81958510
-21-04-2020,188,188.199997,183,184.75,176.81105,53042420
-22-04-2020,185.5,189.5,181.350006,188.699997,180.591309,61503413
-23-04-2020,187.75,189.899994,185.149994,186.699997,178.677246,50955312
-24-04-2020,184,184,179,179.75,172.025909,65137305
-27-04-2020,183.5,183.5,180.5,180.899994,173.126495,42996571
-28-04-2020,182,185.350006,181.199997,184.300003,176.380386,49590230
-29-04-2020,185,191.800003,183.5,190.100006,181.931152,57470466
-30-04-2020,193.5,195.899994,189.699997,190.5,182.31398,63063889
-04-05-2020,182.449997,183.5,178,178.850006,171.164597,58118177
-05-05-2020,181,181.25,168.800003,170.399994,163.077682,91050439
-06-05-2020,171.149994,173.300003,166.550003,171.100006,163.747604,73156432
-07-05-2020,170.850006,172.550003,168.800003,170.75,163.412659,42942399
-08-05-2020,172.449997,173.800003,166.100006,166.649994,159.488831,55932236
-11-05-2020,167.949997,168.899994,165,165.449997,158.340393,54591827
-12-05-2020,164.199997,168.5,160.850006,166.899994,159.728088,70752542
-13-05-2020,178.550003,178.550003,170.5,174.100006,166.618698,81720683
-14-05-2020,170.949997,171.75,167.5,167.949997,160.732971,48136531
-15-05-2020,167.949997,168.25,164.699997,166.399994,159.249557,35495540
-18-05-2020,166.399994,166.399994,155,155.300003,148.626572,77349435
-19-05-2020,157.5,157.850006,152.399994,152.800003,146.233978,71522334
-20-05-2020,153,155.25,151.149994,153.399994,146.808197,66168767
-21-05-2020,153.649994,156.149994,151.5,151.949997,145.420517,61147471
-22-05-2020,152,155.600006,149.449997,150.850006,144.367783,87064198
-26-05-2020,152.399994,153.199997,150.199997,151.399994,144.894135,48275988
-27-05-2020,151.949997,160.800003,150.800003,158.600006,151.78476,88195120
-28-05-2020,159.449997,162.399994,156.699997,158.199997,151.401932,76968678
-29-05-2020,156.100006,161.899994,155.199997,161.300003,154.368729,58363280
-01-06-2020,164,171.399994,163.350006,170.050003,162.742737,92740893
-02-06-2020,169.899994,171.300003,167.199997,170.25,162.934143,70419104
-03-06-2020,172.5,179.899994,172,174.899994,167.384323,113168889
-04-06-2020,174.899994,177.649994,171.5,174.050003,166.570847,83494674
-05-06-2020,176.550003,189.800003,176,187.800003,179.729996,201321234
-08-06-2020,197,197.5,185.800003,186.800003,178.772964,151741826
-09-06-2020,187.699997,191,183.350006,184.449997,176.523941,96654191
-10-06-2020,184.550003,189,183.800003,187.699997,179.634277,67333317
-11-06-2020,188,190.399994,176.350006,177.149994,169.537628,91726802
-12-06-2020,170,180,169.800003,179.149994,171.451691,92758901
-15-06-2020,177.850006,177.850006,172,173.699997,166.235886,63613412
-16-06-2020,178,178.949997,169.399994,172.899994,165.470261,63925976
-17-06-2020,171,176.199997,169.25,172.949997,165.518112,73866905
-18-06-2020,172.399994,180.649994,171.100006,179.649994,171.930191,58261857
-19-06-2020,180.300003,184.949997,179.5,184.5,176.571793,76895151
-22-06-2020,185,191.75,184.25,187.699997,179.634277,80023958
-23-06-2020,189.600006,193.100006,187.850006,192.449997,184.180161,65487085
-24-06-2020,194.800003,194.899994,183.899994,184.600006,176.667496,74668987
-25-06-2020,182.199997,186.800003,180.399994,185.25,177.289581,73620385
-26-06-2020,188,188.600006,183.800003,184.600006,176.667496,49176958
-29-06-2020,183,183.100006,178.5,179.25,171.547394,50966428
-30-06-2020,181.100006,182.899994,177.25,178.449997,170.781754,43613239
-01-07-2020,179.449997,185.399994,178.600006,184.800003,176.858902,54012853
-02-07-2020,185.649994,188,184,185.449997,177.480972,52127276
-03-07-2020,186.649994,186.850006,183.399994,184.699997,176.763184,38048810
-06-07-2020,186.600006,189.850006,186.149994,188.050003,179.969254,43773740
-07-07-2020,187,189.199997,184.050003,188.600006,180.495621,55124494
-08-07-2020,188.899994,197.449997,188.399994,191.899994,183.653809,143063102
-09-07-2020,192.800003,201,192.550003,199.100006,190.544434,89539723
-10-07-2020,198,202.5,194.800003,195.600006,187.194824,111406477
-13-07-2020,198.800003,199.800003,191.600006,192.699997,184.419434,61949761
-14-07-2020,192.300003,192.300003,184.600006,186.050003,178.055191,62239932
-15-07-2020,187.949997,189.949997,183,183.800003,175.901871,58527305
-16-07-2020,185,186.949997,181.649994,186.25,178.246613,46546803
-17-07-2020,186.800003,189.5,185,188.199997,180.112793,47035238
-20-07-2020,190,193.25,188.75,190.75,182.553238,45672856
-21-07-2020,192.449997,196.199997,191.5,194.399994,186.046371,59281860
-22-07-2020,195.699997,196.75,190.100006,192,183.749512,62276152
-23-07-2020,192.399994,199.100006,191.149994,198.25,189.730942,70801412
-24-07-2020,195.699997,196.300003,190.649994,191.949997,183.701645,65265493
-27-07-2020,193,193.199997,186.5,187.149994,179.107925,50697767
-28-07-2020,188,190.5,185.75,189.449997,181.309097,51488617
-29-07-2020,187.600006,195.25,187,191.199997,182.983887,73763368
-30-07-2020,192.5,193.5,186.050003,186.550003,178.533707,48472816
-31-07-2020,188,194.850006,186.699997,191.449997,183.223145,145892485
-03-08-2020,192,194.600006,190.050003,192.25,183.988754,72454278
-04-08-2020,193.350006,193.800003,190.5,191.600006,183.366714,43866676
-05-08-2020,192.75,196.850006,191,191.449997,183.223145,68888892
-06-08-2020,192.300003,194.5,190.25,190.949997,182.744629,59740172
-07-08-2020,191.449997,192.100006,189.550003,190.649994,182.457535,44822338
-10-08-2020,191.850006,195.5,191.699997,193.800003,185.472168,48784530
-11-08-2020,195,196.800003,193.75,195.050003,186.668457,43890305
-12-08-2020,196,204.25,194.600006,203.300003,194.563934,157818228
-13-08-2020,205.5,207.300003,200.75,201.899994,193.224075,70443118
-14-08-2020,203,204,194.600006,196.5,188.056137,56169088
-17-08-2020,198.449997,198.649994,191.5,193.100006,184.802246,54787889
-18-08-2020,193.800003,195.75,191.699997,195.100006,186.716309,46294169
-19-08-2020,196.399994,200.300003,195.899994,197.050003,188.582504,59296062
-20-08-2020,194,196.350006,193.25,194.75,186.381348,37504602
-21-08-2020,199,201.5,197.649994,198.399994,189.874496,68041871
-24-08-2020,200,202.800003,198.600006,201.449997,192.793427,53850253
-25-08-2020,204,208.449997,202.699997,207.949997,199.01413,105394375
-26-08-2020,208.5,210.350006,206.149994,209.850006,200.832474,66749637
-27-08-2020,210.5,216.5,210.5,215.649994,206.383224,80997993
-28-08-2020,217,225.899994,216.800003,224.850006,215.187927,95974037
-31-08-2020,231.550003,231.550003,210.350006,212,202.890091,119986476
-01-09-2020,213.100006,218.899994,211.199997,218.100006,208.727966,75048313
-02-09-2020,218.25,219,212.300003,216.25,206.957458,47608088
-03-09-2020,217.5,218.25,212.300003,213.149994,203.990662,38594129
-04-09-2020,210,212.300003,205.899994,206.600006,197.722137,54435758
-07-09-2020,207.5,209.649994,205.399994,207.899994,198.966263,35687359
-08-09-2020,207.899994,208.5,202.899994,204.050003,195.281708,34146789
-09-09-2020,201.100006,201.399994,192.5,194.850006,186.477051,72715826
-10-09-2020,197.699997,201.449997,195.199997,198.149994,189.635239,67789617
-11-09-2020,198.550003,203.850006,197,202.699997,193.989716,48487971
-14-09-2020,205.899994,206.199997,197.350006,198.5,189.9702,63605531
-15-09-2020,199.899994,201,197.100006,200.149994,191.549301,51761038
-16-09-2020,199.850006,200.050003,196.25,198.199997,189.68309,52404964
-17-09-2020,197,198,195,195.449997,187.051254,41223296
-18-09-2020,196,197.199997,189.699997,192.600006,184.323746,55286316
-21-09-2020,193.050003,193.5,184.25,185.800003,177.815933,57611375
-22-09-2020,186.149994,188.300003,181.149994,186.199997,178.198746,51210889
-23-09-2020,188.149994,188.949997,181,183.800003,175.901871,44320497
-24-09-2020,181.100006,181.800003,175.5,176.350006,168.772003,46114798
-25-09-2020,179,182.75,176.149994,182.199997,174.370636,46550127
-28-09-2020,184,188.149994,183.350006,187.25,179.203629,41921548
-29-09-2020,188.5,188.949997,183.25,185.050003,177.098175,35688726
-30-09-2020,185.050003,186.800003,182.399994,185.399994,177.433121,37641083
-01-10-2020,187,191.199997,186.899994,190.300003,182.122559,43588724
-05-10-2020,192,193.800003,187.050003,188.75,180.639175,41694686
-06-10-2020,191.100006,192.100006,188.300003,191.600006,183.366714,31098726
-07-10-2020,192.550003,193.149994,189.100006,190.699997,182.505371,34578053
-08-10-2020,191.350006,195.800003,190.550003,191.5,183.271011,43351606
-09-10-2020,192,198.800003,190.550003,198.300003,189.778809,64907230
-12-10-2020,199.699997,205.949997,197.25,198.699997,190.161606,69122798
-13-10-2020,198.649994,200,195.100006,195.699997,187.290527,34948525
-14-10-2020,194.050003,200.899994,193.050003,200.050003,191.453598,40548275
-15-10-2020,201,202.5,192,192.850006,184.562988,49184123
-16-10-2020,194,196.75,191.600006,195.949997,187.52977,36893126
-19-10-2020,196.199997,204.600006,196.050003,204,195.233841,60220779
-20-10-2020,201,204.350006,200.699997,203.050003,194.324677,39316753
-21-10-2020,204.699997,207.300003,198.850006,203.75,194.994598,54515523
-22-10-2020,201.899994,204.600006,201.100006,203.300003,194.563934,33721637
-23-10-2020,204,205.600006,201.550003,202.800003,194.085419,32707020
-26-10-2020,202.699997,204,195.600006,196.699997,188.247543,45470123
-27-10-2020,197.25,197.550003,192.25,194.649994,186.285629,37794381
-28-10-2020,195,195,189.050003,190.449997,182.266129,46458319
-29-10-2020,189.350006,190.699997,185.899994,188.699997,180.591309,44822673
-30-10-2020,189.350006,192,186.149994,189.25,181.117676,41519686
-02-11-2020,192.199997,197.25,190.050003,196.050003,187.625473,52600119
-03-11-2020,198,205.800003,197.600006,204.75,195.95163,69890201
-04-11-2020,203.5,209,198.050003,207,198.104935,117577856
-05-11-2020,216,221,214.75,218.649994,209.254318,138023646
-06-11-2020,219,221.850006,217.050003,219.199997,209.780685,73147085
-09-11-2020,222.5,222.649994,217.050003,219.5,210.067795,60359458
-10-11-2020,223.100006,235,223,231.699997,221.743546,135294550
-11-11-2020,232.75,239.350006,227.75,234.199997,224.136139,107094861
-12-11-2020,233.199997,233.350006,225.649994,226.800003,217.054123,58859905
-13-11-2020,225,230.649994,220.100006,229.449997,219.590225,70676525
-14-11-2020,232,232.899994,227.75,229.649994,219.781631,7753219
-17-11-2020,231.850006,241.600006,231,240.199997,229.878281,80501583
-18-11-2020,239.399994,253,237.899994,252,241.171234,104514060
-19-11-2020,248,251.800003,239,239.75,229.447647,82284278
-20-11-2020,241.5,245.399994,233.949997,242.75,232.318726,84411129
-23-11-2020,243.5,246.149994,238.100006,238.699997,228.442749,57538324
-24-11-2020,240.5,245,239.5,243.850006,233.37146,47636611
-25-11-2020,245.449997,249.899994,241.600006,243,232.557983,74767232
-26-11-2020,244,246.25,240.149994,245.449997,234.902679,64248318
-27-11-2020,245.449997,246.25,242.050003,244.25,233.754257,54355703
-01-12-2020,245,248.949997,244.25,248.050003,237.390976,37003272
-02-12-2020,248.350006,250.850006,244.100006,246.949997,236.338242,56723083
-03-12-2020,249.300003,259,248,256.299988,245.286438,79266442
-04-12-2020,257,264.350006,253.550003,263.5,252.177078,79252024
-07-12-2020,263.799988,271.450012,263,269.600006,258.014923,76053084
-08-12-2020,270.950012,273.700012,265.25,271.899994,260.216095,65617502
-09-12-2020,272.100006,274.899994,269.200012,270.350006,258.732697,48495641
-10-12-2020,269,271,265.549988,269.549988,257.967072,38676657
-11-12-2020,270.049988,276.25,270.049988,272.450012,260.742462,50255223
-14-12-2020,274,276.149994,272.350006,274.200012,262.417297,31946501
-15-12-2020,274.049988,274.049988,268.149994,270.649994,259.019775,34890948
-16-12-2020,272.799988,273.649994,268.5,269.399994,257.823517,24844177
-17-12-2020,270,272.149994,266.700012,267.700012,256.196625,25904699
-18-12-2020,267.700012,271.950012,265,271.450012,259.785461,29816205
-21-12-2020,268.450012,269,251.050003,254.699997,243.755203,55160758
-22-12-2020,254.800003,258.700012,248.25,257.450012,246.387054,51189571
-23-12-2020,256.950012,263.899994,255.600006,263,251.698547,29056404
-24-12-2020,265,268.850006,264.649994,266.850006,255.383133,28585509
-28-12-2020,268.75,276,268,275.200012,263.374298,36870242
-29-12-2020,276.299988,279.899994,274.700012,277.899994,265.958282,45032526
-30-12-2020,278,278.700012,272.5,276.899994,265.001251,30971894
-31-12-2020,275,277.25,272.600006,274.950012,263.13504,29467966
-01-01-2021,274.899994,280,274.399994,279.399994,267.393829,24531791
-04-01-2021,281.850006,283.899994,277.75,281.049988,268.9729,31450608
-05-01-2021,278.049988,282.450012,277,281.75,269.642853,27393072
-06-01-2021,283,289.149994,281.399994,285.049988,272.801025,40765708
-07-01-2021,289,291.799988,287,287.700012,275.337158,30546600
-08-01-2021,290.100006,291.399994,285.200012,286,273.710205,32543357
-11-01-2021,288,288.200012,279.600006,282.5,270.360596,29703173
-12-01-2021,280,293.850006,277.899994,292.5,279.930878,44307145
-13-01-2021,296,308,294.5,306.799988,293.616394,78042133
-14-01-2021,306.700012,309.25,303.799988,307.25,294.047058,40123498
-15-01-2021,306.799988,310.899994,301.299988,303.850006,290.793182,35307601
-18-01-2021,303.5,308.649994,292.200012,294.450012,281.79715,54969750
-19-01-2021,297.649994,302.5,296.399994,298.600006,285.768768,35803901
-20-01-2021,298.799988,304.700012,296.850006,302.549988,289.549011,33759304
-21-01-2021,304,305.149994,291.5,294.850006,282.179932,29995203
-22-01-2021,295.5,298,282.399994,283.700012,271.509033,44440810
-25-01-2021,284.5,288,277.049988,280.950012,268.877228,34034630
-27-01-2021,280.200012,284.850006,272.700012,275.649994,263.804962,39211107
-28-01-2021,271.899994,283.350006,269.5,282.350006,270.217072,48717297
-29-01-2021,285.600006,290.649994,279.100006,282.100006,269.977783,42300984
-01-02-2021,285.100006,313.899994,282.75,310.700012,297.348846,103414068
-02-02-2021,315,337.399994,315,333.100006,318.786255,121434166
-03-02-2021,333.75,339.899994,325.799988,335.950012,321.513794,66420168
-04-02-2021,334.399994,358,331.100006,355.100006,339.840912,145203439
-05-02-2021,387,408.350006,385.149994,393.100006,376.207977,214955688
-08-02-2021,398,407.799988,394.75,397.049988,379.988251,79389205
-09-02-2021,396.75,403.5,389,394.799988,377.83493,63869990
-10-02-2021,394.049988,397.899994,388,392.25,375.394501,54163507
-11-02-2021,391.799988,396.950012,388.25,390.149994,373.384735,36392708
-12-02-2021,391,399.350006,385.549988,393.149994,376.255829,53589755
-15-02-2021,397.5,409.450012,395.700012,406.950012,389.46283,56608937
-16-02-2021,412,415.75,400.299988,402.350006,385.060486,80365431
-17-02-2021,403,414.850006,400.149994,411.75,394.05658,74161370
-18-02-2021,425.049988,427.700012,413.700012,415.200012,397.358337,67154539
-19-02-2021,415,415,395,399.549988,382.380798,66155518
-22-02-2021,400.600006,401,385.649994,389.5,372.762695,52535049
-23-02-2021,392,399.700012,389,395.600006,378.600555,45462768
-24-02-2021,397,410.5,395.200012,406.25,388.792938,39632090
-25-02-2021,411,414.899994,406.549988,407.25,389.749939,46988836
-26-02-2021,399.5,401,387,390.149994,373.384735,64450414
-01-03-2021,395.100006,397.700012,391,394.950012,377.978485,29677890
-02-03-2021,395,399.549988,390.549988,394.200012,377.260742,30534337
-03-03-2021,396.5,408.899994,396,405.049988,387.64447,46268223
-04-03-2021,398.700012,403.5,394.450012,395.649994,378.648407,43603653
-05-03-2021,395,395,378.100006,383.649994,367.164032,72179228
-08-03-2021,388.450012,393.399994,386.049988,389.600006,372.858398,39147858
-09-03-2021,393.450012,394.899994,382.25,387.600006,370.944336,28054083
-10-03-2021,391.100006,393,385.700012,387.700012,371.040039,22677399
-12-03-2021,391.700012,393.200012,377.5,381.100006,364.723663,35336355
-15-03-2021,382.5,386,369.350006,383.899994,367.40329,42722585
-16-03-2021,385.600006,387.850006,376.100006,378.549988,362.283203,38196452
-17-03-2021,378.200012,379.649994,366.049988,368.149994,352.330109,33143064
-18-03-2021,371.5,375,361.100006,367.100006,351.325256,39405038
-19-03-2021,363.950012,372.899994,357.25,371.149994,355.201202,60309145
-22-03-2021,372,372.799988,363.5,367,351.229523,28461974
-23-03-2021,368.700012,377.950012,367.049988,372.700012,356.684631,41032380
-24-03-2021,368.5,369.049988,358.649994,359.850006,344.38678,42318999
-25-03-2021,360,360.850006,345.200012,355.200012,339.936615,57495003
-26-03-2021,360,362,354.549988,357.200012,341.850647,40718848
-30-03-2021,360.100006,364.299988,356.299988,360.799988,345.295959,39405124
-31-03-2021,360.299988,367.850006,357.950012,364.299988,348.645538,38651025
-01-04-2021,367.700012,371.899994,363.100006,370.649994,354.722687,31883453
-05-04-2021,367.5,369.200012,349.049988,353.549988,338.357483,51743981
-06-04-2021,355.700012,357,349.299988,350.549988,335.48642,44147709
-07-04-2021,351.25,363.200012,347.600006,358.549988,343.142639,48023602
-08-04-2021,361,363.299988,354.299988,355.600006,340.319427,33370259
-09-04-2021,354.399994,364.5,351.200012,353,337.831146,46473100
-12-04-2021,344,344,322.549988,328.850006,314.718903,75501713
-13-04-2021,332,342.25,330.5,341,326.346802,49773360
-15-04-2021,342.100006,347.549988,336.100006,342.700012,327.973785,52992349
-16-04-2021,343,345.5,338.649994,339.899994,325.294037,37766793
-19-04-2021,327.149994,332.049988,321.299988,331.149994,316.920044,53304377
-20-04-2021,335.100006,339.899994,326.700012,329.5,315.340973,41296147
-22-04-2021,326,337.649994,323.299988,336.649994,322.183716,49105833
-23-04-2021,331.649994,339.899994,331.649994,336.450012,321.99234,44223940
-26-04-2021,339.25,347.450012,339.25,344.299988,329.504974,49234985
-27-04-2021,344,354.950012,342.399994,353.049988,337.878967,46003023
-28-04-2021,357,364.299988,356.049988,363.399994,347.784241,56696255
-29-04-2021,365,369.950012,355.5,359.399994,343.956146,63692926
-30-04-2021,353.450012,362.5,350.450012,353.5,338.309631,53832840
-03-05-2021,349.600006,352.5,341.399994,350.600006,335.534271,43691860
-04-05-2021,355,362.899994,350.200012,351.5,336.395599,57749307
-05-05-2021,356.5,357.450012,348,355.399994,340.128021,40872501
-06-05-2021,358,359.350006,350.549988,355.549988,340.271545,36294427
-07-05-2021,357.5,362,353,358.25,342.85553,38357618
-10-05-2021,360.5,367,358.799988,361.700012,346.157318,41739324
-11-05-2021,356.850006,366.399994,354.75,364.649994,348.980499,41892770
-12-05-2021,362.799988,373.5,361.899994,367.700012,351.899445,53436590
-14-05-2021,370,372.5,359.549988,360.450012,344.961029,51722170
-17-05-2021,364.399994,385.200012,363.649994,383.100006,366.637695,106555796
-18-05-2021,390,392.549988,380.049988,382.25,365.824219,70917710
-19-05-2021,382,389.5,381.200012,384.399994,367.881836,48189573
-20-05-2021,387,387.799988,382,384.549988,368.025391,42898608
-21-05-2021,390,404.399994,378,401.200012,383.9599,192810772
-24-05-2021,417,419.200012,405.299988,412.049988,394.343658,142964052
-25-05-2021,415.100006,415.5,408.5,412.350006,394.630798,56048127
-26-05-2021,413.799988,418.75,410.799988,413.549988,395.779205,52357719
-27-05-2021,413.700012,429.100006,412,425.200012,406.928619,73392997
-28-05-2021,430.5,433.649994,420.049988,422.049988,403.91394,65137568
-31-05-2021,421,426,418,424.350006,406.115143,38291043
-01-06-2021,426.049988,435.350006,425.600006,432.549988,413.962738,59299647
-02-06-2021,430.799988,437.950012,429.149994,437.25,418.460815,38657806
-03-06-2021,437,441.950012,433.5,439.649994,424.642334,38909199
-04-06-2021,437.5,441.899994,431.75,433.600006,418.798859,36898769
-07-06-2021,435.100006,437.399994,430.799988,432.25,417.494934,20201197
-08-06-2021,432.25,432.5,424,427.200012,412.61734,31113823
-09-06-2021,427.5,432.299988,418.200012,421.450012,407.063599,27784834
-10-06-2021,424.899994,433.299988,422.399994,432.25,417.494934,27397712
-11-06-2021,434.850006,435.5,425.25,429.600006,414.935394,26831924
-14-06-2021,427,432.450012,416.700012,430.350006,415.65979,30106015
-15-06-2021,429.200012,432.799988,428,429.5,414.838806,16413658
-16-06-2021,428,432.75,425,425.950012,411.410004,19701175
-17-06-2021,421,425.950012,416.600006,420.25,405.904541,23048331
-18-06-2021,423.899994,423.899994,402.649994,412.899994,398.80545,45748727
-21-06-2021,406.350006,421,400.5,419.75,405.421631,33128978
-22-06-2021,423,425.450012,417.299988,418.649994,404.359161,28442965
-23-06-2021,421.100006,424.75,415,418.850006,404.552338,27564829
-24-06-2021,420.350006,422.75,416.299988,417.200012,402.958679,19214547
-25-06-2021,421,431,419.049988,428.799988,414.162689,29886797
-28-06-2021,430.700012,433.149994,424.549988,426.75,412.182648,29370660
-29-06-2021,427.5,428.950012,420.549988,421.5,407.111877,22275961
-30-06-2021,423,424.899994,418.299988,419.200012,404.890411,18337773
-01-07-2021,420.299988,423.700012,417.149994,420.399994,406.049438,16161469
-02-07-2021,420.299988,425.399994,419,424.399994,409.912903,16423811
-05-07-2021,426.5,434.5,424.25,432.649994,417.881287,16483761
-06-07-2021,431.700012,436.5,428.200012,429.75,415.080261,20195278
-07-07-2021,429.350006,434,427.549988,432.850006,418.074463,14473774
-08-07-2021,432.799988,435.399994,422.100006,424.450012,409.961182,21433043
-09-07-2021,425,427.5,421.049988,423.75,409.285095,16844494
-12-07-2021,426.5,430.25,424.600006,427.450012,412.858795,12886781
-13-07-2021,430,431.799988,428.299988,429.100006,414.452454,12831125
-14-07-2021,429,432.299988,426.399994,431.049988,416.335876,12767351
-15-07-2021,432.700012,432.950012,429.649994,431.700012,416.963715,11030732
-16-07-2021,432,432.5,427.450012,430,415.321747,8713863
-19-07-2021,423.399994,429.450012,418.850006,427.899994,413.293396,14426686
-20-07-2021,427,427,418.899994,420.899994,406.532349,14623321
-22-07-2021,425.549988,426.700012,420.899994,422.049988,407.643097,11799761
-23-07-2021,422.899994,429.950012,419.5,428.899994,414.259277,17704661
-26-07-2021,427.799988,427.799988,422.299988,423.299988,408.850433,14037519
-27-07-2021,424.149994,433.25,424,429.950012,415.273438,24119619
-28-07-2021,430,430.5,421.049988,425.5,410.975342,17636515
-29-07-2021,426,443.600006,425.5,441.549988,426.477448,35263606
-30-07-2021,441.5,444.399994,430.700012,431.799988,417.060303,35196813
-02-08-2021,434.75,436.700012,431.799988,434.899994,420.054474,16926025
-03-08-2021,434.950012,447.899994,433.600006,446.5,431.258514,40922962
-04-08-2021,448.649994,467.450012,441.5,456.950012,441.351807,129761158
-05-08-2021,461,462.5,438.399994,441.850006,426.767242,58595639
-06-08-2021,443.700012,447,434,435.649994,420.77887,38236066
-09-08-2021,437.899994,441.799988,431,433.399994,418.605682,22196404
-10-08-2021,434.399994,436.399994,421.700012,426.450012,411.892914,27794251
-11-08-2021,429.799988,432.899994,423.149994,428.049988,413.438293,23827946
-12-08-2021,430,430.450012,425,427.149994,412.569,16847144
-13-08-2021,427.600006,432.25,425,431.200012,416.480804,20908992
-16-08-2021,430,434,424,424.850006,410.347534,17608693
-17-08-2021,424.850006,425.850006,415.25,421.5,407.111877,22957877
-18-08-2021,422.149994,424.350006,418,419.700012,405.373322,17668574
-20-08-2021,415,417.350006,405.149994,406.700012,392.817108,25541790
-23-08-2021,411.100006,413,401.25,409.5,395.521515,26559937
-24-08-2021,409.5,418.75,408.200012,417.600006,403.345032,19012313
-25-08-2021,419,421.299988,414.299988,416.25,402.041077,16410980
-26-08-2021,414.5,415.799988,410,410.75,396.728851,15897679
-27-08-2021,410.350006,414.350006,407.5,412.450012,398.370819,15090541
-30-08-2021,414.399994,423.299988,413.5,422.700012,408.270935,20308691
-31-08-2021,423.850006,427,418.700012,426.049988,411.506561,26262421
-01-09-2021,427.5,432.549988,425.149994,429.899994,415.225128,18776721
-02-09-2021,431.399994,433.5,427.75,429.75,415.080261,14372717
-03-09-2021,431.25,434.299988,428.200012,431.399994,416.67395,14233624
-06-09-2021,432,433.850006,430.049988,431.049988,416.335876,10694099
-07-09-2021,431.049988,431.700012,425.100006,429.100006,414.452454,14928735
-08-09-2021,429,435.399994,427.350006,431.350006,416.625641,22817464
-09-09-2021,430.25,433.799988,430,432.299988,417.543213,9662128
-13-09-2021,430.100006,433.799988,428.799988,432.850006,418.074463,9567921
-14-09-2021,435,436.75,432.25,433,418.21933,9981562
-15-09-2021,433,445,431.450012,443.850006,428.698944,22181568
-16-09-2021,444.850006,466.100006,442.75,463.700012,447.871368,42637448
-17-09-2021,468,471.899994,450.350006,454.100006,438.59906,41529478
-20-09-2021,449.399994,453.5,435.649994,437.450012,422.517456,18376916
-21-09-2021,440.149994,441.350006,432.649994,438.799988,423.82132,17279588
-22-09-2021,438.899994,442.799988,436.100006,438.850006,423.869659,14321143
-23-09-2021,442.399994,451.149994,442.049988,449.799988,434.445831,20516770
-24-09-2021,451.100006,451.899994,440,440.75,425.704773,10731274
-27-09-2021,444.899994,450.549988,442.25,446.600006,431.355072,11746892
-28-09-2021,449.200012,455.799988,439.600006,444.899994,429.713104,19241170
-29-09-2021,441.850006,462.299988,439.100006,460,444.297668,38635938
-30-09-2021,459.950012,464.899994,451.399994,453,437.536621,26530369
-01-10-2021,448.5,455.549988,443.799988,451.649994,436.232697,14777309
-04-10-2021,453.799988,464.399994,451.600006,463.149994,447.340118,16246765
-05-10-2021,462,469,458.700012,464.700012,448.83725,16487568
-06-10-2021,465,471,453.649994,457.200012,441.593262,19056690
-07-10-2021,462.100006,464,457.100006,457.899994,442.269348,9984651
-08-10-2021,461.899994,464,454.25,458,442.365936,16521128
-11-10-2021,460,474.950012,458.649994,469.25,453.231934,20686981
-12-10-2021,470,484.399994,468.100006,483,466.512543,33763609
-13-10-2021,486.149994,486.149994,478,481.700012,465.256958,17638983
-14-10-2021,482,493.899994,482,490.600006,473.853119,23431826
-18-10-2021,494,501,491.700012,497.950012,480.952209,20084248
-19-10-2021,500.350006,504.200012,483.25,488.200012,471.535065,20645100
-20-10-2021,488.799988,507.5,483.100006,499.899994,482.835663,34080545
-21-10-2021,504.899994,506.5,491.75,502.950012,485.781555,20808243
-22-10-2021,504.600006,508.700012,500,502.950012,485.781555,24080485
-25-10-2021,506.5,515.450012,497.850006,506.5,489.210358,35619415
-26-10-2021,507.600006,518.200012,507.600006,512.549988,495.053833,21107457
-27-10-2021,513.700012,526.849976,512.75,519.150024,501.428589,29463032
-28-10-2021,519.599976,520.549988,497.600006,501.350006,484.236176,28140401
-29-10-2021,501.5,512.650024,488.399994,502.149994,485.00885,31355893
-01-11-2021,508.5,516.950012,501,515.700012,498.096344,20679604
-02-11-2021,514.799988,525,512.049988,521.700012,503.89151,26797820
-03-11-2021,524,542.299988,515.200012,527.650024,509.638428,80775924
-04-11-2021,531.5,535.900024,528.049988,530.450012,512.342834,9796046
-08-11-2021,534.450012,534.450012,516.450012,523.25,505.388611,36802110
-09-11-2021,526.25,532,522.200012,529.150024,511.087219,25451967
-10-11-2021,525.549988,528.5,521.5,524.400024,506.499359,15805538
-11-11-2021,522.849976,522.849976,507.100006,509.600006,492.204529,23086898
-12-11-2021,512,513,502.700012,511.350006,493.894806,19836221
-15-11-2021,512.400024,515.900024,505.5,506.549988,489.258636,13328183
-16-11-2021,507.399994,507.399994,493.5,495.100006,478.199524,19553216
-17-11-2021,493.850006,505.399994,491,498.149994,481.145386,20488483
-18-11-2021,499.100006,506.200012,492.299988,503.799988,486.602539,22471070
-22-11-2021,506,506,477.5,486.399994,469.796478,28800269
-23-11-2021,485.25,495.399994,480,493.049988,476.219482,20000371
-24-11-2021,495.799988,500,489.049988,493.149994,476.316071,13963769
-25-11-2021,490,495.450012,486.299988,490.549988,473.80484,12894211
-26-11-2021,486.25,487.899994,467.100006,470.5,454.43924,26305817
-29-11-2021,470,477.75,454.299988,465.100006,449.223572,22407465
-30-11-2021,468,477.25,458,460.549988,444.828888,23026652
-01-12-2021,464.450012,477.25,464,475.299988,459.075378,17156956
-02-12-2021,474.5,478.149994,470.950012,477,460.717346,12962679
-03-12-2021,475.75,481.5,470.049988,473.149994,456.998779,16653993
-06-12-2021,473.149994,477,463.799988,465.299988,449.416748,14353300
-07-12-2021,469.200012,479.700012,469.200012,476.700012,460.427612,13644942
-08-12-2021,480.899994,492.399994,480.25,491.549988,474.770691,20397660
-09-12-2021,492.299988,493.5,486.100006,488.649994,471.969666,12560970
-10-12-2021,488.5,495.950012,484.399994,494.700012,477.813171,13261408
-13-12-2021,497.75,500.450012,486.350006,487.799988,471.148682,14047645
-14-12-2021,486,490.350006,481.799988,488.549988,471.873108,11642447
-15-12-2021,490,491,483.5,484.799988,468.251099,8639835
-16-12-2021,488.350006,490.549988,478.25,481.149994,464.725708,11107781
-17-12-2021,480.049988,481.399994,466.5,467.799988,451.831421,12648603
-20-12-2021,459,464,443,449.200012,433.866333,22336114
-21-12-2021,457.049988,458.25,444.5,446,430.775574,16617447
-22-12-2021,450,457.299988,449,455.850006,440.289337,13102553
-23-12-2021,461,465,457.75,461.799988,446.036224,14471377
-24-12-2021,462.600006,463.600006,452.200012,456.950012,441.351807,13221159
-27-12-2021,453.700012,460.5,450.549988,458.049988,442.414215,8856482
-28-12-2021,461.200012,462.899994,459.049988,461.200012,445.456726,8832210
-29-12-2021,461,462.149994,451.399994,454.399994,438.888824,11757303
-30-12-2021,452.75,454.899994,448.5,451.700012,436.281006,28879190
-31-12-2021,454.25,461.399994,453.100006,460.450012,444.73233,10005842
-03-01-2022,462,472,460.100006,470.799988,454.728973,13124509
-04-01-2022,472.5,484.700012,471.049988,483.5,466.995483,23296671
-05-01-2022,481.899994,495,479.149994,492.399994,475.591675,24694169
-06-01-2022,487.700012,494.399994,485.399994,491.700012,474.915588,18190843
-07-01-2022,493.450012,501.950012,489.450012,491.25,474.480927,22746330
-10-01-2022,493.350006,504.950012,492.5,503.649994,486.457642,15832274
-11-01-2022,503,507.799988,499.25,505.950012,488.679138,16107950
-12-01-2022,509.899994,513.5,508.5,510.25,492.832367,14489616
-13-01-2022,510,512.849976,507,511.350006,493.894806,10450974
-14-01-2022,509,510.350006,505.149994,508.350006,490.997223,8724574
-17-01-2022,508,518.900024,507.549988,514,496.454346,17422211
-18-01-2022,514,517.450012,505,506.799988,489.500092,12592506
-19-01-2022,505,517.650024,500.299988,515.799988,498.192902,16079457
-20-01-2022,516,519.150024,508,511.399994,493.943085,17724642
-21-01-2022,505.299988,507.5,498,502.700012,485.5401,16947941
-24-01-2022,502.399994,506.799988,488,494.149994,477.281952,20233933
-25-01-2022,490,517.5,489,514.650024,497.082184,21791739
-27-01-2022,503.549988,530.849976,503.200012,528.950012,510.894073,35409230
-28-01-2022,534,536.400024,521.400024,523.450012,505.581757,24715250
-31-01-2022,529,540.900024,527.049988,538.299988,519.924866,28674232
-01-02-2022,543.950012,543.950012,520,532.299988,514.129639,32245356
-02-02-2022,536.650024,544.25,531.349976,539.799988,521.373657,21661864
-03-02-2022,537.150024,544.700012,537.150024,540.099976,521.663391,22717677
-04-02-2022,542.150024,546.400024,527.299988,530.299988,512.197937,25332894
-07-02-2022,531.900024,549,525.25,533.25,515.047241,52289545
-08-02-2022,535.5,537.650024,519,531.349976,513.212036,26567546
-09-02-2022,534.950012,536.5,527.75,535.25,516.979004,14856155
-10-02-2022,537.099976,543.950012,534.400024,540.549988,522.098022,18659370
-11-02-2022,536.25,537.700012,527.099976,529.599976,511.52182,14607095
-14-02-2022,515,515.599976,499.700012,501.399994,484.284454,26153332
-15-02-2022,502,526.849976,497.100006,524.799988,506.885651,23842951
-16-02-2022,526.5,528,514,516.700012,499.062195,19773807
-17-02-2022,520,520,511.149994,512.950012,495.440216,16408356
-18-02-2022,510.100006,520.900024,510.100006,515.299988,497.709961,15111223
-21-02-2022,511.549988,517.5,504.649994,511.850006,494.377777,16866932
-22-02-2022,500.899994,505.299988,495.5,498.399994,481.386871,27108772
-23-02-2022,503,505.350006,497.25,498.700012,481.676636,13899433
-24-02-2022,480,487.950012,468,472.649994,456.515869,32356037
-25-02-2022,480,491.899994,479.299988,482.950012,466.464264,21792287
-28-02-2022,476.899994,485.299988,473.100006,483.200012,466.705719,18069367
-02-03-2022,478,479.799988,467,474.25,458.061249,22003848
-03-03-2022,480,483.399994,464.600006,467.399994,451.445068,20358590
-04-03-2022,460.299988,470.899994,457.649994,461.950012,446.181091,20684268
-07-03-2022,447.5,453.950012,433.450012,440.299988,425.270142,33720472
-08-03-2022,438,442.100006,425,440.299988,425.270142,42510207
-09-03-2022,442,454.299988,438.549988,451.700012,436.281006,32331325
-10-03-2022,469.899994,476.649994,461.649994,468.700012,452.700714,34553299
-11-03-2022,466.399994,474.799988,462,470.350006,454.294373,22091309
-14-03-2022,471,486,470.549988,485.149994,468.589172,27750689
-15-03-2022,489,490.5,480.649994,485.850006,469.265259,27204899
-16-03-2022,493,494.299988,489.399994,492.75,475.929749,16211288
-17-03-2022,499,503.5,498.299988,501.899994,484.767395,22947673
-21-03-2022,502,502,489,490.600006,473.853119,19064060
-22-03-2022,490.600006,495.799988,477.25,493.700012,476.84729,26157969
-23-03-2022,498.5,502.399994,489.200012,490.649994,473.901398,15800195
-24-03-2022,485,494.799988,483.5,487.100006,470.472595,18174877
-25-03-2022,491.75,493.299988,486.600006,490.700012,473.949707,11541196
-28-03-2022,490.950012,498.600006,481.950012,497.5,480.517578,16738684
-29-03-2022,500,501.399994,491.700012,495,478.102936,14301429
-30-03-2022,499.299988,500.399994,492.299988,494.299988,477.426788,16461225
-31-03-2022,494.299988,497.549988,492.200012,493.549988,476.702423,10240982
-01-04-2022,491,509.75,491,508.200012,490.852325,18527226
-04-04-2022,509.299988,514.900024,506,512.400024,494.908997,16257176
-05-04-2022,514.400024,516.400024,507.700012,509.399994,492.011353,13602384
-06-04-2022,507,515.200012,506,513.950012,496.406067,13738275
-07-04-2022,510.049988,519.900024,510.049988,514.950012,497.371948,19620958
-08-04-2022,519.5,519.5,512.349976,516.099976,498.482666,13572638
-11-04-2022,513.5,522,513.200012,514.900024,497.323669,12370288
-12-04-2022,512.75,516.700012,504.350006,512.849976,495.343597,14460680
-13-04-2022,514.299988,520.900024,513.75,517.700012,500.028076,15440525
-18-04-2022,512,515,504,509.5,492.107971,14492183
-19-04-2022,513.25,520.950012,505.100006,511.799988,494.329437,20362934
-20-04-2022,512,513.700012,507,509.299988,491.914795,11881305
-21-04-2022,513.400024,518,512.200012,516.299988,498.675842,10035638
-22-04-2022,512.900024,513.5,499,500.600006,483.51178,16760456
-25-04-2022,495,499.200012,490.049988,494.75,477.861481,14057444
-26-04-2022,499,507.899994,498.450012,505.5,488.244507,12137213
-27-04-2022,500,502.799988,491.850006,497.25,480.276123,12367342
-28-04-2022,499.149994,510,496.5,507.5,490.176239,12154792
-29-04-2022,508.100006,512.5,494,496.299988,479.358521,12894773
-02-05-2022,492.649994,495,481.299988,491,474.239471,18590895
-04-05-2022,492,496.450012,477.5,479.649994,463.276886,14645323
-05-05-2022,485,494,478.649994,480,463.61496,14130385
-06-05-2022,471,486.100006,471,483.950012,467.430145,16710020
-09-05-2022,477.100006,483.700012,473.799988,475.899994,459.654907,13544947
-10-05-2022,477,482.549988,473.5,475.200012,458.978821,10884328
-11-05-2022,475.25,479,463.649994,476.549988,460.282715,14771351
-12-05-2022,473,473,456.350006,462.649994,446.857208,18947096
-13-05-2022,469.450012,477,439.75,444.649994,429.471619,61403008
-16-05-2022,445,461.5,438.850006,455,439.468353,27940958
-17-05-2022,458.299988,469.649994,456.149994,467.299988,451.34848,16880698
-18-05-2022,467.899994,468.600006,457.100006,458,442.365936,15644497
-19-05-2022,449.049988,450,444.450012,447.5,432.224365,14201420
-20-05-2022,454.850006,464,454.149994,462.399994,446.615753,13596860
-23-05-2022,463.100006,471.399994,459.5,460.899994,445.166931,13499415
-24-05-2022,462.399994,466.799988,460.200012,462.049988,446.277679,17175179
-25-05-2022,461,464.450012,452.049988,454.100006,445.443909,12728644
-26-05-2022,456.850006,470.100006,452.5,468.899994,459.961761,17055257
-27-05-2022,471.399994,475,467.5,468.950012,460.010834,10977001
-30-05-2022,473,476.899994,471.100006,474.600006,465.553131,9365470
-31-05-2022,474,476.399994,465,468.100006,459.177032,15441579
-01-06-2022,468,472,464.700012,468.299988,459.373199,9424008
-02-06-2022,466.899994,472.350006,466.149994,469.850006,460.893677,9370989
-03-06-2022,473.25,475.5,463.5,464.5,455.64566,11306291
-06-06-2022,464.200012,465.600006,456.5,463.700012,454.860901,10661432
-07-06-2022,461.850006,465.950012,460.5,463.399994,454.56662,7672515
-08-06-2022,466.600006,475.549988,463.200012,471.299988,462.31601,17168871
-09-06-2022,468.950012,470.899994,462.450012,466.950012,458.04895,12635601
-10-06-2022,462,464.149994,458.600006,461.850006,453.046173,8621104
-13-06-2022,454,454.049988,442.100006,445.850006,437.351166,13426836
-14-06-2022,445,449.25,443.350006,448.100006,439.558289,11351101
-15-06-2022,448.950012,455.450012,448.600006,451.350006,442.746338,9920926
-16-06-2022,455.149994,457.75,440.149994,441.600006,433.18219,10780703
-17-06-2022,440,447.549988,437.25,441,432.593628,14326050
-20-06-2022,441.5,443.450012,430.700012,434.700012,426.413727,12368534
-21-06-2022,439.5,454.950012,437.600006,450.75,442.157745,13801891
-22-06-2022,448.75,451.200012,444.649994,447.649994,439.116852,11066447
-23-06-2022,449,456.450012,446,451.399994,442.795349,12229833
-24-06-2022,455.799988,460.350006,453.200012,454.25,445.591034,10833364
-27-06-2022,459.950012,464.850006,458.049988,461.200012,452.408569,9509175
-28-06-2022,458.899994,465.75,458,464.25,455.400421,13261290
-29-06-2022,460,462.700012,458,459.100006,450.348602,11800876
-30-06-2022,459,469.299988,458.600006,465.899994,457.018951,16926328
-01-07-2022,463.350006,468.799988,460.549988,466.850006,457.950867,9405495
-04-07-2022,466.850006,474.149994,466.850006,473.450012,464.425049,9186358
-05-07-2022,475.149994,480,471,472.149994,463.149811,12003244
-06-07-2022,475.149994,481,473.899994,479.950012,470.801147,12059857
-07-07-2022,484,488.25,481.600006,486.75,477.471527,11497832
-08-07-2022,489,489.899994,485.149994,488.549988,479.237213,9057231
-11-07-2022,485,491.299988,485,488.200012,478.89389,7704792
-12-07-2022,485,491.350006,483.100006,484.950012,475.705841,7364457
-13-07-2022,487.75,492.450012,484.549988,486.5,477.226288,8208853
-14-07-2022,486.600006,488.899994,476.799988,479.350006,470.212585,9385630
-15-07-2022,482.549988,484.399994,474.700012,479.100006,469.967346,6945602
-18-07-2022,484.549988,491.5,482.100006,490.299988,480.953827,9934786
-19-07-2022,488,498.549988,488,497.950012,488.458038,11724183
-20-07-2022,501,510.600006,500.399994,508.600006,498.905029,19280117
-21-07-2022,509.799988,513.400024,506.75,512.049988,502.289246,13814893
-22-07-2022,513.450012,520.200012,511.200012,513.700012,503.907806,14699129
-25-07-2022,513.400024,519,509.149994,517.799988,507.929626,10229778
-26-07-2022,517.700012,520.799988,513.099976,514.200012,504.398285,8862656
-27-07-2022,515.299988,529.950012,512.25,528.200012,518.131409,15101546
-28-07-2022,533.200012,537.5,529.549988,532.450012,522.300415,12160734
-29-07-2022,535.049988,537,526.75,528.349976,518.278503,11921058
-01-08-2022,529.049988,535,526.400024,533.75,523.575623,8295631
-02-08-2022,531.900024,544.900024,531.099976,542.099976,531.766418,16845027
-03-08-2022,541.900024,546.400024,534.650024,540.849976,530.540222,24262125
-04-08-2022,543.650024,544,524.200012,533.25,523.085144,18072293
-05-08-2022,535.549988,542.900024,529,531.049988,520.927063,21110734
-08-08-2022,524,524,513.849976,520.400024,510.480103,32566317
-10-08-2022,521.549988,523.5,513.400024,514.700012,504.888733,16904151
-11-08-2022,520,526,517.200012,524.75,514.747192,13862195
-12-08-2022,525.700012,531.799988,525.150024,530.700012,520.58374,12154012
-16-08-2022,533.299988,533.849976,525,525.950012,515.924316,10721167
-17-08-2022,528.849976,530.549988,524.349976,528.150024,518.082397,12054183
-18-08-2022,526.849976,534.799988,526.200012,532.349976,522.202271,9013662
-19-08-2022,532,533.650024,518.5,520.349976,510.431,11087222
-22-08-2022,519,519.900024,510,511.299988,501.553528,9676954
-23-08-2022,508.25,524,508.25,521.900024,511.951508,8597965
-24-08-2022,519,523,512.299988,519.299988,509.401031,11930650
-25-08-2022,521.950012,528.299988,518.5,520.400024,510.480103,15473450
-26-08-2022,523.799988,529.5,522.200012,523.799988,513.815247,12855886
-29-08-2022,511.299988,517,508.75,514.849976,505.035858,9421339
-30-08-2022,518.200012,532.5,517.950012,531.25,521.12323,14835308
-01-09-2022,522.25,540.900024,522.25,533.299988,523.134155,16670228
-02-09-2022,537,537.849976,531.25,536.700012,526.46936,10017930
-05-09-2022,537,540.799988,536.299988,538.900024,528.627441,7819994
-06-09-2022,538,542.700012,534.099976,537.799988,527.548401,8657868
-07-09-2022,534.400024,537.450012,531.549988,532.849976,522.692749,8445359
-08-09-2022,536,546.299988,535.5,544.650024,534.267822,12240707
-09-09-2022,549.650024,557,548,553.349976,542.801941,18587927
-12-09-2022,554.900024,558.599976,551.25,554.900024,544.322449,9677415
-13-09-2022,560,560,553.75,558,547.363342,16707275
-14-09-2022,550,574.849976,549.25,571.75,560.851257,21632641
-15-09-2022,572.549988,578.5,567.900024,572.150024,561.243652,12749947
-16-09-2022,569.099976,574,560.299988,561.799988,551.090881,14739280
-19-09-2022,560.700012,574.400024,559.549988,572.25,561.341736,11194003
-20-09-2022,577.950012,577.950012,572.849976,574.049988,563.107361,8484017
-21-09-2022,575,577.299988,565.400024,569.700012,558.840332,9392526
-22-09-2022,566.75,574,562,567.299988,556.486084,11869435
-23-09-2022,564.799988,568,549.5,550.599976,540.10437,12563239
-26-09-2022,545.799988,549,533,543.299988,532.943542,16158750
-27-09-2022,544.549988,550.900024,533.200012,536.5,526.273193,11066799
-28-09-2022,532.900024,539.799988,520.349976,524.849976,514.845215,12233485
-29-09-2022,529,535.700012,519.549988,521.75,511.804352,17310168
-30-09-2022,524,536.900024,516.150024,530.599976,520.485596,17466950
-03-10-2022,527.599976,531.650024,518.5,519.75,509.842468,9351162
-04-10-2022,533,535.799988,527.799988,532.700012,522.545654,8745887
-06-10-2022,534.599976,541.799988,534.599976,537.299988,527.057922,9507322
-07-10-2022,535.5,535.599976,526.549988,530.200012,520.093262,11065307
-10-10-2022,525.700012,533.900024,522.200012,530.75,520.632813,9649292
-11-10-2022,530.75,533.700012,525.5,527.400024,517.34668,10825440
-12-10-2022,530,535,526,533.799988,523.624634,8522604
-13-10-2022,533,533.799988,520.200012,521.450012,511.510071,12972765
-14-10-2022,530.200012,534.849976,526,527.200012,517.150452,8545479
-17-10-2022,526.400024,544.700012,524.200012,543.650024,533.286926,13485349
-18-10-2022,547.099976,563.5,546.75,562.450012,551.728516,20440781
-19-10-2022,563,563.450012,551.549988,553.400024,542.851074,9540583
-20-10-2022,552,556.799988,545.299988,555.400024,544.812927,11225588
-21-10-2022,557.25,565.799988,557.25,560.849976,550.158997,11767639
-24-10-2022,567,572.5,565.900024,570.5,559.625061,3692065
-25-10-2022,572.5,586.200012,568,578.549988,567.521606,19899324
-27-10-2022,583.950012,585,577.599976,579.650024,568.600647,13613533
-28-10-2022,579.950012,582.650024,567,570.75,559.8703,10043644
-31-10-2022,574.950012,577.450012,568.400024,573.799988,562.862183,9894639
-01-11-2022,576.349976,585.75,574.599976,576.900024,565.903076,12069579
-02-11-2022,575.900024,578.950012,569.900024,573.849976,562.911194,10241440
-03-11-2022,569,587.950012,568,584.900024,573.75061,17557998
-04-11-2022,586,596.950012,580.400024,593.950012,582.628052,25759031
-07-11-2022,613,622.700012,607.700012,614.150024,602.443054,44265903
-09-11-2022,621,621,610.549988,615.549988,603.816284,18939854
-10-11-2022,613.099976,615.099976,602.200012,605.75,594.203125,11618405
-11-11-2022,617.25,619.549988,598.5,601.299988,589.837952,15525267
-14-11-2022,603.950012,603.950012,591.650024,592.549988,581.254761,12957268
-15-11-2022,594.299988,602.099976,592.650024,600.849976,589.396484,10286417
-16-11-2022,599.950012,603.5,596,599.75,588.317505,11555749
-17-11-2022,599.099976,602.75,596.150024,599.049988,587.630859,8167131
-18-11-2022,601,605.75,597.150024,602.700012,591.211304,12933675
-21-11-2022,602.099976,602.099976,595.349976,598.099976,586.698914,7412419
-22-11-2022,598.150024,600.700012,596.150024,599.099976,587.679871,8048595
-23-11-2022,601.549988,609.599976,601,607.650024,596.066956,12435924
-24-11-2022,609.75,611.299988,605.799988,609.349976,597.734497,8960032
-25-11-2022,610.549988,613.700012,606.25,607.400024,595.821716,9994513
-28-11-2022,605.599976,610.900024,602.349976,608.599976,596.998779,7934274
-29-11-2022,607.099976,611.799988,607.099976,608.549988,596.949768,6942919
-30-11-2022,608.5,611.400024,598.400024,602.450012,590.966064,15606230
-01-12-2022,607.849976,609.799988,601.549988,608.099976,596.508301,14209313
-02-12-2022,607.5,609.599976,604.25,607.549988,595.968811,7533838
-05-12-2022,608.5,618,607.549988,617.299988,605.532959,11585602
-06-12-2022,614.75,619.799988,607.799988,608.950012,597.342163,12996244
-07-12-2022,610.849976,612.900024,604.5,607.049988,595.478333,7613892
-08-12-2022,609.75,613.799988,607.150024,611.650024,599.990662,10020015
-09-12-2022,614.400024,618,609.099976,616.5,604.74823,11202267
-12-12-2022,614.799988,618.700012,611,613.049988,601.363953,9285187
-13-12-2022,613.5,617.400024,612.5,616.75,604.993469,7455415
-14-12-2022,618.5,626.75,617.5,625.5,613.57666,14010673
-15-12-2022,625.549988,629.549988,614.299988,615.950012,604.20874,10622271
-16-12-2022,612,615.599976,602.099976,603.349976,591.848877,9435071
-19-12-2022,604,609.5,603,604.450012,592.927917,8322012
-20-12-2022,603,606.5,599.549988,604.450012,592.927917,6753785
-21-12-2022,605.900024,609.150024,589.599976,593.400024,582.088562,9217253
-22-12-2022,597,599,587.549988,593.400024,582.088562,8740149
-23-12-2022,590,590.700012,571.5,574,563.05835,13047046
-26-12-2022,574,601.700012,570.700012,597.099976,585.718018,13201587
-27-12-2022,600.400024,603.099976,593.299988,601.900024,590.426575,9638618
-28-12-2022,600.900024,607,598.549988,601.049988,589.592712,7988631
-29-12-2022,600,618,597.150024,611.799988,600.137817,20130392
-30-12-2022,615.25,620.549988,611.349976,613.700012,602.001587,13052895
-02-01-2023,614.950012,619.200012,611.200012,612.200012,600.530212,6726084
-03-01-2023,614.5,616.599976,610,612.400024,600.726379,6818062
-04-01-2023,611.849976,614.950012,604,605.200012,593.663635,7011191
-05-01-2023,607,611.599976,601.950012,605.099976,593.565491,8241475
-06-01-2023,607.400024,607.450012,597,600.650024,589.200378,7972036
-09-01-2023,605,609,600.099976,607.700012,596.115967,8878905
-10-01-2023,608.450012,609,590.599976,595.150024,583.805237,10622660
-11-01-2023,596.450012,599.5,592.25,596.700012,585.325684,7419630
-12-01-2023,597.900024,597.900024,590.099976,594.900024,583.559998,8183715
-13-01-2023,597.900024,602.900024,593.650024,600.099976,588.660828,7877610
-16-01-2023,603,606.099976,600.599976,603,591.505554,5483191
-17-01-2023,603,606,586.049988,592.950012,581.647156,13461999
-18-01-2023,595.900024,597.150024,587.599976,591.450012,580.17572,11538075
-19-01-2023,591,591.75,587.549988,589.849976,578.606201,7475688
-20-01-2023,593.799988,596.599976,590.799988,592.200012,580.911438,6750607
-23-01-2023,598.5,601.75,592.950012,600.450012,589.00415,6604469
-24-01-2023,603.5,604.599976,593.049988,594.349976,583.020386,7609623
-25-01-2023,595.849976,595.849976,567.400024,568.700012,557.859375,25686294
-27-01-2023,568,568.549988,532.25,539.950012,529.65741,40163464
-30-01-2023,536,554.349976,525.200012,538.200012,527.940796,40797825
-31-01-2023,545,557,537.849976,553.5,542.949097,21911943
-01-02-2023,561.400024,565,499.350006,527.349976,517.297546,38218810
-02-02-2023,520.200012,532.650024,502.5,528.099976,518.033264,39287056
-03-02-2023,536,545.950012,519.150024,544.200012,533.826416,32317232
-06-02-2023,558.799988,558.799988,536.549988,545.400024,535.00354,25338586
-07-02-2023,548,551.400024,541.049988,547.099976,536.671082,16195947
-08-02-2023,550,554.5,545.5,549.75,539.27063,15502847
-09-02-2023,552,552,542.799988,550.799988,540.300598,15061047
-10-02-2023,546.5,557.25,546.5,553.049988,542.50769,13824475
-13-02-2023,554,556.900024,533.299988,537.5,527.25415,18488732
-14-02-2023,539.950012,544.599976,530.75,540.849976,530.540222,18559909
-15-02-2023,540,544.650024,536.799988,542.25,531.913574,12796579
-16-02-2023,546.849976,546.849976,538.5,540.099976,529.804504,12767016
-17-02-2023,538.5,539.650024,527.75,531,520.878052,14192008
-20-02-2023,532,533.950012,522.150024,525.150024,515.139587,12570032
-21-02-2023,527.099976,528.950012,522.400024,523.450012,513.471985,10223218
-22-02-2023,520.75,521.900024,512.5,516.349976,506.507263,14763050
-23-02-2023,516.950012,524,511.350006,521,511.068634,15535085
-24-02-2023,524.200012,527.5,517.599976,521.049988,511.117676,12253035
-27-02-2023,521.099976,529.799988,519,527.700012,517.64093,11048799
-28-02-2023,527.25,528.450012,521.049988,522.799988,512.834351,15768010
-01-03-2023,523.25,537.400024,523.099976,536.700012,526.46936,13510198
-02-03-2023,535.950012,539.900024,532.5,533.75,523.575623,10376913
-03-03-2023,542,564.299988,541.75,561.200012,550.50238,27656538
-06-03-2023,564.900024,567.900024,559,561.700012,550.992859,16162268
-08-03-2023,560,565.5,556.450012,564.799988,554.033691,12637578
-09-03-2023,564.75,565.75,558,558.900024,548.246216,8993423
-10-03-2023,553.099976,554.950012,545,547.349976,536.916321,11522371
-13-03-2023,547,553.150024,528.450012,530,519.897095,14373729
-14-03-2023,527.650024,532.799988,520,525.400024,515.384766,14750800
-15-03-2023,529.799988,532,515.549988,517.549988,507.684387,11282329
-16-03-2023,518.400024,529.349976,514.299988,524.5,514.501953,20040008
-17-03-2023,528.650024,531.599976,520.099976,529.799988,519.700867,18787379
-20-03-2023,526.599976,526.599976,515,519.200012,509.302979,14275315
-21-03-2023,522,523.450012,516.450012,521.849976,511.902405,29485180
-22-03-2023,522.200012,527,520.099976,521.549988,511.608154,11619538
-23-03-2023,519.400024,521,511.5,512.75,502.975922,22097792
-24-03-2023,514.5,514.950012,503.450012,505.350006,495.71698,14416984
-27-03-2023,507,514.150024,501.549988,510.149994,500.425476,15674218
-28-03-2023,511.450012,511.75,503.850006,508.100006,498.414551,15833599
-29-03-2023,509,518,506.299988,516.5,506.654419,24203789
-31-03-2023,520.650024,524.900024,519.349976,523.75,513.766235,17356345
-03-04-2023,524.75,528.5,522.099976,526.75,516.709045,14210949
-05-04-2023,527,527.599976,519.049988,523,513.030518,13574801
-06-04-2023,524,533.700012,521.650024,527.650024,517.591919,25125879
-10-04-2023,529.25,530.400024,524.400024,526.299988,516.267578,17335453
-11-04-2023,530.849976,535.700012,527.150024,532.099976,521.957031,26414406
-12-04-2023,533.200012,534,526,528.200012,518.131409,21292441
-13-04-2023,529.299988,534.25,527.150024,532.950012,522.790894,28597560
-17-04-2023,528,545,528,544,533.630188,32476990
-18-04-2023,545.349976,548.5,540.5,545.849976,535.444946,22283456
-19-04-2023,544,547.5,538.25,540.299988,530.000732,21156372
-20-04-2023,541.200012,545.450012,536.650024,544.799988,534.414978,25588577
-21-04-2023,545,546.400024,539.700012,543.150024,532.796448,22599418
-24-04-2023,543.799988,555.549988,543.5,554.599976,544.028137,23335611
-25-04-2023,555,567.900024,555,561.799988,551.090881,38142390
-26-04-2023,562,567,556.450012,566.349976,555.554138,23143882
-27-04-2023,565,567.400024,561.099976,564.75,553.98468,17845169
-28-04-2023,567.799988,580.450012,565.5,578.299988,567.276367,16183423
-02-05-2023,580,580.849976,573.150024,575.299988,564.333557,13667511
-03-05-2023,570.650024,575,569,570.5,559.625061,9699527
-04-05-2023,570.200012,580.799988,568.5,580,568.94397,12533761
-05-05-2023,580.200012,588.25,575.049988,576.5,565.510681,18163461
-08-05-2023,577.650024,587.599976,577.349976,583.599976,572.475342,12990869
-09-05-2023,585,586.450012,572.099976,573.5,562.567871,18959065
-10-05-2023,575,575,563.25,572.200012,561.292664,18561315
-11-05-2023,572.200012,580,572,573.450012,562.51886,16016715
-12-05-2023,574.700012,580.75,571.549988,578.150024,567.129272,11319335
-15-05-2023,578.75,584,574.650024,581.900024,570.8078,11410243
-16-05-2023,584,590.400024,582,586.299988,575.123901,22178229
-17-05-2023,586,590.5,579.5,586.299988,575.123901,23739774
-18-05-2023,590.299988,593.900024,571.400024,574.200012,563.254578,45656620
-19-05-2023,579,586.25,569.900024,575.150024,564.186462,42293962
-22-05-2023,577.5,580.299988,573.450012,577.150024,566.148315,21484049
-23-05-2023,578.900024,583.700012,576.799988,581.599976,570.513428,16120548
-24-05-2023,579.799988,585.25,578.25,582.700012,571.592529,17616658
-25-05-2023,582,582.900024,577,581.25,570.170166,16479436
-26-05-2023,581.25,587.75,580.549988,586,574.82959,9788076
-29-05-2023,590,596.400024,588.049988,595,583.65802,18432231
-30-05-2023,595,595.5,591.5,592.799988,581.5,15031640
-31-05-2023,583.799988,584.799988,577.5,579.849976,579.849976,28797643
-01-06-2023,581.799988,586.400024,581,582.75,582.75,17820226
-02-06-2023,584.700012,588.900024,583,587.200012,587.200012,11323908
-05-06-2023,588.5,589.799988,586,587.200012,587.200012,12920507
-06-06-2023,588,588.900024,583,585.349976,585.349976,11199940
-07-06-2023,588,590.599976,586,589.200012,589.200012,11113781
-08-06-2023,589.950012,593.950012,586.349976,588.5,588.5,15971917
-09-06-2023,588,589.099976,576.75,578.700012,578.700012,18870272
-12-06-2023,580,581.5,577.700012,578.650024,578.650024,8786066
-13-06-2023,579.450012,581.400024,574.25,576.400024,576.400024,12612098
-14-06-2023,577,578.549988,575.25,576.549988,576.549988,8948696
-15-06-2023,576,576.700012,565.25,566.5,566.5,17934877
-16-06-2023,568.75,574.700012,567.049988,571.25,571.25,12660226
-19-06-2023,571.25,572.75,565.900024,568.849976,568.849976,17903691
-20-06-2023,568.849976,569.450012,562.549988,567.400024,567.400024,14549152
-21-06-2023,567.400024,569.5,565.650024,566.349976,566.349976,14946871
-22-06-2023,566.349976,569,561.049988,562.950012,562.950012,14979063
-23-06-2023,562,562.099976,553.799988,554.599976,554.599976,12215712
-26-06-2023,556,558.5,554.5,557.049988,557.049988,8360264
-27-06-2023,558.25,567.950012,555.650024,566.099976,566.099976,10694768
-28-06-2023,566.099976,566.099976,566.099976,566.099976,566.099976,0
-30-06-2023,574,574,570.200012,572.849976,572.849976,8718232
-03-07-2023,574.5,586.349976,573.900024,585.450012,585.450012,15421985
-04-07-2023,588.200012,595.950012,582.25,589.25,589.25,24799250
-05-07-2023,589.799988,593.700012,588.200012,590.599976,590.599976,13598114
-06-07-2023,590.400024,593.5,589.099976,592.5,592.5,11323509
-07-07-2023,590,595.5,585.5,593.599976,593.599976,11707209
-10-07-2023,594.650024,599.799988,590.25,592.599976,592.599976,11417363
-11-07-2023,595,595.950012,587.349976,588.549988,588.549988,13221177
-12-07-2023,589,594.5,588.200012,589.25,589.25,16029716
-13-07-2023,594.900024,598,583.349976,585.650024,585.650024,20024503
-14-07-2023,586.75,591.299988,580.700012,584.400024,584.400024,12190152
-17-07-2023,587,602.849976,584.200012,601.099976,601.099976,19378986
-18-07-2023,603.049988,604.049988,588.75,592.349976,592.349976,25757209
-19-07-2023,594.650024,602.400024,592,601.450012,601.450012,17556585
-20-07-2023,601.400024,610.799988,598.75,610.049988,610.049988,34038351
-21-07-2023,610,619.5,609,615.099976,615.099976,21040281
-24-07-2023,615.049988,621.900024,614.299988,617.650024,617.650024,11756364
-25-07-2023,621.799988,621.799988,604.200012,609.599976,609.599976,18503305
-26-07-2023,612,616.349976,609.150024,615.150024,615.150024,9999125
-27-07-2023,616.400024,621.25,613.099976,616.549988,616.549988,17444742
-28-07-2023,616.400024,619.900024,613.599976,616.049988,616.049988,11930586
-31-07-2023,616.650024,621,614.5,620.200012,620.200012,8605483
-01-08-2023,620.200012,620.849976,610.599976,611.849976,611.849976,13493453
-02-08-2023,609.849976,610.5,594.099976,598.450012,598.450012,14977497
-03-08-2023,598.700012,600.849976,585,590.5,590.5,27774877
-04-08-2023,594.799988,598.700012,571.400024,573.299988,573.299988,52725616
-07-08-2023,577,577,566.650024,567.900024,567.900024,32736325
-08-08-2023,571,574.25,568.450012,573.099976,573.099976,25038671
-09-08-2023,575,575,568.349976,573.75,573.75,15769111
-10-08-2023,573.75,577.599976,570.099976,573.650024,573.650024,27325801
-11-08-2023,575.450012,579,572,574.150024,574.150024,18221179
-14-08-2023,572.950012,573,558.599976,560.799988,560.799988,28084093
-16-08-2023,558.799988,566.400024,554,565.349976,565.349976,15725767
-17-08-2023,565.75,573.150024,564,572.150024,572.150024,27910162
-18-08-2023,570,575.25,567.400024,572.950012,572.950012,18253227
-21-08-2023,572.950012,575.549988,570.75,571.700012,571.700012,9380810
-22-08-2023,572.5,574.450012,567.5,568.5,568.5,14073413
-23-08-2023,571,577.950012,566,576.900024,576.900024,18579297
-24-08-2023,578.150024,582,575.549988,576.950012,576.950012,24131644
-25-08-2023,573.799988,575.299988,567.200012,569.950012,569.950012,12271885
-28-08-2023,572.799988,574.799988,569.200012,572.849976,572.849976,9711932
-29-08-2023,573.650024,576.299988,571.849976,574.849976,574.849976,13144855
-30-08-2023,576.700012,577.700012,566.099976,567.400024,567.400024,15281416
-31-08-2023,569.299988,570.299988,559.400024,561.349976,561.349976,27898476
-01-09-2023,562.700012,571.200012,562.099976,569.549988,569.549988,18121168
-04-09-2023,572,576.349976,568.450012,575.549988,575.549988,12108655
-05-09-2023,575.599976,578.25,571.349976,573,573,14444729
-06-09-2023,574.25,574.25,568,570.5,570.5,20609936
-07-09-2023,568,581,568,579.049988,579.049988,12390597
-08-09-2023,581,588.5,579.700012,583.450012,583.450012,14032068
-11-09-2023,587,592.299988,585.349976,591.700012,591.700012,10946134
-12-09-2023,593.650024,594.25,584.650024,588.349976,588.349976,16093060
-13-09-2023,588.400024,598,583.450012,596.450012,596.450012,19377172
-14-09-2023,598.450012,603.700012,595.200012,597.299988,597.299988,13178911
-15-09-2023,599.349976,600.700012,595.200012,598.799988,598.799988,11756389
-18-09-2023,598.799988,608.400024,597.049988,603.950012,603.950012,19305055
-20-09-2023,600.849976,606.799988,599.400024,601.099976,601.099976,21314600
-21-09-2023,600,606.599976,584.650024,588.150024,588.150024,23453425
-22-09-2023,593.5,602,591.400024,598.150024,598.150024,18784139
-25-09-2023,601.5,601.5,590.450012,594.049988,594.049988,9712784
-26-09-2023,594,595,591.25,594.400024,594.400024,8327427
-27-09-2023,593.450012,594.299988,588.200012,589.75,589.75,9865347
-28-09-2023,591.25,595.200012,588.849976,589.950012,589.950012,21960816
-29-09-2023,592.849976,600,591.299988,598.549988,598.549988,12189735
-03-10-2023,596.599976,604.900024,589.599976,602.950012,602.950012,15322196
-04-10-2023,600,600.450012,584.450012,586.25,586.25,24914612
-05-10-2023,590,594.349976,587.099976,592.150024,592.150024,13248028
-06-10-2023,593.400024,598.950012,592.200012,594.25,594.25,8216780
-09-10-2023,588,589,581.549988,585.099976,585.099976,9189597
-10-10-2023,587,595,585.75,591.650024,591.650024,10373508
-11-10-2023,596.900024,597,587.599976,588.349976,588.349976,14220119
-12-10-2023,590.799988,593,585,586.049988,586.049988,11983797
-13-10-2023,577.75,581.299988,574.799988,576.150024,576.150024,19064577
-16-10-2023,576,578.75,571.5,575.650024,575.650024,11290293
-17-10-2023,577.700012,579.950012,575.299988,576.450012,576.450012,10765224
-18-10-2023,577.75,579.25,569.349976,572.650024,572.650024,11777454
-19-10-2023,569.799988,574,567,571.200012,571.200012,11441499
-20-10-2023,569.900024,570,562.099976,563.099976,563.099976,11110988
-23-10-2023,563.099976,566,551,552.950012,552.950012,11875035
-25-10-2023,558.599976,560.799988,553.599976,556.200012,556.200012,12134624
-26-10-2023,551.450012,552.900024,543.200012,547,547,19424825
-27-10-2023,550,562.5,550,561.150024,561.150024,10415296
-30-10-2023,563,566.700012,556.5,565.200012,565.200012,8593704
-31-10-2023,567,569.5,563.150024,565.549988,565.549988,13039696
-01-11-2023,566.25,569.650024,563.849976,566.400024,566.400024,13575575
-02-11-2023,571.099976,575.450012,567.599976,572.099976,572.099976,11148516
-03-11-2023,576,579.5,573.450012,578.150024,578.150024,11371371
-06-11-2023,582,582.5,573.25,574.349976,574.349976,16499138
-07-11-2023,574.799988,581.200012,572.599976,579.75,579.75,17923281
-08-11-2023,581.900024,582.599976,579,580.299988,580.299988,15434808
-09-11-2023,581,581.849976,576.5,578.349976,578.349976,12434363
-10-11-2023,577.799988,581,575.400024,579.5,579.5,6773038
-13-11-2023,581,582.5,575.200012,581.349976,581.349976,11282362
-15-11-2023,587.25,588,582.599976,584.700012,584.700012,11397676
-16-11-2023,584.700012,588,582.900024,584.650024,584.650024,8622660
-17-11-2023,574.5,574.5,562.099976,563.049988,563.049988,37173221
-20-11-2023,564,566.799988,560.599976,563.75,563.75,12714585
-21-11-2023,566,566.650024,561,561.5,561.5,14280013
-22-11-2023,562.950012,564.5,555.150024,558.950012,558.950012,14909071
-23-11-2023,561.75,563.5,558.299988,559.950012,559.950012,6376210
-24-11-2023,561.950012,562.450012,559.25,560.349976,560.349976,6529851
-28-11-2023,563.599976,565.200012,561.099976,564.450012,564.450012,8153314
-29-11-2023,568,569,565.099976,568.599976,568.599976,10299034
-30-11-2023,569.75,570.200012,563.650024,564.75,564.75,19758998
-01-12-2023,567,574.200012,566.549988,571.75,571.75,10614230
-04-12-2023,588,596,584.549988,594.700012,594.700012,26077882
-05-12-2023,595.049988,611.299988,595.049988,608.25,608.25,36430152
-06-12-2023,614,614,604.549988,608.450012,608.450012,21439069
-07-12-2023,610,612.549988,605,611.700012,611.700012,10725706
-08-12-2023,610,616.799988,605.349976,614.150024,614.150024,17722136
-11-12-2023,615,619.900024,613.099976,614.25,614.25,11706255
-12-12-2023,617,617.950012,610.799988,612.400024,612.400024,14494836
-13-12-2023,614.450012,620.5,611.650024,619.849976,619.849976,13977914
-14-12-2023,626,627.75,622.400024,623.650024,623.650024,15813797
-15-12-2023,628,650,619.849976,648.25,648.25,29813572
-18-12-2023,646.650024,655.650024,642.400024,648.5,648.5,16221796
-19-12-2023,648.5,659.599976,640.25,655.400024,655.400024,19964008
-20-12-2023,658.700012,660.400024,633.950012,636.450012,636.450012,22542056
-21-12-2023,632.150024,648.950012,627.5,643.75,643.75,19915516
-22-12-2023,644.75,649.400024,635.150024,636.75,636.75,14998068
-26-12-2023,638.849976,641.299988,635.650024,638.049988,638.049988,10153089
-27-12-2023,640.75,649.450012,639,648.549988,648.549988,14417646
-28-12-2023,650.25,653.299988,646.5,651.400024,651.400024,16982092
-29-12-2023,645.5,649.599976,639.549988,642.049988,642.049988,13221898
-01-01-2024,642.200012,646.900024,638,641.349976,641.349976,8295548
-02-01-2024,641.349976,648,633.849976,639.450012,639.450012,15164482
-03-01-2024,639.349976,648,635.799988,643.450012,643.450012,14571772
-04-01-2024,642.5,646.400024,638.650024,642.75,642.75,13883388
-05-01-2024,645,651.75,637.75,641.950012,641.950012,15984585
-08-01-2024,640,645,625.049988,627,627,14739531
-09-01-2024,632,634.349976,624.5,625.400024,625.400024,13400235
-10-01-2024,624.799988,625.299988,618.200012,621.75,621.75,12742464
-11-01-2024,626,627.150024,618.5,620.200012,620.200012,15533860
-12-01-2024,623.799988,636.5,621.099976,633.599976,633.599976,16620797
-15-01-2024,638.900024,645.5,636.099976,640.099976,640.099976,16844018
-16-01-2024,640,644.900024,633.450012,636.900024,636.900024,15025543
-17-01-2024,624,636.799988,623,626,626,30016308
-18-01-2024,625.799988,633.450012,619.049988,628.299988,628.299988,14695436
-19-01-2024,633,635.5,624.700012,627.75,627.75,11675202
-22-01-2024,627.75,627.75,627.75,627.75,627.75,0
-23-01-2024,627,634.900024,600.650024,605.099976,605.099976,30954343
-24-01-2024,609.950012,622.349976,603.099976,618.299988,618.299988,19221835
-25-01-2024,618.5,623.799988,606.25,612.75,612.75,22684904
-29-01-2024,619,629.5,615.599976,622.950012,622.950012,19572140
-30-01-2024,625.450012,633.5,624.200012,626.75,626.75,16966577
-31-01-2024,626.400024,643.200012,622,640.5,640.5,23270745
-01-02-2024,642.75,652.950012,633.25,647.650024,647.650024,26587707
-02-02-2024,652,660.549988,646.700012,649.650024,649.650024,27471811
-05-02-2024,647.099976,654.799988,638.75,642.950012,642.950012,28339525
-06-02-2024,644.450012,655,637.700012,650.25,650.25,14079390
-07-02-2024,655.049988,677.950012,655,675.25,675.25,41696232
-08-02-2024,680.400024,718.900024,678.5,699.549988,699.549988,74222434
-09-02-2024,703.650024,728.349976,694.200012,725.25,725.25,43235061
diff --git a/InvestWise - Stock Prediction Model.png b/images/InvestWise - Stock Prediction Model.png
similarity index 100%
rename from InvestWise - Stock Prediction Model.png
rename to images/InvestWise - Stock Prediction Model.png