gold_price.csv

Date,USD (AM),USD (PM),GBP (AM),GBP (PM),EURO (AM),EURO (PM)
2001-01-02,272.8,271.1,183.026,181.617,288.677,287.334
2001-01-03,269.0,267.15,178.916,177.39,281.823,281.655
2001-01-04,268.75,267.1,178.869,178.352,282.538,282.049
2001-01-05,268.0,267.4,178.488,178.148,280.775,280.882
2001-01-08,268.6,268.3,178.769,178.664,282.41,282.481
2001-01-09,267.75,267.0,179.855,179.195,284.507,283.59
2001-01-10,266.7,266.3,178.777,178.665,283.573,283.298
2001-01-11,264.8,264.15,177.302,176.441,279.768,278.053
2001-01-12,263.65,263.7,176.614,177.695,276.711,277.667
2001-01-15,263.35,263.5,178.084,178.294,278.766,279.576
2001-01-16,264.5,264.45,179.871,179.984,281.084,280.882
2001-01-17,263.1,263.5,178.664,179.069,280.341,282.422
2001-01-18,264.1,264.9,179.112,179.715,280.212,281.031
2001-01-19,265.75,264.9,180.169,179.91,281.813,281.958
2001-01-22,266.1,266.15,181.887,182.182,285.515,284.896
2001-01-23,267.1,266.1,181.38,180.811,283.606,282.905
2001-01-24,265.7,264.25,181.18,180.684,284.933,286.047
2001-01-25,263.6,264.9,181.193,182.112,286.99,288.374
2001-01-26,264.5,263.55,180.116,180.576,284.042,285.846
2001-01-29,263.1,262.85,180.243,180.059,285.668,285.769
2001-01-30,263.4,264.95,180.907,181.187,287.617,286.805
2001-01-31,266.2,264.5,182.03,180.855,286.113,283.737
2001-02-01,266.85,267.65,181.198,180.967,283.431,283.979
2001-02-02,268.0,266.7,181.387,181.244,284.894,285.454
2001-02-05,266.25,265.45,180.692,180.21,283.335,282.694
2001-02-06,264.55,262.7,180.26,179.563,283.032,281.867
2001-02-07,262.9,263.15,180.155,180.203,282.536,282.047
2001-02-08,263.4,262.95,181.28,181.998,283.989,286.656
2001-02-09,260.5,259.9,180.277,179.911,282.446,281.125
2001-02-12,260.9,261.1,179.683,179.574,280.9,280.753
2001-02-13,261.5,260.75,179.849,179.456,281.485,282.197
2001-02-14,260.9,260.25,179.103,178.559,283.495,283.404
2001-02-15,259.5,258.55,178.412,178.52,284.228,284.904
2001-02-16,256.7,257.45,176.572,177.063,281.531,280.967
2001-02-19,258.95,259.45,178.279,179.055,281.131,281.613
2001-02-20,258.3,256.25,179.412,177.705,283.846,282.587
2001-02-21,257.3,257.5,178.124,178.225,280.895,281.729
2001-02-22,258.0,258.85,178.918,179.048,284.831,286.149
2001-02-23,259.95,260.45,179.934,179.869,287.174,286.681
2001-02-26,262.8,263.2,181.24,182.019,288.474,288.85
2001-02-27,268.1,268.3,185.601,185.971,292.845,292.043
2001-02-28,265.0,266.7,183.366,185.144,287.512,289.828
2001-03-01,266.7,266.35,184.122,183.247,287.858,286.398
2001-03-02,263.35,263.1,179.638,178.433,281.207,280.73
2001-03-05,261.85,262.5,178.275,178.754,281.076,282.197
2001-03-06,262.6,261.85,179.066,178.652,283.279,282.014
2001-03-07,261.55,260.65,178.618,178.625,279.942,281.085
2001-03-08,263.6,263.65,179.405,179.623,282.62,282.947
2001-03-09,268.75,269.8,182.823,183.775,287.587,289.175
2001-03-12,270.5,272.5,184.516,185.981,290.548,293.326
2001-03-13,269.4,269.3,184.926,185.29,291.716,292.495
2001-03-14,267.45,263.85,184.131,182.28,292.327,289.627
2001-03-15,262.7,262.05,181.611,181.639,288.681,289.079
2001-03-16,260.2,260.7,181.324,182.028,290.889,290.862
2001-03-19,260.5,260.55,181.939,182.381,289.605,290.08
2001-03-20,262.6,261.55,183.636,183.03,290.487,289.806
2001-03-21,261.2,262.0,182.913,183.409,290.933,291.597
2001-03-22,262.25,261.15,184.346,184.103,294.497,294.918
2001-03-23,262.3,262.85,183.748,184.069,293.63,294.411
2001-03-26,261.3,262.2,182.23,182.909,292.839,293.125
2001-03-27,262.75,262.0,183.293,182.324,293.215,292.085
2001-03-28,261.2,260.15,182.785,181.669,294.244,292.962
2001-03-29,260.2,260.15,180.694,180.949,293.183,294.121
2001-03-30,259.05,257.7,181.789,180.627,294.041,291.252
2001-04-02,257.55,255.95,181.603,180.208,293.571,291.415
2001-04-03,257.0,257.1,180.414,180.295,290.461,290.246
2001-04-04,259.2,259.45,180.753,180.953,289.383,287.002
2001-04-05,258.2,258.1,180.219,180.616,287.016,287.416
2001-04-06,258.1,258.8,180.414,180.474,286.587,287.715
2001-04-09,260.9,259.0,180.491,178.806,288.926,286.981
2001-04-10,257.05,256.65,178.05,177.674,286.982,286.92
2001-04-11,258.45,257.7,179.854,179.845,290.393,292.078
2001-04-12,259.4,259.25,180.792,180.411,292.117,291.063
2001-04-17,262.15,260.55,182.327,181.733,297.222,295.844
2001-04-18,260.1,258.85,182.143,181.968,295.233,295.491
2001-04-19,261.35,263.1,182.762,183.153,295.745,295.951
2001-04-20,264.2,263.85,182.774,183.102,293.327,293.167
2001-04-23,262.9,262.6,182.316,182.121,291.367,291.681
2001-04-24,263.65,263.4,183.218,182.587,293.924,292.245
2001-04-25,263.95,263.5,183.95,183.012,295.511,293.169
2001-04-26,262.2,263.5,182.147,182.669,292.373,292.291
2001-04-27,264.45,264.6,183.391,184.519,293.247,296.437
2001-04-30,263.45,263.15,183.461,183.97,296.011,296.607
2001-05-01,263.8,264.0,184.799,184.449,297.407,296.296
2001-05-02,265.0,263.95,185.315,184.451,297.485,296.307
2001-05-03,265.3,266.4,185.007,185.257,296.922,297.321
2001-05-04,265.8,266.6,185.356,185.165,297.748,297.279
2001-05-08,265.6,265.2,185.307,185.325,299.234,299.83
2001-05-09,265.2,267.85,186.027,188.467,300.136,302.758
2001-05-10,269.4,268.45,189.451,188.969,303.618,304.158
2001-05-11,268.95,269.05,189.869,189.739,306.566,307.135
2001-05-14,267.7,268.35,188.987,189.312,306.048,306.861
2001-05-15,268.05,266.6,188.901,187.68,306.098,303.748
2001-05-16,269.1,270.9,188.67,189.48,304.826,306.205
2001-05-17,271.75,274.0,189.942,191.877,307.688,311.222
2001-05-18,272.1,273.0,190.373,190.976,309.486,311.288
2001-05-21,288.35,291.25,200.717,202.173,328.904,332.25
2001-05-22,282.75,284.15,196.956,198.845,324.329,327.362
2001-05-23,283.85,283.15,199.683,198.897,330.712,329.627
2001-05-24,283.45,286.05,200.177,202.442,329.977,332.616
2001-05-25,280.65,276.25,198.059,194.474,328.246,321.82
2001-05-29,276.65,275.75,195.126,194.519,323.189,323.044
2001-05-30,273.65,271.0,192.603,190.149,320.133,316.035
2001-05-31,266.1,267.5,187.619,188.752,313.428,315.821
2001-06-01,265.65,265.4,187.143,187.694,313.822,313.712
2001-06-04,266.25,266.5,187.685,187.808,312.573,312.647
2001-06-05,266.15,265.7,188.96,188.199,315.12,313.067
2001-06-06,266.95,265.5,190.679,189.778,312.624,312.353
2001-06-07,266.25,266.1,191.657,192.408,313.9,313.945
2001-06-08,267.25,267.0,193.659,193.534,314.042,314.858
2001-06-11,272.75,268.5,196.775,195.344,321.071,317.864
2001-06-12,267.9,269.9,194.553,195.992,316.48,317.866
2001-06-13,271.8,271.95,197.529,195.859,317.895,318.07
2001-06-14,272.2,272.4,195.546,195.045,319.109,319.156
2001-06-15,274.35,272.2,195.615,193.42,318.087,315.411
2001-06-18,271.5,272.0,192.964,193.939,315.331,316.463
2001-06-19,273.95,273.4,195.818,195.495,319.289,318.834
2001-06-20,272.4,271.5,194.989,194.693,318.97,318.662
2001-06-21,272.65,271.7,194.195,192.63,317.59,318.523
2001-06-22,273.2,273.3,193.061,193.665,320.281,319.839
2001-06-25,273.1,272.9,192.663,192.93,316.895,317.141
2001-06-26,273.85,274.0,193.766,193.667,317.397,318.235
2001-06-27,276.0,274.8,194.421,194.411,319.444,319.721
2001-06-28,271.45,269.5,192.136,191.026,316.855,319.798
2001-06-29,269.9,270.6,192.031,192.529,318.466,319.367
2001-07-02,269.1,268.35,190.581,189.339,318.085,317.649
2001-07-03,268.6,268.5,190.146,190.832,317.119,317.001
2001-07-04,267.6,267.6,190.463,190.53,316.499,316.2
2001-07-05,267.55,266.3,190.4,189.672,318.133,316.835
2001-07-06,265.2,265.1,189.416,189.02,315.714,315.595
2001-07-09,266.85,266.1,185.591,188.991,315.426,313.797
2001-07-10,267.2,267.45,189.034,189.493,312.259,312.442
2001-07-11,266.55,267.55,188.175,188.988,309.69,310.023
2001-07-12,267.55,266.3,190.363,189.537,313.407,312.375
2001-07-13,266.4,266.35,189.947,190.318,311.761,312.801
2001-07-16,268.0,268.25,191.333,191.47,312.901,313.376
2001-07-17,266.85,267.6,191.359,190.938,313.388,314.085
2001-07-18,268.1,268.55,191.091,190.393,312.471,310.822
2001-07-19,271.55,270.3,191.098,190.984,309.529,310.404
2001-07-20,270.1,269.7,188.947,188.338,308.509,307.877
2001-07-23,269.25,268.7,189.213,189.159,309.839,309.562
2001-07-24,268.9,268.75,189.5,189.394,308.726,307.494
2001-07-25,269.25,268.4,189.213,187.889,307.363,304.896
2001-07-26,267.15,267.5,186.818,187.194,303.752,304.427
2001-07-27,265.85,266.15,186.627,186.497,303.239,303.305
2001-07-30,266.4,266.3,187.315,186.641,304.388,304.1
2001-07-31,265.55,265.9,186.168,186.4,303.139,303.366
2001-08-01,267.7,267.35,186.967,186.697,303.963,303.634
2001-08-02,268.3,267.0,187.164,186.844,304.023,303.582
2001-08-03,267.5,267.85,186.932,187.504,303.46,302.484
2001-08-06,267.9,267.2,187.802,188.275,304.086,303.567
2001-08-07,266.7,266.45,188.507,188.012,304.278,303.647
2001-08-08,266.5,266.4,188.273,188.202,304.571,303.832
2001-08-09,269.0,270.0,189.29,190.235,303.955,304.912
2001-08-10,273.35,275.8,191.583,193.435,305.761,308.329
2001-08-13,275.1,275.6,193.487,193.594,306.484,306.324
2001-08-14,274.1,274.5,193.083,193.337,306.257,306.191
2001-08-15,276.35,275.35,192.914,191.548,304.183,302.416
2001-08-16,275.1,275.9,189.633,191.199,299.673,302.688
2001-08-17,276.25,277.45,191.335,192.58,302.309,303.722
2001-08-20,277.75,276.65,192.148,191.652,303.221,303.344
2001-08-21,276.95,276.3,191.383,190.749,303.075,302.132
2001-08-22,277.25,275.85,190.158,189.509,300.054,299.284
2001-08-23,274.3,274.85,189.893,189.945,301.098,301.041
2001-08-24,275.15,272.8,190.442,188.724,301.105,298.534
2001-08-28,271.6,271.05,188.808,187.708,300.11,299.172
2001-08-29,272.85,272.85,187.719,187.913,299.014,299.671
2001-08-30,273.4,272.3,188.357,187.715,300.77,299.659
2001-08-31,275.35,273.0,188.57,187.835,300.044,299.276
2001-09-03,273.55,273.35,188.136,187.999,300.935,301.212
2001-09-04,272.25,272.3,188.408,188.247,303.275,304.11
2001-09-05,271.7,271.3,188.406,186.82,306.141,305.69
2001-09-06,272.0,272.05,187.418,187.478,306.306,305.331
2001-09-07,273.15,273.6,187.926,187.372,305.366,303.73
2001-09-10,273.2,271.5,186.167,185.73,302.38,301.466
2001-09-11,271.4,287.0,186.427,196.172,302.733,317.654
2001-09-12,279.5,279.0,190.915,190.6,308.669,307.913
2001-09-13,278.5,280.25,189.895,190.971,306.955,308.952
2001-09-14,284.5,285.75,192.816,193.926,310.929,310.801
2001-09-17,291.0,293.25,197.221,199.354,312.399,316.343
2001-09-18,288.65,289.4,196.829,198.016,313.069,313.951
2001-09-19,289.35,288.1,197.549,196.655,312.473,311.628
2001-09-20,288.2,288.5,196.322,196.928,310.962,311.454
2001-09-21,291.3,292.5,199.794,200.48,316.803,319.045
2001-09-24,289.65,288.2,198.663,196.616,317.008,314.526
2001-09-25,287.95,288.0,196.983,196.118,313.5,312.195
2001-09-26,291.6,291.45,197.628,197.929,316.509,316.45
2001-09-27,291.25,289.8,197.525,196.675,315.889,316.031
2001-09-28,290.85,293.1,197.776,199.932,317.349,321.205
2001-10-01,291.65,290.6,197.93,196.391,320.178,317.492
2001-10-02,291.1,291.65,196.915,198.132,318.246,317.598
2001-10-03,289.95,290.1,197.312,196.545,314.65,315.669
2001-10-04,289.15,290.35,196.367,196.647,315.666,317.218
2001-10-05,291.6,291.2,197.561,197.023,317.889,317.384
2001-10-08,292.85,291.85,198.475,198.039,317.453,317.228
2001-10-09,291.1,290.0,198.095,197.575,315.795,315.355
2001-10-10,286.5,287.15,196.975,197.408,314.145,313.997
2001-10-11,282.35,281.85,194.59,195.282,310.172,312.958
2001-10-12,282.85,281.8,195.473,194.385,312.887,311.898
2001-10-15,283.75,281.85,195.595,194.446,311.745,310.237
2001-10-16,281.25,281.1,194.569,194.398,310.533,310.196
2001-10-17,281.65,281.6,194.806,194.395,311.663,310.782
2001-10-18,282.2,281.0,195.254,194.531,312.445,311.013
2001-10-19,278.7,279.15,193.354,194.029,309.563,310.512
2001-10-22,277.55,275.9,193.752,193.207,309.076,308.647
2001-10-23,274.9,276.05,193.387,194.155,309.398,309.82
2001-10-24,276.15,275.5,193.206,193.266,309.689,308.995
2001-10-25,275.35,276.7,193.16,193.483,309.174,308.645
2001-10-26,276.95,277.25,193.333,193.543,309.961,310.958
2001-10-29,277.7,278.6,191.848,191.939,309.071,308.459
2001-10-30,280.2,280.4,192.577,192.318,309.442,308.471
2001-10-31,280.95,278.75,193.093,191.91,310.682,309.516
2001-11-01,279.45,280.6,191.47,191.379,308.104,311.086
2001-11-02,280.2,279.9,191.132,191.189,309.613,309.795
2001-11-05,278.95,278.25,191.916,191.066,311.016,310.443
2001-11-06,278.9,278.95,191.329,191.022,310.579,310.462
2001-11-07,280.5,280.3,191.272,191.54,310.562,311.306
2001-11-08,280.2,279.95,191.328,191.747,312.584,312.096
2001-11-09,277.3,277.15,191.334,190.089,311.223,310.185
2001-11-12,277.7,280.0,190.728,192.228,311.218,311.943
2001-11-13,277.65,276.5,191.549,191.708,313.163,313.777
2001-11-14,277.55,278.25,193.011,193.296,315.757,315.655
2001-11-15,276.05,275.45,192.035,192.152,312.734,312.372
2001-11-16,275.5,274.5,192.361,192.052,311.616,310.24
2001-11-19,274.2,273.6,192.489,192.961,311.414,311.192
2001-11-20,273.75,272.95,193.19,192.584,310.093,309.292
2001-11-21,273.15,272.8,192.563,192.587,310.892,311.238
2001-11-22,273.2,272.75,193.279,193.234,311.055,310.472
2001-11-23,272.55,273.1,193.435,193.277,310.068,310.765
2001-11-26,273.05,272.6,192.587,192.718,309.686,309.597
2001-11-27,273.65,273.3,193.803,193.309,310.789,310.568
2001-11-28,274.6,274.4,193.858,192.927,310.282,310.127
2001-11-29,274.65,274.8,192.399,192.91,308.769,309.111
2001-11-30,274.7,275.5,192.934,193.198,309.87,307.649
2001-12-03,275.25,276.35,193.429,194.681,307.886,310.053
2001-12-04,276.55,276.6,194.439,194.269,310.173,310.333
2001-12-05,275.75,275.0,193.876,193.867,309.137,309.51
2001-12-06,274.1,274.55,193.505,192.802,308.845,307.964
2001-12-07,274.75,274.1,192.604,191.344,308.016,307.459
2001-12-10,273.35,272.65,190.887,190.292,307.48,307.038
2001-12-11,272.6,272.2,189.965,189.291,305.64,305.705
2001-12-12,273.25,273.5,189.559,189.536,305.478,306.031
2001-12-13,273.95,274.35,189.585,189.73,305.237,305.682
2001-12-14,274.85,277.05,189.33,190.832,304.712,306.811
2001-12-17,277.8,277.75,190.339,190.422,306.589,306.906
2001-12-18,278.85,278.85,191.255,191.36,308.941,309.146
2001-12-19,278.9,278.65,192.358,192.106,310.579,309.956
2001-12-20,276.25,276.1,191.243,190.743,307.902,307.632
2001-12-21,277.8,277.5,191.613,192.374,309.699,311.728
2001-12-24,277.7,,192.78,,313.007,
2001-12-27,278.05,277.7,191.785,191.148,314.821,313.75
2001-12-28,277.6,276.5,191.713,191.23,314.49,314.24
2001-12-31,276.5,,190.755,,312.394,
2002-01-02,278.1,278.35,191.397,192.87,308.726,308.182
2002-01-03,278.65,278.8,192.917,192.955,308.925,309.434
2002-01-04,278.95,277.75,193.648,192.574,310.462,309.989
2002-01-07,279.65,278.6,194.067,193.539,312.458,312.262
2002-01-08,278.2,278.6,193.087,193.204,312.76,312.332
2002-01-09,279.35,281.1,194.033,195.113,313.138,316.091
2002-01-10,287.0,286.85,198.575,198.443,321.569,321.365
2002-01-11,286.6,285.75,198.518,197.682,321.3,320.276
2002-01-14,286.4,286.35,197.858,197.279,320.717,320.481
2002-01-15,283.85,284.2,196.3,196.474,318.182,318.681
2002-01-16,287.95,284.6,200.494,197.983,326.733,322.749
2002-01-17,285.15,285.0,198.849,198.357,323.924,323.496
2002-01-18,283.7,283.2,197.7,197.655,321.947,321.818
2002-01-21,282.65,282.3,196.763,196.601,319.559,319.597
2002-01-22,283.35,282.05,198.064,197.611,320.749,319.603
2002-01-23,281.6,280.75,196.992,196.7,318.156,317.124
2002-01-24,279.05,279.2,196.169,196.343,318.006,318.467
2002-01-25,279.0,279.0,196.687,197.732,321.17,322.917
2002-01-28,279.35,279.1,198.472,198.084,323.135,324.535
2002-01-29,277.8,277.9,197.68,196.813,322.948,322.39
2002-01-30,280.95,281.5,198.313,199.222,324.423,326.794
2002-01-31,281.5,282.3,199.674,199.604,326.377,327.57
2002-02-01,282.0,283.9,200.0,200.806,327.716,329.465
2002-02-04,285.8,287.4,201.765,202.894,331.362,332.101
2002-02-05,290.35,291.95,204.041,205.526,333.544,335.112
2002-02-06,297.45,299.5,210.376,211.616,342.882,344.847
2002-02-07,300.35,299.5,213.09,212.487,346.424,345.444
2002-02-08,305.1,304.3,216.107,214.492,349.605,348.369
2002-02-11,301.5,297.75,211.995,209.315,343.982,339.316
2002-02-12,298.9,298.9,209.49,209.094,340.549,340.627
2002-02-13,298.6,297.4,208.156,207.754,340.868,340.547
2002-02-14,298.1,299.0,208.754,209.384,341.936,343.599
2002-02-15,300.4,299.85,210.217,209.173,344.574,343.274
2002-02-18,298.5,297.35,208.159,208.155,341.924,341.428
2002-02-19,297.25,296.5,208.89,207.953,342.849,341.079
2002-02-20,294.2,291.3,205.519,203.849,336.113,333.945
2002-02-21,291.15,292.15,204.101,204.802,334.156,335.342
2002-02-22,293.35,292.75,205.715,204.577,336.99,334.38
2002-02-25,291.8,291.95,204.099,204.619,333.676,335.305
2002-02-26,293.0,294.2,205.47,206.384,336.975,338.433
2002-02-27,299.3,297.4,211.445,209.614,346.212,343.418
2002-02-28,296.55,296.85,209.354,209.936,342.436,343.775
2002-03-01,295.8,295.4,208.119,207.94,340.862,340.676
2002-03-04,299.55,297.4,211.248,209.437,346.701,343.141
2002-03-05,296.6,297.8,208.579,209.807,341.587,344.277
2002-03-06,294.35,292.7,206.852,205.62,337.751,335.357
2002-03-07,292.15,291.0,204.658,204.311,332.745,331.435
2002-03-08,289.3,289.15,203.003,203.126,329.124,329.892
2002-03-11,291.75,291.2,205.385,204.926,333.429,332.8
2002-03-12,292.0,293.6,206.726,208.256,334.479,336.89
2002-03-13,293.75,293.15,208.259,207.32,336.175,334.532
2002-03-14,292.7,291.2,206.417,204.696,332.048,329.598
2002-03-15,291.0,290.3,204.641,203.605,329.521,327.726
2002-03-18,291.0,292.05,204.426,204.947,330.494,331.988
2002-03-19,293.2,293.1,205.495,205.439,332.05,331.937
2002-03-20,292.7,291.85,205.982,204.951,332.614,330.334
2002-03-21,292.25,292.75,204.356,205.367,330.6,332.067
2002-03-22,293.65,294.25,205.709,206.274,333.693,334.489
2002-03-25,297.7,297.7,208.473,208.663,339.066,339.84
2002-03-26,297.1,296.1,208.638,207.571,338.962,338.207
2002-03-27,297.5,299.0,208.699,209.81,339.612,341.949
2002-03-28,303.0,301.4,212.856,211.732,347.477,345.444
2002-04-02,302.65,304.0,210.393,211.038,344.508,345.062
2002-04-03,304.95,303.75,212.139,211.231,347.047,345.131
2002-04-04,301.5,301.7,209.958,209.616,342.186,341.212
2002-04-05,300.8,301.0,209.909,209.683,342.207,342.24
2002-04-08,298.5,300.45,208.261,209.519,340.365,342.94
2002-04-09,299.3,298.7,209.081,208.473,341.667,340.554
2002-04-10,297.8,298.0,207.165,207.478,337.91,338.752
2002-04-11,301.8,301.3,210.27,209.44,342.721,341.03
2002-04-12,301.65,300.35,209.99,208.968,342.434,341.851
2002-04-15,301.8,300.1,209.948,208.801,342.371,340.984
2002-04-16,299.35,297.75,208.316,206.756,339.977,337.203
2002-04-17,300.15,300.85,207.788,208.489,338.35,338.681
2002-04-18,302.3,304.25,209.132,209.987,339.739,341.24
2002-04-19,303.7,301.8,209.738,208.584,340.738,339.597
2002-04-22,303.35,303.7,209.612,209.521,340.919,341.927
2002-04-23,303.25,302.7,209.21,208.946,341.69,340.572
2002-04-24,304.5,304.2,210.363,209.865,342.327,340.955
2002-04-25,305.1,307.25,209.907,211.241,340.096,341.769
2002-04-26,307.65,306.6,211.866,210.649,342.977,341.349
2002-04-29,310.65,309.7,212.527,212.56,343.639,343.806
2002-04-30,309.35,308.2,212.218,211.443,342.96,341.609
2002-05-01,308.3,308.35,211.599,211.633,341.986,342.231
2002-05-02,308.1,307.6,210.092,210.038,340.066,340.265
2002-05-03,308.85,310.45,211.035,211.406,340.593,340.219
2002-05-07,312.65,312.0,213.18,212.926,341.956,341.843
2002-05-08,310.9,310.5,212.479,212.802,341.236,341.547
2002-05-09,308.75,308.85,211.908,212.049,340.784,341.082
2002-05-10,310.65,311.15,212.193,212.752,339.88,340.912
2002-05-13,311.6,310.75,212.914,212.653,340.286,340.697
2002-05-14,309.95,308.4,213.361,212.836,341.467,341.339
2002-05-15,307.5,308.3,212.289,211.934,340.418,339.912
2002-05-16,309.05,310.1,212.085,212.543,339.317,339.836
2002-05-17,310.65,310.6,213.139,212.959,339.508,338.898
2002-05-20,311.8,311.5,213.342,213.429,338.729,338.55
2002-05-21,315.1,315.2,216.088,216.558,342.5,343.355
2002-05-22,318.25,317.1,217.741,217.49,343.497,342.922
2002-05-23,316.25,317.15,216.758,218.197,342.114,344.167
2002-05-24,320.9,320.95,221.036,220.433,349.679,348.291
2002-05-27,320.8,320.05,220.375,219.634,348.393,348.107
2002-05-28,321.4,320.2,220.031,219.39,346.71,345.49
2002-05-29,325.2,327.05,222.511,223.884,349.452,350.912
2002-05-30,324.65,326.0,221.408,222.147,346.478,347.215
2002-05-31,327.25,326.6,223.196,223.469,348.918,349.118
2002-06-05,324.5,322.0,222.718,221.306,346.318,344.238
2002-06-06,322.9,324.1,221.772,222.138,344.537,343.508
2002-06-07,326.55,326.4,223.511,223.256,345.19,344.849
2002-06-10,323.1,322.5,221.605,220.588,342.086,340.549
2002-06-11,319.0,316.8,217.673,216.172,337.031,335.842
2002-06-12,319.55,319.75,216.791,217.443,336.936,337.467
2002-06-13,317.6,318.75,216.128,216.395,337.693,337.123
2002-06-14,319.7,322.1,216.849,217.9,338.021,339.053
2002-06-17,317.95,317.8,215.195,214.919,337.204,337.045
2002-06-18,318.05,318.35,214.681,214.19,335.85,335.388
2002-06-19,321.85,320.65,215.659,215.216,336.804,335.198
2002-06-20,320.85,322.35,214.831,215.374,334.567,335.257
2002-06-21,323.5,322.7,215.883,215.636,335.407,334.093
2002-06-24,326.35,326.4,216.628,216.589,333.453,333.504
2002-06-25,323.1,321.7,214.913,214.395,332.476,330.797
2002-06-26,324.6,321.55,212.894,210.576,328.31,324.209
2002-06-27,319.45,318.8,209.819,209.255,324.446,323.491
2002-06-28,319.05,318.5,208.284,208.238,321.202,321.393
2002-07-01,312.3,312.1,203.984,203.92,314.882,315.731
2002-07-02,312.9,314.45,205.369,205.201,319.025,318.818
2002-07-03,312.85,310.85,205.174,204.037,319.235,317.68
2002-07-04,310.9,310.6,203.896,203.833,318.382,317.101
2002-07-05,310.75,311.3,204.575,204.803,319.143,319.708
2002-07-08,313.0,311.7,204.348,203.353,317.67,316.575
2002-07-09,312.45,313.8,202.535,202.857,315.861,315.599
2002-07-10,315.95,314.8,203.773,203.359,318.081,318.301
2002-07-11,314.5,314.15,203.758,203.399,319.127,319.128
2002-07-12,316.5,316.7,204.088,204.072,320.247,319.738
2002-07-15,316.35,319.0,203.218,203.6,317.429,317.034
2002-07-16,320.35,318.25,203.294,202.449,316.583,314.414
2002-07-17,317.75,316.15,202.711,201.948,314.76,314.734
2002-07-18,316.6,317.65,202.611,202.441,315.088,315.505
2002-07-19,319.15,322.9,202.134,204.484,314.588,318.41
2002-07-22,324.0,322.9,205.597,205.016,320.285,320.433
2002-07-23,320.3,319.7,204.769,204.216,323.47,322.181
2002-07-24,313.6,311.25,200.255,197.745,317.024,313.381
2002-07-25,310.25,309.45,196.759,196.227,309.662,308.832
2002-07-26,308.6,304.95,195.564,193.952,308.446,307.409
2002-07-29,303.05,303.0,193.494,193.647,307.446,308.711
2002-07-30,304.45,305.4,194.586,194.09,309.558,308.89
2002-07-31,305.5,304.65,195.046,195.539,311.798,311.503
2002-08-01,300.65,302.25,193.705,195.088,308.771,309.778
2002-08-02,306.5,305.05,195.285,194.733,309.972,309.758
2002-08-05,307.6,309.5,196.7,197.536,311.809,313.481
2002-08-06,306.75,305.75,198.827,198.256,316.825,315.923
2002-08-07,307.8,312.2,200.221,203.626,318.304,321.922
2002-08-08,312.95,312.15,204.076,203.74,322.131,321.904
2002-08-09,309.6,312.95,202.062,205.469,317.93,322.962
2002-08-12,316.25,316.7,207.309,207.197,324.859,324.322
2002-08-13,314.7,313.8,205.418,205.232,321.45,321.023
2002-08-14,316.25,315.65,204.958,204.106,319.767,319.484
2002-08-15,312.7,312.65,204.112,204.08,320.389,319.847
2002-08-16,314.55,314.2,204.919,204.757,320.479,319.471
2002-08-19,313.05,310.1,203.345,202.481,318.302,317.238
2002-08-20,307.6,308.0,201.441,201.769,314.519,315.574
2002-08-21,308.35,306.55,201.8,200.885,314.162,313.446
2002-08-22,306.45,305.4,200.491,200.262,313.664,313.231
2002-08-23,305.8,305.95,201.516,201.283,316.072,314.925
2002-08-27,309.4,310.5,202.952,203.074,317.333,317.16
2002-08-28,310.95,311.1,202.441,202.407,316.972,316.802
2002-08-29,310.65,312.1,201.394,201.42,315.221,315.891
2002-08-30,312.4,312.8,201.289,201.937,316.996,318.566
2002-09-02,312.25,312.0,201.517,201.42,317.812,317.331
2002-09-03,313.5,313.5,201.155,200.897,315.71,315.17
2002-09-04,312.7,313.0,199.681,200.512,314.746,315.683
2002-09-05,316.2,317.55,201.337,202.326,316.865,319.789
2002-09-06,317.9,319.25,202.639,204.385,320.464,323.783
2002-09-09,322.2,322.5,206.472,206.93,328.44,328.579
2002-09-10,318.35,319.1,204.872,205.407,325.744,327.685
2002-09-11,317.15,315.5,203.824,203.68,325.115,324.756
2002-09-12,318.0,318.85,204.305,205.154,325.153,327.026
2002-09-13,318.5,318.8,204.101,203.836,324.338,324.313
2002-09-16,316.55,315.35,204.781,204.507,326.475,325.036
2002-09-17,315.3,315.9,206.146,206.067,327.244,326.512
2002-09-18,317.6,318.7,206.744,206.212,326.682,326.972
2002-09-19,320.15,322.25,205.95,207.368,326.75,328.659
2002-09-20,321.55,322.3,207.452,207.775,327.577,328.609
2002-09-23,323.45,322.5,207.673,207.462,328.209,328.411
2002-09-24,323.3,326.3,208.245,209.502,330.742,332.45
2002-09-25,325.25,325.15,207.987,208.229,331.381,332.294
2002-09-26,322.35,319.6,206.436,205.332,329.029,328.367
2002-09-27,320.15,320.05,205.95,205.754,327.419,327.584
2002-09-30,322.4,323.7,206.072,206.047,328.109,327.234
2002-10-01,322.6,321.75,204.721,204.989,326.518,326.849
2002-10-02,320.4,322.2,204.755,205.511,325.875,327.007
2002-10-03,322.7,322.1,205.607,205.355,326.586,326.64
2002-10-04,321.65,320.3,205.003,204.312,325.887,326.105
2002-10-07,322.35,321.75,206.04,205.552,328.828,327.815
2002-10-08,320.7,319.0,204.855,204.513,327.078,325.876
2002-10-09,318.8,319.35,205.307,205.277,325.041,323.95
2002-10-10,319.5,318.95,203.893,203.932,322.402,322.987
2002-10-11,317.1,316.85,202.905,203.109,321.277,321.577
2002-10-14,318.0,317.75,203.52,203.686,321.7,322.033
2002-10-15,317.5,316.2,204.812,203.462,323.057,322.324
2002-10-16,314.0,314.05,202.32,202.026,319.886,319.807
2002-10-17,312.8,310.75,201.222,200.019,320.065,319.176
2002-10-18,312.45,312.75,201.945,201.865,321.186,321.165
2002-10-21,313.4,312.6,202.259,202.134,321.37,320.78
2002-10-22,311.65,312.55,201.546,201.997,319.543,319.744
2002-10-23,313.4,312.1,202.324,201.797,320.286,320.004
2002-10-24,311.1,311.75,201.229,201.48,319.241,320.138
2002-10-25,312.3,313.0,201.03,201.351,319.488,320.664
2002-10-28,313.3,314.45,202.652,202.727,321.432,321.524
2002-10-29,316.35,317.15,202.879,203.536,321.331,322.307
2002-10-30,316.8,316.55,203.403,203.216,322.279,321.893
2002-10-31,316.35,316.9,202.723,202.959,320.517,320.944
2002-11-01,318.75,319.85,203.674,204.534,321.385,320.33
2002-11-04,317.2,317.55,203.725,204.409,318.794,319.403
2002-11-05,318.9,318.5,203.796,203.579,318.136,317.928
2002-11-06,317.5,317.3,203.682,203.619,318.615,318.478
2002-11-07,319.7,319.25,204.177,202.686,318.807,317.82
2002-11-08,322.55,321.7,203.63,202.863,319.198,318.578
2002-11-11,321.1,320.7,201.772,201.508,316.511,316.803
2002-11-12,321.9,321.75,202.198,202.588,317.926,318.533
2002-11-13,323.2,324.0,203.526,203.838,320.794,321.269
2002-11-14,318.6,318.6,200.693,201.276,316.542,316.857
2002-11-15,318.5,319.1,201.774,202.629,317.484,318.082
2002-11-18,319.8,318.75,202.277,201.651,316.853,316.44
2002-11-19,319.8,319.7,201.297,201.069,315.914,316.065
2002-11-20,319.0,318.85,202.54,202.444,318.618,317.738
2002-11-21,318.4,317.65,202.249,201.082,317.543,317.46
2002-11-22,318.2,317.7,201.138,200.632,317.248,317.256
2002-11-25,319.5,317.45,203.141,202.934,321.17,320.398
2002-11-26,318.0,317.5,203.585,203.722,320.888,320.448
2002-11-27,318.2,317.85,205.224,205.462,320.766,320.899
2002-11-28,317.3,317.6,204.446,204.507,319.537,319.356
2002-11-29,318.25,319.05,205.164,205.085,320.429,320.976
2002-12-02,317.3,316.45,203.855,204.161,319.698,320.002
2002-12-03,317.7,319.7,203.289,204.112,318.944,320.405
2002-12-04,320.7,322.1,203.878,204.807,320.22,322.003
2002-12-05,322.1,322.45,205.225,205.186,322.358,322.353
2002-12-06,325.3,325.75,207.066,206.76,324.975,323.165
2002-12-09,325.3,325.1,206.278,206.086,322.079,322.36
2002-12-10,325.95,323.1,206.011,205.534,321.672,320.25
2002-12-11,323.75,324.25,205.856,206.004,320.862,321.517
2002-12-12,326.15,326.4,206.555,207.172,321.488,321.767
2002-12-13,333.5,332.2,209.841,209.102,325.429,324.604
2002-12-16,332.9,333.0,209.569,209.46,325.578,326.183
2002-12-17,341.0,339.0,213.125,211.981,330.426,328.616
2002-12-18,337.05,338.0,210.854,211.184,328.189,329.37
2002-12-19,345.75,345.0,215.461,215.477,336.66,336.914
2002-12-20,343.1,341.6,213.969,213.034,334.405,332.716
2002-12-23,343.9,343.95,214.401,215.643,333.624,334.419
2002-12-24,345.0,,216.641,,335.114,
2002-12-27,348.3,349.3,217.484,218.108,335.549,336.351
2002-12-30,348.5,347.2,217.405,216.432,334.228,332.599
2002-12-31,342.75,,212.822,,326.74,
2003-01-02,342.2,343.8,212.877,214.674,326.527,329.942
2003-01-03,344.0,344.5,215.715,215.447,331.088,331.569
2003-01-06,356.1,351.75,220.837,218.248,339.952,335.864
2003-01-07,348.7,349.0,217.299,217.337,334.966,334.612
2003-01-08,346.75,349.75,216.583,218.73,333.093,336.784
2003-01-09,354.6,352.4,220.248,219.427,337.233,336.324
2003-01-10,353.15,353.0,219.621,219.323,335.854,334.439
2003-01-13,352.35,352.55,219.738,219.794,334.139,334.71
2003-01-14,353.75,353.1,220.09,219.385,334.042,333.648
2003-01-15,351.9,351.0,220.006,218.869,334.188,331.664
2003-01-16,350.85,352.3,218.625,219.57,331.616,333.46
2003-01-17,358.2,357.0,221.494,220.848,336.117,334.897
2003-01-20,355.8,355.85,220.911,221.3,333.771,333.599
2003-01-21,355.55,353.8,221.32,220.066,333.85,332.082
2003-01-22,359.25,358.5,222.929,222.353,335.497,334.765
2003-01-23,363.3,364.7,223.983,224.707,337.859,339.193
2003-01-24,364.1,366.0,223.21,224.609,337.912,338.826
2003-01-27,370.8,368.5,226.567,225.949,340.809,341.046
2003-01-28,366.45,368.4,224.197,224.634,339.149,340.26
2003-01-29,369.85,369.9,224.614,224.549,339.936,340.576
2003-01-30,363.0,367.6,221.005,223.194,337.894,341.826
2003-01-31,370.35,367.5,224.115,223.269,342.409,341.543
2003-02-03,369.0,369.5,225.11,225.649,344.249,344.265
2003-02-04,374.85,376.55,227.9,228.517,346.794,346.731
2003-02-05,385.0,382.1,233.009,231.786,352.564,351.518
2003-02-06,372.5,375.8,226.485,229.37,344.748,346.871
2003-02-07,370.55,373.25,227.653,228.567,344.377,344.645
2003-02-10,371.75,370.5,227.718,227.231,343.577,343.979
2003-02-11,362.15,364.0,223.757,224.969,339.092,339.394
2003-02-12,363.15,356.3,224.347,220.688,337.406,332.462
2003-02-13,354.25,352.8,218.74,217.469,328.465,326.364
2003-02-14,356.25,354.25,220.22,219.418,329.556,328.222
2003-02-17,346.55,347.0,216.526,216.807,323.425,323.031
2003-02-18,347.0,344.1,217.079,216.333,323.543,321.289
2003-02-19,347.2,346.0,217.858,216.969,323.881,322.611
2003-02-20,351.1,351.55,219.781,220.56,325.998,325.962
2003-02-21,354.0,352.3,221.874,220.947,326.568,325.872
2003-02-24,352.9,355.2,223.425,224.455,328.126,330.173
2003-02-25,359.1,357.6,226.848,226.76,332.654,330.438
2003-02-26,352.55,351.9,223.841,222.722,327.649,326.741
2003-02-27,354.0,351.25,223.471,222.521,327.808,325.835
2003-02-28,347.65,347.45,220.06,220.673,322.945,322.459
2003-03-03,348.45,345.5,221.168,218.976,322.729,319.759
2003-03-04,352.4,353.4,222.756,223.247,322.711,323.478
2003-03-05,354.5,353.95,222.536,221.426,323.154,323.094
2003-03-06,353.25,354.7,220.025,221.452,322.308,323.189
2003-03-07,356.6,350.75,222.25,218.808,323.388,317.795
2003-03-10,353.1,354.45,221.31,221.601,319.924,320.769
2003-03-11,353.15,348.7,220.457,217.191,319.304,316.138
2003-03-12,349.0,346.1,216.367,215.036,316.324,314.065
2003-03-13,342.9,334.5,213.578,208.23,314.011,307.926
2003-03-14,335.5,335.2,210.384,210.884,311.08,311.466
2003-03-17,340.5,340.75,215.166,215.392,315.278,315.948
2003-03-18,334.9,338.8,213.489,216.763,316.421,318.961
2003-03-19,339.0,335.8,217.545,214.62,318.759,316.942
2003-03-20,335.5,335.8,214.377,214.377,315.765,315.72
2003-03-21,332.55,333.5,212.818,212.718,313.963,315.814
2003-03-24,330.15,329.45,209.939,208.976,309.709,309.343
2003-03-25,333.0,331.9,211.16,210.797,310.982,310.332
2003-03-26,329.6,329.95,209.589,209.426,309.396,308.942
2003-03-27,333.15,332.75,211.793,211.673,310.485,310.256
2003-03-28,330.3,330.75,211.46,210.803,307.829,307.103
2003-03-31,335.35,334.85,212.449,211.997,308.311,307.484
2003-04-01,335.65,334.35,212.37,212.556,307.936,307.025
2003-04-02,330.25,329.3,210.283,209.585,305.053,304.288
2003-04-03,324.7,323.7,207.675,206.705,303.175,301.959
2003-04-04,323.2,323.8,206.478,207.205,301.212,302.25
2003-04-07,319.75,319.9,206.197,206.52,302.307,302.134
2003-04-08,322.3,323.4,207.44,208.175,301.074,302.526
2003-04-09,324.1,321.35,208.693,206.696,301.32,300.468
2003-04-10,325.1,324.6,207.864,206.633,301.437,300.834
2003-04-11,325.05,324.8,206.643,207.011,301.811,302.421
2003-04-14,325.6,325.95,206.73,206.992,302.884,302.422
2003-04-15,323.7,325.45,206.152,207.161,301.116,301.538
2003-04-16,323.85,324.1,205.75,205.778,298.892,298.847
2003-04-17,326.1,327.0,206.523,206.962,298.626,298.985
2003-04-22,333.25,334.9,211.654,212.096,304.032,304.843
2003-04-23,333.8,333.3,211.708,210.616,304.368,305.523
2003-04-24,332.0,333.7,208.674,209.532,301.325,302.923
2003-04-25,333.4,333.25,209.751,209.789,302.898,303.368
2003-04-28,333.75,332.6,209.025,208.815,302.584,301.678
2003-04-29,332.6,331.4,208.985,208.756,302.914,302.925
2003-04-30,336.0,336.75,210.592,210.798,302.022,302.099
2003-05-01,338.95,341.2,211.381,212.255,303.311,304.235
2003-05-02,341.25,340.5,212.286,211.951,303.603,303.341
2003-05-06,342.65,342.85,212.892,212.488,302.16,302.604
2003-05-07,343.0,341.85,213.308,213.991,301.141,300.395
2003-05-08,341.4,346.45,213.375,216.328,300.661,302.049
2003-05-09,348.7,347.9,217.53,216.895,303.217,303.128
2003-05-12,350.35,351.1,217.447,217.736,302.626,303.195
2003-05-13,350.75,350.4,218.101,217.883,305.0,304.299
2003-05-14,348.9,353.55,216.372,218.241,303.259,307.569
2003-05-15,353.85,354.25,218.561,218.471,308.5,309.119
2003-05-16,352.55,355.0,217.449,217.992,308.551,307.546
2003-05-19,359.75,359.0,220.071,219.237,307.085,306.707
2003-05-20,368.0,366.3,225.49,224.078,316.559,314.07
2003-05-21,364.9,367.8,222.094,223.451,311.348,314.091
2003-05-22,369.6,369.6,225.986,226.055,316.438,316.168
2003-05-23,369.7,370.5,225.207,226.26,313.438,314.219
2003-05-27,372.35,371.4,226.697,225.912,312.978,311.97
2003-05-28,364.55,359.5,222.558,219.945,309.203,306.062
2003-05-29,361.1,363.1,220.519,220.528,308.027,308.104
2003-05-30,365.8,361.4,221.63,220.5,308.692,307.182
2003-06-02,361.3,364.75,221.793,223.636,309.2,311.885
2003-06-03,365.3,365.0,222.88,223.255,311.026,310.903
2003-06-04,365.3,364.2,223.836,223.34,311.689,311.415
2003-06-05,362.6,366.75,221.232,221.494,310.047,310.017
2003-06-06,367.35,363.0,220.36,218.267,310.0,310.018
2003-06-09,362.8,362.75,219.546,219.809,309.161,308.408
2003-06-10,359.4,354.25,217.489,214.1,306.839,302.648
2003-06-11,354.15,354.25,212.894,212.507,302.227,301.156
2003-06-12,354.2,352.25,211.526,211.206,301.575,300.426
2003-06-13,353.95,353.05,211.693,211.597,300.212,299.271
2003-06-16,359.0,358.3,213.754,212.263,301.934,302.108
2003-06-17,359.75,362.75,213.692,214.937,304.1,307.647
2003-06-18,361.25,359.75,215.222,214.048,307.447,307.164
2003-06-19,356.45,357.65,212.552,214.034,305.703,307.497
2003-06-20,359.6,358.0,214.367,214.115,307.613,307.29
2003-06-23,356.05,355.0,214.643,213.341,308.536,308.026
2003-06-24,354.35,348.25,212.44,209.348,306.002,301.515
2003-06-25,347.85,348.1,208.994,207.945,302.032,301.046
2003-06-26,345.85,343.85,207.905,206.927,301.342,300.7
2003-06-27,343.5,345.5,207.616,209.394,300.788,301.984
2003-06-30,345.15,346.0,209.601,209.659,302.498,302.052
2003-07-01,348.55,350.2,210.452,210.647,301.958,302.549
2003-07-02,351.2,351.5,211.121,211.365,304.333,304.989
2003-07-03,349.6,349.4,210.387,209.535,305.274,304.223
2003-07-04,351.1,351.3,210.164,210.511,305.836,306.197
2003-07-07,350.25,348.15,211.248,211.026,307.696,306.605
2003-07-08,345.3,347.2,210.999,211.682,306.389,306.2
2003-07-09,345.45,344.15,211.777,211.135,304.495,303.537
2003-07-10,343.4,343.4,210.223,211.323,303.223,302.822
2003-07-11,344.2,343.7,210.456,210.304,303.661,303.971
2003-07-14,344.5,347.5,212.065,213.387,305.814,307.795
2003-07-15,348.5,348.25,216.258,216.439,308.216,307.451
2003-07-16,343.0,343.2,215.452,215.443,307.485,306.237
2003-07-17,344.6,342.5,215.942,215.653,306.72,306.405
2003-07-18,344.0,344.35,215.471,216.982,306.869,307.813
2003-07-21,347.8,350.0,219.156,219.573,308.06,309.433
2003-07-22,352.25,352.0,219.84,219.876,310.079,310.105
2003-07-23,352.2,354.75,220.015,220.89,309.327,310.558
2003-07-24,359.8,357.3,223.09,221.788,313.278,311.916
2003-07-25,361.1,363.0,223.246,224.143,314.082,314.613
2003-07-28,361.95,365.6,223.15,224.846,315.013,318.051
2003-07-29,364.0,363.5,223.725,223.417,316.935,315.483
2003-07-30,359.1,357.75,221.053,221.175,313.761,313.816
2003-07-31,355.75,354.75,220.757,220.712,313.989,314.774
2003-08-01,353.05,352.35,220.106,219.041,315.731,313.758
2003-08-04,348.95,347.5,216.605,215.597,308.778,306.843
2003-08-05,349.5,348.4,216.879,216.734,308.201,307.774
2003-08-06,352.65,352.0,218.224,218.132,309.342,309.124
2003-08-07,350.15,351.6,217.823,218.074,308.231,308.882
2003-08-08,353.5,353.95,219.293,219.64,311.591,312.125
2003-08-11,357.0,359.15,223.195,223.867,316.545,317.074
2003-08-12,360.0,360.1,224.201,224.571,317.572,318.673
2003-08-13,356.0,358.65,222.056,222.833,316.529,317.474
2003-08-14,362.25,363.6,224.86,226.401,319.868,322.055
2003-08-15,363.3,364.5,226.567,228.126,321.846,323.511
2003-08-18,361.3,360.25,226.449,226.146,321.728,321.939
2003-08-19,358.3,360.4,225.772,227.31,322.212,324.685
2003-08-20,362.2,363.7,227.37,228.025,325.719,326.628
2003-08-21,364.0,363.3,229.581,229.573,330.518,330.724
2003-08-22,360.75,358.75,228.612,228.285,330.055,330.493
2003-08-26,360.75,360.5,230.364,230.057,332.857,332.626
2003-08-27,364.3,371.25,231.891,235.939,334.312,340.128
2003-08-28,370.9,369.8,236.393,234.585,341.214,339.734
2003-08-29,371.0,375.6,234.469,237.767,339.837,342.451
2003-09-01,376.35,376.25,238.725,239.864,342.604,343.231
2003-09-02,375.5,373.7,239.706,237.798,345.86,343.632
2003-09-03,372.2,370.0,237.403,235.774,344.056,342.371
2003-09-04,373.0,370.75,236.75,234.875,343.842,340.857
2003-09-05,371.0,375.8,234.498,236.829,339.122,340.46
2003-09-08,376.4,374.65,236.923,236.298,339.926,338.529
2003-09-09,378.2,382.25,238.913,240.031,340.23,341.6
2003-09-10,381.15,380.0,239.491,238.499,340.191,338.832
2003-09-11,379.05,376.3,237.723,236.325,337.533,337.035
2003-09-12,377.5,378.25,236.974,235.773,338.11,334.794
2003-09-15,375.3,373.5,233.905,233.117,333.156,330.677
2003-09-16,374.9,374.6,234.415,235.154,333.008,333.541
2003-09-17,372.9,374.25,233.691,233.775,333.99,333.289
2003-09-18,376.95,378.3,233.652,233.735,334.531,334.779
2003-09-19,376.3,379.75,231.669,233.104,333.451,335.616
2003-09-22,386.2,385.5,234.487,234.019,336.499,335.86
2003-09-23,386.45,384.6,233.646,232.696,336.336,335.456
2003-09-24,385.25,385.0,232.625,232.769,335.876,336.245
2003-09-25,391.85,390.7,236.482,235.546,340.887,339.857
2003-09-26,384.1,382.7,231.525,230.195,334.728,333.072
2003-09-29,379.85,381.95,230.352,231.149,332.473,333.523
2003-09-30,384.5,388.0,229.854,231.919,328.97,331.199
2003-10-01,385.0,383.5,231.551,231.177,329.623,328.48
2003-10-02,385.15,382.2,230.836,228.931,328.486,327.226
2003-10-03,383.95,384.25,229.979,230.435,327.966,329.687
2003-10-06,372.75,371.3,224.143,222.429,321.891,319.151
2003-10-07,376.2,376.1,224.597,225.115,319.355,319.27
2003-10-08,376.6,375.25,226.363,225.714,319.153,317.444
2003-10-09,376.45,370.6,225.893,223.32,317.733,315.539
2003-10-10,370.35,372.3,222.74,223.135,315.379,315.375
2003-10-13,370.8,370.25,223.67,222.346,317.792,316.102
2003-10-14,373.65,373.95,225.226,224.73,320.18,320.163
2003-10-15,374.5,373.5,224.184,223.439,320.359,320.766
2003-10-16,371.2,373.4,221.93,222.328,319.175,319.883
2003-10-17,371.8,370.5,222.169,221.458,320.186,318.984
2003-10-20,371.45,373.8,221.431,223.297,318.322,320.858
2003-10-21,374.8,378.2,224.029,225.791,321.717,323.524
2003-10-22,381.55,384.75,226.978,227.892,326.502,327.224
2003-10-23,386.75,384.5,228.549,227.501,327.699,326.484
2003-10-24,384.6,388.25,226.929,228.584,326.43,328.385
2003-10-27,386.75,386.0,227.835,227.93,328.534,329.127
2003-10-28,386.55,384.4,228.188,227.187,329.54,328.912
2003-10-29,382.7,385.4,224.326,226.573,326.815,329.881
2003-10-30,391.0,386.5,229.865,226.952,334.274,330.54
2003-10-31,384.6,386.25,227.037,227.943,330.271,332.315
2003-11-03,383.25,383.25,226.106,226.306,330.816,331.159
2003-11-04,378.3,377.9,225.581,225.518,330.105,328.752
2003-11-05,382.15,378.75,227.877,226.119,333.319,330.497
2003-11-06,381.9,380.25,228.341,227.422,333.392,332.823
2003-11-07,381.0,378.95,228.898,227.666,333.362,331.83
2003-11-10,382.85,383.5,228.977,229.503,333.638,333.768
2003-11-11,386.4,387.8,231.682,232.913,336.058,336.924
2003-11-12,388.05,389.7,232.296,232.657,334.526,334.938
2003-11-13,395.5,395.4,234.997,234.45,338.381,337.372
2003-11-14,395.35,396.7,233.935,234.914,335.327,336.557
2003-11-17,398.0,393.7,235.197,232.876,336.774,333.955
2003-11-18,392.4,393.9,231.641,232.664,333.673,333.164
2003-11-19,397.15,395.15,233.645,232.619,332.761,331.641
2003-11-20,395.75,394.3,232.63,231.261,331.866,330.844
2003-11-21,393.85,395.5,231.296,231.734,331.524,331.656
2003-11-24,394.25,391.9,232.39,230.801,334.082,331.837
2003-11-25,391.5,391.75,230.565,230.645,332.343,331.57
2003-11-26,392.0,396.0,230.928,232.326,331.165,332.913
2003-11-27,396.25,395.45,231.05,230.852,332.704,332.451
2003-11-28,398.1,398.35,231.319,231.196,332.11,331.82
2003-12-01,398.75,400.25,231.468,232.069,332.07,333.181
2003-12-02,401.05,401.35,233.101,232.667,334.906,333.763
2003-12-03,403.3,401.8,233.216,232.564,333.444,332.341
2003-12-04,402.4,402.25,233.411,233.595,333.61,332.164
2003-12-05,402.0,402.4,233.49,233.275,332.919,331.958
2003-12-08,408.75,406.15,235.999,234.43,335.674,332.637
2003-12-09,408.25,407.75,234.492,233.735,332.912,332.993
2003-12-10,407.3,410.0,233.57,234.755,333.224,334.557
2003-12-11,404.0,404.1,231.811,231.709,332.155,332.456
2003-12-12,406.6,407.1,232.542,232.961,332.108,332.191
2003-12-15,404.5,407.5,232.271,233.124,330.744,331.624
2003-12-16,409.7,408.0,234.449,233.276,331.875,330.9
2003-12-17,407.5,408.25,232.591,231.763,330.361,329.766
2003-12-18,410.75,407.5,232.654,230.813,330.451,329.293
2003-12-19,408.75,409.75,231.455,231.825,329.239,330.177
2003-12-22,410.8,410.45,233.012,233.012,330.491,330.076
2003-12-23,409.6,409.25,232.2,232.067,330.189,330.04
2003-12-24,410.8,,232.682,,331.023,
2003-12-29,413.5,412.0,232.958,231.969,331.197,329.864
2003-12-30,415.6,416.25,234.18,233.809,332.32,332.335
2003-12-31,417.25,,234.147,,330.888,
2004-01-02,415.2,415.25,232.15,232.048,329.002,329.433
2004-01-05,417.75,420.6,232.277,232.955,329.716,331.965
2004-01-06,428.0,424.4,234.842,232.803,335.555,332.081
2004-01-07,420.65,421.75,231.686,231.794,332.057,332.217
2004-01-08,418.1,421.0,230.574,230.155,332.353,331.027
2004-01-09,422.8,423.35,230.396,229.707,331.92,330.226
2004-01-12,428.2,425.25,230.898,229.952,332.299,331.967
2004-01-13,424.5,425.5,230.206,230.174,333.072,333.307
2004-01-14,421.0,419.5,229.053,228.424,332.202,331.228
2004-01-15,415.5,412.5,227.422,226.238,328.51,326.992
2004-01-16,410.3,408.4,226.248,226.11,328.083,328.481
2004-01-19,407.1,406.6,227.519,227.596,328.837,328.752
2004-01-20,408.3,409.25,227.149,225.83,328.084,326.356
2004-01-21,411.25,407.6,224.702,222.915,325.691,323.62
2004-01-22,412.0,409.25,223.028,222.056,323.366,322.067
2004-01-23,411.4,409.0,222.559,222.949,322.54,322.301
2004-01-26,406.2,408.2,222.624,223.365,323.408,324.097
2004-01-27,404.0,405.7,223.823,223.465,323.848,322.624
2004-01-28,410.7,411.0,224.096,224.345,325.952,326.45
2004-01-29,410.15,405.7,224.494,222.973,327.727,326.099
2004-01-30,401.3,399.75,221.561,220.03,323.238,322.327
2004-02-02,401.85,398.35,220.373,218.549,322.434,319.754
2004-02-03,401.75,401.45,218.747,218.144,319.992,319.626
2004-02-04,399.6,399.25,217.529,217.896,318.533,318.992
2004-02-05,399.3,399.55,217.709,217.029,317.383,316.55
2004-02-06,396.4,404.25,216.081,218.809,316.361,318.182
2004-02-09,406.7,405.95,218.903,218.253,319.306,319.269
2004-02-10,408.35,408.55,218.521,218.593,319.773,320.935
2004-02-11,406.4,405.75,217.129,217.048,320.176,319.891
2004-02-12,411.4,411.6,217.27,217.72,320.98,321.186
2004-02-13,412.1,416.0,217.754,219.479,321.476,323.484
2004-02-16,410.7,411.7,217.647,217.773,321.991,322.169
2004-02-17,413.7,414.5,217.76,217.505,322.246,322.744
2004-02-18,415.9,414.5,217.43,217.38,322.478,322.568
2004-02-19,410.2,409.8,216.762,216.722,322.56,323.441
2004-02-20,408.25,405.25,216.486,216.076,322.218,320.787
2004-02-23,399.85,399.5,215.147,214.255,318.479,317.77
2004-02-24,401.45,402.25,214.164,213.52,318.864,318.261
2004-02-25,403.4,400.25,213.496,211.997,318.44,317.482
2004-02-26,395.05,393.25,212.107,210.994,317.948,315.711
2004-02-27,392.25,395.85,212.199,213.109,316.586,317.875
2004-03-01,398.5,400.0,213.421,213.652,319.439,320.384
2004-03-02,398.6,395.75,214.243,213.204,321.581,319.411
2004-03-03,390.35,390.5,212.806,213.458,321.408,321.531
2004-03-04,394.15,392.0,215.559,215.03,323.737,322.156
2004-03-05,393.5,399.25,216.138,216.103,322.382,321.509
2004-03-08,399.4,399.85,215.694,216.217,323.113,322.85
2004-03-09,401.2,401.5,218.221,218.444,324.071,323.712
2004-03-10,400.8,400.25,220.123,221.389,326.198,326.628
2004-03-11,397.4,398.45,221.171,221.3,325.391,324.788
2004-03-12,400.75,398.0,223.011,221.641,326.929,325.403
2004-03-15,399.0,398.1,220.466,221.487,324.364,325.112
2004-03-16,399.6,402.5,220.044,221.507,323.563,325.911
2004-03-17,402.0,402.75,222.136,222.121,328.003,329.583
2004-03-18,407.15,410.75,223.096,224.576,331.555,333.05
2004-03-19,411.0,412.0,224.003,224.462,332.578,333.468
2004-03-22,414.1,417.65,224.749,226.074,335.957,337.85
2004-03-23,415.2,416.25,225.163,225.671,337.15,338.828
2004-03-24,417.6,415.25,226.587,226.541,340.065,340.48
2004-03-25,416.6,416.1,230.357,230.067,342.881,342.328
2004-03-26,417.5,421.5,229.648,231.657,342.775,346.343
2004-03-29,420.9,421.25,232.093,231.265,347.249,346.537
2004-03-30,419.15,420.0,229.923,229.973,343.144,344.403
2004-03-31,423.0,423.7,230.581,230.836,345.729,345.962
2004-04-01,425.3,427.25,229.942,230.013,344.819,345.476
2004-04-02,426.1,419.0,230.076,228.862,345.72,343.922
2004-04-05,420.55,417.7,230.754,230.074,347.246,347.446
2004-04-06,416.95,418.5,227.345,227.842,344.587,346.44
2004-04-07,419.25,419.0,227.791,228.04,346.602,345.71
2004-04-08,422.0,419.5,229.211,228.673,347.182,347.354
2004-04-13,417.45,407.9,228.364,224.676,347.788,341.768
2004-04-14,405.75,397.75,224.543,222.393,340.337,334.3
2004-04-15,398.0,398.25,222.558,223.259,333.333,333.487
2004-04-16,399.75,400.85,222.95,222.942,333.681,333.903
2004-04-19,405.3,403.1,223.614,222.966,335.847,334.94
2004-04-20,398.8,396.85,222.47,221.729,334.564,333.768
2004-04-21,393.75,392.75,222.119,221.118,332.559,330.793
2004-04-22,391.35,392.3,221.352,221.576,330.532,330.191
2004-04-23,396.25,394.5,222.662,223.184,332.899,333.277
2004-04-26,396.5,397.0,222.753,222.409,334.967,334.598
2004-04-27,397.15,396.25,221.686,222.026,334.301,334.078
2004-04-28,396.75,392.25,221.995,220.241,332.677,330.566
2004-04-29,382.75,386.0,216.573,217.342,323.405,323.446
2004-04-30,387.3,388.5,218.863,218.688,324.399,324.426
2004-05-04,389.75,391.25,217.859,218.271,323.713,323.748
2004-05-05,394.3,392.55,219.177,218.813,324.207,323.086
2004-05-06,392.0,387.5,218.47,216.227,322.82,321.15
2004-05-07,386.85,380.8,215.587,212.714,320.665,318.821
2004-05-10,374.1,375.0,210.583,211.399,316.096,317.178
2004-05-11,378.0,375.25,214.529,213.635,319.392,317.685
2004-05-12,381.15,382.2,215.23,214.816,320.725,320.315
2004-05-13,375.5,375.15,212.688,212.694,316.691,317.225
2004-05-14,373.5,376.5,213.321,213.617,316.525,316.786
2004-05-17,380.8,382.95,215.19,216.051,316.595,317.906
2004-05-18,379.0,377.7,214.634,213.426,315.807,315.407
2004-05-19,380.2,380.75,213.164,213.796,316.939,316.975
2004-05-20,380.45,379.5,215.394,213.923,318.848,317.733
2004-05-21,382.25,385.3,213.19,215.131,317.352,320.256
2004-05-24,383.85,384.0,214.789,214.417,321.267,320.99
2004-05-25,387.6,388.9,214.796,214.613,321.207,320.875
2004-05-26,390.5,389.65,214.974,214.376,322.381,321.777
2004-05-27,391.45,393.6,214.317,214.765,322.022,321.674
2004-05-28,393.85,393.25,214.808,214.223,321.615,321.677
2004-06-01,395.85,397.2,215.393,216.199,323.196,325.227
2004-06-02,395.85,394.85,214.704,213.907,322.774,321.408
2004-06-03,391.4,390.35,213.437,212.539,320.033,319.2
2004-06-04,388.1,388.3,211.062,211.239,317.75,317.628
2004-06-07,393.45,393.6,213.89,214.134,319.307,319.403
2004-06-08,394.95,392.35,214.135,213.733,320.42,319.842
2004-06-09,389.3,386.85,211.622,211.336,318.342,318.028
2004-06-10,384.25,384.95,210.042,210.724,318.562,319.249
2004-06-11,384.55,384.85,210.828,211.363,320.032,320.228
2004-06-14,382.9,385.1,211.687,212.153,319.403,319.082
2004-06-15,382.3,386.5,210.75,211.932,317.499,318.868
2004-06-16,387.75,385.25,211.885,210.393,320.455,319.763
2004-06-17,386.0,386.1,210.618,210.845,320.59,321.429
2004-06-18,388.7,395.1,212.254,214.962,323.62,326.125
2004-06-21,393.85,395.25,214.972,216.137,325.63,327.112
2004-06-22,394.6,395.75,216.754,217.206,326.548,327.039
2004-06-23,395.25,393.9,217.745,216.738,326.222,326.211
2004-06-24,396.75,400.0,218.294,219.66,327.46,328.65
2004-06-25,401.15,401.5,220.243,220.386,330.654,330.317
2004-06-28,401.7,404.25,220.037,220.648,330.536,331.0
2004-06-29,396.75,394.4,217.851,217.961,326.248,325.386
2004-06-30,393.75,395.8,217.626,217.964,324.689,324.932
2004-07-01,394.5,394.8,217.188,217.365,324.424,324.378
2004-07-02,394.7,397.75,216.964,217.373,324.93,323.374
2004-07-05,398.4,398.25,217.467,217.433,324.192,324.123
2004-07-06,398.4,394.5,217.349,214.123,324.14,321.123
2004-07-07,397.35,399.65,214.436,215.596,321.273,322.949
2004-07-08,402.2,405.35,217.405,218.4,325.615,327.159
2004-07-09,406.6,406.5,219.594,219.516,328.274,328.379
2004-07-12,408.55,406.35,219.05,218.139,328.601,327.834
2004-07-13,404.25,400.9,217.549,216.014,326.693,325.406
2004-07-14,403.3,403.8,217.131,217.295,326.057,325.514
2004-07-15,403.9,403.15,218.313,217.601,327.045,325.857
2004-07-16,403.7,406.3,217.511,216.809,326.512,326.241
2004-07-19,406.95,406.35,217.679,217.183,327.552,327.069
2004-07-20,405.5,400.0,217.835,216.041,326.227,323.625
2004-07-21,401.1,398.5,216.577,216.458,325.067,324.696
2004-07-22,395.0,397.75,214.557,215.443,322.265,324.112
2004-07-23,392.85,391.5,213.854,213.084,322.008,321.613
2004-07-26,391.65,390.75,213.004,212.399,322.319,321.87
2004-07-27,392.25,389.85,212.798,212.603,322.124,321.765
2004-07-28,386.2,387.3,212.642,212.954,321.485,322.052
2004-07-29,388.75,387.3,213.893,213.86,323.392,321.892
2004-07-30,389.6,391.4,214.526,214.878,323.427,323.792
2004-08-02,393.25,391.5,214.68,214.11,325.592,324.6
2004-08-03,390.6,390.95,214.615,214.537,324.958,324.117
2004-08-04,392.7,391.5,215.864,215.11,327.032,325.951
2004-08-05,391.8,390.85,214.803,214.576,324.876,324.68
2004-08-06,392.25,399.0,214.873,216.471,325.249,325.847
2004-08-09,398.6,399.0,216.278,216.824,324.99,325.289
2004-08-10,399.05,399.5,217.324,217.309,325.171,324.48
2004-08-11,396.25,393.85,216.921,215.537,324.104,322.669
2004-08-12,396.25,394.15,216.4,215.902,323.206,322.334
2004-08-13,392.75,396.75,216.129,215.918,321.926,322.037
2004-08-16,399.3,401.65,216.658,217.874,323.529,325.381
2004-08-17,401.45,401.3,218.512,219.074,325.219,325.255
2004-08-18,403.2,402.45,220.569,221.005,326.901,327.169
2004-08-19,406.3,406.5,222.386,222.192,328.509,329.097
2004-08-20,405.8,410.55,221.773,225.45,328.503,333.401
2004-08-23,409.95,410.6,225.83,225.915,334.326,335.649
2004-08-24,406.9,406.2,225.055,226.069,334.484,335.315
2004-08-25,405.5,406.0,225.553,225.744,335.013,335.482
2004-08-26,405.95,406.05,226.055,226.464,336.413,336.468
2004-08-27,406.85,405.1,226.028,225.733,336.434,337.292
2004-08-31,408.1,407.25,227.417,227.222,337.831,335.849
2004-09-01,408.0,407.65,227.323,227.394,335.388,335.211
2004-09-02,407.8,406.1,227.085,227.163,334.784,334.129
2004-09-03,405.8,401.15,226.603,225.277,333.443,332.078
2004-09-06,401.6,401.6,225.783,225.821,333.029,332.671
2004-09-07,401.8,398.1,225.54,224.56,331.956,329.444
2004-09-08,398.1,396.3,224.092,223.519,329.689,329.153
2004-09-09,399.25,398.7,223.87,223.537,327.791,327.528
2004-09-10,400.65,401.35,223.702,223.158,327.864,326.619
2004-09-13,400.75,399.3,222.911,221.87,327.223,326.092
2004-09-14,403.5,405.25,224.591,225.201,329.657,330.143
2004-09-15,404.8,404.45,225.868,227.181,330.449,331.897
2004-09-16,404.4,403.4,226.567,225.805,333.004,332.701
2004-09-17,404.6,405.7,225.492,226.269,331.639,333.114
2004-09-20,404.15,404.3,226.237,226.816,332.524,333.086
2004-09-21,405.45,408.5,226.635,227.703,331.928,333.143
2004-09-22,407.5,405.35,227.146,226.187,331.409,331.087
2004-09-23,408.05,411.5,226.82,228.383,331.532,334.01
2004-09-24,409.45,407.85,227.576,225.893,333.211,331.316
2004-09-27,409.0,409.2,226.505,226.428,333.198,333.116
2004-09-28,410.3,411.7,226.372,227.007,333.523,333.982
2004-09-29,411.55,412.95,227.413,229.264,333.942,335.214
2004-09-30,412.35,415.65,229.338,230.022,334.537,335.121
2004-10-01,418.15,418.1,232.37,232.795,337.109,337.042
2004-10-04,416.85,412.55,232.423,231.315,336.876,335.871
2004-10-05,414.25,415.4,232.307,232.848,337.09,337.34
2004-10-06,417.95,418.45,234.935,235.124,340.628,340.73
2004-10-07,417.9,418.1,234.973,234.44,340.172,339.919
2004-10-08,418.05,421.75,233.874,235.115,339.106,339.984
2004-10-11,421.75,421.7,234.814,234.708,339.984,340.355
2004-10-12,418.2,414.7,233.932,232.039,339.669,336.826
2004-10-13,412.45,411.25,230.226,230.237,334.781,335.742
2004-10-14,414.65,415.35,230.297,231.251,335.504,335.772
2004-10-15,417.8,420.4,232.447,233.167,337.18,337.048
2004-10-18,418.5,419.1,232.075,232.317,335.552,334.932
2004-10-19,416.25,419.35,231.379,232.649,333.133,335.265
2004-10-20,421.7,423.6,233.306,233.904,335.428,336.297
2004-10-21,425.5,422.5,232.641,231.304,337.083,335.211
2004-10-22,422.4,422.8,231.642,231.671,334.654,334.971
2004-10-25,429.0,429.15,232.735,233.208,335.235,335.667
2004-10-26,427.15,427.5,232.501,232.274,333.946,334.246
2004-10-27,425.85,428.25,231.818,232.77,333.817,335.015
2004-10-28,423.85,424.2,231.675,231.677,333.189,332.836
2004-10-29,426.2,425.55,232.833,232.351,334.379,334.184
2004-11-01,428.1,428.85,233.526,233.961,335.765,336.221
2004-11-02,425.1,424.2,231.978,230.757,334.645,333.884
2004-11-03,422.2,423.5,229.332,229.266,332.049,331.248
2004-11-04,426.3,430.5,230.957,233.65,332.009,334.603
2004-11-05,428.75,431.0,232.953,233.541,333.528,333.979
2004-11-08,432.95,431.9,232.794,232.83,432.95,333.9
2004-11-09,432.3,433.65,233.146,233.774,335.064,335.642
2004-11-10,435.1,433.4,234.353,234.422,336.27,335.709
2004-11-11,433.35,433.8,234.954,235.313,336.4,336.149
2004-11-12,436.9,436.05,236.559,235.83,338.053,337.709
2004-11-15,439.5,437.6,236.953,236.209,339.173,337.654
2004-11-16,437.95,439.4,236.308,237.283,337.352,339.043
2004-11-17,444.5,443.45,238.914,238.696,340.874,340.435
2004-11-18,444.3,442.0,239.321,238.79,340.59,339.791
2004-11-19,443.7,445.6,239.088,240.022,341.386,341.718
2004-11-22,447.0,447.8,241.022,241.298,342.976,343.221
2004-11-23,447.0,448.15,239.858,239.588,343.002,342.491
2004-11-24,448.65,448.6,239.165,238.744,341.308,340.726
2004-11-25,451.7,451.15,239.476,238.944,342.327,341.216
2004-11-26,451.55,451.0,238.865,238.221,341.566,340.121
2004-11-29,450.4,451.25,238.597,238.693,339.668,340.232
2004-11-30,452.0,453.4,237.895,237.159,340.618,340.493
2004-12-01,451.1,452.85,235.07,235.271,339.3,340.248
2004-12-02,454.35,454.2,235.244,235.13,341.257,340.531
2004-12-03,449.15,448.65,233.519,232.052,338.317,336.118
2004-12-06,455.75,453.05,234.512,233.267,338.848,337.467
2004-12-07,453.75,451.8,233.027,232.383,337.511,336.536
2004-12-08,445.75,436.9,230.863,226.926,334.723,329.611
2004-12-09,437.35,437.1,228.095,227.938,328.7,328.671
2004-12-10,433.9,434.0,227.709,226.987,329.461,328.663
2004-12-13,436.95,435.1,227.982,226.934,328.979,327.882
2004-12-14,438.6,437.1,227.809,226.888,329.551,328.474
2004-12-15,437.8,439.0,226.452,226.137,328.014,327.563
2004-12-16,441.25,439.5,226.736,226.593,329.414,330.302
2004-12-17,439.2,438.9,226.544,226.529,330.151,330.298
2004-12-20,441.75,442.45,227.121,227.224,330.775,330.68
2004-12-21,441.85,440.95,228.346,228.543,329.936,329.436
2004-12-22,442.7,441.0,230.357,230.576,330.447,329.59
2004-12-23,442.4,441.1,230.441,229.68,328.971,327.056
2004-12-24,442.2,,229.297,,326.612,
2004-12-29,443.5,440.25,230.115,229.824,325.576,323.476
2004-12-30,435.15,435.6,226.464,226.851,319.728,320.247
2004-12-31,438.0,,226.943,,321.138,
2005-01-04,426.8,427.75,225.201,226.203,318.698,320.124
2005-01-05,425.5,426.0,227.079,226.187,321.812,321.655
2005-01-06,425.8,424.35,227.372,225.995,322.869,321.307
2005-01-07,423.15,422.2,224.685,224.467,319.6,320.455
2005-01-10,421.25,420.0,224.284,224.239,321.197,320.807
2005-01-11,422.55,421.35,224.928,224.469,320.965,320.394
2005-01-12,421.7,426.6,225.267,225.714,322.154,321.477
2005-01-13,424.65,423.6,225.016,225.104,321.048,320.763
2005-01-14,421.7,422.5,225.315,225.779,321.442,322.224
2005-01-17,422.85,422.25,226.135,227.138,322.712,322.821
2005-01-18,422.55,421.75,226.204,226.018,324.041,324.124
2005-01-19,424.1,424.95,225.645,226.423,324.161,325.732
2005-01-20,421.7,422.9,226.1,225.848,325.637,326.035
2005-01-21,423.3,423.3,227.044,226.364,325.54,325.415
2005-01-24,427.6,427.35,227.205,227.411,326.761,326.895
2005-01-25,426.2,424.5,226.811,226.945,326.14,326.237
2005-01-26,423.7,425.8,225.763,226.429,325.546,326.284
2005-01-27,426.3,424.5,226.466,225.378,326.867,325.987
2005-01-28,426.4,426.8,226.123,226.251,326.818,327.1
2005-01-31,423.8,422.15,225.186,223.762,326.377,324.058
2005-02-01,421.15,420.9,224.004,223.764,323.166,323.421
2005-02-02,421.9,421.6,223.808,223.471,322.677,322.941
2005-02-03,419.8,416.5,222.163,221.484,322.155,321.002
2005-02-04,416.5,415.9,220.978,220.625,321.101,320.861
2005-02-07,414.5,414.4,221.836,221.913,322.643,322.842
2005-02-08,411.5,411.1,221.857,221.725,322.922,322.558
2005-02-09,413.2,411.15,221.769,221.584,323.141,322.193
2005-02-10,413.5,415.5,222.312,222.478,323.224,322.844
2005-02-11,417.05,418.85,223.32,224.693,324.149,325.675
2005-02-14,422.8,424.2,224.238,224.706,325.757,327.492
2005-02-15,424.6,424.4,225.025,225.027,327.194,326.99
2005-02-16,424.15,423.1,224.572,225.269,325.918,325.462
2005-02-17,426.6,426.25,225.714,225.613,326.571,326.603
2005-02-18,426.55,427.1,225.2,225.502,326.758,326.904
2005-02-21,427.1,427.15,225.169,225.421,327.029,327.243
2005-02-22,430.75,432.85,225.559,227.254,326.647,327.718
2005-02-23,433.25,432.6,226.987,226.658,327.996,327.355
2005-02-24,434.75,433.75,228.012,227.011,327.989,327.953
2005-02-25,432.4,434.25,226.411,226.916,327.824,329.152
2005-02-28,436.55,435.45,226.909,226.514,329.124,328.741
2005-03-01,434.65,433.45,226.192,225.802,329.156,328.496
2005-03-02,429.15,431.75,224.662,225.929,327.221,329.178
2005-03-03,433.25,430.2,226.761,225.578,329.167,327.921
2005-03-04,429.65,433.45,225.242,225.638,327.427,327.949
2005-03-07,433.6,433.0,226.589,226.299,328.286,328.279
2005-03-08,434.85,437.25,226.543,226.613,328.61,328.389
2005-03-09,439.9,439.5,228.33,228.585,329.045,329.213
2005-03-10,440.2,440.9,228.379,229.158,328.36,328.414
2005-03-11,440.95,443.7,229.793,230.47,328.748,330.109
2005-03-14,442.75,441.95,230.599,230.759,330.263,330.158
2005-03-15,442.0,440.65,230.569,230.008,330.665,330.595
2005-03-16,441.2,443.0,229.481,229.796,330.314,330.68
2005-03-17,442.65,438.6,230.008,228.057,330.953,327.925
2005-03-18,436.65,437.15,227.718,228.229,327.791,329.055
2005-03-21,436.25,432.7,228.906,227.821,329.868,327.878
2005-03-22,430.65,432.15,226.825,227.411,326.819,327.386
2005-03-23,427.25,426.15,227.273,227.341,327.52,327.153
2005-03-24,424.9,425.15,227.389,227.134,327.35,327.29
2005-03-29,426.95,426.1,227.877,227.496,330.048,330.131
2005-03-30,426.5,426.45,226.645,226.594,328.963,328.899
2005-03-31,427.5,427.5,227.345,226.574,330.09,329.226
2005-04-01,427.45,427.15,226.572,225.528,329.67,328.451
2005-04-04,425.95,423.9,226.955,226.261,330.45,330.063
2005-04-05,423.7,424.6,226.034,226.116,330.551,330.582
2005-04-06,426.6,425.75,226.529,226.583,330.57,330.988
2005-04-07,426.4,428.0,227.038,227.817,330.287,331.218
2005-04-08,425.4,425.2,227.608,227.38,331.489,331.411
2005-04-11,428.1,429.0,226.556,226.96,330.248,330.916
2005-04-12,429.15,427.3,226.644,226.588,330.446,331.497
2005-04-13,428.85,427.5,226.426,226.334,331.286,332.168
2005-04-14,427.2,423.45,226.367,225.515,331.806,331.26
2005-04-15,423.65,424.6,225.023,224.739,330.023,329.607
2005-04-18,425.65,425.75,224.097,224.197,327.978,327.979
2005-04-19,426.9,427.45,223.754,223.608,328.284,328.782
2005-04-20,432.4,433.2,226.009,226.155,331.773,332.209
2005-04-21,433.4,434.0,226.603,227.285,331.092,331.754
2005-04-22,433.4,434.6,226.674,226.815,331.624,332.314
2005-04-25,433.0,432.9,226.761,226.863,333.719,333.822
2005-04-26,434.7,437.0,228.069,229.396,335.003,336.75
2005-04-27,434.1,434.35,228.402,227.587,336.043,334.759
2005-04-28,432.75,432.5,227.368,226.832,334.894,334.83
2005-04-29,433.2,435.7,226.462,227.996,334.259,336.812
2005-05-03,429.2,427.9,226.551,226.163,333.489,332.092
2005-05-04,429.2,428.8,225.871,225.447,331.429,330.864
2005-05-05,430.5,429.15,226.162,225.358,331.92,331.441
2005-05-06,429.7,425.15,226.48,224.638,331.815,330.856
2005-05-09,425.8,425.5,225.949,226.029,331.723,331.645
2005-05-10,426.9,427.4,226.99,227.123,332.166,332.142
2005-05-11,428.35,426.1,226.964,227.581,332.183,333.151
2005-05-12,426.25,424.25,228.283,227.785,333.659,333.871
2005-05-13,421.45,420.0,226.757,226.598,333.083,332.542
2005-05-16,419.9,419.25,227.959,228.225,332.462,331.816
2005-05-17,420.35,420.0,228.327,228.571,332.292,332.673
2005-05-18,419.4,419.75,228.868,228.834,332.461,332.502
2005-05-19,421.75,420.8,229.175,229.082,333.267,333.201
2005-05-20,420.7,418.0,228.977,228.853,332.964,332.935
2005-05-23,417.6,418.0,228.471,228.565,332.802,332.379
2005-05-24,418.25,418.3,228.465,228.367,332.631,332.037
2005-05-25,418.5,418.4,229.089,228.26,332.75,331.616
2005-05-26,418.75,418.0,229.101,229.23,333.294,333.679
2005-05-27,418.6,418.25,229.559,229.581,333.865,333.639
2005-05-31,416.9,414.45,229.129,227.283,336.617,335.859
2005-06-01,416.1,415.35,229.357,228.78,339.396,338.785
2005-06-02,417.2,420.4,229.559,231.753,339.656,343.24
2005-06-03,423.2,423.55,232.719,233.078,344.682,345.051
2005-06-06,424.8,425.85,233.278,234.177,346.069,346.783
2005-06-07,426.6,424.1,232.987,231.812,346.688,345.781
2005-06-08,424.9,424.55,231.427,230.922,345.026,344.462
2005-06-09,423.55,422.5,232.082,231.672,346.264,345.067
2005-06-10,422.75,422.55,231.745,232.234,345.779,347.692
2005-06-13,425.6,429.1,236.051,238.124,353.4,356.395
2005-06-14,426.95,426.85,235.78,236.09,351.834,354.291
2005-06-15,426.65,428.7,235.875,235.938,354.066,354.298
2005-06-16,431.3,433.0,237.004,237.716,356.446,358.088
2005-06-17,436.05,437.5,239.154,239.857,359.54,358.901
2005-06-20,440.5,439.35,241.04,241.07,360.327,361.605
2005-06-21,434.35,435.2,238.838,238.793,359.115,359.669
2005-06-22,437.5,437.0,240.477,239.846,360.231,360.383
2005-06-23,437.15,439.15,239.995,241.45,361.49,364.501
2005-06-24,442.95,440.55,243.513,241.795,367.289,364.694
2005-06-27,439.35,439.3,240.213,240.344,361.367,361.237
2005-06-28,437.5,437.0,240.319,240.44,361.57,361.665
2005-06-29,434.9,435.8,239.548,241.762,360.673,361.87
2005-06-30,436.8,437.1,243.316,243.809,362.159,361.748
2005-07-01,434.2,432.6,243.631,243.376,359.14,359.362
2005-07-04,427.6,427.4,242.844,242.772,358.785,359.009
2005-07-05,426.0,423.75,242.528,241.11,357.833,355.346
2005-07-06,423.85,423.5,241.648,241.311,356.027,355.464
2005-07-07,427.85,425.2,245.186,243.737,356.988,356.024
2005-07-08,423.75,424.4,243.885,243.349,355.793,354.109
2005-07-11,425.0,424.2,243.623,242.844,353.783,353.059
2005-07-12,426.95,426.25,241.419,240.615,350.562,349.528
2005-07-13,425.55,424.5,241.077,241.371,349.212,350.248
2005-07-14,422.5,424.3,239.648,240.697,349.491,349.996
2005-07-15,419.6,418.35,238.233,238.621,346.376,347.553
2005-07-18,421.6,420.9,241.107,240.624,349.122,349.15
2005-07-19,420.0,419.25,241.033,241.517,350.204,350.134
2005-07-20,420.65,422.15,242.17,243.216,347.99,350.158
2005-07-21,423.65,424.25,242.46,243.165,348.396,349.263
2005-07-22,426.35,425.0,242.727,243.777,350.156,350.487
2005-07-25,424.85,425.4,244.363,244.483,351.814,352.561
2005-07-26,424.5,423.25,244.415,243.725,353.691,352.792
2005-07-27,422.75,424.0,243.449,243.343,352.585,352.482
2005-07-28,425.3,426.4,243.823,243.769,352.536,353.478
2005-07-29,427.15,429.0,243.612,244.125,353.396,353.844
2005-08-01,431.35,431.65,244.28,243.87,353.276,353.175
2005-08-02,431.85,431.0,243.845,243.365,353.541,353.134
2005-08-03,433.6,434.6,243.186,244.157,352.034,352.989
2005-08-04,435.6,438.6,245.27,246.82,353.686,355.372
2005-08-05,437.5,438.25,246.091,246.846,353.592,354.83
2005-08-08,436.85,436.2,244.46,244.028,352.725,352.542
2005-08-09,434.7,433.3,243.502,242.936,351.244,351.22
2005-08-10,436.3,436.55,243.349,242.906,351.741,352.056
2005-08-11,437.8,440.75,242.844,243.778,352.865,354.301
2005-08-12,447.25,447.25,246.324,246.5,358.603,359.641
2005-08-15,442.6,443.5,244.328,245.244,357.166,358.761
2005-08-16,440.85,443.0,243.671,245.063,357.746,359.607
2005-08-17,444.25,442.0,245.904,244.32,361.473,359.583
2005-08-18,439.0,439.65,243.025,245.067,358.572,361.317
2005-08-19,439.25,439.65,244.558,244.999,360.721,361.257
2005-08-22,437.5,439.65,243.597,243.844,359.343,359.691
2005-08-23,439.85,439.35,244.633,244.11,359.501,359.387
2005-08-24,438.25,440.0,244.355,244.241,359.369,358.511
2005-08-25,439.0,438.85,243.348,243.467,356.766,357.079
2005-08-26,438.5,436.75,242.735,241.699,356.07,354.505
2005-08-30,436.15,430.65,243.932,241.261,357.061,353.455
2005-08-31,433.0,433.25,242.577,241.836,354.569,353.673
2005-09-01,435.5,439.6,240.861,241.937,352.118,354.088
2005-09-02,446.3,443.6,242.99,241.231,355.193,353.213
2005-09-05,445.6,446.05,241.126,241.565,355.06,355.56
2005-09-06,443.5,444.15,240.915,240.862,355.968,355.604
2005-09-07,444.5,445.05,241.445,242.046,356.17,357.901
2005-09-08,444.8,448.55,242.134,243.446,358.19,360.861
2005-09-09,446.7,448.25,243.234,243.747,359.952,361.404
2005-09-12,449.15,448.35,245.571,245.671,364.274,364.66
2005-09-13,448.7,445.4,246.2,244.457,364.945,362.999
2005-09-14,447.85,449.3,245.599,245.855,364.61,364.988
2005-09-15,449.1,454.8,248.163,251.897,367.272,372.634
2005-09-16,458.1,457.2,252.884,253.577,373.35,374.294
2005-09-19,461.95,464.5,256.354,257.398,380.519,382.588
2005-09-20,470.0,464.8,260.503,257.478,386.609,382.017
2005-09-21,467.0,469.1,258.082,258.885,382.16,383.565
2005-09-22,472.75,466.25,261.839,260.112,386.866,383.177
2005-09-23,464.5,462.65,260.078,259.916,383.251,383.306
2005-09-26,461.05,461.7,260.083,260.23,382.709,383.663
2005-09-27,465.65,464.1,263.362,262.604,387.074,386.106
2005-09-28,462.0,464.0,261.342,262.964,384.455,385.863
2005-09-29,472.5,472.4,267.523,268.135,391.596,392.914
2005-09-30,473.4,473.25,268.825,268.039,393.516,393.13
2005-10-03,465.0,466.1,264.987,265.735,389.61,390.86
2005-10-04,467.5,467.45,266.079,265.446,391.771,391.565
2005-10-05,465.25,463.5,263.598,263.203,388.842,387.866
2005-10-06,466.3,471.8,263.625,265.803,386.394,388.793
2005-10-07,472.0,472.7,266.367,268.397,388.254,389.856
2005-10-10,477.5,473.2,271.507,269.783,393.814,392.371
2005-10-11,475.5,475.5,271.172,272.259,394.934,396.25
2005-10-12,478.5,475.1,273.82,271.098,398.983,394.929
2005-10-13,471.25,469.5,269.594,268.823,393.364,393.711
2005-10-14,470.7,466.0,268.818,265.255,392.25,387.784
2005-10-17,472.35,474.5,268.152,270.216,391.732,394.627
2005-10-18,473.0,472.0,270.858,270.023,395.089,395.31
2005-10-19,468.4,465.9,266.819,265.017,391.639,389.386
2005-10-20,464.0,464.3,262.622,262.465,387.539,387.724
2005-10-21,463.15,462.85,260.489,260.467,384.676,384.587
2005-10-24,463.75,466.1,262.45,263.631,388.173,389.39
2005-10-25,467.0,472.25,262.802,264.714,388.519,390.451
2005-10-26,471.55,473.2,265.214,265.992,390.356,391.171
2005-10-27,473.25,474.4,265.081,265.399,390.309,390.453
2005-10-28,473.65,470.75,265.722,264.244,389.675,388.247
2005-10-31,472.65,470.75,265.788,265.436,391.98,392.292
2005-11-01,465.55,459.5,263.023,260.414,387.635,383.076
2005-11-02,461.65,460.8,261.425,260.265,384.228,382.915
2005-11-03,464.8,461.85,261.344,260.197,385.406,384.555
2005-11-04,461.35,460.5,261.329,261.841,386.39,387.072
2005-11-07,457.6,456.5,261.785,262.13,386.977,387.455
2005-11-08,457.15,461.6,263.355,265.135,389.495,392.184
2005-11-09,462.6,462.55,265.862,265.681,393.2,393.995
2005-11-10,467.0,467.0,266.933,267.867,396.266,397.955
2005-11-11,465.9,466.75,267.543,268.124,398.035,398.932
2005-11-14,469.75,467.5,268.967,268.987,399.957,399.402
2005-11-15,467.55,468.25,269.792,270.274,400.128,401.414
2005-11-16,470.65,475.75,272.178,277.163,402.334,408.194
2005-11-17,480.75,486.15,279.75,282.645,411.672,414.804
2005-11-18,487.9,485.85,284.855,282.767,417.615,413.419
2005-11-21,488.0,488.95,283.721,283.696,412.964,413.244
2005-11-22,493.0,492.6,287.883,288.239,421.116,421.206
2005-11-23,488.85,487.6,283.391,283.159,414.034,413.922
2005-11-24,492.75,493.4,285.239,286.112,417.231,418.49
2005-11-25,495.7,495.9,288.365,288.347,421.621,422.078
2005-11-28,497.3,496.0,290.853,289.821,424.789,422.307
2005-11-29,497.1,496.0,288.274,289.044,420.736,422.487
2005-11-30,493.8,495.65,286.294,286.934,419.114,420.863
2005-12-01,494.4,499.75,285.533,289.124,419.516,426.663
2005-12-02,504.75,502.5,292.033,290.799,431.042,430.333
2005-12-05,505.0,505.65,291.773,290.553,431.513,429.536
2005-12-06,508.25,504.25,293.311,290.55,432.002,428.238
2005-12-07,512.3,515.4,295.751,297.661,436.818,439.761
2005-12-08,514.85,515.7,295.466,295.7,437.612,437.887
2005-12-09,524.75,525.5,299.857,299.396,445.081,444.322
2005-12-12,537.5,536.5,304.636,302.936,452.213,448.954
2005-12-13,522.8,522.5,295.534,294.865,438.664,437.605
2005-12-14,513.75,509.5,290.418,287.123,427.697,423.349
2005-12-15,502.4,506.25,283.601,286.373,418.04,422.65
2005-12-16,502.5,507.0,283.818,286.279,418.925,422.676
2005-12-19,507.45,508.75,287.507,288.358,422.523,424.135
2005-12-20,505.75,502.5,286.382,285.674,422.338,422.482
2005-12-21,494.5,489.0,282.249,280.47,415.896,413.881
2005-12-22,494.75,500.0,284.748,286.977,418.322,420.698
2005-12-23,503.6,,289.858,,424.013,
2005-12-28,509.15,518.0,292.952,299.595,427.498,434.746
2005-12-29,517.0,513.0,300.581,298.204,436.287,433.533
2005-12-30,513.0,,297.426,,433.314,
2006-01-03,520.75,530.0,300.803,305.74,437.973,443.515
2006-01-04,534.35,529.5,304.386,300.921,442.893,438.11
2006-01-05,531.6,524.75,303.511,298.833,439.339,434.036
2006-01-06,529.5,535.25,301.795,302.572,437.965,440.173
2006-01-09,541.0,541.5,306.082,306.625,447.551,448.076
2006-01-10,545.25,543.5,308.138,307.496,450.508,450.104
2006-01-11,542.25,544.4,309.186,309.529,449.515,449.992
2006-01-12,547.5,542.5,309.095,308.326,450.691,451.444
2006-01-13,547.25,548.25,309.688,309.781,453.51,454.489
2006-01-16,559.4,561.75,315.867,318.2,460.601,463.758
2006-01-17,558.05,553.25,316.534,314.347,460.818,458.862
2006-01-18,544.75,545.0,308.064,308.782,449.204,450.227
2006-01-19,547.7,554.75,311.6,315.917,453.131,459.23
2006-01-20,559.25,567.25,317.9,321.152,462.879,468.802
2006-01-23,558.5,554.5,313.359,310.731,454.99,451.621
2006-01-24,556.65,557.25,312.024,312.01,453.372,453.971
2006-01-25,562.25,561.75,313.756,314.09,456.631,457.824
2006-01-26,562.25,556.5,314.898,311.242,458.83,454.137
2006-01-27,559.75,561.75,314.378,315.147,458.286,460.526
2006-01-30,560.3,565.0,317.361,319.353,463.518,467.174
2006-01-31,569.8,568.75,321.231,320.82,470.792,469.111
2006-02-01,567.2,568.25,319.01,319.601,467.601,469.318
2006-02-02,571.85,572.15,322.078,322.247,473.699,474.144
2006-02-03,571.85,569.0,321.988,322.562,473.582,474.167
2006-02-06,570.0,569.75,324.694,325.571,475.0,475.982
2006-02-07,568.25,558.7,324.807,320.245,473.937,466.555
2006-02-08,548.65,548.75,314.647,315.102,458.239,459.013
2006-02-09,559.0,560.25,320.951,322.112,466.611,468.515
2006-02-10,558.75,557.0,319.834,317.198,466.597,463.78
2006-02-13,546.6,549.3,314.409,315.363,459.907,461.597
2006-02-14,540.5,539.7,311.097,311.875,454.011,454.293
2006-02-15,544.3,540.5,313.212,309.653,457.011,453.364
2006-02-16,540.65,538.75,311.722,310.608,455.284,453.57
2006-02-17,545.75,551.7,314.046,317.251,459.386,463.224
2006-02-20,556.0,554.5,318.807,317.947,465.467,464.211
2006-02-21,553.4,554.0,317.226,317.752,464.34,465.546
2006-02-22,551.75,553.0,317.189,317.944,464.632,465.488
2006-02-23,552.5,551.2,315.444,314.971,462.808,462.416
2006-02-24,550.75,554.15,314.948,316.838,462.737,465.555
2006-02-27,556.1,553.25,319.598,317.96,469.085,467.272
2006-02-28,556.5,556.0,318.692,318.078,468.237,467.345
2006-03-01,562.6,564.25,320.333,321.29,471.11,472.057
2006-03-02,563.75,563.75,322.53,322.272,472.39,469.987
2006-03-03,568.6,565.0,324.395,322.029,472.73,469.854
2006-03-06,568.0,565.25,323.518,322.539,471.565,469.867
2006-03-07,555.25,553.0,319.716,318.732,465.853,464.901
2006-03-08,548.6,544.75,315.559,313.706,459.926,457.082
2006-03-09,547.25,550.1,314.602,316.153,458.525,461.571
2006-03-10,545.4,535.0,313.809,310.289,457.55,449.996
2006-03-13,545.25,543.5,315.831,314.58,457.233,455.765
2006-03-14,545.25,545.8,314.084,313.138,455.971,454.833
2006-03-15,551.25,556.5,315.993,318.364,458.306,461.634
2006-03-16,553.25,552.75,316.541,314.957,457.988,454.639
2006-03-17,555.5,552.75,316.38,315.461,456.001,454.751
2006-03-20,554.25,555.75,315.452,316.847,454.863,456.768
2006-03-21,553.0,547.5,316.452,313.394,455.707,452.292
2006-03-22,548.5,550.75,314.093,314.894,454.432,455.353
2006-03-23,548.0,546.5,314.31,313.72,454.206,453.979
2006-03-24,549.75,556.75,317.224,319.787,459.273,463.649
2006-03-27,564.0,565.0,322.839,323.042,468.906,469.386
2006-03-28,563.75,567.5,322.419,323.916,467.183,469.202
2006-03-29,562.25,565.0,323.69,326.118,468.542,470.637
2006-03-30,578.5,584.0,332.624,335.883,479.089,483.604
2006-03-31,584.0,582.0,336.154,334.771,482.047,480.119
2006-04-03,585.5,587.0,339.204,339.463,485.892,486.048
2006-04-04,585.0,588.0,335.09,334.814,480.532,479.374
2006-04-05,583.85,586.5,333.248,335.143,476.418,477.8
2006-04-06,595.5,592.5,338.545,338.513,483.243,485.536
2006-04-07,597.0,589.75,341.026,338.159,489.545,485.871
2006-04-10,597.5,597.25,342.309,342.126,492.987,492.781
2006-04-11,599.5,597.75,343.849,341.767,494.433,492.583
2006-04-12,596.75,597.25,339.738,340.779,491.071,492.496
2006-04-13,597.0,593.0,340.428,338.586,492.493,490.407
2006-04-18,616.75,614.75,348.053,345.754,503.059,500.203
2006-04-19,623.75,624.75,348.99,349.315,504.53,506.157
2006-04-20,644.5,625.0,361.469,351.42,521.862,507.635
2006-04-21,623.5,623.5,349.888,350.419,505.39,506.006
2006-04-24,634.0,622.5,354.289,349.131,512.323,504.049
2006-04-25,627.75,634.75,351.681,355.503,506.454,512.515
2006-04-26,630.75,635.5,353.659,356.122,508.055,511.469
2006-04-27,636.5,638.0,356.583,356.027,511.862,511.013
2006-04-28,638.25,644.0,353.151,355.35,508.242,512.127
2006-05-02,657.75,661.0,358.662,360.061,520.537,523.481
2006-05-03,675.25,673.6,367.263,366.206,534.344,533.841
2006-05-04,664.65,673.5,361.655,364.882,527.961,531.991
2006-05-05,682.0,678.0,368.888,364.183,537.77,531.765
2006-05-08,682.0,675.5,365.586,363.153,533.981,530.97
2006-05-09,679.75,691.25,366.403,370.663,535.278,542.114
2006-05-10,704.3,699.9,378.249,375.523,551.052,547.053
2006-05-11,707.0,715.5,379.149,382.109,555.687,559.728
2006-05-12,725.75,725.0,382.739,382.424,561.378,561.711
2006-05-15,693.0,687.5,367.659,364.915,539.93,535.77
2006-05-16,681.0,692.0,362.33,366.895,532.073,538.312
2006-05-17,713.0,699.5,375.461,369.656,552.285,544.952
2006-05-18,688.0,693.5,364.716,366.33,537.962,540.783
2006-05-19,682.0,651.5,363.52,348.098,533.813,512.387
2006-05-22,645.5,652.5,344.616,347.111,505.957,509.925
2006-05-23,661.7,666.75,351.314,354.579,515.102,519.68
2006-05-24,667.5,648.5,354.601,347.219,519.577,507.513
2006-05-25,643.75,642.5,343.718,343.271,503.441,502.817
2006-05-26,652.0,642.25,348.402,345.909,508.858,504.636
2006-05-30,652.25,660.5,347.626,350.398,507.43,512.254
2006-05-31,654.0,653.0,348.057,348.267,507.922,507.697
2006-06-01,633.25,625.0,339.334,335.607,495.152,489.467
2006-06-02,630.8,632.25,338.031,335.928,492.197,489.926
2006-06-05,644.5,641.8,341.819,341.601,497.031,495.675
2006-06-06,634.6,627.0,338.996,336.504,492.205,488.622
2006-06-07,623.5,617.75,334.999,333.109,486.198,483.827
2006-06-08,619.0,614.0,334.866,333.297,484.73,485.222
2006-06-09,612.25,616.0,332.023,333.749,483.343,486.418
2006-06-12,607.75,609.2,329.672,330.225,481.844,483.377
2006-06-13,590.75,586.5,320.92,318.145,469.707,465.07
2006-06-14,567.25,567.75,307.836,307.091,450.628,449.276
2006-06-15,574.25,569.5,311.027,307.838,454.96,450.732
2006-06-16,581.5,574.0,313.663,310.472,459.139,454.726
2006-06-19,569.75,571.0,308.942,310.275,452.506,454.437
2006-06-20,571.0,567.0,309.939,307.684,454.292,451.002
2006-06-21,576.5,574.6,312.5,311.639,456.092,454.553
2006-06-22,594.4,584.5,323.307,319.626,470.625,465.107
2006-06-23,582.6,579.6,319.233,318.427,464.038,462.681
2006-06-26,586.25,583.5,321.815,320.745,466.574,464.792
2006-06-27,587.7,588.75,322.611,322.833,467.059,467.633
2006-06-28,584.0,582.75,321.144,320.298,464.746,464.195
2006-06-29,581.75,589.25,320.488,324.853,463.952,469.485
2006-06-30,600.4,613.5,327.479,332.538,472.161,480.724
2006-07-03,619.5,622.95,335.954,337.642,485.045,486.566
2006-07-04,620.9,622.0,336.258,336.671,484.473,485.938
2006-07-05,625.75,623.0,339.307,339.75,490.284,489.972
2006-07-06,623.75,626.0,339.881,340.551,489.907,490.634
2006-07-07,631.0,631.5,342.935,340.964,493.74,492.359
2006-07-10,624.5,626.0,338.739,340.421,488.807,491.713
2006-07-11,628.35,630.75,341.792,342.501,493.482,494.978
2006-07-12,642.0,650.0,347.836,354.9,503.648,512.335
2006-07-13,648.8,649.5,352.475,351.823,510.143,510.613
2006-07-14,660.4,663.25,358.855,361.444,520.943,525.055
2006-07-17,671.5,652.5,368.814,358.261,535.657,520.542
2006-07-18,647.5,645.0,354.95,352.806,517.545,515.588
2006-07-19,626.0,641.6,342.357,348.734,500.6,510.097
2006-07-20,642.9,642.5,348.097,347.241,509.955,508.267
2006-07-21,626.75,634.0,337.962,341.025,494.633,499.803
2006-07-24,616.4,605.7,332.775,326.946,488.276,479.269
2006-07-25,618.75,618.75,334.333,334.622,489.363,489.556
2006-07-26,617.75,614.3,335.661,332.864,490.667,487.076
2006-07-27,634.2,639.0,340.73,342.774,497.998,501.609
2006-07-28,631.25,637.1,339.236,341.737,497.517,500.078
2006-07-31,637.0,632.5,341.537,339.051,499.334,495.69
2006-08-01,635.5,637.25,340.513,341.488,498.666,500.039
2006-08-02,648.25,654.4,345.899,348.66,506.248,510.971
2006-08-03,646.25,644.4,345.164,341.404,506.267,502.848
2006-08-04,644.5,652.25,340.933,341.278,504.146,505.307
2006-08-07,647.25,649.75,339.443,340.094,503.148,504.856
2006-08-08,645.4,646.0,338.668,338.628,502.531,502.919
2006-08-09,640.5,649.0,335.85,339.791,497.785,503.726
2006-08-10,650.5,644.75,341.613,339.467,505.518,503.396
2006-08-11,641.55,644.5,338.21,339.872,501.799,504.817
2006-08-14,628.0,624.6,332.521,330.424,492.781,490.19
2006-08-15,624.75,625.5,330.836,329.749,491.117,488.825
2006-08-16,626.0,629.75,331.112,331.308,489.445,490.002
2006-08-17,630.75,625.5,332.516,330.288,490.627,486.09
2006-08-18,614.75,613.9,326.11,326.022,479.001,478.143
2006-08-21,621.5,625.0,327.778,329.121,481.895,483.26
2006-08-22,626.5,622.75,331.061,329.48,487.473,485.992
2006-08-23,623.5,628.1,329.633,331.014,486.425,489.289
2006-08-24,623.5,623.75,329.406,329.312,485.97,486.734
2006-08-25,622.0,621.25,329.257,329.017,486.812,486.797
2006-08-29,616.85,613.4,324.572,322.842,481.237,479.032
2006-08-30,614.7,617.75,323.237,324.363,479.111,481.489
2006-08-31,621.75,623.5,326.155,327.744,483.777,486.198
2006-09-01,624.0,621.05,327.783,326.868,486.777,485.651
2006-09-04,626.75,626.75,329.175,328.761,487.478,486.985
2006-09-05,629.75,637.75,331.692,336.402,490.536,497.737
2006-09-06,636.7,635.4,336.86,337.709,496.491,496.717
2006-09-07,634.0,621.5,336.786,331.644,495.894,488.217
2006-09-08,611.5,610.0,326.621,326.938,480.663,481.376
2006-09-11,597.1,588.0,319.818,315.84,469.123,463.503
2006-09-12,596.0,590.7,318.087,315.208,468.738,465.375
2006-09-13,581.5,589.0,310.382,314.167,458.235,464.511
2006-09-14,593.4,584.4,315.622,309.632,467.686,459.651
2006-09-15,578.6,573.6,307.129,305.643,455.34,453.726
2006-09-18,581.5,580.5,309.836,309.221,459.43,457.88
2006-09-19,582.5,583.5,309.758,309.074,460.038,459.051
2006-09-20,576.25,580.25,306.044,307.222,454.528,456.962
2006-09-21,580.5,578.75,306.381,305.119,456.26,454.992
2006-09-22,592.0,589.0,310.973,309.821,462.103,460.048
2006-09-25,589.5,584.75,309.855,307.246,461.448,458.089
2006-09-26,591.25,591.0,311.907,311.857,464.892,466.346
2006-09-27,595.1,593.75,315.001,314.853,468.767,468.183
2006-09-28,603.5,603.0,321.028,321.463,474.711,474.728
2006-09-29,601.75,599.25,321.564,321.279,474.828,473.154
2006-10-02,602.0,600.6,321.392,318.993,474.427,471.54
2006-10-03,593.0,582.25,314.072,308.232,465.281,457.348
2006-10-04,578.5,573.6,307.386,304.588,455.871,452.473
2006-10-05,568.25,573.3,301.411,305.467,447.054,451.951
2006-10-06,570.6,560.75,304.174,299.626,450.071,445.287
2006-10-09,578.25,575.25,309.489,308.478,458.747,456.33
2006-10-10,577.25,571.4,310.333,308.198,459.448,455.989
2006-10-11,574.0,574.1,309.167,309.404,457.589,457.596
2006-10-12,575.9,573.0,310.291,308.712,459.141,456.974
2006-10-13,577.9,586.1,310.549,315.906,460.405,468.618
2006-10-16,593.0,595.1,318.697,319.588,473.794,475.096
2006-10-17,594.9,590.0,318.708,315.221,474.856,470.344
2006-10-18,595.25,594.0,318.333,317.97,474.681,474.668
2006-10-19,589.75,597.25,315.425,318.959,469.173,474.573
2006-10-20,598.0,596.6,317.764,317.087,473.776,473.079
2006-10-23,588.5,582.75,313.934,311.948,468.365,464.343
2006-10-24,578.4,575.6,309.404,307.087,461.244,459.011
2006-10-25,581.6,580.75,309.939,309.37,462.615,461.389
2006-10-26,591.8,596.25,314.036,315.994,467.457,470.637
2006-10-27,593.75,596.25,314.52,313.965,468.701,468.198
2006-10-30,604.75,608.5,318.424,319.893,475.134,478.456
2006-10-31,600.9,603.75,316.396,317.062,473.411,473.529
2006-11-01,611.25,614.1,320.177,321.586,479.224,480.78
2006-11-02,615.75,620.75,322.382,325.051,482.223,486.138
2006-11-03,625.65,622.75,327.565,327.849,489.899,490.239
2006-11-06,625.75,626.1,329.741,330.082,492.484,492.527
2006-11-07,625.75,625.75,328.616,327.446,490.515,488.486
2006-11-08,625.5,623.2,327.796,327.535,488.901,488.401
2006-11-09,618.0,625.25,324.171,328.557,483.833,488.133
2006-11-10,632.25,629.3,330.208,328.857,490.915,489.499
2006-11-13,628.5,623.5,329.385,328.089,489.334,486.767
2006-11-14,623.4,627.0,328.399,330.818,485.741,489.309
2006-11-15,620.25,617.75,328.679,327.484,484.646,482.353
2006-11-16,624.5,624.75,330.721,330.696,487.548,487.743
2006-11-17,618.25,620.5,327.636,327.631,483.726,483.821
2006-11-20,624.0,625.5,328.871,329.679,485.717,487.719
2006-11-21,625.0,624.5,329.121,328.944,487.481,487.434
2006-11-22,627.75,631.8,329.32,330.094,487.8,488.329
2006-11-23,630.7,630.25,329.502,328.975,486.651,486.266
2006-11-24,636.0,639.5,328.818,331.056,485.867,488.69
2006-11-27,637.5,638.75,329.219,329.916,485.899,487.186
2006-11-28,637.75,637.0,327.875,327.002,484.797,484.227
2006-11-29,638.25,637.5,327.476,327.007,484.845,484.68
2006-11-30,638.4,646.7,326.314,329.411,483.856,488.407
2006-12-01,644.4,648.75,327.556,327.718,486.817,486.976
2006-12-04,644.8,646.0,326.068,326.807,484.703,485.349
2006-12-05,643.0,645.9,324.994,327.22,482.66,484.91
2006-12-06,636.75,636.0,324.112,323.204,479.769,478.124
2006-12-07,630.5,627.75,320.278,319.531,474.345,472.028
2006-12-08,630.9,637.4,321.986,323.307,475.004,477.274
2006-12-11,625.5,626.75,320.901,321.262,474.295,474.955
2006-12-12,629.5,628.0,320.748,319.187,475.13,473.926
2006-12-13,629.0,624.0,319.014,317.8,474.073,472.441
2006-12-14,628.75,627.4,319.6,319.939,475.425,476.241
2006-12-15,626.0,623.75,319.812,319.56,477.425,476.509
2006-12-18,617.5,614.0,316.439,315.795,471.374,471.02
2006-12-19,616.0,620.5,313.901,316.388,468.014,471.397
2006-12-20,623.4,619.25,316.399,314.228,471.38,468.951
2006-12-21,622.0,620.5,316.185,316.824,471.498,471.755
2006-12-22,619.75,,315.154,,469.33,
2006-12-27,628.3,628.5,320.61,321.155,477.577,478.311
2006-12-28,629.0,632.0,321.197,322.614,478.8,480.791
2006-12-29,635.7,,324.039,,482.761,
2007-01-02,640.75,639.75,324.71,324.499,482.347,481.957
2007-01-03,636.75,642.6,324.277,329.386,481.511,487.483
2007-01-04,625.25,628.7,321.796,323.339,477.035,480.18
2007-01-05,626.0,609.5,322.464,315.574,477.936,468.558
2007-01-08,608.3,609.5,314.904,314.711,467.492,468.018
2007-01-09,612.0,609.6,315.074,314.113,469.75,468.779
2007-01-10,610.75,608.4,314.982,314.402,469.988,469.626
2007-01-11,613.5,612.0,316.319,315.123,472.759,474.198
2007-01-12,614.1,619.75,315.02,316.829,475.678,479.72
2007-01-15,628.25,627.0,319.476,319.409,485.323,484.806
2007-01-16,625.6,627.05,318.274,319.728,481.787,484.62
2007-01-17,623.25,626.5,316.837,318.311,482.168,484.57
2007-01-18,632.8,635.0,320.892,322.286,489.14,490.537
2007-01-19,629.0,629.0,318.982,318.885,485.302,486.428
2007-01-22,635.1,639.0,321.798,323.626,490.198,493.894
2007-01-23,637.5,642.5,321.321,323.108,490.008,492.904
2007-01-24,643.0,642.1,325.323,325.956,494.235,494.227
2007-01-25,648.75,651.75,329.482,330.754,500.077,502.39
2007-01-26,645.7,645.5,329.036,329.757,499.806,500.62
2007-01-29,643.4,644.75,328.718,329.189,498.142,498.454
2007-01-30,642.25,645.2,326.629,328.764,495.41,497.916
2007-01-31,645.75,650.5,330.375,332.788,499.188,501.233
2007-02-01,652.55,660.2,332.002,334.906,501.537,506.483
2007-02-02,654.75,645.7,332.867,328.1,502.957,497.764
2007-02-05,648.0,649.4,330.916,331.97,500.812,502.67
2007-02-06,653.9,653.25,332.486,331.869,505.254,504.596
2007-02-07,655.25,653.75,332.361,331.92,504.038,502.691
2007-02-08,650.55,656.0,330.43,335.053,500.847,503.956
2007-02-09,657.85,664.5,337.757,341.102,506.194,511.351
2007-02-12,663.35,664.55,340.949,341.215,511.765,512.612
2007-02-13,664.75,667.8,342.337,343.642,511.307,513.021
2007-02-14,668.25,668.25,342.026,340.51,510.426,508.639
2007-02-15,670.0,664.75,342.256,339.695,510.126,505.36
2007-02-16,665.25,665.1,341.399,341.252,506.819,507.052
2007-02-19,670.5,670.75,344.872,344.735,510.507,510.625
2007-02-20,668.6,663.9,342.96,339.799,508.325,505.251
2007-02-21,658.6,661.25,337.813,338.79,500.989,503.503
2007-02-22,676.4,676.6,346.925,346.814,516.809,516.213
2007-02-23,677.5,683.0,346.14,347.884,516.466,518.682
2007-02-26,684.5,685.75,348.63,349.391,519.821,520.612
2007-02-27,684.5,676.2,348.204,344.438,517.894,511.304
2007-02-28,677.0,664.2,346.203,338.964,513.384,502.687
2007-03-01,673.6,670.4,343.218,342.006,509.377,507.956
2007-03-02,664.0,651.9,340.251,335.202,504.483,494.838
2007-03-05,638.6,636.75,332.085,330.865,486.219,485.957
2007-03-06,644.6,643.75,334.544,334.242,491.611,491.3
2007-03-07,646.35,646.4,334.983,334.888,492.532,491.821
2007-03-08,653.75,654.25,337.855,339.113,496.959,498.286
2007-03-09,653.85,652.25,338.782,337.551,497.187,497.559
2007-03-12,652.5,647.75,335.977,335.622,495.331,491.651
2007-03-13,650.5,650.8,337.344,336.505,493.813,493.068
2007-03-14,640.75,643.25,332.996,332.67,485.969,486.647
2007-03-15,646.1,648.5,334.04,335.09,489.099,489.915
2007-03-16,650.65,653.2,334.215,335.646,488.256,490.464
2007-03-19,654.5,655.0,336.868,336.761,492.624,492.666
2007-03-20,654.4,659.0,334.56,336.688,492.623,495.824
2007-03-21,660.5,658.75,336.818,336.354,496.43,495.264
2007-03-22,664.0,663.0,337.09,336.736,496.857,496.332
2007-03-23,662.15,656.25,336.801,334.6,497.072,493.569
2007-03-26,659.65,663.0,336.642,336.634,497.324,497.524
2007-03-27,665.15,664.0,338.93,338.086,498.389,497.9
2007-03-28,665.6,666.75,339.177,339.14,499.138,499.251
2007-03-29,664.9,661.0,338.423,336.815,498.276,495.688
2007-03-30,663.5,661.75,339.039,338.283,498.235,496.706
2007-04-02,663.3,658.25,336.154,332.517,496.854,492.002
2007-04-03,663.5,664.25,335.694,335.921,496.818,496.747
2007-04-04,665.9,672.25,337.165,340.621,498.764,503.181
2007-04-05,672.6,673.5,340.764,341.531,503.33,501.34
2007-04-10,676.85,677.4,343.317,343.37,504.51,507.72
2007-04-11,679.1,678.2,343.379,343.201,505.734,505.139
2007-04-12,678.5,677.25,343.527,342.184,504.498,502.486
2007-04-13,677.0,681.75,340.852,343.174,500.481,503.359
2007-04-16,687.25,686.5,344.832,345.027,506.934,506.754
2007-04-17,688.0,688.0,344.293,343.108,508.575,506.702
2007-04-18,690.4,688.75,343.278,343.311,507.274,506.993
2007-04-19,687.25,681.9,343.076,340.848,505.331,501.766
2007-04-20,687.6,691.4,343.165,345.337,505.18,508.607
2007-04-23,691.0,688.7,345.638,344.488,509.399,508.041
2007-04-24,689.7,688.4,345.23,343.856,508.478,506.028
2007-04-25,686.2,684.0,342.21,341.266,502.821,504.574
2007-04-26,685.5,673.0,342.853,338.021,503.563,494.853
2007-04-27,672.5,677.5,337.211,338.327,493.941,495.974
2007-04-30,678.0,677.0,340.43,339.093,498.236,496.298
2007-05-01,677.5,673.6,338.53,336.239,496.883,493.842
2007-05-02,673.25,669.5,337.638,336.805,495.839,493.077
2007-05-03,675.9,674.2,339.171,339.22,496.693,497.198
2007-05-04,680.8,688.8,342.731,345.783,501.991,506.731
2007-05-08,685.9,684.25,344.172,343.206,505.379,504.721
2007-05-09,686.5,683.0,344.836,341.808,507.166,503.836
2007-05-10,677.85,673.5,341.297,339.808,500.998,498.667
2007-05-11,667.85,669.0,337.468,337.606,495.401,495.189
2007-05-14,674.2,670.2,340.179,338.536,497.969,494.686
2007-05-15,667.0,668.25,337.551,337.671,492.724,493.173
2007-05-16,670.9,667.75,338.104,336.873,493.49,492.006
2007-05-17,663.2,656.75,335.356,332.65,490.17,486.914
2007-05-18,660.75,657.0,334.947,333.283,489.626,487.461
2007-05-21,662.4,658.0,335.971,334.214,490.594,489.438
2007-05-22,663.5,662.0,336.631,335.36,493.125,491.828
2007-05-23,659.2,662.05,333.215,333.191,490.33,491.135
2007-05-24,661.5,659.0,333.115,331.923,492.261,490.839
2007-05-25,655.0,655.3,329.809,330.01,487.641,486.597
2007-05-29,657.6,660.15,330.668,332.77,487.581,489.181
2007-05-30,657.1,652.65,332.355,330.205,488.986,485.711
2007-05-31,656.6,659.1,332.372,333.586,488.396,490.074
2007-06-01,662.5,666.5,334.985,337.008,493.078,497.499
2007-06-04,670.75,671.1,337.484,337.287,497.995,497.553
2007-06-05,671.3,671.5,336.761,336.845,496.891,496.488
2007-06-06,669.8,669.7,336.177,335.925,495.304,495.707
2007-06-07,670.85,668.75,336.688,337.395,497.11,496.474
2007-06-08,656.75,655.25,333.884,333.172,491.065,490.567
2007-06-11,652.75,650.3,331.851,330.571,489.135,487.372
2007-06-12,652.8,647.25,331.051,328.087,489.245,485.923
2007-06-13,644.1,647.65,326.871,328.756,485.161,487.211
2007-06-14,650.75,653.25,330.196,331.7,488.955,490.538
2007-06-15,650.6,653.1,330.187,330.784,488.805,489.69
2007-06-18,658.0,656.0,331.837,331.163,490.788,489.552
2007-06-19,655.1,656.3,330.275,330.214,489.355,489.484
2007-06-20,659.6,657.7,331.258,329.988,491.395,490.053
2007-06-21,654.5,650.5,328.614,326.523,488.98,485.593
2007-06-22,652.0,652.85,326.784,326.654,485.733,485.066
2007-06-25,651.25,650.75,325.592,325.636,483.949,483.29
2007-06-26,649.55,647.0,325.247,323.727,483.116,480.791
2007-06-27,642.85,642.1,322.344,321.468,478.56,477.682
2007-06-28,645.7,647.25,322.64,323.237,479.718,480.584
2007-06-29,648.5,650.5,323.829,324.536,481.512,481.495
2007-07-02,650.5,654.75,323.503,325.746,479.225,481.611
2007-07-03,657.25,654.25,325.92,324.416,482.988,480.889
2007-07-04,654.0,654.15,324.019,324.415,480.141,480.251
2007-07-05,655.9,651.0,325.299,323.334,480.548,478.853
2007-07-06,647.75,648.75,322.264,322.761,476.532,476.567
2007-07-09,657.0,661.25,325.958,328.115,481.919,485.392
2007-07-10,661.15,661.7,328.016,327.169,484.536,482.464
2007-07-11,664.0,663.0,327.303,325.879,483.401,481.516
2007-07-12,663.0,667.25,326.023,328.921,480.853,484.498
2007-07-13,667.5,666.5,328.428,327.518,484.222,483.416
2007-07-16,667.25,666.0,327.196,326.615,483.479,483.064
2007-07-17,663.15,666.5,324.612,325.917,481.835,483.672
2007-07-18,667.75,666.75,325.748,325.466,484.614,483.853
2007-07-19,673.0,674.5,328.181,329.217,486.905,488.096
2007-07-20,676.0,681.6,329.387,331.986,490.424,493.484
2007-07-23,683.5,682.0,332.312,331.293,494.931,493.488
2007-07-24,682.75,684.3,331.03,331.541,494.138,494.544
2007-07-25,677.25,674.75,330.012,328.553,492.76,491.621
2007-07-26,675.4,670.0,329.737,327.148,492.238,487.983
2007-07-27,663.5,660.5,325.932,325.418,485.796,483.67
2007-07-30,661.5,661.5,326.473,326.441,483.906,483.553
2007-07-31,666.75,665.5,328.222,327.671,486.679,485.66
2007-08-01,660.25,665.75,326.549,327.568,483.771,486.055
2007-08-02,665.35,666.25,327.985,327.927,487.115,487.631
2007-08-03,666.35,670.5,327.268,328.967,486.422,487.885
2007-08-06,674.15,671.5,330.79,330.658,487.666,486.594
2007-08-07,669.25,668.0,330.331,330.726,485.28,485.113
2007-08-08,670.4,675.5,331.455,331.517,487.422,488.961
2007-08-09,670.85,662.6,329.818,327.242,487.005,484.144
2007-08-10,664.5,668.5,328.635,330.859,485.32,488.455
2007-08-13,669.85,668.75,332.927,332.183,490.661,490.79
2007-08-14,667.35,668.35,333.842,334.225,491.711,492.303
2007-08-15,665.0,667.25,334.423,335.049,492.848,495.066
2007-08-16,664.15,662.25,334.702,333.627,494.896,493.664
2007-08-17,653.0,657.5,330.382,330.818,485.791,487.326
2007-08-20,658.5,659.5,331.021,332.125,487.922,489.207
2007-08-21,655.5,657.5,331.798,332.071,486.962,487.579
2007-08-22,657.15,659.5,331.141,331.74,487.319,488.808
2007-08-23,662.25,660.75,330.893,329.699,488.205,487.459
2007-08-24,659.75,660.85,329.217,328.699,485.396,484.246
2007-08-28,667.0,666.0,332.585,331.343,488.86,487.876
2007-08-29,664.75,664.25,331.018,329.734,488.787,486.88
2007-08-30,666.3,666.0,331.658,330.817,488.884,488.771
2007-08-31,668.0,672.0,330.939,333.697,488.804,492.596
2007-09-03,672.75,672.0,333.259,333.086,492.857,493.211
2007-09-04,673.5,678.75,334.409,337.468,495.512,500.074
2007-09-05,679.5,680.25,338.363,337.375,500.147,498.534
2007-09-06,683.5,688.15,337.598,340.82,500.549,503.328
2007-09-07,695.0,701.0,344.128,345.627,507.892,508.93
2007-09-10,704.0,703.5,346.423,346.432,510.404,509.783
2007-09-11,704.25,704.15,346.921,346.872,510.215,509.147
2007-09-12,711.75,706.0,349.754,347.903,513.417,509.196
2007-09-13,708.1,704.5,349.852,347.575,509.058,507.894
2007-09-14,706.75,716.35,350.154,355.95,509.406,516.177
2007-09-17,710.25,719.0,355.748,359.141,512.076,518.31
2007-09-18,717.7,714.75,359.894,357.912,517.448,515.098
2007-09-19,723.75,725.15,361.225,363.101,518.26,519.448
2007-09-20,727.75,734.5,362.57,365.278,518.451,522.33
2007-09-21,735.35,737.0,365.01,365.123,522.6,523.177
2007-09-24,733.25,730.0,362.045,360.975,519.888,517.988
2007-09-25,727.7,728.5,361.59,360.822,516.356,515.387
2007-09-26,730.55,734.75,362.826,364.477,517.204,520.214
2007-09-27,729.75,731.75,360.709,361.483,515.797,516.7
2007-09-28,737.75,743.0,363.71,365.398,520.312,522.982
2007-10-01,745.25,742.5,364.782,363.223,523.534,521.602
2007-10-02,735.75,731.0,360.909,358.105,518.828,516.352
2007-10-03,733.15,730.25,359.881,358.37,517.25,515.422
2007-10-04,726.75,725.5,357.529,356.074,514.477,514.43
2007-10-05,735.85,737.0,361.331,361.221,521.288,521.18
2007-10-08,736.5,733.75,361.668,360.123,522.86,521.388
2007-10-09,728.8,736.0,359.015,362.83,519.532,523.769
2007-10-10,740.5,741.25,361.996,362.895,523.766,523.593
2007-10-11,747.5,749.0,366.206,367.698,525.927,527.353
2007-10-12,748.5,749.5,369.174,368.631,527.596,528.561
2007-10-15,755.85,758.85,371.097,371.712,531.167,533.425
2007-10-16,761.75,756.75,374.582,372.032,537.39,533.862
2007-10-17,759.75,762.5,373.525,373.976,535.79,536.443
2007-10-18,758.35,764.15,370.868,373.157,531.84,534.595
2007-10-19,768.25,763.0,375.47,372.395,537.953,534.988
2007-10-22,755.6,751.25,369.487,369.51,528.281,529.422
2007-10-23,757.5,758.25,370.47,370.149,533.038,531.471
2007-10-24,757.35,757.5,369.547,369.729,532.483,531.952
2007-10-25,765.0,767.5,373.535,374.335,535.789,536.188
2007-10-26,775.6,779.15,377.384,380.166,539.886,542.395
2007-10-29,792.5,788.5,385.12,382.711,549.851,547.114
2007-10-30,784.0,783.25,379.477,378.656,544.671,543.056
2007-10-31,783.0,789.5,377.896,380.959,541.869,546.48
2007-11-01,792.0,790.25,381.007,380.056,548.59,548.024
2007-11-02,790.75,796.5,379.548,382.418,546.023,549.576
2007-11-05,802.5,804.75,385.391,386.713,554.941,555.728
2007-11-06,817.55,822.5,392.129,393.767,562.973,564.71
2007-11-07,841.75,834.5,400.471,396.324,573.555,568.46
2007-11-08,832.25,841.1,395.914,398.55,567.392,572.449
2007-11-09,836.0,831.5,395.459,396.992,567.511,566.958
2007-11-12,817.0,803.5,392.977,389.33,560.049,552.424
2007-11-13,803.4,804.25,388.435,387.478,550.651,550.14
2007-11-14,808.25,813.5,388.246,393.09,550.017,553.326
2007-11-15,806.0,794.0,394.325,387.676,550.923,542.832
2007-11-16,790.25,789.75,387.796,386.224,541.267,539.189
2007-11-19,788.5,778.85,384.672,379.834,538.703,531.457
2007-11-20,789.65,795.5,382.545,385.79,533.98,537.9
2007-11-21,796.25,798.0,387.526,387.699,538.152,537.953
2007-11-22,802.25,803.25,388.668,389.209,541.001,541.347
2007-11-23,810.5,815.25,393.638,397.063,547.487,550.696
2007-11-26,836.25,830.0,404.083,401.587,562.639,559.073
2007-11-27,823.25,810.75,397.705,391.364,554.191,544.969
2007-11-28,796.5,801.75,386.557,387.412,540.66,543.338
2007-11-29,807.25,794.5,391.489,385.455,547.325,538.644
2007-11-30,794.75,783.5,384.123,380.192,537.72,531.15
2007-12-03,783.75,784.25,380.092,379.819,534.983,534.996
2007-12-04,790.25,797.5,383.691,387.136,539.052,541.081
2007-12-05,801.75,793.0,393.342,390.41,544.593,540.928
2007-12-06,788.75,801.5,388.815,395.314,541.315,547.884
2007-12-07,799.75,792.5,393.326,390.664,546.427,541.066
2007-12-10,800.0,809.5,392.003,395.902,545.517,549.969
2007-12-11,806.75,808.75,393.786,395.071,549.146,549.721
2007-12-12,807.5,814.0,394.769,397.849,549.208,554.496
2007-12-13,809.0,800.7,396.18,392.558,550.602,546.292
2007-12-14,796.25,789.5,392.183,390.513,547.176,545.838
2007-12-17,787.0,790.75,391.387,392.14,549.083,550.202
2007-12-18,796.25,804.25,395.672,398.38,553.528,557.732
2007-12-19,801.5,799.75,399.352,398.599,556.829,555.613
2007-12-20,799.5,795.25,401.618,400.852,557.298,554.761
2007-12-21,803.0,810.5,404.677,408.704,558.881,563.434
2007-12-24,810.25,,409.176,,562.986,
2007-12-27,822.5,829.0,413.628,416.436,567.555,569.251
2007-12-28,828.5,833.75,414.271,418.486,563.682,567.331
2007-12-31,836.5,,417.624,,568.661,
2008-01-02,840.75,846.75,424.806,427.824,573.343,576.452
2008-01-03,865.35,858.85,438.485,435.213,587.275,583.616
2008-01-04,858.75,855.0,434.085,433.131,583.866,579.151
2008-01-07,857.5,859.25,435.036,435.681,584.526,583.65
2008-01-08,873.25,873.5,441.571,442.032,593.805,593.289
2008-01-09,887.85,877.0,452.154,447.563,603.528,597.249
2008-01-10,874.25,884.25,445.228,451.655,595.498,599.817
2008-01-11,893.75,891.0,457.559,455.056,604.743,602.719
2008-01-14,911.5,902.0,464.317,460.674,612.156,606.387
2008-01-15,904.75,913.0,460.761,463.358,609.054,612.834
2008-01-16,881.0,889.75,450.202,451.719,595.471,600.777
2008-01-17,881.5,888.25,448.395,450.043,603.395,604.993
2008-01-18,872.75,882.0,445.735,450.184,596.915,602.13
2008-01-21,874.25,871.25,448.471,447.575,603.764,601.36
2008-01-22,862.0,875.0,442.505,448.442,595.222,601.044
2008-01-23,887.8,888.25,453.491,455.583,609.0,609.769
2008-01-24,891.5,909.25,456.15,461.947,609.906,617.949
2008-01-25,921.25,918.25,465.278,462.921,625.637,623.981
2008-01-28,916.5,921.75,462.785,464.217,623.215,623.985
2008-01-29,927.5,924.5,466.549,465.157,627.75,625.973
2008-01-30,923.75,919.0,463.94,462.436,623.902,621.744
2008-01-31,923.75,923.25,463.846,464.505,621.593,621.885
2008-02-01,933.0,914.75,468.75,464.293,627.058,617.032
2008-02-04,899.5,893.75,455.328,452.6,607.196,603.192
2008-02-05,889.75,887.5,452.063,451.585,605.602,605.802
2008-02-06,892.0,903.0,455.613,460.808,610.875,616.635
2008-02-07,908.25,899.75,465.53,463.12,620.516,619.577
2008-02-08,914.0,916.25,468.958,471.104,631.172,632.682
2008-02-11,925.5,918.0,474.372,471.979,635.908,633.278
2008-02-12,920.25,917.0,472.602,467.619,634.043,628.556
2008-02-13,905.75,899.0,461.458,458.533,621.398,618.082
2008-02-14,910.85,906.0,462.313,459.805,623.187,620.548
2008-02-15,909.75,912.5,463.969,464.566,619.763,620.875
2008-02-18,905.0,903.25,464.031,463.134,618.507,616.848
2008-02-19,916.5,924.0,470.628,473.676,622.115,626.951
2008-02-20,924.85,920.0,475.575,474.374,628.679,627.901
2008-02-21,943.0,945.0,482.032,482.759,639.756,641.2
2008-02-22,945.75,943.0,480.882,478.753,637.513,635.702
2008-02-25,947.5,937.75,482.262,476.596,639.77,633.059
2008-02-26,934.0,937.0,473.679,474.863,627.941,629.493
2008-02-27,958.75,959.5,481.615,482.088,636.324,635.978
2008-02-28,957.0,959.75,483.089,482.966,634.069,634.084
2008-02-29,969.0,971.5,488.875,488.854,637.584,640.071
2008-03-03,978.25,988.5,492.697,496.684,644.943,647.857
2008-03-04,981.75,984.75,494.559,495.497,646.313,646.458
2008-03-05,966.25,974.5,488.301,491.328,636.151,640.15
2008-03-06,986.25,976.5,494.311,486.838,643.43,636.156
2008-03-07,978.5,972.5,486.139,482.582,635.183,634.129
2008-03-10,973.15,969.25,481.519,480.636,633.025,631.104
2008-03-11,980.5,970.0,485.468,484.83,633.398,634.236
2008-03-12,975.75,975.5,483.26,483.28,630.9,630.82
2008-03-13,988.25,995.0,485.269,488.992,634.185,638.967
2008-03-14,997.0,1003.5,491.617,493.048,641.158,642.322
2008-03-17,1023.5,1011.25,508.445,503.686,649.511,641.575
2008-03-18,1005.75,1006.75,499.132,498.391,635.706,637.991
2008-03-19,995.25,958.5,497.376,482.022,632.146,610.743
2008-03-20,913.5,925.75,461.597,467.669,591.147,600.746
2008-03-25,930.65,926.75,467.241,463.816,598.566,594.566
2008-03-26,945.75,946.75,473.68,473.801,602.005,601.875
2008-03-27,948.25,946.75,470.596,470.692,600.31,599.854
2008-03-28,944.5,934.25,473.054,468.954,598.277,592.347
2008-03-31,937.25,933.5,472.166,469.284,592.821,589.591
2008-04-01,897.0,887.75,453.901,448.019,572.322,568.706
2008-04-02,893.5,890.0,450.466,448.815,571.036,569.454
2008-04-03,898.25,896.5,453.891,450.457,576.355,575.048
2008-04-04,905.25,905.5,452.534,453.544,576.189,575.176
2008-04-07,914.7,926.5,460.273,466.07,582.166,589.789
2008-04-08,921.0,915.0,465.952,465.057,584.651,582.283
2008-04-09,906.75,917.0,460.396,464.633,576.556,581.779
2008-04-10,934.25,928.0,471.082,468.829,587.948,586.525
2008-04-11,925.5,927.75,469.012,470.748,584.945,586.034
2008-04-14,917.75,926.5,464.801,466.845,580.854,585.096
2008-04-15,931.75,929.75,473.546,473.637,588.3,588.673
2008-04-16,932.75,945.0,472.398,478.239,586.266,592.476
2008-04-17,951.5,946.0,481.041,476.79,595.879,593.401
2008-04-18,942.25,908.75,472.187,455.788,592.312,577.644
2008-04-21,915.75,918.5,461.637,462.954,577.396,576.73
2008-04-22,920.75,918.0,464.205,460.959,576.983,576.235
2008-04-23,916.25,898.5,459.504,453.857,573.948,565.77
2008-04-24,900.75,895.5,455.845,453.877,572.086,569.258
2008-04-25,883.5,891.5,446.505,449.617,566.382,570.232
2008-04-28,892.25,890.5,449.044,447.555,569.364,570.65
2008-04-29,886.0,880.0,447.497,445.231,569.226,564.32
2008-04-30,867.75,871.0,440.773,441.236,557.716,559.985
2008-05-01,863.5,853.0,434.64,432.074,556.738,551.746
2008-05-02,854.25,853.5,429.919,432.656,551.307,554.329
2008-05-06,878.0,880.0,446.32,445.57,566.89,565.662
2008-05-07,874.0,868.25,446.328,444.55,565.22,563.689
2008-05-08,872.25,877.0,445.48,447.998,568.611,569.259
2008-05-09,887.25,876.0,453.906,450.015,573.604,567.652
2008-05-12,882.5,883.5,450.255,450.581,571.456,570.736
2008-05-13,877.0,865.0,450.182,444.37,566.611,559.147
2008-05-14,863.0,866.5,445.121,446.029,559.409,560.841
2008-05-15,866.25,881.25,444.824,453.411,558.511,569.43
2008-05-16,885.0,897.0,454.079,460.071,571.078,578.225
2008-05-19,908.75,906.5,464.003,464.753,582.233,583.108
2008-05-20,907.0,914.5,462.637,464.496,580.035,583.935
2008-05-21,925.0,923.0,470.379,470.007,587.525,585.809
2008-05-22,928.25,922.75,469.572,465.753,588.468,586.767
2008-05-23,922.25,927.5,466.018,467.914,586.486,588.217
2008-05-27,923.75,906.75,467.296,459.3,585.801,576.776
2008-05-28,892.0,902.5,450.892,456.338,569.095,576.456
2008-05-29,893.0,883.0,452.45,446.727,573.834,568.248
2008-05-30,879.5,885.75,445.858,449.095,567.566,570.568
2008-06-02,891.25,888.25,454.395,452.681,573.299,572.954
2008-06-03,895.5,879.25,455.354,448.277,573.891,570.016
2008-06-04,877.25,883.5,448.606,451.964,567.322,572.252
2008-06-05,873.0,878.75,447.968,449.213,566.111,564.822
2008-06-06,883.5,890.5,451.595,453.411,567.037,567.27
2008-06-09,904.25,896.25,458.126,453.66,572.6,571.588
2008-06-10,884.5,878.0,451.898,448.761,569.983,565.212
2008-06-11,874.25,876.25,447.255,446.315,564.105,564.776
2008-06-12,871.25,862.25,446.749,443.088,564.574,559.576
2008-06-13,864.0,866.0,443.919,445.313,563.417,564.5
2008-06-16,872.0,888.25,444.921,451.99,565.316,573.953
2008-06-17,883.0,881.5,451.362,452.214,569.788,568.856
2008-06-18,884.0,887.5,453.45,453.825,571.023,573.061
2008-06-19,893.25,903.0,454.003,458.283,576.662,582.693
2008-06-20,900.0,907.5,456.32,458.982,578.295,580.169
2008-06-23,905.25,881.0,460.617,449.261,582.716,568.424
2008-06-24,888.5,889.5,451.818,451.362,570.759,570.046
2008-06-25,887.25,882.75,450.495,447.983,569.626,566.011
2008-06-26,892.5,909.5,451.191,458.002,569.051,578.268
2008-06-27,923.0,919.5,464.894,462.618,585.66,584.069
2008-06-30,932.75,930.25,467.544,466.244,589.639,589.213
2008-07-01,929.5,937.5,465.332,470.349,589.373,595.578
2008-07-02,936.0,935.25,471.442,469.032,592.518,589.989
2008-07-03,939.75,934.0,473.187,470.814,591.782,592.79
2008-07-04,930.75,931.25,469.767,469.901,593.439,593.644
2008-07-07,921.0,916.75,467.774,466.018,588.574,586.27
2008-07-08,929.25,921.0,469.912,467.56,590.863,587.71
2008-07-09,923.25,927.25,468.536,468.734,588.545,589.366
2008-07-10,930.75,939.5,472.055,475.937,592.91,597.304
2008-07-11,949.0,962.75,479.778,483.357,600.709,605.884
2008-07-14,957.75,968.0,482.834,486.09,603.84,608.958
2008-07-15,981.75,986.0,488.481,490.718,613.594,616.25
2008-07-16,974.0,977.5,486.198,488.799,611.502,615.515
2008-07-17,964.5,965.5,481.48,482.027,607.253,608.534
2008-07-18,961.5,959.75,481.641,480.764,605.631,605.673
2008-07-21,966.25,960.5,483.875,481.502,607.934,605.994
2008-07-22,973.0,961.5,485.045,481.424,611.181,606.701
2008-07-23,934.75,926.5,468.969,463.319,594.209,589.114
2008-07-24,927.75,928.0,466.98,467.083,591.715,590.97
2008-07-25,932.25,920.5,467.574,462.54,592.997,587.166
2008-07-28,929.25,923.5,467.877,464.164,590.675,587.132
2008-07-29,928.75,916.75,465.609,462.655,590.245,587.171
2008-07-30,914.1,897.5,461.015,453.787,585.699,577.319
2008-07-31,912.0,918.0,459.956,462.206,583.792,586.881
2008-08-01,909.5,912.5,459.738,461.838,584.249,585.95
2008-08-04,910.0,905.75,462.023,460.028,583.82,580.758
2008-08-05,884.0,882.0,451.873,451.082,570.543,569.473
2008-08-06,884.75,879.5,452.673,450.887,571.507,570.4
2008-08-07,882.5,871.5,452.193,448.718,570.311,567.531
2008-08-08,864.5,852.5,448.625,445.123,570.175,567.766
2008-08-11,863.75,852.5,448.935,444.311,573.539,568.371
2008-08-12,808.75,817.75,425.479,429.852,542.931,548.016
2008-08-13,824.0,818.5,435.864,438.639,552.242,550.845
2008-08-14,833.25,818.0,445.588,437.153,559.153,549.657
2008-08-15,784.75,786.5,422.499,422.895,533.118,535.471
2008-08-18,797.5,796.25,426.699,426.898,541.081,541.556
2008-08-19,791.0,788.75,426.116,423.922,539.858,537.479
2008-08-20,806.75,815.75,434.344,437.799,548.287,552.751
2008-08-21,821.0,833.5,439.39,444.628,555.556,561.015
2008-08-22,830.0,824.0,446.165,443.297,559.224,555.78
2008-08-26,809.75,827.0,440.848,449.334,554.433,564.313
2008-08-27,833.5,827.0,451.688,449.09,566.236,561.859
2008-08-28,832.0,838.25,452.838,457.061,563.228,567.612
2008-08-29,836.5,833.0,457.179,456.488,567.966,566.435
2008-09-01,832.0,822.25,461.197,455.868,568.267,562.838
2008-09-02,802.5,798.5,450.691,446.963,554.404,549.628
2008-09-03,794.5,803.5,448.87,452.065,552.12,555.479
2008-09-04,810.5,805.75,454.494,452.745,557.927,557.535
2008-09-05,796.25,808.5,451.44,456.367,558.576,565.622
2008-09-08,806.5,808.0,456.759,458.882,567.239,569.054
2008-09-09,799.75,781.75,453.245,443.873,563.363,553.922
2008-09-10,774.25,775.75,440.015,440.892,548.491,549.281
2008-09-11,742.75,740.75,424.866,422.754,533.892,532.837
2008-09-12,757.5,750.25,427.966,421.726,536.929,531.489
2008-09-15,779.25,775.0,432.965,433.203,546.459,546.352
2008-09-16,779.75,779.5,435.663,437.848,548.656,548.944
2008-09-17,785.5,813.0,439.564,454.063,552.274,572.334
2008-09-18,864.25,863.0,475.437,474.802,599.258,600.473
2008-09-19,837.5,869.0,466.392,476.504,589.166,604.312
2008-09-22,873.0,889.0,473.736,482.026,599.135,608.113
2008-09-23,892.5,899.0,481.236,484.189,605.989,609.161
2008-09-24,888.5,896.0,478.074,483.175,605.864,609.317
2008-09-25,889.0,888.5,478.549,478.847,604.392,603.519
2008-09-26,869.0,902.0,473.389,488.492,596.022,615.616
2008-09-29,876.5,905.0,487.486,500.553,612.423,627.818
2008-09-30,897.0,884.5,496.953,491.198,624.217,624.03
2008-10-01,876.0,880.0,490.976,498.499,619.388,628.482
2008-10-02,866.25,852.0,490.654,484.228,622.574,616.498
2008-10-03,842.5,828.0,475.586,469.202,606.726,602.489
2008-10-06,836.5,875.5,475.717,500.715,616.57,645.649
2008-10-07,881.75,876.75,507.19,497.927,651.219,641.368
2008-10-08,913.0,903.5,523.209,519.551,669.748,660.695
2008-10-09,886.75,883.5,511.39,508.548,645.097,646.59
2008-10-10,918.0,900.5,542.81,526.362,675.845,663.352
2008-10-13,865.0,831.5,502.323,478.066,634.49,610.275
2008-10-14,849.5,832.5,484.543,474.711,621.479,609.444
2008-10-15,848.5,847.0,485.329,483.365,623.851,623.619
2008-10-16,834.5,802.5,483.768,466.163,619.525,597.365
2008-10-17,801.0,784.5,462.738,453.023,596.204,582.232
2008-10-20,803.0,795.0,458.595,461.297,595.521,595.283
2008-10-21,781.0,772.0,457.046,454.733,589.434,585.026
2008-10-22,757.5,744.0,461.89,454.351,586.482,580.796
2008-10-23,726.0,720.0,446.275,447.011,565.025,561.666
2008-10-24,692.5,712.5,451.876,449.754,553.203,560.803
2008-10-27,720.5,730.5,468.77,474.505,578.715,588.733
2008-10-28,745.0,730.5,475.734,468.87,597.29,585.712
2008-10-29,749.25,764.0,466.532,468.798,585.947,590.189
2008-10-30,772.25,755.25,465.716,461.165,589.279,583.971
2008-10-31,728.5,730.75,451.363,452.617,572.225,574.399
2008-11-03,734.0,729.5,452.807,459.007,571.785,571.933
2008-11-04,734.0,741.25,461.693,465.522,574.695,577.208
2008-11-05,753.25,753.75,473.891,469.685,586.552,581.687
2008-11-06,739.0,754.5,464.196,475.126,573.446,588.901
2008-11-07,742.0,735.25,469.205,466.736,578.919,576.802
2008-11-10,751.75,753.0,477.302,481.304,583.883,588.143
2008-11-11,741.75,733.75,476.152,473.632,582.221,580.958
2008-11-12,731.5,724.75,477.948,477.343,583.566,579.608
2008-11-13,714.0,713.5,478.328,481.737,571.063,570.572
2008-11-14,729.5,747.5,491.444,506.265,573.732,588.258
2008-11-17,745.0,734.0,498.595,488.162,587.262,579.779
2008-11-18,736.5,738.0,491.0,492.033,583.736,583.815
2008-11-19,737.75,762.0,491.637,501.481,584.588,596.291
2008-11-20,745.25,738.0,501.919,499.966,595.485,590.636
2008-11-21,758.5,774.5,506.815,519.555,602.223,616.542
2008-11-24,816.75,822.5,544.5,546.875,645.04,642.879
2008-11-25,802.5,820.5,532.409,535.749,625.292,628.928
2008-11-26,817.0,812.5,531.693,530.041,629.381,627.947
2008-11-27,813.5,814.0,525.992,529.018,628.574,631.448
2008-11-28,813.5,814.5,529.45,532.214,633.419,640.33
2008-12-01,795.5,778.0,529.768,521.937,629.401,615.799
2008-12-02,772.5,780.0,521.325,519.654,610.334,612.437
2008-12-03,773.5,766.25,525.833,519.28,612.188,606.594
2008-12-04,772.75,773.25,531.575,527.906,612.953,609.05
2008-12-05,771.75,749.0,526.217,513.788,604.441,590.415
2008-12-08,772.25,767.25,518.706,518.938,599.62,595.137
2008-12-09,771.0,767.75,520.524,522.528,599.068,597.517
2008-12-10,785.75,802.25,532.207,541.475,608.92,617.163
2008-12-11,821.0,827.75,548.613,554.495,624.62,624.011
2008-12-12,813.75,826.5,544.096,551.073,610.007,617.113
2008-12-15,827.5,826.0,551.226,542.03,613.827,607.71
2008-12-16,833.5,838.25,547.815,545.913,610.533,609.814
2008-12-17,853.75,870.0,552.232,561.943,604.896,606.441
2008-12-18,872.5,855.25,566.375,559.975,599.862,593.47
2008-12-19,839.0,835.75,559.594,558.171,598.474,600.093
2008-12-22,846.0,849.0,570.465,573.145,602.307,606.515
2008-12-23,844.0,843.5,570.849,569.855,603.72,603.621
2008-12-24,836.75,,569.14,,598.106,
2008-12-29,881.0,880.25,601.283,601.798,616.299,616.551
2008-12-30,870.0,869.75,598.967,599.621,612.676,614.491
2008-12-31,865.0,,596.141,,614.652,
2009-01-02,869.75,874.5,598.795,601.651,623.656,627.106
2009-01-05,860.0,853.5,591.797,587.729,628.885,626.514
2009-01-06,844.0,848.25,574.854,580.397,630.321,632.456
2009-01-07,864.0,848.5,581.348,561.958,635.855,621.794
2009-01-08,842.5,855.75,560.657,561.516,621.129,623.27
2009-01-09,854.0,847.25,560.257,559.167,622.721,626.479
2009-01-12,848.5,827.0,567.938,556.528,634.345,618.688
2009-01-13,815.5,826.5,556.2,566.406,612.467,625.142
2009-01-14,827.25,821.5,568.4,562.44,624.67,625.143
2009-01-15,813.0,810.0,556.126,557.582,617.453,618.509
2009-01-16,824.25,833.75,551.67,560.617,622.029,628.392
2009-01-19,842.5,833.0,573.285,575.475,634.891,633.605
2009-01-20,835.0,853.25,595.45,612.307,643.545,661.383
2009-01-21,860.5,849.25,624.592,614.108,666.022,656.45
2009-01-22,847.75,860.0,612.669,626.138,651.064,663.376
2009-01-23,873.0,875.75,644.233,641.012,681.339,682.42
2009-01-26,906.5,910.25,656.646,653.821,699.676,691.627
2009-01-27,896.0,897.5,633.753,638.745,676.584,683.133
2009-01-28,891.25,895.25,624.737,627.409,673.302,676.069
2009-01-29,878.5,892.25,618.531,625.921,672.974,681.419
2009-01-30,918.5,919.5,641.635,642.288,713.398,715.62
2009-02-02,913.75,918.25,642.581,649.123,717.736,717.831
2009-02-03,902.0,904.5,636.017,631.458,702.93,699.536
2009-02-04,902.25,905.0,626.128,623.708,695.912,701.877
2009-02-05,914.75,920.0,629.43,628.544,709.438,719.199
2009-02-06,914.0,913.0,622.107,621.511,713.06,709.126
2009-02-09,901.0,895.0,606.857,599.866,696.075,686.244
2009-02-10,896.0,909.75,603.936,617.575,691.732,699.27
2009-02-11,922.0,938.0,637.18,653.795,711.804,727.583
2009-02-12,944.0,943.25,666.337,663.746,737.039,740.094
2009-02-13,939.25,935.5,645.843,649.022,728.327,727.732
2009-02-16,943.0,942.5,661.198,659.091,738.97,735.696
2009-02-17,962.25,968.0,674.932,678.584,761.515,766.976
2009-02-18,964.75,964.0,680.648,679.447,767.014,767.944
2009-02-19,973.5,980.5,677.925,684.133,768.169,771.561
2009-02-20,981.0,989.0,687.842,690.353,778.201,782.437
2009-02-23,987.0,985.75,674.641,677.678,768.093,771.866
2009-02-24,989.75,984.25,681.881,683.175,773.726,774.268
2009-02-25,956.25,978.5,660.85,685.56,744.743,767.571
2009-02-26,945.0,936.5,663.298,653.068,740.48,735.029
2009-02-27,943.75,952.0,666.02,669.809,745.046,752.807
2009-03-02,949.5,937.25,668.333,665.944,753.571,742.965
2009-03-03,924.75,913.75,656.689,651.608,732.475,726.409
2009-03-04,911.0,908.5,646.65,642.958,727.81,722.695
2009-03-05,913.25,913.0,644.655,646.143,725.954,728.942
2009-03-06,937.75,936.0,659.319,655.922,740.017,737.356
2009-03-09,934.75,923.75,671.516,669.675,741.1,731.278
2009-03-10,911.5,901.5,657.506,650.198,717.208,705.675
2009-03-11,900.0,899.5,653.215,654.039,707.38,703.999
2009-03-12,914.5,925.25,664.366,671.737,715.291,724.777
2009-03-13,920.0,928.0,655.271,663.473,713.953,718.377
2009-03-16,923.0,919.5,649.086,652.128,708.528,706.818
2009-03-17,920.0,915.5,653.548,653.695,707.203,705.805
2009-03-18,910.75,893.25,655.122,638.629,697.839,680.053
2009-03-19,937.25,956.5,655.19,656.937,694.105,698.481
2009-03-20,957.0,954.0,660.364,661.26,702.282,703.332
2009-03-23,952.75,949.25,653.24,656.012,697.321,701.123
2009-03-24,928.75,923.75,633.786,629.901,685.576,682.591
2009-03-25,921.25,929.0,630.432,635.214,682.205,684.497
2009-03-26,935.5,938.25,643.575,647.114,689.236,692.129
2009-03-27,927.0,924.0,647.799,644.801,690.606,694.163
2009-03-30,923.0,928.0,652.297,655.691,700.463,706.456
2009-03-31,918.5,916.5,643.523,640.909,691.433,688.994
2009-04-01,919.5,924.5,639.43,643.713,696.274,697.315
2009-04-02,914.75,897.75,625.513,610.964,687.989,668.068
2009-04-03,901.5,905.0,610.111,610.085,670.41,674.668
2009-04-06,879.5,870.25,589.477,586.857,650.422,646.93
2009-04-07,879.25,879.75,600.909,597.981,662.385,663.361
2009-04-08,887.25,880.0,604.311,600.683,671.396,664.904
2009-04-09,883.75,880.5,602.42,597.963,664.924,663.127
2009-04-14,895.0,887.5,601.317,596.639,673.54,668.903
2009-04-15,892.25,891.0,597.822,595.27,673.498,675.87
2009-04-16,889.0,880.5,597.366,590.147,676.869,666.793
2009-04-17,872.0,870.5,590.866,586.195,667.279,666.488
2009-04-20,870.0,877.0,597.527,603.745,671.607,678.95
2009-04-21,888.75,888.75,609.067,608.233,685.447,685.817
2009-04-22,885.0,886.0,608.457,610.908,684.032,680.805
2009-04-23,894.5,897.5,613.848,617.688,684.811,689.695
2009-04-24,909.0,907.5,621.496,614.588,686.504,683.719
2009-04-27,911.75,907.5,627.193,621.916,693.715,693.013
2009-04-28,897.0,891.0,617.046,606.907,689.576,681.61
2009-04-29,894.5,898.25,605.866,608.529,676.166,678.078
2009-04-30,889.0,883.25,598.976,599.789,667.919,668.218
2009-05-01,881.5,884.5,591.65,594.822,664.781,666.541
2009-05-05,903.0,910.0,598.251,603.088,674.132,679.612
2009-05-06,903.5,910.0,599.536,605.657,678.609,685.241
2009-05-07,912.75,912.25,602.993,605.342,685.402,680.276
2009-05-08,917.5,907.0,609.837,602.578,684.446,672.499
2009-05-11,912.5,913.0,603.905,604.236,671.746,670.978
2009-05-12,920.0,917.0,602.094,601.114,673.204,672.041
2009-05-13,925.75,924.0,607.049,610.707,676.471,679.662
2009-05-14,923.25,925.25,610.01,610.726,678.711,680.531
2009-05-15,925.0,929.5,610.078,609.109,682.103,683.858
2009-05-18,929.75,921.0,610.463,602.552,690.596,682.677
2009-05-19,921.5,924.75,595.746,598.311,676.281,681.316
2009-05-20,928.5,939.5,598.26,601.742,680.569,681.686
2009-05-21,940.0,937.5,602.757,596.754,681.703,680.927
2009-05-22,952.5,959.75,600.946,604.148,682.551,685.291
2009-05-26,942.0,945.0,596.391,594.34,678.381,677.225
2009-05-27,949.5,951.0,593.586,594.524,680.206,682.699
2009-05-28,949.75,957.75,596.015,600.847,684.998,688.039
2009-05-29,972.0,975.5,604.027,605.6,692.554,691.06
2009-06-01,987.0,981.75,602.417,598.409,693.946,690.887
2009-06-02,973.5,980.0,595.923,593.652,689.35,686.948
2009-06-03,979.0,976.75,591.541,594.6,689.048,688.531
2009-06-04,967.25,970.75,589.499,598.859,680.922,686.236
2009-06-05,977.75,962.0,609.57,600.387,689.139,685.771
2009-06-08,946.5,943.75,597.953,593.479,683.739,682.344
2009-06-09,952.5,956.0,591.248,588.308,685.252,682.857
2009-06-10,961.25,953.75,587.956,582.692,681.883,680.958
2009-06-11,953.0,947.5,579.507,574.765,679.889,675.098
2009-06-12,950.0,937.25,577.157,572.891,676.012,672.201
2009-06-15,932.0,932.25,569.682,569.939,672.196,673.105
2009-06-16,936.75,934.0,569.453,570.208,673.921,673.687
2009-06-17,933.75,930.5,573.204,572.087,673.361,670.969
2009-06-18,936.75,940.5,576.391,575.863,671.794,672.074
2009-06-19,933.75,935.25,568.113,570.274,670.942,671.778
2009-06-22,924.0,919.25,561.566,561.477,667.678,664.006
2009-06-23,920.25,920.75,565.785,564.531,660.625,657.491
2009-06-24,928.75,933.5,560.467,566.032,659.015,666.025
2009-06-25,934.25,937.25,573.16,575.318,669.09,672.057
2009-06-26,943.0,942.0,572.566,571.394,671.892,669.272
2009-06-29,939.75,935.5,570.133,565.701,671.25,665.576
2009-06-30,941.0,934.5,566.697,566.364,666.903,664.888
2009-07-01,931.5,938.25,567.296,568.051,662.565,663.496
2009-07-02,936.0,929.5,571.708,568.328,663.594,662.367
2009-07-03,932.5,932.5,569.918,570.965,666.214,665.834
2009-07-06,921.5,924.5,571.827,570.327,662.235,663.58
2009-07-07,925.75,924.0,570.148,572.101,662.291,661.039
2009-07-08,920.75,918.0,571.362,569.691,661.601,659.388
2009-07-09,914.75,911.75,565.009,562.045,655.265,652.835
2009-07-10,910.0,913.0,559.587,563.789,655.1,654.762
2009-07-13,908.5,908.5,565.726,564.636,651.208,652.471
2009-07-14,921.75,924.75,565.006,567.192,659.099,661.291
2009-07-15,930.0,938.0,568.008,570.629,661.404,666.335
2009-07-16,935.25,935.0,570.866,569.775,664.429,662.604
2009-07-17,934.5,937.5,572.997,573.851,662.39,664.328
2009-07-20,952.25,952.75,576.842,577.459,668.997,670.007
2009-07-21,947.75,947.75,577.263,576.595,666.444,666.397
2009-07-22,945.5,948.25,577.51,578.236,666.408,668.064
2009-07-23,955.25,950.0,577.749,575.967,671.34,668.073
2009-07-24,949.75,951.5,577.531,579.441,668.603,669.222
2009-07-27,956.0,955.0,580.379,578.788,670.595,669.705
2009-07-28,955.0,944.25,577.912,574.187,668.908,665.715
2009-07-29,935.5,931.0,571.996,566.371,661.786,660.612
2009-07-30,932.0,932.5,564.985,565.734,661.697,664.458
2009-07-31,936.5,939.0,565.246,568.919,663.902,664.591
2009-08-03,954.25,959.75,565.985,568.034,667.635,667.049
2009-08-04,953.5,960.5,563.102,566.6,662.935,666.227
2009-08-05,964.5,960.5,568.021,566.5,670.071,668.546
2009-08-06,960.75,964.0,565.646,573.468,667.234,671.543
2009-08-07,960.5,956.0,573.57,571.497,668.593,670.407
2009-08-10,953.5,945.0,572.81,570.239,671.715,667.232
2009-08-11,946.0,942.75,575.076,572.265,668.221,667.717
2009-08-12,943.5,947.25,574.779,573.743,667.775,667.501
2009-08-13,956.0,953.5,576.147,575.368,669.843,667.717
2009-08-14,957.5,953.5,578.305,576.481,670.518,669.734
2009-08-17,937.5,932.75,573.886,572.52,664.658,663.407
2009-08-18,938.25,935.0,570.816,568.044,664.154,663.921
2009-08-19,934.25,943.0,570.221,573.461,662.636,666.007
2009-08-20,943.5,940.5,571.022,570.104,662.989,661.253
2009-08-21,941.5,952.5,570.952,574.072,658.3,663.578
2009-08-24,953.75,951.5,577.925,577.261,667.005,663.853
2009-08-25,947.5,950.5,578.061,578.48,662.773,662.323
2009-08-26,949.5,940.5,582.015,581.201,663.29,661.021
2009-08-27,943.5,943.0,582.228,583.467,661.919,662.731
2009-08-28,950.75,955.5,582.104,585.657,661.898,665.297
2009-09-01,949.75,955.0,585.182,588.054,662.77,666.667
2009-09-02,955.0,964.75,590.6,594.314,671.448,678.684
2009-09-03,982.5,983.0,600.734,600.856,687.303,688.568
2009-09-04,987.25,989.0,604.007,605.931,692.03,695.597
2009-09-07,992.75,993.0,604.819,606.264,692.101,692.952
2009-09-08,1004.5,1000.75,608.53,604.902,696.312,690.983
2009-09-09,995.75,999.5,603.119,603.199,686.582,685.011
2009-09-10,988.5,990.75,598.366,595.761,679.989,681.631
2009-09-11,998.25,1008.25,597.504,604.177,684.389,690.961
2009-09-14,994.25,999.25,601.628,602.357,684.227,683.669
2009-09-15,997.5,996.0,603.996,605.803,683.594,682.893
2009-09-16,1017.0,1015.75,615.617,616.802,691.743,692.447
2009-09-17,1020.5,1018.5,616.877,616.525,692.005,691.118
2009-09-18,1014.0,1012.0,619.994,620.288,690.219,687.967
2009-09-21,999.25,997.0,618.233,616.307,681.756,680.871
2009-09-22,1015.75,1014.0,622.396,620.639,686.55,686.109
2009-09-23,1014.75,1010.25,617.658,615.256,686.105,684.127
2009-09-24,1014.0,1009.75,626.7,626.979,686.527,685.413
2009-09-25,997.0,991.5,622.736,619.455,678.878,674.398
2009-09-28,990.5,991.75,623.466,625.749,676.941,676.593
2009-09-29,991.75,989.5,625.986,620.765,680.259,680.349
2009-09-30,1001.25,995.75,622.126,624.099,682.608,682.628
2009-10-01,1005.75,1004.75,628.594,629.543,689.768,690.407
2009-10-02,998.0,1003.5,628.266,630.735,686.482,684.414
2009-10-05,1004.25,1005.5,628.049,630.984,686.479,687.945
2009-10-06,1020.25,1038.75,639.455,652.235,692.258,704.954
2009-10-07,1047.0,1040.25,658.946,655.234,711.422,709.1
2009-10-08,1054.75,1045.0,657.083,650.807,713.971,709.34
2009-10-09,1046.75,1051.5,656.27,660.573,710.239,712.881
2009-10-12,1052.0,1058.75,667.132,669.163,714.189,715.71
2009-10-13,1064.5,1057.5,675.744,668.331,719.5,713.755
2009-10-14,1066.0,1059.5,666.458,665.348,715.148,711.511
2009-10-15,1052.5,1053.5,649.01,648.867,705.713,707.0
2009-10-16,1047.75,1047.5,640.747,641.143,702.999,704.344
2009-10-19,1054.5,1050.5,647.767,643.295,706.296,704.041
2009-10-20,1064.0,1061.75,648.504,644.853,710.755,709.916
2009-10-21,1053.5,1053.75,635.366,633.949,705.06,703.062
2009-10-22,1054.75,1053.0,638.778,635.908,705.188,702.937
2009-10-23,1061.25,1061.75,645.411,649.786,705.9,707.456
2009-10-26,1055.0,1054.0,646.446,642.879,701.649,702.199
2009-10-27,1040.75,1036.5,633.831,635.11,698.959,699.818
2009-10-28,1035.5,1031.75,633.993,629.692,699.851,698.923
2009-10-29,1034.0,1040.5,628.495,627.147,700.922,702.566
2009-10-30,1044.5,1040.0,630.737,629.616,703.272,704.607
2009-11-02,1052.0,1062.0,641.776,647.521,712.255,716.841
2009-11-03,1058.0,1061.0,648.881,649.526,721.593,723.343
2009-11-04,1091.75,1090.0,659.987,660.046,739.568,736.089
2009-11-05,1088.0,1089.0,657.879,656.815,732.66,731.904
2009-11-06,1095.0,1096.75,659.599,661.29,735.047,735.679
2009-11-09,1108.5,1106.75,658.802,659.762,738.901,737.833
2009-11-10,1099.75,1101.5,658.809,659.028,732.727,735.314
2009-11-11,1114.75,1115.25,667.515,669.82,741.93,742.263
2009-11-12,1116.0,1114.75,672.897,673.646,746.189,747.753
2009-11-13,1107.5,1104.0,664.048,663.541,744.588,744.236
2009-11-16,1128.75,1130.0,676.83,674.788,759.258,729.424
2009-11-17,1131.75,1134.75,673.1,675.326,759.258,763.576
2009-11-18,1146.0,1149.0,681.615,684.825,767.068,768.613
2009-11-19,1136.0,1135.5,681.545,682.843,763.852,763.361
2009-11-20,1142.5,1140.0,690.833,691.035,768.067,768.298
2009-11-23,1166.0,1169.5,702.41,702.867,778.527,780.083
2009-11-24,1170.25,1163.25,708.813,703.295,782.933,778.51
2009-11-25,1176.5,1179.75,704.449,706.733,782.924,783.107
2009-11-26,1183.0,1182.75,714.458,716.297,784.223,787.24
2009-11-27,1164.5,1166.5,708.98,709.119,780.758,781.313
2009-11-30,1172.0,1175.75,709.228,714.742,778.686,782.321
2009-12-01,1193.5,1192.5,720.93,718.547,791.761,790.678
2009-12-02,1211.5,1212.5,727.104,727.922,802.105,804.312
2009-12-03,1218.25,1208.75,731.594,728.382,805.455,805.455
2009-12-04,1203.25,1190.25,723.672,717.45,798.865,796.953
2009-12-07,1147.5,1142.5,700.421,697.923,773.978,771.438
2009-12-08,1164.25,1146.75,713.039,703.657,784.218,776.563
2009-12-09,1142.25,1141.0,699.694,703.669,773.568,774.82
2009-12-10,1125.75,1128.5,690.687,694.804,764.205,766.8
2009-12-11,1140.0,1124.0,698.572,692.545,771.73,768.074
2009-12-14,1120.0,1123.75,690.42,691.666,764.61,767.327
2009-12-15,1115.0,1122.0,685.943,690.589,766.428,771.028
2009-12-16,1134.0,1137.5,693.875,694.656,778.686,780.178
2009-12-17,1121.5,1117.0,696.022,692.069,781.533,777.855
2009-12-18,1106.5,1104.5,682.056,682.253,769.044,769.365
2009-12-21,1113.25,1105.5,690.174,687.286,776.921,771.243
2009-12-22,1094.25,1084.0,683.735,678.773,765.103,759.316
2009-12-23,1080.5,1085.25,677.472,680.408,758.299,759.022
2009-12-24,1104.5,,690.183,,766.482,
2009-12-29,1103.0,1106.0,689.375,691.12,765.122,766.618
2009-12-30,1092.5,1087.5,688.319,682.974,761.006,760.702
2009-12-31,1104.0,,684.184,,766.401,
2010-01-04,1113.0,1121.5,686.825,693.483,774.261,777.47
2010-01-05,1125.25,1123.25,701.702,700.324,779.529,779.385
2010-01-06,1125.0,1130.0,702.774,708.02,783.317,786.579
2010-01-07,1130.75,1130.25,709.468,710.09,787.65,789.06
2010-01-08,1121.75,1126.75,699.913,704.395,783.4,786.837
2010-01-11,1158.0,1153.0,716.318,714.817,797.74,794.351
2010-01-12,1152.75,1151.25,713.821,712.495,794.836,793.145
2010-01-13,1132.75,1127.25,697.377,693.266,780.615,776.343
2010-01-14,1137.5,1138.25,698.71,698.099,783.834,785.921
2010-01-15,1132.0,1128.0,695.332,692.875,786.652,784.969
2010-01-18,1135.75,1134.5,694.181,695.159,789.702,788.614
2010-01-19,1134.0,1133.0,691.295,691.866,791.126,792.862
2010-01-20,1129.0,1120.25,693.574,686.975,796.08,792.648
2010-01-21,1104.0,1108.25,682.83,682.967,785.597,786.049
2010-01-22,1096.5,1084.0,674.603,673.669,774.364,768.086
2010-01-25,1103.5,1095.25,682.352,676.581,777.825,774.028
2010-01-26,1090.75,1093.25,676.644,677.48,773.582,777.45
2010-01-27,1094.75,1094.75,675.022,676.147,778.019,779.181
2010-01-28,1091.75,1088.0,672.26,671.854,779.209,779.37
2010-01-29,1082.75,1078.5,670.641,672.423,775.442,775.397
2010-02-01,1082.0,1086.5,682.004,683.076,778.137,781.655
2010-02-02,1114.0,1111.0,699.309,696.945,798.795,796.816
2010-02-03,1118.5,1115.25,698.931,698.603,798.586,799.577
2010-02-04,1102.5,1083.25,695.671,685.601,796.259,784.395
2010-02-05,1052.25,1058.0,670.01,676.471,769.02,773.675
2010-02-08,1070.0,1064.0,686.822,682.139,780.623,778.86
2010-02-09,1068.0,1071.25,685.758,685.468,778.029,779.544
2010-02-10,1075.5,1069.5,685.079,685.841,780.309,779.519
2010-02-11,1079.5,1076.25,691.322,690.037,784.52,788.635
2010-02-12,1078.25,1082.0,690.389,692.702,795.346,795.413
2010-02-15,1099.5,1098.25,701.212,701.309,807.209,808.072
2010-02-16,1115.25,1115.25,710.577,713.075,816.315,816.674
2010-02-17,1118.25,1119.0,709.1,709.845,813.805,817.027
2010-02-18,1105.5,1118.0,708.109,714.24,813.765,820.129
2010-02-19,1107.0,1112.75,719.485,721.815,819.696,824.198
2010-02-22,1119.75,1115.25,723.82,720.818,822.862,820.459
2010-02-23,1112.0,1107.0,721.516,716.737,816.926,816.854
2010-02-24,1093.0,1103.0,707.764,714.378,806.523,812.403
2010-02-25,1092.75,1094.5,713.936,715.453,809.085,810.321
2010-02-26,1112.5,1108.25,728.6,731.18,817.594,816.932
2010-03-01,1117.25,1114.0,742.655,746.149,819.94,824.269
2010-03-02,1116.0,1126.5,747.438,752.857,826.973,831.243
2010-03-03,1136.25,1136.5,755.536,754.648,834.067,832.906
2010-03-04,1136.25,1134.5,753.032,750.331,831.017,831.745
2010-03-05,1135.0,1135.0,755.006,755.307,834.989,836.527
2010-03-08,1134.0,1125.75,749.207,743.904,831.317,823.519
2010-03-09,1120.0,1115.75,748.963,744.33,824.317,821.431
2010-03-10,1124.5,1120.5,754.242,750.05,827.629,822.687
2010-03-11,1106.0,1104.0,736.45,735.608,809.723,809.028
2010-03-12,1118.75,1106.25,737.962,730.777,811.806,805.717
2010-03-15,1104.0,1104.25,733.652,733.429,804.606,807.495
2010-03-16,1113.25,1124.75,737.398,740.893,813.363,817.168
2010-03-17,1131.25,1121.75,736.491,732.356,820.757,815.818
2010-03-18,1122.75,1122.75,734.159,734.448,820.724,821.504
2010-03-19,1121.5,1105.5,740.753,736.754,826.577,818.343
2010-03-22,1104.25,1097.25,736.167,728.054,816.27,810.676
2010-03-23,1100.75,1101.5,733.247,731.359,814.465,814.177
2010-03-24,1094.0,1090.75,731.87,731.605,819.353,816.491
2010-03-25,1093.5,1093.0,730.754,734.543,819.224,818.788
2010-03-26,1098.0,1096.5,737.903,735.807,820.505,818.406
2010-03-29,1111.25,1107.5,742.219,739.171,824.981,823.543
2010-03-30,1109.75,1107.0,736.446,732.143,823.562,822.926
2010-03-31,1109.5,1115.5,732.102,736.401,823.988,825.074
2010-04-01,1116.0,1123.5,733.487,737.205,826.789,832.654
2010-04-06,1124.0,1132.75,741.62,746.704,837.743,847.233
2010-04-07,1133.25,1142.0,743.651,751.217,845.583,854.726
2010-04-08,1146.5,1148.0,754.972,755.81,862.744,861.215
2010-04-09,1156.0,1152.5,752.898,750.033,863.009,857.26
2010-04-12,1163.5,1158.75,753.66,753.022,854.196,852.21
2010-04-13,1149.25,1148.25,747.431,745.617,847.342,846.043
2010-04-14,1159.0,1153.75,750.939,746.957,849.52,847.162
2010-04-15,1151.25,1154.5,745.87,746.862,849.945,851.715
2010-04-16,1157.0,1151.5,748.673,746.419,853.686,851.26
2010-04-19,1127.5,1136.25,740.802,743.23,838.914,844.356
2010-04-20,1142.5,1144.75,742.028,745.911,845.044,850.23
2010-04-21,1143.75,1143.0,741.347,742.16,851.004,853.303
2010-04-22,1144.25,1133.75,742.056,737.974,856.282,853.213
2010-04-23,1140.0,1139.5,742.526,744.333,855.406,856.896
2010-04-26,1154.0,1154.5,747.409,746.718,867.8,866.742
2010-04-27,1152.25,1149.5,750.749,749.202,863.691,863.831
2010-04-28,1164.25,1161.0,767.924,764.218,884.285,880.613
2010-04-29,1170.0,1166.75,768.877,765.584,883.686,882.364
2010-04-30,1175.25,1179.25,765.386,773.076,882.784,887.388
2010-05-04,1184.25,1185.0,779.009,782.798,901.462,907.281
2010-05-05,1172.0,1165.0,773.495,771.983,902.51,906.474
2010-05-06,1178.0,1185.25,783.088,787.385,922.764,928.807
2010-05-07,1199.6,1202.25,825.602,818.581,941.823,949.045
2010-05-10,1188.25,1196.5,793.436,798.732,910.188,929.248
2010-05-11,1209.0,1222.5,815.074,824.065,953.771,960.405
2010-05-12,1241.25,1237.5,831.825,832.213,977.901,974.409
2010-05-13,1235.0,1237.5,836.664,841.15,982.811,985.27
2010-05-14,1238.75,1236.5,852.664,848.662,993.304,993.971
2010-05-17,1230.25,1236.0,852.682,854.772,999.553,998.949
2010-05-18,1215.0,1216.75,841.996,840.761,981.342,981.329
2010-05-19,1209.5,1195.0,847.048,831.42,992.858,968.867
2010-05-20,1187.25,1192.0,826.373,833.159,958.232,964.713
2010-05-21,1183.5,1179.75,821.704,816.775,943.479,937.798
2010-05-24,1183.75,1187.0,819.318,824.306,953.253,959.812
2010-05-25,1189.5,1198.25,833.1,834.552,974.281,978.323
2010-05-26,1212.5,1212.0,841.079,841.901,983.294,989.226
2010-05-27,1210.75,1211.0,832.417,839.34,987.159,991.729
2010-05-28,1214.0,1207.5,834.135,830.868,978.322,976.231
2010-06-01,1219.75,1227.75,843.359,837.769,1006.39,1003.47
2010-06-02,1221.0,1215.0,831.461,834.02,997.712,996.555
2010-06-03,1219.75,1215.0,830.553,829.578,993.039,991.999
2010-06-04,1203.5,1203.5,821.277,826.296,986.556,999.419
2010-06-07,1212.4,1215.0,840.019,836.892,1012.19,1017.5
2010-06-08,1248.0,1246.0,867.45,865.578,1048.03,1042.94
2010-06-09,1235.0,1233.5,853.49,847.3,1033.56,1024.93
2010-06-10,1220.0,1217.5,835.845,830.774,1010.18,1003.88
2010-06-11,1220.5,1220.0,832.31,837.107,1007.18,1006.93
2010-06-14,1229.5,1223.75,833.785,829.38,1004.33,999.224
2010-06-15,1223.0,1225.0,831.012,828.374,1001.39,997.395
2010-06-16,1235.5,1234.5,835.079,833.277,1005.04,1002.52
2010-06-17,1234.5,1245.0,834.911,840.024,998.302,1003.87
2010-06-18,1244.0,1256.0,838.444,848.419,1004.2,1015.61
2010-06-21,1259.5,1254.5,846.324,845.18,1015.15,1012.27
2010-06-22,1235.25,1236.0,840.078,835.304,1006.35,1006.35
2010-06-23,1243.0,1226.5,834.116,825.902,1011.97,1004.09
2010-06-24,1233.25,1236.25,822.002,824.771,1003.62,1004.26
2010-06-25,1242.5,1254.0,833.725,838.628,1011.89,1019.26
2010-06-28,1256.0,1261.0,834.219,835.708,1015.11,1023.54
2010-06-29,1236.0,1234.5,822.684,819.503,1013.45,1015.13
2010-06-30,1240.5,1244.0,826.009,829.61,1011.25,1012.7
2010-07-01,1240.0,1234.0,832.159,817.76,1009.77,992.999
2010-07-02,1210.5,1201.5,796.434,791.346,968.168,954.329
2010-07-05,1208.5,1208.0,798.533,799.471,964.87,964.856
2010-07-06,1210.75,1195.0,798.121,787.064,962.211,946.91
2010-07-07,1186.0,1193.25,785.274,786.067,944.042,946.048
2010-07-08,1201.25,1193.5,792.277,788.726,949.305,941.469
2010-07-09,1196.25,1208.75,787.732,799.438,944.681,957.122
2010-07-12,1203.75,1205.5,803.732,799.403,958.476,958.039
2010-07-13,1206.5,1216.0,798.531,801.952,959.52,960.43
2010-07-14,1212.25,1207.0,794.71,792.463,954.002,950.169
2010-07-15,1211.75,1208.0,790.96,785.129,947.494,937.233
2010-07-16,1204.75,1189.25,780.683,774.655,928.803,917.702
2010-07-19,1190.25,1181.0,779.674,774.833,919.467,910.633
2010-07-20,1181.5,1183.0,776.281,777.267,912.567,918.407
2010-07-21,1191.25,1191.5,779.461,783.315,926.61,930.496
2010-07-22,1187.0,1199.5,777.29,785.064,925.536,930.422
2010-07-23,1198.75,1190.5,778.51,774.712,926.821,928.917
2010-07-26,1189.0,1183.5,767.245,763.795,920.92,914.111
2010-07-27,1184.0,1168.0,765.897,752.286,912.735,900.262
2010-07-28,1164.0,1157.0,746.01,740.764,893.872,889.179
2010-07-29,1166.0,1162.5,745.048,743.001,891.71,889.305
2010-07-30,1168.0,1169.0,747.616,748.879,897.013,897.918
2010-08-02,1178.0,1188.5,745.334,749.606,901.577,904.628
2010-08-03,1184.0,1187.5,743.392,746.621,894.192,900.303
2010-08-04,1194.5,1199.5,750.597,754.403,904.308,911.059
2010-08-05,1195.5,1192.5,752.644,752.366,906.025,906.017
2010-08-06,1194.5,1207.75,753.105,755.316,906.091,906.259
2010-08-09,1206.0,1203.0,756.113,754.374,907.859,908.404
2010-08-10,1196.75,1192.5,757.533,758.733,909.523,910.444
2010-08-11,1198.0,1205.5,762.038,768.814,918.078,929.023
2010-08-12,1200.0,1213.0,767.607,778.063,934.07,945.146
2010-08-13,1215.0,1214.25,778.198,777.867,946.188,947.375
2010-08-16,1222.0,1223.5,783.836,781.739,953.57,954.368
2010-08-17,1226.25,1226.0,781.997,785.797,951.319,951.716
2010-08-18,1223.0,1218.0,782.319,780.019,948.945,946.093
2010-08-19,1228.0,1233.5,785.317,787.173,957.057,957.166
2010-08-20,1230.5,1223.5,791.828,788.338,964.141,964.525
2010-08-23,1227.0,1226.0,789.829,787.311,966.675,964.595
2010-08-24,1218.0,1222.0,790.498,791.707,964.142,964.483
2010-08-25,1237.5,1237.5,802.529,801.23,975.946,977.102
2010-08-26,1240.25,1237.0,798.667,794.069,976.806,969.588
2010-08-27,1234.5,1235.0,796.195,798.474,970.595,972.135
2010-08-31,1233.5,1246.0,800.091,809.459,972.869,979.098
2010-09-01,1250.0,1246.5,812.533,806.535,977.632,971.627
2010-09-02,1247.75,1248.5,810.122,812.984,972.222,975.162
2010-09-03,1252.0,1240.5,812.407,803.953,975.306,964.019
2010-09-06,1249.5,1249.0,811.153,812.622,969.657,970.172
2010-09-07,1247.25,1256.75,811.536,820.333,977.315,985.686
2010-09-08,1258.0,1255.0,814.292,810.305,991.723,985.009
2010-09-09,1253.5,1255.0,813.38,812.298,984.914,985.009
2010-09-10,1248.75,1246.5,808.514,809.942,980.951,981.883
2010-09-13,1243.0,1243.75,804.375,807.42,970.866,969.408
2010-09-14,1253.25,1265.5,813.852,818.882,975.444,982.76
2010-09-15,1270.4,1267.0,818.82,815.001,978.887,974.99
2010-09-16,1271.25,1272.5,815.374,815.026,971.978,971.968
2010-09-17,1281.5,1274.0,816.19,813.953,975.489,975.05
2010-09-20,1280.25,1279.25,821.199,821.19,977.589,979.368
2010-09-21,1278.75,1275.0,823.3,819.409,972.877,971.133
2010-09-22,1291.75,1293.5,823.558,825.463,966.156,963.501
2010-09-23,1291.5,1290.75,824.502,822.92,968.577,968.305
2010-09-24,1298.0,1297.0,826.488,821.406,967.357,963.238
2010-09-27,1298.25,1297.0,820.898,819.693,965.744,963.739
2010-09-28,1289.0,1294.0,813.044,820.701,958.436,959.087
2010-09-29,1307.5,1307.5,826.12,827.218,962.388,961.256
2010-09-30,1311.0,1307.0,824.321,829.79,960.088,958.352
2010-10-01,1313.0,1316.25,828.287,832.859,955.187,957.412
2010-10-04,1316.0,1313.5,834.02,828.455,961.777,959.039
2010-10-05,1325.75,1330.5,835.487,838.057,962.153,964.83
2010-10-06,1347.0,1346.5,847.436,848.51,972.282,970.101
2010-10-07,1359.5,1345.0,853.1,843.525,973.017,964.503
2010-10-08,1330.5,1341.5,838.321,840.96,956.575,961.994
2010-10-11,1348.5,1351.5,846.144,848.559,967.291,969.721
2010-10-12,1343.5,1348.5,849.027,853.157,972.846,975.619
2010-10-13,1358.5,1365.5,856.773,862.439,970.981,979.415
2010-10-14,1380.75,1373.25,860.12,859.087,980.159,975.943
2010-10-15,1377.25,1367.5,858.367,852.503,977.328,975.253
2010-10-18,1359.75,1367.25,855.996,860.718,978.871,980.108
2010-10-19,1367.75,1339.0,864.352,851.023,981.099,969.517
2010-10-20,1340.5,1339.0,852.356,847.737,970.041,962.617
2010-10-21,1345.25,1343.5,852.287,852.204,959.522,960.192
2010-10-22,1319.0,1322.5,840.341,842.786,947.285,949.322
2010-10-25,1345.0,1337.5,854.728,851.098,957.636,954.607
2010-10-26,1334.0,1329.5,841.959,839.119,957.783,958.475
2010-10-27,1332.25,1324.5,841.014,837.231,964.141,960.2
2010-10-28,1326.5,1333.5,837.384,836.785,958.523,959.215
2010-10-29,1336.75,1346.75,840.723,843.036,966.628,968.258
2010-11-01,1361.5,1354.5,847.758,845.136,975.566,975.302
2010-11-02,1358.0,1351.0,849.015,843.058,971.805,963.967
2010-11-03,1358.5,1345.5,842.011,835.455,966.904,958.88
2010-11-04,1361.0,1381.0,840.954,848.124,955.624,968.443
2010-11-05,1384.25,1395.5,855.373,859.034,978.061,990.278
2010-11-08,1390.0,1388.5,860.628,860.978,997.703,998.921
2010-11-09,1416.25,1421.0,877.315,879.386,1016.91,1018.78
2010-11-10,1402.0,1390.5,874.228,867.274,1016.38,1016.22
2010-11-11,1413.0,1398.5,875.79,867.287,1028.38,1022.97
2010-11-12,1387.0,1388.5,865.145,859.752,1013.22,1010.11
2010-11-15,1367.0,1368.5,849.279,850.951,1002.71,1004.99
2010-11-16,1363.25,1349.0,850.012,843.494,1001.87,993.665
2010-11-17,1336.5,1337.5,839.194,839.98,988.389,988.106
2010-11-18,1356.75,1350.25,850.36,844.434,995.853,992.612
2010-11-19,1357.5,1342.5,845.162,841.587,990.659,983.589
2010-11-22,1357.5,1356.5,845.531,849.352,987.704,993.264
2010-11-23,1361.0,1377.5,853.988,867.443,1001.32,1024.32
2010-11-24,1376.25,1372.5,873.477,870.103,1033.07,1025.02
2010-11-25,1370.5,1373.25,870.048,870.689,1030.68,1028.88
2010-11-26,1366.5,1355.0,870.16,866.424,1031.17,1022.64
2010-11-29,1360.0,1357.0,872.466,873.793,1030.3,1038.49
2010-11-30,1375.0,1383.5,885.098,890.856,1056.07,1063.82
2010-12-01,1391.5,1385.5,890.161,888.426,1062.62,1056.1
2010-12-02,1390.0,1389.0,888.917,891.413,1052.63,1053.47
2010-12-03,1391.75,1403.5,888.219,894.861,1049.11,1051.31
2010-12-06,1411.5,1415.25,899.388,903.101,1062.32,1065.86
2010-12-07,1426.0,1420.0,902.132,898.734,1065.85,1062.4
2010-12-08,1395.0,1385.5,887.461,877.176,1054.9,1046.06
2010-12-09,1382.0,1391.25,875.848,881.207,1045.94,1052.78
2010-12-10,1390.0,1375.25,877.802,871.239,1048.03,1041.38
2010-12-13,1388.25,1399.0,882.661,886.397,1050.75,1048.96
2010-12-14,1405.0,1394.5,884.984,884.33,1043.68,1041.06
2010-12-15,1388.25,1388.75,884.01,888.573,1043.64,1040.26
2010-12-16,1384.0,1363.0,887.521,873.998,1046.66,1031.01
2010-12-17,1374.75,1368.5,879.559,882.334,1030.7,1035.57
2010-12-20,1381.0,1380.0,888.96,889.23,1051.47,1049.83
2010-12-21,1386.0,1383.0,894.078,892.258,1053.43,1052.43
2010-12-22,1389.0,1387.0,898.331,900.415,1056.68,1059.91
2010-12-23,1384.0,1373.5,898.701,890.553,1056.0,1051.28
2010-12-24,1380.5,,893.528,,1052.61,
2010-12-29,1403.5,1412.5,912.43,914.535,1069.9,1075.37
2010-12-30,1411.5,1405.5,912.47,909.532,1064.16,1056.45
2010-12-31,1410.25,,908.725,,1055.1,
2011-01-04,1405.5,1388.5,898.772,890.407,1048.88,1039.14
2011-01-05,1382.75,1368.0,886.151,882.012,1044.06,1039.12
2011-01-06,1376.0,1368.5,889.463,882.732,1050.7,1046.65
2011-01-07,1358.0,1367.0,879.078,880.799,1045.98,1053.16
2011-01-10,1368.25,1368.25,882.685,881.888,1060.33,1060.41
2011-01-11,1381.0,1374.0,889.018,883.488,1067.65,1063.88
2011-01-12,1383.5,1378.75,884.534,880.203,1061.29,1057.73
2011-01-13,1380.75,1381.5,877.056,871.609,1050.24,1037.79
2011-01-14,1369.25,1367.0,864.262,860.56,1023.66,1021.29
2011-01-17,1357.5,1360.5,854.957,854.854,1022.98,1022.55
2011-01-18,1368.75,1369.5,853.601,855.938,1021.46,1018.67
2011-01-19,1373.75,1372.0,859.776,858.466,1019.1,1017.05
2011-01-20,1364.5,1345.5,853.292,845.748,1011.71,999.109
2011-01-21,1344.0,1343.5,844.486,840.844,992.981,991.074
2011-01-24,1347.5,1343.0,845.676,840.952,993.805,984.676
2011-01-25,1326.0,1324.0,840.304,839.196,975.359,972.457
2011-01-26,1335.5,1328.0,841.207,836.799,974.32,972.68
2011-01-27,1337.5,1334.5,839.98,837.097,974.215,972.384
2011-01-28,1316.0,1319.0,828.09,830.605,957.787,962.774
2011-01-31,1333.5,1327.0,839.418,831.193,976.923,967.765
2011-02-01,1337.5,1331.5,830.178,827.533,973.719,969.068
2011-02-02,1337.0,1337.0,824.291,825.411,966.529,968.7
2011-02-03,1332.5,1328.0,820.252,822.902,967.051,973.893
2011-02-04,1347.5,1355.0,835.866,843.974,988.777,999.926
2011-02-07,1347.0,1347.5,835.815,836.801,992.192,997.04
2011-02-08,1354.0,1363.5,839.898,850.062,992.741,999.707
2011-02-09,1362.5,1365.0,847.062,848.353,998.315,996.35
2011-02-10,1358.75,1353.25,844.889,843.935,995.348,996.209
2011-02-11,1359.0,1364.0,849.8,852.5,1004.73,1007.31
2011-02-14,1356.75,1365.0,847.969,851.157,1008.06,1012.69
2011-02-15,1372.25,1372.75,856.051,850.421,1014.3,1016.78
2011-02-16,1374.5,1371.25,852.985,856.122,1015.14,1017.63
2011-02-17,1377.0,1379.0,853.318,853.606,1014.74,1014.87
2011-02-18,1385.5,1383.5,854.93,852.696,1021.76,1015.04
2011-02-21,1399.5,1403.0,862.824,864.715,1023.62,1026.56
2011-02-22,1394.5,1401.0,862.453,866.312,1024.84,1023.37
2011-02-23,1401.25,1409.25,863.636,866.804,1021.47,1024.54
2011-02-24,1414.5,1411.5,873.526,873.669,1025.59,1024.16
2011-02-25,1405.0,1402.5,874.137,874.54,1018.63,1021.26
2011-02-28,1409.75,1411.0,868.822,868.682,1019.19,1020.02
2011-03-01,1414.5,1420.75,867.579,872.375,1021.74,1029.31
2011-03-02,1430.5,1435.5,877.823,879.003,1035.17,1034.82
2011-03-03,1430.5,1421.5,879.226,874.446,1031.51,1020.39
2011-03-04,1418.0,1427.0,871.864,876.267,1014.74,1019.29
2011-03-07,1437.0,1437.5,880.515,884.507,1025.26,1026.27
2011-03-08,1435.0,1426.25,886.897,883.127,1030.37,1027.85
2011-03-09,1431.5,1431.0,884.297,884.207,1031.34,1028.39
2011-03-10,1424.25,1413.25,880.199,878.45,1029.08,1022.09
2011-03-11,1409.75,1411.5,881.535,880.976,1024.08,1021.35
2011-03-14,1424.5,1422.25,884.453,881.851,1019.83,1018.37
2011-03-15,1407.0,1400.5,878.826,872.205,1013.4,1003.94
2011-03-16,1398.5,1402.0,869.984,873.901,1002.37,1007.18
2011-03-17,1403.5,1403.75,869.04,870.543,1000.57,1002.18
2011-03-18,1415.5,1420.0,878.647,877.952,1004.54,1004.39
2011-03-21,1427.75,1432.0,877.212,879.607,1007.94,1009.66
2011-03-22,1425.5,1426.0,869.525,870.787,1000.63,1004.58
2011-03-23,1433.0,1439.5,878.925,885.247,1008.59,1017.82
2011-03-24,1441.25,1447.0,891.146,892.384,1019.7,1018.44
2011-03-25,1434.0,1436.0,890.186,892.924,1012.35,1014.84
2011-03-28,1420.0,1417.0,890.003,884.023,1009.45,1005.18
2011-03-29,1414.0,1417.5,883.198,886.658,1002.27,1006.25
2011-03-30,1419.0,1425.5,883.397,889.048,1007.53,1013.44
2011-03-31,1431.0,1439.0,887.497,896.853,1006.47,1014.52
2011-04-01,1434.5,1418.0,895.052,886.527,1013.21,1006.53
2011-04-04,1432.5,1435.5,888.207,889.075,1008.16,1009.14
2011-04-05,1434.5,1433.5,883.367,882.643,1011.21,1011.0
2011-04-06,1457.0,1461.5,894.249,896.901,1019.02,1022.1
2011-04-07,1456.5,1459.5,891.807,893.973,1019.46,1020.99
2011-04-08,1470.5,1469.5,897.796,896.638,1020.97,1017.73
2011-04-11,1469.5,1468.0,898.282,895.723,1016.6,1016.06
2011-04-12,1461.25,1450.5,899.452,890.096,1011.11,1001.66
2011-04-13,1458.0,1457.5,897.231,896.261,1006.49,1006.98
2011-04-14,1457.5,1465.75,892.693,897.032,1007.81,1014.85
2011-04-15,1472.5,1476.75,901.494,903.764,1018.61,1023.81
2011-04-18,1484.5,1493.0,913.089,917.076,1036.81,1046.25
2011-04-19,1495.0,1490.5,917.966,914.477,1047.58,1042.09
2011-04-20,1505.0,1501.0,920.152,915.132,1037.93,1033.32
2011-04-21,1507.0,1504.0,909.969,908.652,1028.95,1033.39
2011-04-26,1505.0,1497.5,912.287,910.611,1028.64,1024.98
2011-04-27,1508.0,1511.0,910.243,912.44,1027.32,1029.64
2011-04-28,1531.0,1535.5,918.802,919.736,1031.6,1034.36
2011-05-03,1546.5,1540.25,938.126,934.334,1045.22,1038.95
2011-05-04,1536.0,1541.0,929.782,931.118,1033.23,1033.19
2011-05-05,1514.5,1511.0,918.658,917.704,1018.08,1029.36
2011-05-06,1487.75,1486.5,908.106,905.023,1023.85,1024.61
2011-05-09,1505.0,1502.0,919.983,921.02,1044.85,1051.16
2011-05-10,1517.25,1513.5,927.301,925.575,1056.51,1054.56
2011-05-11,1524.5,1508.0,926.86,916.829,1057.95,1054.25
2011-05-12,1488.25,1489.5,913.653,916.164,1050.5,1050.65
2011-05-13,1511.0,1505.75,928.418,928.043,1057.09,1058.15
2011-05-16,1495.0,1500.75,923.41,924.79,1058.56,1055.9
2011-05-17,1495.5,1478.5,918.499,912.26,1051.54,1044.14
2011-05-18,1491.25,1496.5,921.378,927.429,1046.71,1051.95
2011-05-19,1488.75,1493.0,920.117,923.486,1045.47,1045.52
2011-05-20,1502.75,1490.75,924.542,921.467,1050.87,1052.64
2011-05-23,1508.5,1510.5,935.562,936.86,1077.81,1076.16
2011-05-24,1520.75,1527.0,942.224,944.867,1078.85,1082.67
2011-05-25,1527.0,1526.25,942.884,939.809,1084.13,1086.84
2011-05-26,1521.5,1518.5,934.41,928.917,1074.66,1073.52
2011-05-27,1525.0,1533.0,928.463,932.936,1074.09,1076.17
2011-05-31,1537.0,1536.5,931.741,932.625,1066.25,1067.38
2011-06-01,1532.25,1533.75,933.616,934.985,1062.96,1063.26
2011-06-02,1540.75,1539.5,940.859,942.166,1068.26,1065.84
2011-06-03,1531.0,1540.0,939.321,942.588,1056.44,1059.29
2011-06-06,1542.75,1549.0,939.67,945.665,1054.66,1059.36
2011-06-07,1548.4,1545.0,942.193,938.639,1055.78,1053.53
2011-06-08,1535.5,1537.75,937.882,939.256,1047.98,1052.03
2011-06-09,1534.0,1537.75,933.828,939.428,1049.97,1059.79
2011-06-10,1541.0,1529.25,945.689,941.888,1064.45,1061.02
2011-06-13,1524.7,1526.25,937.527,935.03,1062.88,1060.78
2011-06-14,1519.0,1516.0,927.011,924.503,1052.08,1049.5
2011-06-15,1517.75,1529.75,931.878,940.574,1060.55,1069.68
2011-06-16,1525.0,1523.25,946.911,945.355,1082.1,1077.49
2011-06-17,1526.25,1537.5,944.929,949.602,1072.11,1074.8
2011-06-20,1537.0,1544.0,950.878,952.91,1079.66,1078.81
2011-06-21,1543.0,1544.75,953.941,952.961,1077.21,1074.91
2011-06-22,1546.0,1552.5,957.276,962.731,1074.36,1077.38
2011-06-23,1541.5,1523.0,964.04,955.029,1081.15,1075.72
2011-06-24,1521.0,1514.75,949.083,947.074,1065.35,1067.78
2011-06-27,1501.0,1498.0,939.417,937.363,1057.19,1052.48
2011-06-28,1502.5,1499.0,943.071,936.582,1052.32,1045.11
2011-06-29,1506.0,1504.25,940.545,939.921,1046.85,1047.16
2011-06-30,1508.0,1505.5,943.562,940.585,1041.08,1040.07
2011-07-01,1492.75,1483.0,932.095,926.065,1027.71,1025.87
2011-07-04,1495.25,1495.0,927.69,930.819,1029.36,1029.97
2011-07-05,1498.75,1510.0,930.785,937.015,1035.76,1042.82
2011-07-06,1515.8,1527.25,946.31,954.114,1056.23,1066.37
2011-07-07,1526.25,1527.5,954.801,955.763,1066.86,1066.62
2011-07-08,1526.0,1541.5,956.86,960.077,1069.08,1076.17
2011-07-11,1543.5,1555.5,966.318,976.705,1092.12,1106.88
2011-07-12,1544.5,1550.5,973.956,977.001,1106.38,1107.34
2011-07-13,1571.5,1579.0,984.711,988.358,1114.62,1121.05
2011-07-14,1592.5,1590.5,987.536,984.83,1119.04,1117.32
2011-07-15,1578.5,1587.0,979.644,985.347,1115.0,1124.42
2011-07-18,1598.25,1599.0,992.825,994.279,1136.33,1136.7
2011-07-19,1602.0,1601.0,994.105,992.991,1129.04,1129.45
2011-07-20,1584.25,1586.0,982.115,982.956,1116.77,1117.85
2011-07-21,1600.5,1601.0,992.435,985.11,1131.1,1117.24
2011-07-22,1588.0,1602.0,974.831,984.332,1103.01,1118.09
2011-07-25,1618.5,1613.5,995.02,991.276,1126.62,1124.86
2011-07-26,1610.0,1612.75,982.606,984.585,1112.26,1114.93
2011-07-27,1621.0,1625.0,987.692,991.761,1118.32,1124.88
2011-07-28,1617.5,1613.5,988.632,988.967,1125.53,1129.27
2011-07-29,1613.75,1628.5,991.673,992.08,1129.76,1133.11
2011-08-01,1613.5,1623.0,981.567,996.378,1117.54,1137.19
2011-08-02,1624.0,1637.75,997.298,1005.8,1145.28,1147.37
2011-08-03,1667.5,1669.25,1016.77,1019.02,1163.4,1166.57
2011-08-04,1664.25,1679.5,1018.2,1028.28,1170.61,1186.17
2011-08-05,1665.0,1658.75,1022.91,1014.34,1176.6,1167.476
2011-08-08,1709.75,1693.0,1040.944,1035.601,1195.211,1194.104
2011-08-09,1770.0,1736.0,1080.982,1065.096,1241.757,1218.588
2011-08-10,1753.75,1772.0,1082.027,1094.706,1219.067,1246.921
2011-08-11,1786.0,1760.0,1105.745,1087.225,1254.39,1239.524
2011-08-12,1755.0,1736.0,1077.348,1066.012,1231.233,1219.016
2011-08-15,1738.0,1739.0,1065.082,1062.05,1214.111,1203.71
2011-08-16,1779.0,1782.5,1086.611,1087.62,1236.189,1238.191
2011-08-17,1792.0,1790.0,1089.958,1081.506,1240.396,1234.909
2011-08-18,1794.5,1824.0,1087.115,1109.759,1246.44,1276.149
2011-08-19,1862.0,1848.0,1126.914,1113.723,1299.281,1280.843
2011-08-22,1877.75,1877.5,1139.55,1138.707,1303.179,1303.186
2011-08-23,1886.5,1876.0,1138.641,1136.419,1301.753,1303.955
2011-08-24,1850.0,1770.0,1119.584,1077.232,1279.303,1224.066
2011-08-25,1716.5,1729.0,1049.59,1058.788,1191.104,1200.694
2011-08-26,1787.0,1788.0,1094.171,1099.023,1237.192,1242.875
2011-08-30,1791.0,1825.0,1097.561,1121.283,1243.491,1264.989
2011-08-31,1826.0,1813.5,1121.14,1111.213,1264.193,1256.147
2011-09-01,1815.5,1821.0,1118.952,1125.603,1270.736,1274.675
2011-09-02,1854.0,1875.25,1143.809,1157.562,1301.235,1318.927
2011-09-05,1896.5,1895.0,1174.667,1178.922,1341.136,1345.594
2011-09-06,1891.0,1895.0,1172.859,1182.823,1330.753,1346.359
2011-09-07,1844.0,1810.0,1153.437,1132.028,1311.989,1287.89
2011-09-08,1827.0,1855.0,1146.677,1158.506,1298.877,1327.18
2011-09-09,1879.5,1851.0,1177.115,1163.492,1359.395,1348.83
2011-09-12,1843.0,1834.0,1164.098,1157.025,1354.948,1341.133
2011-09-13,1806.0,1820.0,1143.327,1149.934,1326.381,1329.34
2011-09-14,1829.0,1818.5,1160.459,1152.554,1339.338,1328.245
2011-09-15,1806.0,1782.0,1143.183,1123.51,1310.025,1283.122
2011-09-16,1778.0,1794.0,1126.243,1133.649,1288.686,1297.18
2011-09-19,1817.0,1794.0,1155.558,1145.374,1332.307,1317.664
2011-09-20,1792.0,1799.0,1142.274,1146.444,1309.367,1315.635
2011-09-21,1810.25,1793.0,1155.233,1148.843,1322.219,1310.385
2011-09-22,1765.5,1722.0,1144.348,1118.472,1310.399,1277.259
2011-09-23,1730.0,1689.0,1119.814,1092.355,1279.68,1250.0
2011-09-26,1615.0,1598.0,1041.868,1029.706,1198.961,1190.317
2011-09-27,1671.0,1659.0,1075.497,1058.171,1236.404,1216.276
2011-09-28,1655.0,1643.0,1059.336,1049.773,1214.768,1205.429
2011-09-29,1620.0,1613.0,1033.691,1026.539,1187.77,1182.898
2011-09-30,1629.0,1620.0,1042.627,1040.997,1204.258,1204.73
2011-10-03,1660.0,1655.5,1068.074,1068.616,1242.515,1242.961
2011-10-04,1672.0,1638.0,1086.349,1066.615,1267.051,1240.909
2011-10-05,1600.0,1617.0,1035.398,1045.654,1202.555,1212.053
2011-10-06,1649.5,1635.0,1065.431,1066.258,1234.194,1225.362
2011-10-07,1651.0,1652.0,1063.104,1059.314,1229.52,1224.883
2011-10-10,1664.0,1661.0,1063.735,1059.92,1226.596,1216.85
2011-10-11,1662.0,1663.0,1064.089,1064.729,1222.958,1223.784
2011-10-12,1687.0,1682.0,1070.364,1067.869,1222.021,1220.432
2011-10-13,1673.0,1656.0,1065.741,1054.911,1218.056,1209.554
2011-10-14,1676.0,1678.0,1062.306,1060.482,1214.317,1210.416
2011-10-17,1689.0,1682.0,1069.326,1066.853,1217.648,1222.473
2011-10-18,1658.0,1631.0,1054.64,1041.108,1211.191,1193.91
2011-10-19,1651.0,1652.5,1045.135,1045.688,1192.747,1198.941
2011-10-20,1629.0,1620.0,1033.236,1028.963,1180.178,1177.668
2011-10-21,1623.0,1642.5,1027.02,1031.138,1178.136,1183.528
2011-10-24,1651.0,1652.0,1035.564,1036.191,1191.37,1192.177
2011-10-25,1656.25,1656.0,1036.192,1036.36,1187.957,1193.084
2011-10-26,1713.0,1715.0,1070.692,1072.21,1229.543,1233.369
2011-10-27,1708.0,1718.0,1067.834,1071.607,1219.739,1216.714
2011-10-28,1735.0,1741.0,1077.908,1081.299,1224.504,1230.041
2011-10-31,1718.0,1722.0,1072.878,1072.429,1227.231,1231.495
2011-11-01,1702.0,1699.0,1067.687,1066.206,1243.062,1243.869
2011-11-02,1731.0,1743.0,1081.267,1088.287,1257.355,1262.038
2011-11-03,1732.5,1758.0,1083.693,1099.919,1257.257,1279.476
2011-11-04,1756.0,1749.0,1096.472,1096.071,1269.612,1272.555
2011-11-07,1764.0,1782.0,1102.776,1110.35,1286.652,1291.679
2011-11-08,1794.0,1795.0,1114.493,1114.353,1301.509,1297.247
2011-11-09,1780.0,1784.0,1112.5,1119.97,1300.409,1313.213
2011-11-10,1766.0,1756.0,1109.087,1102.807,1299.007,1292.412
2011-11-11,1764.0,1773.0,1109.015,1108.61,1294.394,1295.295
2011-11-14,1780.5,1776.0,1115.602,1116.349,1299.066,1304.252
2011-11-15,1765.0,1785.0,1113.986,1126.752,1302.391,1317.149
2011-11-16,1773.0,1756.0,1124.429,1115.133,1311.488,1301.126
2011-11-17,1756.0,1742.5,1115.7,1104.596,1304.122,1288.545
2011-11-18,1730.0,1719.0,1093.0,1089.285,1279.87,1270.228
2011-11-21,1704.0,1702.0,1085.419,1089.419,1266.444,1265.522
2011-11-22,1697.5,1699.0,1083.903,1086.873,1253.137,1257.029
2011-11-23,1686.0,1681.0,1083.548,1080.612,1260.467,1257.198
2011-11-24,1699.0,1692.5,1094.716,1092.57,1270.375,1270.264
2011-11-25,1676.0,1688.5,1084.018,1089.144,1263.856,1272.131
2011-11-28,1714.0,1714.0,1100.411,1100.976,1280.06,1281.495
2011-11-29,1717.0,1717.0,1098.318,1098.528,1278.671,1287.686
2011-11-30,1704.0,1746.0,1095.609,1109.769,1282.457,1296.695
2011-12-01,1750.0,1752.0,1113.019,1113.583,1298.027,1297.874
2011-12-02,1751.0,1747.0,1116.496,1114.585,1298.287,1295.898
2011-12-05,1744.0,1744.0,1114.876,1111.819,1296.076,1295.498
2011-12-06,1720.0,1708.0,1098.761,1092.7,1284.541,1275.579
2011-12-07,1731.0,1735.5,1108.195,1105.344,1289.962,1297.376
2011-12-08,1739.0,1715.0,1105.812,1095.427,1297.277,1286.379
2011-12-09,1712.0,1709.0,1094.489,1092.362,1281.341,1277.948
2011-12-12,1680.0,1659.5,1077.061,1063.85,1266.491,1253.872
2011-12-13,1665.0,1672.5,1068.746,1072.115,1262.224,1267.141
2011-12-14,1635.0,1603.0,1055.315,1036.869,1255.182,1235.262
2011-12-15,1590.0,1574.0,1026.535,1015.156,1223.642,1210.118
2011-12-16,1589.5,1594.0,1022.844,1026.93,1218.942,1222.862
2011-12-19,1593.0,1598.0,1028.339,1029.241,1222.939,1227.06
2011-12-20,1605.0,1613.5,1027.003,1029.609,1227.909,1230.271
2011-12-21,1637.5,1608.0,1039.353,1025.706,1243.828,1232.845
2011-12-22,1609.0,1606.5,1024.971,1024.684,1231.44,1231.129
2011-12-23,1607.5,,1025.126,,1229.07,
2011-12-28,1584.0,1571.0,1010.978,1012.242,1211.472,1208.647
2011-12-29,1537.5,1531.0,1000.325,992.673,1192.323,1184.16
2011-12-30,1574.5,,1020.349,,1217.052,
2012-01-03,1590.0,1598.0,1019.95,1023.834,1221.198,1224.99
2012-01-04,1603.0,1613.0,1024.281,1032.386,1229.955,1245.656
2012-01-05,1614.5,1599.0,1038.33,1032.546,1256.322,1250.0
2012-01-06,1621.0,1616.5,1045.672,1049.88,1265.813,1271.533
2012-01-09,1618.0,1615.0,1047.385,1045.443,1266.536,1268.258
2012-01-10,1627.0,1637.0,1051.917,1056.947,1271.491,1279.406
2012-01-11,1641.0,1634.5,1063.513,1064.405,1286.252,1289.14
2012-01-12,1652.5,1661.0,1077.109,1082.861,1296.18,1294.319
2012-01-13,1642.0,1635.5,1070.265,1069.304,1281.711,1289.623
2012-01-16,1643.5,1641.0,1074.604,1071.149,1298.901,1295.083
2012-01-17,1662.0,1656.0,1080.343,1079.32,1299.758,1302.092
2012-01-18,1657.0,1647.0,1077.093,1067.54,1290.8,1283.21
2012-01-19,1664.0,1655.0,1076.535,1070.989,1289.623,1284.041
2012-01-20,1646.0,1653.0,1064.683,1064.94,1274.29,1279.016
2012-01-23,1675.0,1675.5,1076.547,1074.038,1294.936,1285.386
2012-01-24,1669.0,1665.5,1072.691,1069.273,1282.169,1283.227
2012-01-25,1659.0,1650.0,1064.075,1058.778,1277.038,1273.443
2012-01-26,1713.0,1727.0,1091.013,1100.841,1300.585,1311.513
2012-01-27,1722.0,1726.0,1095.978,1099.853,1310.303,1316.452
2012-01-30,1720.5,1729.0,1097.398,1103.03,1310.059,1319.042
2012-01-31,1738.0,1744.0,1102.232,1105.617,1317.265,1328.155
2012-02-01,1744.0,1740.0,1106.739,1098.832,1327.649,1322.088
2012-02-02,1747.5,1751.0,1102.802,1107.107,1326.678,1332.471
2012-02-03,1759.5,1734.0,1110.655,1099.068,1335.484,1324.574
2012-02-06,1717.0,1719.0,1090.851,1089.63,1315.306,1315.125
2012-02-07,1720.0,1724.0,1087.575,1089.622,1308.98,1307.348
2012-02-08,1743.0,1746.0,1095.951,1101.022,1315.174,1316.544
2012-02-09,1733.0,1748.0,1094.204,1103.535,1304.773,1314.187
2012-02-10,1715.5,1711.5,1084.25,1086.667,1295.206,1298.46
2012-02-13,1727.0,1720.0,1093.107,1089.297,1302.217,1300.764
2012-02-14,1721.0,1722.0,1091.797,1098.214,1303.097,1309.107
2012-02-15,1725.5,1733.0,1099.325,1104.807,1309.876,1324.62
2012-02-16,1716.0,1713.0,1094.737,1090.041,1320.508,1313.65
2012-02-17,1732.0,1723.0,1093.089,1089.817,1316.51,1309.569
2012-02-20,1729.5,1733.0,1090.823,1093.168,1307.355,1308.715
2012-02-21,1737.0,1748.0,1097.977,1107.24,1313.124,1321.439
2012-02-22,1754.75,1752.0,1116.324,1119.346,1325.04,1325.566
2012-02-23,1776.5,1777.0,1130.449,1132.93,1334.41,1337.297
2012-02-24,1778.5,1777.5,1125.419,1121.38,1328.23,1321.856
2012-02-27,1765.0,1772.0,1113.284,1118.052,1316.182,1323.573
2012-02-28,1774.75,1781.0,1120.423,1124.227,1321.482,1326.333
2012-02-29,1788.0,1770.0,1120.792,1110.484,1329.961,1319.812
2012-03-01,1721.0,1714.0,1079.132,1074.743,1289.815,1287.077
2012-03-02,1714.5,1707.0,1076.136,1077.583,1292.986,1293.77
2012-03-05,1698.0,1705.0,1073.596,1074.693,1286.169,1289.81
2012-03-06,1685.5,1669.0,1068.26,1059.01,1282.237,1271.813
2012-03-07,1682.5,1677.5,1068.525,1067.248,1278.69,1279.167
2012-03-08,1701.5,1690.0,1076.694,1070.162,1287.26,1276.435
2012-03-09,1699.5,1687.5,1078.295,1074.567,1285.358,1285.225
2012-03-12,1705.25,1697.5,1088.573,1086.052,1299.931,1293.235
2012-03-13,1694.75,1690.0,1082.631,1077.119,1291.435,1291.555
2012-03-14,1662.0,1644.25,1057.925,1049.633,1271.614,1261.799
2012-03-15,1646.75,1648.0,1052.573,1052.027,1262.264,1261.192
2012-03-16,1649.0,1658.0,1049.049,1046.189,1263.021,1258.444
2012-03-19,1654.0,1661.5,1044.258,1046.087,1256.934,1258.712
2012-03-20,1648.5,1656.75,1039.014,1044.412,1248.864,1250.566
2012-03-21,1656.0,1649.25,1042.953,1042.048,1248.21,1250.379
2012-03-22,1636.0,1635.5,1035.968,1034.799,1243.161,1242.309
2012-03-23,1651.0,1664.0,1040.852,1047.991,1246.038,1254.429
2012-03-26,1658.0,1680.25,1047.908,1053.977,1255.015,1261.26
2012-03-27,1694.0,1692.0,1059.545,1058.89,1266.542,1269.413
2012-03-28,1677.0,1676.0,1052.004,1054.951,1255.615,1258.636
2012-03-29,1655.75,1657.5,1041.221,1042.978,1245.862,1248.588
2012-03-30,1660.75,1662.5,1038.683,1039.452,1245.313,1246.626
2012-04-02,1664.0,1677.5,1037.536,1047.129,1246.162,1261.089
2012-04-03,1674.75,1676.25,1044.174,1049.164,1254.025,1258.446
2012-04-04,1631.75,1621.0,1027.745,1021.102,1239.649,1233.732
2012-04-05,1622.5,1631.0,1022.82,1029.607,1239.212,1248.278
2012-04-10,1643.75,1644.0,1037.721,1037.486,1255.921,1255.537
2012-04-11,1654.0,1658.0,1040.252,1041.13,1261.632,1261.988
2012-04-12,1655.5,1668.5,1039.038,1045.819,1261.333,1266.318
2012-04-13,1670.5,1666.5,1048.914,1047.125,1269.859,1272.137
2012-04-16,1648.25,1653.0,1040.693,1043.956,1266.034,1268.124
2012-04-17,1652.0,1635.5,1035.542,1027.195,1255.51,1247.902
2012-04-18,1646.5,1644.0,1030.802,1028.014,1258.407,1256.017
2012-04-19,1642.0,1650.0,1022.734,1027.717,1249.905,1256.664
2012-04-20,1640.0,1641.5,1018.254,1018.553,1246.295,1244.126
2012-04-23,1632.0,1629.0,1014.421,1011.864,1240.97,1240.954
2012-04-24,1638.75,1649.5,1014.832,1021.995,1244.683,1248.297
2012-04-25,1641.25,1637.75,1019.537,1015.533,1241.49,1239.311
2012-04-26,1648.25,1653.5,1017.878,1021.562,1246.22,1250.189
2012-04-27,1654.0,1663.5,1019.603,1024.449,1250.283,1255.946
2012-04-30,1662.5,1651.25,1021.443,1016.154,1256.614,1248.11
2012-05-01,1661.25,1664.0,1024.704,1025.641,1253.017,1256.133
2012-05-02,1652.5,1648.0,1020.44,1019.297,1257.706,1253.995
2012-05-03,1642.5,1637.75,1015.896,1012.394,1251.238,1244.302
2012-05-04,1629.5,1643.75,1007.543,1015.978,1240.201,1248.765
2012-05-08,1627.0,1602.5,1008.992,993.49,1250.769,1233.831
2012-05-09,1585.5,1582.5,984.171,983.225,1221.871,1223.141
2012-05-10,1590.0,1598.5,987.394,988.253,1228.368,1232.555
2012-05-11,1580.75,1583.0,980.979,983.78,1221.694,1223.622
2012-05-14,1563.0,1558.5,972.62,969.699,1213.792,1214.731
2012-05-15,1559.0,1556.5,969.95,971.416,1213.607,1217.919
2012-05-16,1537.5,1548.5,966.313,971.577,1208.726,1214.034
2012-05-17,1547.0,1554.0,973.997,982.798,1217.439,1223.718
2012-05-18,1588.0,1589.5,1005.127,1004.741,1251.083,1249.803
2012-05-21,1590.25,1592.5,1005.342,1008.039,1245.204,1250.0
2012-05-22,1575.75,1582.5,998.764,1000.632,1233.947,1239.233
2012-05-23,1555.0,1549.0,989.563,985.557,1229.443,1225.766
2012-05-24,1558.5,1568.5,993.624,999.936,1239.265,1248.011
2012-05-25,1560.5,1569.5,996.043,1000.638,1240.658,1252.194
2012-05-28,1579.0,1574.6,1006.63,1003.313,1255.666,1255.261
2012-05-29,1573.75,1579.5,1003.667,1007.913,1254.484,1260.575
2012-05-30,1548.75,1540.0,995.405,989.844,1244.976,1239.437
2012-05-31,1567.5,1558.0,1010.508,1008.741,1262.077,1258.278
2012-06-01,1552.5,1606.0,1015.37,1041.775,1259.533,1292.763
2012-06-06,1633.25,1635.0,1057.325,1056.475,1305.451,1307.163
2012-06-07,1620.75,1606.0,1046.253,1033.196,1288.662,1277.34
2012-06-08,1576.0,1576.5,1021.718,1022.374,1264.34,1265.249
2012-06-11,1593.0,1584.0,1023.45,1019.239,1264.788,1262.151
2012-06-12,1589.25,1603.5,1025.653,1032.318,1271.4,1284.444
2012-06-13,1612.75,1619.5,1034.942,1041.68,1286.187,1292.498
2012-06-14,1619.0,1613.5,1044.651,1038.155,1289.834,1280.251
2012-06-15,1622.25,1627.25,1043.583,1041.04,1284.442,1289.462
2012-06-18,1623.5,1615.5,1035.197,1031.543,1284.516,1282.143
2012-06-19,1628.5,1625.5,1040.309,1035.482,1291.743,1284.98
2012-06-20,1618.75,1601.0,1029.412,1017.154,1274.807,1259.638
2012-06-21,1600.0,1582.0,1017.165,1010.733,1261.432,1254.063
2012-06-22,1570.5,1565.5,1005.699,1003.526,1251.793,1244.633
2012-06-25,1569.0,1570.0,1009.003,1008.997,1256.406,1256.603
2012-06-26,1583.25,1576.0,1013.734,1009.48,1267.411,1262.618
2012-06-27,1567.5,1573.5,1003.393,1010.532,1255.306,1261.828
2012-06-28,1567.75,1558.5,1008.978,1004.188,1261.466,1253.317
2012-06-29,1569.5,1598.5,1006.09,1019.322,1248.012,1260.448
2012-07-02,1596.25,1592.0,1018.341,1014.465,1263.256,1263.292
2012-07-03,1608.5,1617.5,1025.698,1031.306,1278.312,1285.26
2012-07-04,1617.0,1613.5,1032.897,1033.5,1285.374,1284.634
2012-07-05,1616.75,1604.0,1037.575,1033.572,1292.986,1296.162
2012-07-06,1591.75,1587.0,1024.292,1023.211,1285.535,1288.463
2012-07-09,1581.0,1585.0,1020.658,1022.251,1287.145,1290.506
2012-07-10,1594.5,1595.25,1025.996,1027.735,1293.292,1300.016
2012-07-11,1576.5,1577.0,1012.914,1013.171,1284.004,1284.83
2012-07-12,1565.5,1556.25,1011.959,1007.738,1281.097,1277.395
2012-07-13,1579.0,1595.5,1022.337,1026.573,1294.05,1301.599
2012-07-16,1584.0,1589.75,1020.684,1018.74,1300.172,1299.771
2012-07-17,1595.0,1585.25,1020.473,1016.121,1296.853,1293.659
2012-07-18,1579.5,1575.25,1012.565,1008.289,1288.651,1286.443
2012-07-19,1580.0,1584.0,1009.327,1009.367,1287.064,1294.752
2012-07-20,1583.0,1576.25,1007.831,1007.639,1291.296,1296.258
2012-07-23,1571.5,1572.25,1011.912,1014.486,1298.117,1300.993
2012-07-24,1573.0,1583.25,1015.232,1019.085,1300.537,1308.255
2012-07-25,1587.5,1601.0,1024.855,1034.706,1309.386,1319.759
2012-07-26,1603.0,1618.0,1034.26,1030.573,1321.735,1315.768
2012-07-27,1618.75,1618.25,1031.511,1026.874,1321.429,1309.052
2012-07-30,1616.5,1617.75,1029.749,1031.465,1317.871,1320.073
2012-07-31,1622.75,1622.0,1034.455,1037.416,1323.29,1321.062
2012-08-01,1614.75,1599.0,1032.779,1023.884,1311.952,1298.1
2012-08-02,1604.5,1597.0,1031.899,1026.482,1305.533,1307.409
2012-08-03,1595.0,1602.0,1024.735,1028.043,1303.531,1299.586
2012-08-06,1606.75,1610.0,1032.284,1033.243,1299.434,1298.597
2012-08-07,1613.0,1611.0,1032.386,1028.473,1300.387,1295.954
2012-08-08,1607.0,1613.25,1030.326,1031.556,1298.901,1307.334
2012-08-09,1612.75,1615.0,1029.787,1033.931,1307.458,1313.222
2012-08-10,1608.5,1618.5,1030.693,1037.101,1310.921,1320.039
2012-08-13,1622.25,1622.5,1035.325,1032.584,1317.296,1311.641
2012-08-14,1614.5,1597.75,1028.344,1018.583,1305.596,1294.773
2012-08-15,1594.75,1601.75,1016.736,1021.394,1293.6,1304.357
2012-08-16,1603.5,1604.5,1021.338,1020.48,1306.739,1301.614
2012-08-17,1616.5,1614.75,1028.57,1028.896,1306.052,1311.738
2012-08-20,1615.25,1615.0,1028.036,1028.793,1306.837,1310.877
2012-08-21,1624.0,1639.5,1030.261,1039.5,1308.939,1314.966
2012-08-22,1640.5,1642.0,1038.488,1038.977,1315.874,1315.6
2012-08-23,1662.5,1665.25,1047.574,1049.505,1324.068,1327.633
2012-08-24,1666.5,1667.0,1051.884,1053.796,1329.159,1332.747
2012-08-28,1663.5,1668.0,1053.515,1055.162,1325.181,1328.131
2012-08-29,1664.25,1660.0,1051.659,1049.437,1325.04,1325.455
2012-08-30,1657.0,1660.5,1046.482,1047.436,1320.214,1323.002
2012-08-31,1657.75,1648.5,1047.684,1041.311,1319.025,1311.56
2012-09-03,1686.0,1691.5,1061.646,1065.176,1341.716,1345.45
2012-09-04,1691.5,1697.0,1064.439,1068.842,1342.247,1349.503
2012-09-05,1689.5,1690.0,1065.259,1062.225,1349.225,1340.525
2012-09-06,1708.5,1701.0,1074.528,1069.61,1355.092,1351.931
2012-09-07,1696.0,1728.0,1062.058,1080.068,1337.75,1354.657
2012-09-10,1732.75,1732.0,1082.63,1083.99,1355.087,1354.713
2012-09-11,1731.0,1736.75,1081.334,1082.492,1352.766,1353.241
2012-09-12,1742.75,1737.0,1081.714,1078.949,1352.227,1346.094
2012-09-13,1730.5,1733.25,1073.644,1076.152,1339.811,1343.188
2012-09-14,1772.5,1775.5,1093.528,1094.299,1359.696,1348.959
2012-09-17,1767.25,1770.0,1089.416,1088.963,1349.355,1346.315
2012-09-18,1756.75,1769.5,1081.809,1090.399,1344.314,1355.419
2012-09-19,1774.5,1766.75,1092.538,1089.309,1361.439,1355.077
2012-09-20,1760.0,1758.5,1088.032,1086.701,1360.334,1359.385
2012-09-21,1773.75,1784.5,1089.193,1096.265,1361.282,1373.326
2012-09-24,1758.5,1762.5,1084.958,1088.164,1361.911,1364.692
2012-09-25,1766.75,1771.5,1088.369,1090.825,1369.361,1367.637
2012-09-26,1763.75,1744.75,1089.071,1078.737,1369.797,1357.36
2012-09-27,1755.25,1763.0,1084.157,1087.064,1365.316,1369.959
2012-09-28,1781.0,1776.0,1098.772,1099.486,1374.653,1377.278
2012-10-01,1770.5,1787.0,1096.013,1104.996,1372.8,1382.271
2012-10-02,1778.5,1775.5,1100.557,1099.653,1377.188,1372.845
2012-10-03,1777.25,1775.25,1102.376,1103.737,1374.729,1376.91
2012-10-04,1786.5,1791.75,1109.007,1110.268,1380.923,1379.436
2012-10-05,1790.0,1784.0,1105.689,1101.303,1375.548,1366.526
2012-10-08,1769.0,1773.5,1100.33,1105.949,1364.232,1366.965
2012-10-09,1770.75,1774.0,1106.58,1107.85,1369.913,1373.065
2012-10-10,1763.0,1761.25,1102.013,1099.75,1370.918,1366.687
2012-10-11,1767.25,1769.0,1103.29,1102.455,1371.45,1366.445
2012-10-12,1767.0,1766.75,1101.346,1098.315,1362.795,1361.133
2012-10-15,1747.25,1736.0,1086.869,1081.283,1347.563,1341.162
2012-10-16,1737.5,1746.5,1080.4,1083.302,1337.361,1338.314
2012-10-17,1747.75,1749.0,1082.332,1081.766,1333.855,1331.963
2012-10-18,1748.0,1743.0,1081.415,1080.394,1331.708,1330.534
2012-10-19,1732.75,1737.0,1078.856,1082.243,1327.269,1332.26
2012-10-22,1725.0,1726.75,1075.101,1076.527,1321.029,1321.661
2012-10-23,1717.0,1711.0,1072.12,1071.921,1317.223,1318.69
2012-10-24,1708.5,1706.5,1069.283,1064.566,1321.039,1317.049
2012-10-25,1715.0,1715.5,1063.236,1063.217,1317.71,1322.464
2012-10-26,1704.0,1716.0,1057.006,1064.384,1316.44,1326.326
2012-10-29,1712.0,1707.0,1066.002,1064.082,1326.72,1322.333
2012-10-30,1713.5,1710.0,1067.069,1063.83,1322.655,1319.139
2012-10-31,1718.0,1719.0,1065.889,1067.967,1321.538,1325.673
2012-11-01,1723.25,1716.25,1065.642,1063.681,1330.592,1324.676
2012-11-02,1708.25,1685.0,1061.289,1050.041,1325.766,1311.59
2012-11-05,1679.0,1683.5,1050.82,1054.296,1313.052,1316.263
2012-11-06,1691.75,1691.0,1058.8,1058.065,1321.576,1320.578
2012-11-07,1730.5,1715.25,1080.752,1073.037,1345.855,1344.345
2012-11-08,1715.0,1717.0,1075.842,1074.401,1347.423,1347.301
2012-11-09,1732.75,1738.25,1085.547,1091.18,1362.225,1366.549
2012-11-12,1735.75,1735.25,1091.392,1093.071,1365.442,1364.405
2012-11-13,1724.75,1726.25,1085.226,1086.991,1360.857,1359.894
2012-11-14,1724.5,1725.75,1085.205,1087.155,1353.08,1354.486
2012-11-15,1723.5,1710.0,1087.656,1078.048,1351.447,1337.191
2012-11-16,1710.0,1713.5,1077.912,1080.255,1342.756,1346.562
2012-11-19,1723.25,1730.5,1083.669,1087.954,1349.663,1353.433
2012-11-20,1734.0,1732.25,1089.059,1088.302,1354.053,1353.215
2012-11-21,1726.75,1724.0,1085.051,1081.692,1350.712,1343.621
2012-11-22,1729.75,1731.0,1084.347,1085.266,1344.226,1344.257
2012-11-23,1734.75,1734.5,1088.368,1085.555,1345.393,1340.21
2012-11-26,1747.25,1750.5,1090.872,1093.174,1347.563,1349.861
2012-11-27,1747.25,1746.25,1090.464,1089.228,1349.54,1350.75
2012-11-28,1741.0,1708.0,1087.377,1069.84,1347.002,1325.778
2012-11-29,1724.5,1725.0,1076.467,1075.101,1327.56,1326.107
2012-11-30,1728.25,1726.0,1077.866,1077.74,1329.525,1326.672
2012-12-03,1718.0,1720.0,1069.672,1069.585,1317.586,1318.109
2012-12-04,1706.75,1697.75,1058.647,1053.849,1305.354,1297.181
2012-12-05,1703.0,1694.0,1057.895,1052.305,1300.794,1295.9
2012-12-06,1693.0,1694.25,1050.77,1052.787,1295.135,1303.771
2012-12-07,1697.0,1701.5,1058.706,1062.707,1312.553,1318.481
2012-12-10,1708.5,1712.5,1065.415,1064.524,1324.111,1324.132
2012-12-11,1709.75,1710.0,1063.41,1061.782,1318.234,1315.789
2012-12-12,1712.5,1716.25,1061.686,1064.341,1315.587,1316.647
2012-12-13,1694.75,1692.75,1051.464,1049.767,1299.157,1294.349
2012-12-14,1696.5,1696.25,1051.376,1052.003,1297.316,1295.639
2012-12-17,1690.0,1695.75,1043.21,1046.307,1285.269,1286.999
2012-12-18,1699.5,1694.0,1048.104,1044.132,1289.258,1285.573
2012-12-19,1674.5,1665.0,1027.868,1023.167,1261.489,1253.765
2012-12-20,1667.0,1650.5,1024.963,1013.945,1259.254,1243.97
2012-12-21,1648.25,1651.5,1014.557,1019.256,1246.974,1253.701
2012-12-24,1662.5,,1026.805,,1258.231,
2012-12-27,1655.25,1655.5,1022.959,1024.0,1247.645,1247.551
2012-12-28,1658.75,1657.5,1031.369,1027.206,1259.683,1253.024
2012-12-31,1664.0,,1029.321,,1261.562,
2013-01-02,1681.5,1693.75,1031.216,1038.664,1270.111,1277.627
2013-01-03,1684.5,1679.5,1039.686,1039.359,1285.093,1281.865
2013-01-04,1632.25,1648.0,1018.374,1026.727,1254.323,1262.932
2013-01-07,1653.75,1645.25,1029.604,1023.675,1267.824,1260.149
2013-01-08,1653.75,1656.0,1028.068,1032.097,1261.057,1266.636
2013-01-09,1663.5,1657.75,1035.352,1035.511,1272.373,1270.404
2013-01-10,1663.0,1675.0,1036.654,1041.149,1269.369,1270.479
2013-01-11,1669.5,1657.5,1036.249,1029.887,1258.291,1243.249
2013-01-14,1667.75,1666.5,1034.392,1038.253,1246.823,1248.034
2013-01-15,1681.0,1680.5,1045.918,1047.432,1257.669,1260.123
2013-01-16,1679.75,1676.25,1047.552,1048.771,1262.78,1262.997
2013-01-17,1683.25,1675.0,1050.849,1048.513,1260.106,1254.4
2013-01-18,1690.0,1688.5,1060.492,1062.016,1265.823,1269.072
2013-01-21,1688.0,1687.5,1063.575,1063.729,1269.078,1268.034
2013-01-22,1692.5,1690.5,1068.363,1066.158,1268.17,1270.098
2013-01-23,1692.25,1690.25,1066.186,1064.859,1268.839,1267.719
2013-01-24,1677.0,1671.0,1059.18,1058.667,1258.065,1250.281
2013-01-25,1670.25,1660.0,1058.93,1049.902,1243.393,1233.101
2013-01-28,1656.75,1656.5,1052.774,1053.954,1232.426,1230.775
2013-01-29,1660.5,1663.5,1057.172,1055.386,1235.123,1233.501
2013-01-30,1666.25,1677.5,1057.198,1063.459,1230.704,1236.912
2013-01-31,1674.5,1664.75,1058.47,1053.039,1234.882,1226.968
2013-02-01,1665.0,1669.0,1052.465,1058.137,1217.996,1225.044
2013-02-04,1664.25,1666.0,1057.472,1057.979,1224.524,1227.166
2013-02-05,1678.0,1673.5,1063.574,1065.449,1240.024,1236.241
2013-02-06,1670.0,1674.25,1066.547,1069.603,1234.933,1238.351
2013-02-07,1675.75,1668.0,1065.863,1061.744,1235.986,1242.921
2013-02-08,1669.75,1668.25,1059.553,1057.059,1245.153,1245.706
2013-02-11,1663.5,1652.0,1057.937,1053.773,1242.159,1235.602
2013-02-12,1641.75,1647.5,1053.146,1055.21,1225.278,1227.279
2013-02-13,1648.0,1645.0,1054.585,1056.451,1223.55,1221.051
2013-02-14,1644.0,1646.0,1060.372,1062.278,1233.216,1233.883
2013-02-15,1629.25,1612.25,1052.011,1039.893,1221.418,1207.407
2013-02-18,1611.25,1610.75,1041.532,1040.603,1206.387,1207.368
2013-02-19,1613.5,1607.75,1041.573,1039.135,1208.795,1203.136
2013-02-20,1602.0,1588.5,1045.76,1038.507,1195.344,1188.019
2013-02-21,1568.5,1577.0,1030.958,1034.505,1189.339,1192.799
2013-02-22,1580.0,1576.5,1034.776,1032.89,1196.154,1199.133
2013-02-25,1592.5,1586.25,1051.849,1049.593,1201.887,1194.106
2013-02-26,1597.25,1590.5,1052.068,1049.35,1219.647,1216.723
2013-02-27,1608.5,1604.25,1062.277,1058.143,1228.801,1225.554
2013-02-28,1591.0,1588.5,1049.195,1046.719,1213.392,1213.614
2013-03-01,1570.0,1582.25,1043.744,1054.131,1203.988,1218.991
2013-03-04,1578.0,1574.25,1049.063,1045.388,1214.126,1210.031
2013-03-05,1584.25,1579.75,1044.331,1043.911,1214.822,1212.208
2013-03-06,1574.0,1574.0,1043.421,1045.5,1207.982,1210.583
2013-03-07,1580.5,1579.5,1054.018,1049.292,1213.249,1205.909
2013-03-08,1577.0,1581.75,1049.095,1058.948,1204.184,1218.23
2013-03-11,1577.5,1579.0,1058.37,1059.732,1213.275,1214.335
2013-03-12,1582.5,1594.0,1065.298,1072.678,1216.372,1222.393
2013-03-13,1591.5,1589.25,1062.417,1064.753,1221.975,1227.504
2013-03-14,1585.0,1586.0,1061.052,1056.277,1225.831,1223.388
2013-03-15,1593.25,1595.5,1051.234,1054.388,1219.386,1222.137
2013-03-18,1599.5,1603.75,1057.451,1060.751,1236.09,1238.13
2013-03-19,1602.5,1610.75,1059.784,1067.005,1238.408,1245.746
2013-03-20,1611.5,1607.5,1064.118,1060.286,1247.098,1241.313
2013-03-21,1608.75,1613.75,1059.434,1064.76,1246.417,1250.581
2013-03-22,1611.5,1607.75,1059.988,1056.826,1246.616,1238.541
2013-03-25,1602.25,1599.25,1053.696,1053.663,1232.974,1241.557
2013-03-26,1597.25,1598.0,1052.207,1054.09,1241.354,1241.84
2013-03-27,1591.0,1603.0,1052.388,1060.957,1243.746,1255.384
2013-03-28,1602.5,1598.25,1057.407,1053.56,1253.128,1245.907
2013-04-02,1597.75,1583.5,1051.636,1046.942,1244.644,1235.276
2013-04-03,1568.5,1574.75,1038.398,1039.713,1222.811,1224.819
2013-04-04,1545.25,1546.5,1025.654,1019.11,1207.415,1202.005
2013-04-05,1552.75,1568.0,1019.601,1023.699,1201.354,1204.949
2013-04-08,1577.25,1575.0,1029.604,1028.807,1212.803,1209.399
2013-04-09,1572.5,1577.25,1026.503,1030.68,1205.258,1208.621
2013-04-10,1581.5,1575.0,1032.243,1028.269,1207.16,1203.76
2013-04-11,1555.75,1565.0,1012.199,1018.151,1189.593,1194.839
2013-04-12,1548.0,1535.5,1008.6,998.894,1186.298,1173.302
2013-04-15,1416.0,1395.0,924.523,910.099,1083.314,1066.351
2013-04-16,1378.0,1380.0,900.477,901.313,1054.0,1050.868
2013-04-17,1379.0,1392.0,903.137,913.926,1046.124,1063.407
2013-04-18,1397.0,1393.75,917.088,912.737,1070.17,1068.335
2013-04-19,1414.0,1405.5,920.633,918.267,1080.462,1071.674
2013-04-22,1425.0,1424.5,935.039,934.221,1092.54,1092.743
2013-04-23,1417.25,1408.0,931.054,922.19,1091.704,1081.662
2013-04-24,1424.5,1428.5,932.631,935.188,1095.516,1099.946
2013-04-25,1446.5,1451.0,937.642,938.551,1107.072,1115.467
2013-04-26,1462.25,1471.5,947.79,950.766,1123.425,1130.705
2013-04-29,1472.5,1467.5,947.799,946.408,1125.506,1121.256
2013-04-30,1472.75,1469.0,950.039,946.704,1126.128,1116.601
2013-05-01,1469.5,1454.75,942.954,933.489,1113.595,1100.583
2013-05-02,1456.0,1469.25,935.072,945.463,1106.215,1122.765
2013-05-03,1476.5,1469.25,949.335,943.218,1124.952,1120.368
2013-05-07,1463.0,1444.25,941.744,931.113,1118.673,1101.892
2013-05-08,1454.0,1468.0,939.094,945.206,1108.739,1115.078
2013-05-09,1469.5,1465.5,944.591,944.996,1118.681,1118.617
2013-05-10,1449.25,1426.5,941.622,927.564,1114.122,1098.491
2013-05-13,1429.75,1430.75,931.191,932.328,1102.522,1102.188
2013-05-14,1436.5,1433.75,938.153,939.671,1103.472,1104.839
2013-05-15,1412.25,1410.0,926.673,925.197,1094.513,1095.571
2013-05-16,1377.0,1381.0,904.315,903.205,1070.013,1069.051
2013-05-17,1376.75,1368.75,903.616,901.502,1069.154,1068.001
2013-05-20,1353.75,1354.75,890.859,891.166,1051.947,1054.526
2013-05-21,1378.75,1360.75,908.387,899.55,1070.209,1058.208
2013-05-22,1385.25,1408.5,917.749,930.44,1071.429,1084.88
2013-05-23,1386.0,1380.5,919.159,916.058,1074.919,1069.492
2013-05-24,1385.25,1390.25,917.81,919.417,1068.948,1073.386
2013-05-28,1379.0,1376.5,913.427,912.375,1067.42,1067.385
2013-05-29,1384.5,1382.5,919.14,915.018,1074.005,1068.64
2013-05-30,1406.25,1413.5,926.75,931.773,1083.899,1084.638
2013-05-31,1410.25,1394.5,926.942,919.916,1085.977,1075.505
2013-06-03,1396.75,1402.5,915.002,917.927,1072.608,1078.597
2013-06-04,1405.25,1399.5,918.644,915.184,1074.679,1071.593
2013-06-05,1396.5,1404.0,909.417,914.182,1068.886,1072.902
2013-06-06,1399.5,1400.0,906.118,905.68,1066.692,1063.426
2013-06-07,1410.0,1386.0,905.53,894.078,1065.116,1049.92
2013-06-10,1376.75,1383.25,887.367,890.351,1041.887,1047.441
2013-06-11,1369.5,1374.25,880.934,880.252,1031.095,1034.048
2013-06-12,1377.25,1382.75,878.404,882.025,1036.774,1038.179
2013-06-13,1386.25,1385.0,885.33,883.629,1039.713,1040.962
2013-06-14,1379.75,1391.25,882.758,887.616,1035.537,1044.012
2013-06-17,1386.0,1384.75,881.792,879.765,1038.591,1037.966
2013-06-18,1378.5,1366.75,880.324,876.066,1030.346,1020.801
2013-06-19,1366.0,1372.75,874.912,877.101,1019.86,1024.899
2013-06-20,1303.25,1292.5,842.383,836.245,986.339,981.397
2013-06-21,1290.25,1295.25,833.333,839.872,976.279,984.457
2013-06-24,1283.25,1286.75,836.211,835.769,978.982,982.852
2013-06-25,1285.0,1279.0,831.877,828.69,979.421,977.829
2013-06-26,1229.0,1236.25,799.974,803.647,942.846,948.263
2013-06-27,1232.0,1232.75,806.072,808.944,945.51,947.322
2013-06-28,1203.25,1192.0,789.327,783.026,921.889,914.391
2013-07-01,1243.5,1242.75,816.266,816.095,952.801,953.834
2013-07-02,1260.75,1252.5,829.932,826.296,967.946,963.165
2013-07-03,1246.0,1250.0,818.283,818.491,962.162,963.02
2013-07-04,1249.5,1251.75,819.667,829.963,961.154,969.297
2013-07-05,1232.75,1212.75,822.546,814.582,957.401,944.804
2013-07-08,1225.5,1235.25,822.704,827.361,954.216,959.716
2013-07-09,1252.0,1255.5,840.946,844.886,972.578,977.804
2013-07-10,1252.25,1256.0,840.775,842.105,977.023,978.498
2013-07-11,1280.75,1285.0,848.91,852.235,981.869,987.322
2013-07-12,1275.0,1279.75,842.697,846.9,976.787,982.006
2013-07-15,1281.25,1284.75,850.651,851.11,983.081,984.709
2013-07-16,1286.0,1291.5,853.238,856.148,983.03,985.126
2013-07-17,1284.25,1297.25,845.68,852.669,977.285,987.478
2013-07-18,1279.75,1283.25,841.996,843.577,975.791,980.628
2013-07-19,1286.0,1295.75,843.445,848.726,981.53,987.012
2013-07-22,1313.75,1327.0,859.222,863.483,998.214,1004.998
2013-07-23,1326.75,1333.5,864.839,869.069,1007.097,1011.377
2013-07-24,1340.0,1335.0,872.396,870.558,1012.314,1010.904
2013-07-25,1312.0,1326.0,857.628,865.479,994.919,1002.798
2013-07-26,1327.75,1331.0,861.728,864.23,998.759,1001.505
2013-07-29,1330.75,1329.75,864.179,866.851,1001.241,1003.585
2013-07-30,1322.25,1324.15,864.046,867.044,996.646,998.605
2013-07-31,1331.5,1314.5,875.353,867.599,1002.787,992.3
2013-08-01,1323.75,1315.0,870.258,867.357,999.207,993.202
2013-08-02,1285.75,1309.25,847.84,858.637,972.359,986.921
2013-08-05,1311.0,1304.75,852.905,851.442,986.827,985.386
2013-08-06,1292.0,1280.5,840.38,834.093,972.965,963.144
2013-08-07,1275.5,1282.5,838.042,827.366,960.612,963.489
2013-08-08,1287.75,1298.25,830.11,835.801,964.246,970.291
2013-08-09,1305.5,1309.0,839.442,843.156,975.491,979.79
2013-08-12,1325.75,1341.0,856.594,866.895,997.404,1009.485
2013-08-13,1334.0,1328.5,862.314,858.925,1002.405,1003.702
2013-08-14,1323.25,1326.5,855.531,854.208,999.056,1000.679
2013-08-15,1339.5,1329.75,859.37,855.64,1008.052,1005.862
2013-08-16,1360.75,1369.25,870.1,875.424,1020.588,1024.964
2013-08-19,1375.25,1365.0,878.473,872.539,1031.386,1022.702
2013-08-20,1365.75,1372.5,871.292,875.431,1020.282,1021.433
2013-08-21,1360.0,1363.0,867.292,868.928,1015.38,1018.532
2013-08-22,1370.5,1375.5,879.597,882.07,1027.284,1031.187
2013-08-23,1374.5,1377.5,880.3,885.738,1028.586,1030.6
2013-08-27,1411.0,1419.25,909.384,913.23,1057.8,1060.487
2013-08-28,1425.5,1419.5,919.915,914.98,1066.034,1066.251
2013-08-29,1406.25,1407.75,906.79,908.05,1059.961,1063.255
2013-08-30,1392.75,1394.75,899.187,901.292,1051.847,1055.749
2013-09-02,1391.25,1392.25,893.144,893.843,1052.462,1054.495
2013-09-03,1391.25,1399.5,893.086,900.637,1056.057,1064.259
2013-09-04,1403.75,1390.0,899.667,890.626,1065.627,1055.028
2013-09-05,1391.75,1385.0,891.062,887.821,1054.596,1053.472
2013-09-06,1368.25,1387.0,877.871,886.885,1042.238,1052.911
2013-09-09,1386.0,1390.0,884.267,885.745,1050.557,1051.994
2013-09-10,1373.0,1358.25,874.3,864.082,1037.322,1024.321
2013-09-11,1365.25,1363.75,865.726,862.86,1028.979,1025.839
2013-09-12,1340.25,1328.0,847.455,839.656,1008.541,1000.075
2013-09-13,1308.25,1318.5,827.116,831.546,984.461,993.969
2013-09-16,1314.75,1324.0,825.174,830.511,984.831,990.573
2013-09-17,1317.25,1312.25,828.668,825.574,985.744,983.327
2013-09-18,1299.75,1301.0,813.972,814.755,973.158,974.532
2013-09-19,1363.5,1365.5,848.159,850.249,1005.902,1008.866
2013-09-20,1355.25,1349.25,845.393,842.755,1002.181,997.671
2013-09-23,1321.75,1323.0,824.342,824.967,978.712,981.308
2013-09-24,1316.5,1314.25,823.43,821.869,976.053,974.601
2013-09-25,1320.25,1322.75,825.363,822.708,977.673,979.525
2013-09-26,1332.5,1333.0,830.218,831.203,987.915,986.75
2013-09-27,1321.5,1341.0,822.033,831.525,978.454,988.938
2013-09-30,1335.75,1326.5,827.295,821.871,989.591,980.414
2013-10-01,1332.25,1290.75,819.846,796.12,983.138,953.498
2013-10-02,1293.75,1306.25,797.922,803.995,955.926,961.043
2013-10-03,1309.0,1316.0,806.631,813.953,961.581,966.652
2013-10-04,1316.0,1309.75,817.036,815.688,967.007,964.115
2013-10-07,1311.0,1323.5,816.263,823.277,965.106,975.601
2013-10-08,1321.0,1329.5,821.824,824.803,973.184,978.149
2013-10-09,1309.5,1304.0,819.77,818.376,968.279,965.211
2013-10-10,1298.0,1298.5,814.508,814.413,959.562,960.5
2013-10-11,1285.75,1265.5,804.298,793.268,947.145,933.535
2013-10-14,1276.0,1285.5,799.499,802.936,941.489,946.055
2013-10-15,1255.5,1270.5,787.789,797.051,929.587,941.879
2013-10-16,1278.25,1273.5,797.71,796.934,944.752,941.311
2013-10-17,1308.5,1319.25,813.086,816.822,959.874,964.646
2013-10-18,1317.0,1316.5,813.164,814.458,962.086,962.354
2013-10-21,1316.0,1317.5,814.054,815.688,962.27,964.071
2013-10-22,1311.75,1333.0,813.236,822.383,959.513,968.398
2013-10-23,1333.0,1331.25,825.132,823.335,968.68,966.355
2013-10-24,1336.25,1344.75,825.763,832.611,968.789,974.598
2013-10-25,1341.75,1347.75,827.577,832.561,971.79,976.701
2013-10-28,1351.0,1361.0,833.693,842.047,978.277,987.162
2013-10-29,1346.75,1349.25,837.063,838.616,978.814,977.08
2013-10-30,1349.5,1354.75,840.234,843.555,980.813,984.056
2013-10-31,1333.75,1324.0,832.034,824.614,975.819,972.1
2013-11-01,1314.75,1306.75,821.667,819.639,971.729,967.748
2013-11-04,1314.25,1320.5,823.465,826.863,972.942,976.773
2013-11-05,1311.25,1307.25,817.08,815.553,971.296,971.5
2013-11-06,1317.0,1319.0,817.657,819.255,975.05,973.791
2013-11-07,1316.0,1307.25,818.459,815.655,973.445,978.481
2013-11-08,1309.0,1285.5,814.156,803.689,975.119,961.913
2013-11-11,1283.75,1282.5,801.542,802.515,957.808,956.947
2013-11-12,1281.0,1281.25,807.031,803.745,956.898,952.39
2013-11-13,1276.0,1272.5,798.748,796.358,951.245,949.131
2013-11-14,1283.25,1286.0,801.53,799.552,955.226,955.494
2013-11-15,1281.75,1287.25,797.654,798.691,953.399,954.579
2013-11-18,1283.5,1283.5,797.007,796.216,950.037,948.142
2013-11-19,1272.25,1275.75,790.119,792.391,942.128,944.72
2013-11-20,1271.5,1257.0,787.112,777.317,939.694,928.978
2013-11-21,1248.5,1240.0,775.755,768.706,929.635,921.248
2013-11-22,1241.75,1246.25,766.749,768.958,918.59,920.829
2013-11-25,1231.75,1243.0,760.574,768.945,911.597,920.673
2013-11-26,1250.75,1247.5,773.692,770.823,923.881,921.685
2013-11-27,1250.75,1245.0,767.991,674.179,919.804,916.452
2013-11-28,1241.75,1245.5,760.457,761.587,913.119,915.54
2013-11-29,1245.25,1253.0,763.068,767.252,915.288,921.053
2013-12-02,1237.5,1229.5,754.297,752.264,913.082,908.386
2013-12-03,1219.0,1217.25,743.066,741.954,898.504,896.091
2013-12-04,1213.0,1227.5,741.125,750.076,892.568,905.503
2013-12-05,1234.0,1222.5,754.786,748.301,907.687,894.752
2013-12-06,1230.75,1233.0,752.384,753.99,900.593,901.711
2013-12-09,1228.5,1237.0,749.954,755.005,895.604,901.275
2013-12-10,1245.75,1266.25,757.755,770.459,906.132,918.371
2013-12-11,1255.25,1260.75,765.49,769.313,912.047,914.316
2013-12-12,1243.5,1225.25,758.509,749.251,902.788,891.091
2013-12-13,1222.75,1232.0,750.89,756.943,891.217,897.501
2013-12-16,1229.5,1234.75,754.572,757.376,892.624,897.282
2013-12-17,1237.25,1231.75,759.422,758.747,898.707,896.274
2013-12-18,1233.25,1230.5,754.051,750.351,896.974,894.259
2013-12-19,1205.25,1196.0,736.345,731.185,881.16,874.973
2013-12-20,1195.0,1195.25,731.692,730.102,875.33,873.657
2013-12-23,1192.75,1199.0,729.466,733.692,871.957,875.31
2013-12-24,1196.5,,732.118,,874.954,
2013-12-27,1209.25,1214.5,733.101,735.125,875.887,880.328
2013-12-30,1201.5,1204.5,729.287,730.443,873.755,873.142
2013-12-31,1201.5,,726.992,,872.549,
2014-01-02,1219.75,1225.0,737.054,745.406,888.838,897.436
2014-01-03,1232.25,1234.5,748.451,752.56,903.012,907.52
2014-01-06,1238.0,1246.25,756.539,758.937,909.558,914.209
2014-01-07,1237.5,1227.5,754.435,748.887,907.924,901.182
2014-01-08,1226.5,1221.0,747.365,742.069,902.502,897.596
2014-01-09,1226.0,1226.0,744.972,744.972,900.61,903.464
2014-01-10,1232.25,1244.25,750.777,754.137,906.533,909.672
2014-01-13,1246.0,1248.0,757.861,762.557,911.885,914.152
2014-01-14,1248.75,1251.5,760.969,761.948,913.096,915.107
2014-01-15,1238.0,1236.0,753.913,757.214,908.557,909.961
2014-01-16,1237.25,1241.5,757.191,758.261,908.607,910.391
2014-01-17,1241.0,1250.0,754.683,760.526,912.634,920.946
2014-01-20,1254.75,1255.75,763.323,764.117,925.878,926.001
2014-01-21,1247.75,1238.0,758.926,751.807,922.005,914.733
2014-01-22,1239.5,1241.0,749.667,749.125,915.571,915.192
2014-01-23,1244.25,1263.0,749.91,760.706,912.876,924.191
2014-01-24,1259.25,1267.0,757.398,768.205,920.437,925.899
2014-01-27,1270.0,1260.5,767.14,760.345,927.82,922.295
2014-01-28,1253.5,1251.25,757.036,754.538,919.123,916.197
2014-01-29,1254.75,1264.0,756.42,762.916,917.886,925.262
2014-01-30,1254.0,1242.5,761.893,752.529,922.194,914.881
2014-01-31,1246.5,1251.0,757.336,759.84,920.538,927.697
2014-02-03,1246.5,1262.0,762.385,771.535,922.582,933.915
2014-02-04,1253.0,1250.25,766.83,767.119,927.187,925.494
2014-02-05,1257.0,1254.5,772.303,770.388,930.353,928.571
2014-02-06,1258.5,1256.5,772.418,769.584,930.637,923.083
2014-02-07,1260.0,1259.25,771.161,768.21,928.724,926.6
2014-02-10,1273.5,1277.0,776.951,779.086,933.856,936.835
2014-02-11,1282.75,1282.0,780.832,779.758,938.094,939.469
2014-02-12,1286.5,1289.5,778.47,778.731,942.836,950.188
2014-02-13,1290.25,1296.0,774.925,779.268,943.648,948.27
2014-02-14,1308.5,1320.0,783.205,789.663,955.598,964.348
2014-02-17,1326.0,1327.5,791.973,794.149,967.601,968.554
2014-02-18,1314.0,1320.75,787.439,790.348,957.586,959.987
2014-02-19,1318.75,1320.5,791.139,791.619,959.091,960.084
2014-02-20,1313.75,1316.25,788.897,789.261,959.222,959.296
2014-02-21,1320.75,1323.25,792.196,791.607,963.629,961.944
2014-02-24,1333.0,1334.75,800.456,804.696,968.539,973.63
2014-02-25,1332.75,1339.0,798.532,801.029,969.484,973.252
2014-02-26,1340.0,1331.75,803.117,799.898,975.326,973.644
2014-02-27,1331.0,1332.25,799.88,799.142,974.806,973.44
2014-02-28,1327.75,1326.5,793.207,793.931,961.65,961.58
2014-03-03,1344.25,1349.5,803.497,807.455,975.579,980.1
2014-03-04,1339.5,1334.75,802.865,800.066,973.899,970.445
2014-03-05,1333.5,1337.0,799.844,799.402,971.939,974.064
2014-03-06,1334.25,1345.25,797.996,804.335,971.565,971.791
2014-03-07,1348.25,1335.25,805.166,797.879,971.222,962.55
2014-03-10,1334.25,1344.0,800.87,807.644,961.552,969.068
2014-03-11,1348.0,1346.25,810.437,809.482,973.566,970.83
2014-03-12,1355.75,1366.0,817.012,822.446,977.469,983.654
2014-03-13,1371.0,1368.75,821.696,820.495,982.303,982.309
2014-03-14,1370.0,1385.0,824.407,833.634,986.463,995.186
2014-03-17,1379.0,1378.5,829.125,828.027,992.372,989.591
2014-03-18,1362.5,1355.75,820.487,819.036,979.37,975.921
2014-03-19,1346.0,1338.0,809.721,804.957,967.162,962.036
2014-03-20,1327.0,1327.0,802.783,804.633,962.641,963.619
2014-03-21,1338.5,1336.0,810.573,809.795,970.209,967.695
2014-03-24,1322.0,1310.75,801.941,795.503,960.337,951.474
2014-03-25,1314.75,1313.5,796.866,794.808,951.821,952.226
2014-03-26,1314.5,1304.0,794.98,787.249,952.743,945.339
2014-03-27,1295.0,1296.0,779.135,778.94,942.092,941.655
2014-03-28,1295.75,1294.75,779.68,777.768,944.149,941.431
2014-03-31,1294.0,1291.75,777.784,776.432,939.861,936.594
2014-04-01,1286.5,1283.75,772.673,771.299,932.449,930.388
2014-04-02,1284.0,1292.0,771.264,776.489,930.907,937.795
2014-04-03,1287.25,1284.0,775.125,774.427,935.094,936.27
2014-04-04,1293.5,1297.25,780.016,782.513,943.747,946.829
2014-04-07,1299.0,1299.0,783.758,781.777,946.931,945.14
2014-04-08,1314.75,1309.5,786.898,782.024,955.14,949.119
2014-04-09,1309.75,1301.75,782.735,776.932,949.92,942.478
2014-04-10,1321.5,1320.5,787.732,787.512,953.188,952.329
2014-04-11,1317.25,1318.0,785.714,787.759,948.617,949.568
2014-04-14,1324.5,1325.75,792.212,792.249,958.047,958.882
2014-04-15,1311.5,1298.0,784.062,775.249,950.431,939.422
2014-04-16,1299.0,1301.5,773.03,774.933,938.584,941.615
2014-04-17,1299.25,1299.0,771.893,772.8,937.477,938.855
2014-04-22,1290.75,1286.75,767.344,764.603,935.191,931.483
2014-04-23,1283.5,1285.25,763.761,765.303,927.384,928.917
2014-04-24,1283.5,1291.5,764.261,768.979,928.525,934.786
2014-04-25,1294.25,1301.25,769.379,773.771,934.882,939.938
2014-04-28,1302.0,1299.0,772.792,771.698,938.446,936.824
2014-04-29,1289.75,1297.75,767.069,771.139,930.019,938.902
2014-04-30,1292.0,1288.5,768.316,764.416,934.674,929.788
2014-05-01,1283.0,1278.5,759.037,757.181,924.152,921.774
2014-05-02,1285.0,1281.25,761.031,760.973,927.262,927.098
2014-05-06,1308.5,1306.25,772.204,768.789,939.609,937.388
2014-05-07,1311.0,1296.0,772.54,764.106,942.081,931.168
2014-05-08,1291.25,1287.0,761.126,758.71,926.026,928.437
2014-05-09,1289.0,1291.25,762.541,765.775,933.246,936.639
2014-05-12,1292.75,1298.75,765.077,768.946,938.953,943.379
2014-05-13,1292.75,1296.5,766.665,769.665,939.908,944.489
2014-05-14,1300.25,1305.25,775.204,777.861,948.326,951.903
2014-05-15,1303.75,1299.0,777.847,774.136,953.731,949.978
2014-05-16,1293.75,1291.5,769.723,767.152,943.173,941.944
2014-05-19,1301.0,1302.0,773.852,773.619,948.666,949.256
2014-05-20,1291.5,1295.5,767.562,769.436,943.458,945.551
2014-05-21,1292.0,1287.25,764.814,762.499,942.653,942.281
2014-05-22,1294.5,1298.5,767.02,769.938,945.926,950.725
2014-05-23,1292.0,1291.5,767.175,767.015,948.605,947.403
2014-05-27,1283.0,1275.5,762.873,758.504,940.478,935.323
2014-05-28,1265.25,1263.5,754.517,756.134,928.828,929.044
2014-05-29,1254.0,1255.0,749.821,750.823,921.043,922.794
2014-05-30,1254.0,1250.5,749.328,746.745,921.043,918.27
2014-06-02,1244.75,1247.25,743.489,744.36,915.257,916.287
2014-06-03,1244.25,1242.75,742.26,741.852,914.419,911.508
2014-06-04,1246.0,1245.25,744.725,743.655,915.84,914.751
2014-06-05,1244.75,1252.5,742.691,746.513,914.45,922.312
2014-06-06,1254.0,1247.5,745.896,743.356,919.962,915.529
2014-06-09,1255.0,1253.5,746.668,746.709,920.695,922.505
2014-06-10,1253.5,1259.5,746.22,751.268,924.615,929.658
2014-06-11,1262.5,1262.0,751.757,752.041,932.629,932.122
2014-06-12,1261.75,1265.75,749.658,752.169,932.902,934.823
2014-06-13,1273.0,1273.0,750.059,750.811,938.168,940.038
2014-06-16,1281.75,1276.25,755.348,751.266,947.339,941.187
2014-06-17,1264.5,1267.5,745.446,747.303,932.178,935.977
2014-06-18,1269.0,1269.75,748.805,748.982,935.703,935.29
2014-06-19,1282.0,1293.0,753.143,758.758,940.227,948.225
2014-06-20,1310.0,1312.5,768.419,771.152,962.598,966.353
2014-06-23,1313.5,1313.5,771.512,772.284,967.018,966.804
2014-06-24,1323.0,1318.5,778.51,776.41,971.437,968.702
2014-06-25,1312.0,1316.75,773.22,774.696,964.422,965.501
2014-06-26,1311.5,1311.75,770.564,771.3,962.993,965.445
2014-06-27,1315.25,1317.5,772.45,774.499,966.314,966.192
2014-06-30,1313.0,1315.0,771.536,771.171,961.623,962.665
2014-07-01,1325.75,1327.5,773.393,773.737,968.478,969.473
2014-07-02,1326.75,1326.5,772.804,773.199,970.982,971.439
2014-07-03,1322.5,1317.5,771.272,768.356,968.581,968.038
2014-07-04,1321.5,1319.25,770.689,769.018,972.335,970.893
2014-07-07,1313.25,1313.0,765.967,766.939,965.838,965.654
2014-07-08,1318.25,1323.0,770.726,772.871,969.23,972.008
2014-07-09,1322.5,1322.75,773.075,772.499,971.712,971.039
2014-07-10,1343.25,1340.25,784.609,782.719,985.221,985.695
2014-07-11,1336.5,1335.0,779.391,779.926,981.782,981.113
2014-07-14,1321.25,1306.0,771.533,764.727,969.867,958.814
2014-07-15,1312.0,1310.0,765.506,762.559,965.203,963.094
2014-07-16,1297.5,1301.0,757.399,758.866,958.13,961.496
2014-07-17,1302.75,1302.5,761.352,761.562,962.647,962.96
2014-07-18,1310.25,1307.25,765.78,766.446,968.404,967.187
2014-07-21,1312.75,1311.5,768.724,768.757,970.754,970.188
2014-07-22,1307.0,1310.25,765.76,768.115,969.441,973.078
2014-07-23,1307.5,1308.0,767.537,767.29,971.036,970.975
2014-07-24,1300.0,1292.75,763.762,761.337,964.678,959.725
2014-07-25,1292.5,1294.75,761.638,761.931,961.181,963.499
2014-07-28,1305.0,1304.5,768.551,767.669,971.199,970.827
2014-07-29,1307.5,1299.25,770.387,766.926,972.842,968.65
2014-07-30,1297.5,1294.5,766.21,765.75,968.428,967.633
2014-07-31,1295.0,1285.25,767.362,761.494,966.923,960.145
2014-08-01,1284.5,1291.25,762.994,766.958,959.155,962.614
2014-08-04,1293.5,1290.5,768.934,766.376,963.573,961.624
2014-08-05,1292.75,1284.75,765.711,762.418,965.027,960.704
2014-08-06,1288.5,1306.5,765.233,776.2,964.266,978.359
2014-08-07,1302.0,1305.25,772.976,775.55,973.531,978.228
2014-08-08,1317.5,1309.75,784.226,780.077,984.017,977.352
2014-08-11,1308.25,1307.25,779.37,778.867,977.327,976.653
2014-08-12,1311.0,1315.75,781.753,783.371,982.759,985.138
2014-08-13,1309.25,1312.0,780.71,785.065,980.418,980.055
2014-08-14,1315.0,1313.5,787.85,787.281,981.856,980.078
2014-08-15,1313.6,1296.0,786.775,776.28,981.69,967.959
2014-08-18,1302.75,1296.75,778.505,775.383,972.928,969.895
2014-08-19,1300.25,1296.5,781.166,779.85,973.751,972.983
2014-08-20,1294.5,1295.0,777.758,777.684,973.748,974.564
2014-08-21,1280.5,1275.25,772.316,768.686,965.031,960.785
2014-08-22,1281.0,1277.25,772.292,770.681,965.117,964.181
2014-08-26,1286.5,1286.0,775.794,775.54,974.769,974.39
2014-08-27,1285.0,1282.75,775.404,773.393,974.962,973.477
2014-08-28,1288.0,1292.0,776.278,779.252,975.536,980.943
2014-08-29,1285.75,1285.75,774.548,775.015,975.827,975.531
2014-09-01,1287.25,1286.5,774.472,773.835,979.344,979.444
2014-09-02,1277.75,1267.0,773.269,767.228,974.415,965.701
2014-09-03,1268.5,1265.5,769.394,768.647,965.667,962.723
2014-09-04,1271.0,1271.5,772.363,774.078,966.687,977.475
2014-09-05,1264.0,1266.0,774.795,775.213,975.685,975.873
2014-09-08,1267.25,1259.0,786.574,778.988,978.874,972.651
2014-09-09,1256.0,1255.75,779.785,780.066,974.777,974.507
2014-09-10,1254.25,1251.0,779.909,774.517,968.458,967.967
2014-09-11,1247.0,1241.25,767.526,764.787,964.2,959.754
2014-09-12,1237.25,1231.5,760.87,758.733,957.105,951.847
2014-09-15,1234.75,1234.25,759.426,759.725,955.615,953.162
2014-09-16,1238.75,1232.25,765.7,760.132,956.933,951.838
2014-09-17,1236.5,1236.0,758.729,756.519,954.237,953.704
2014-09-18,1223.0,1220.5,749.985,744.571,949.608,946.491
2014-09-19,1222.5,1219.75,745.381,746.344,949.22,948.853
2014-09-22,1214.0,1213.5,743.508,742.293,944.747,945.314
2014-09-23,1225.0,1222.0,748.092,746.26,951.013,948.758
2014-09-24,1224.0,1217.25,746.114,744.313,952.826,952.465
2014-09-25,1210.5,1213.75,742.046,743.036,950.605,953.382
2014-09-26,1222.25,1213.75,749.111,746.097,958.703,955.709
2014-09-29,1217.75,1219.5,750.539,750.646,960.674,959.783
2014-09-30,1210.0,1216.5,746.545,750.139,959.937,964.405
2014-10-01,1208.5,1216.5,746.172,749.353,958.747,963.259
2014-10-02,1214.5,1211.75,750.943,751.939,960.991,959.574
2014-10-03,1207.5,1195.0,751.026,748.278,956.057,955.159
2014-10-06,1193.25,1195.75,746.668,747.11,951.555,951.879
2014-10-07,1207.5,1210.5,751.494,751.397,957.27,957.901
2014-10-08,1220.0,1217.0,758.376,756.37,963.513,959.401
2014-10-09,1227.5,1226.75,757.669,758.142,961.991,964.957
2014-10-10,1222.25,1219.0,761.005,760.402,964.376,964.78
2014-10-13,1228.0,1229.0,763.824,763.971,969.142,968.861
2014-10-14,1233.0,1234.75,772.411,775.402,974.549,974.854
2014-10-15,1223.5,1237.5,768.627,774.599,967.576,969.752
2014-10-16,1241.0,1237.75,775.867,773.545,969.38,971.851
2014-10-17,1238.0,1234.25,769.613,768.237,966.885,967.053
2014-10-20,1241.0,1244.5,769.708,771.161,972.647,974.321
2014-10-21,1251.75,1250.25,774.167,774.34,978.847,982.283
2014-10-22,1246.75,1243.75,777.663,775.405,982.08,982.037
2014-10-23,1240.5,1232.75,775.313,769.891,979.935,975.2
2014-10-24,1231.75,1232.75,767.972,765.826,973.715,971.128
2014-10-27,1230.5,1228.75,764.286,761.543,970.579,966.835
2014-10-28,1228.25,1229.25,762.225,760.58,967.583,964.572
2014-10-29,1228.0,1223.5,761.645,757.632,963.666,959.006
2014-10-30,1205.75,1202.0,753.594,750.406,958.085,952.456
2014-10-31,1173.25,1164.25,733.465,729.206,933.447,931.325
2014-11-03,1170.75,1167.75,731.902,730.986,936.9,935.397
2014-11-04,1169.25,1166.5,730.553,728.744,933.906,931.635
2014-11-05,1145.25,1142.0,720.963,715.539,917.301,914.991
2014-11-06,1144.5,1145.0,717.105,719.221,914.941,920.714
2014-11-07,1145.0,1154.5,723.173,728.759,923.387,928.801
2014-11-10,1172.0,1162.0,737.246,732.199,938.2,934.685
2014-11-11,1151.25,1156.5,726.432,728.963,927.904,930.935
2014-11-12,1163.25,1164.5,731.834,736.513,934.412,934.666
2014-11-13,1161.0,1161.75,736.255,737.806,930.811,931.561
2014-11-14,1154.0,1169.0,736.204,747.538,926.312,938.278
2014-11-17,1187.0,1182.5,759.486,756.51,950.36,949.037
2014-11-18,1202.0,1192.75,767.806,762.384,959.681,953.666
2014-11-19,1200.75,1196.0,766.078,763.729,957.612,953.596
2014-11-20,1194.0,1190.0,762.647,757.383,953.598,949.493
2014-11-21,1193.25,1203.75,761.536,768.482,958.588,968.579
2014-11-24,1196.0,1197.5,764.51,763.322,964.672,963.705
2014-11-25,1202.25,1199.0,767.035,763.208,966.594,961.353
2014-11-26,1195.75,1197.5,760.22,758.295,960.673,957.081
2014-11-27,1196.5,1194.75,758.96,758.186,959.195,956.489
2014-11-28,1184.5,1182.75,753.978,754.497,950.795,948.4
2014-12-01,1178.75,1194.0,750.557,758.48,945.458,956.271
2014-12-02,1197.0,1195.0,761.596,763.822,962.683,963.399
2014-12-03,1203.25,1204.75,768.948,768.042,975.239,978.755
2014-12-04,1204.0,1209.0,767.417,771.489,977.59,975.944
2014-12-05,1204.5,1194.0,768.372,766.17,974.278,971.047
2014-12-08,1195.25,1193.0,766.727,763.716,975.475,971.577
2014-12-09,1206.5,1227.0,770.976,782.625,975.975,987.525
2014-12-10,1228.25,1229.0,783.823,783.202,991.884,990.091
2014-12-11,1219.5,1216.25,778.239,775.868,980.936,981.638
2014-12-12,1223.5,1217.0,779.15,774.173,984.312,978.06
2014-12-15,1210.75,1209.25,772.408,772.437,974.525,971.988
2014-12-16,1199.25,1202.5,763.951,762.959,960.245,959.697
2014-12-17,1199.0,1195.75,763.16,761.43,962.357,960.442
2014-12-18,1210.75,1199.0,773.642,765.694,982.034,976.384
2014-12-19,1197.5,1195.5,764.882,764.386,975.799,973.693
2014-12-22,1195.25,1195.25,765.009,765.303,975.078,974.839
2014-12-23,1179.5,1175.75,757.498,758.793,964.116,966.185
2014-12-24,1177.0,,757.4,,964.754,
2014-12-29,1194.0,1185.5,766.859,763.263,978.288,972.678
2014-12-30,1186.5,1206.0,764.497,775.214,976.543,990.229
2014-12-31,1199.25,,769.836,,986.55,
2015-01-02,1184.25,1172.0,766.406,760.792,983.351,974.879
2015-01-05,1192.0,1200.0,779.901,788.022,998.911,1005.53
2015-01-06,1211.0,1210.25,797.078,797.161,1017.305,1014.715
2015-01-07,1213.75,1210.5,802.373,802.293,1023.83,1023.679
2015-01-08,1206.5,1215.5,800.969,805.874,1025.064,1030.521
2015-01-09,1211.25,1217.75,799.611,803.902,1025.093,1030.769
2015-01-12,1222.0,1226.5,808.094,808.504,1035.769,1035.72
2015-01-13,1239.0,1231.5,820.965,812.71,1049.911,1047.283
2015-01-14,1228.75,1235.0,808.761,812.126,1044.989,1049.01
2015-01-15,1235.25,1259.0,811.757,827.963,1055.408,1082.173
2015-01-16,1258.25,1277.5,826.763,843.847,1082.366,1107.211
2015-01-19,1275.5,1273.75,841.414,839.872,1099.853,1096.076
2015-01-20,1292.25,1288.75,852.351,848.923,1113.625,1112.142
2015-01-21,1298.0,1293.5,859.318,855.546,1121.673,1110.11
2015-01-22,1287.0,1295.75,848.441,857.261,1107.955,1130.179
2015-01-23,1293.5,1294.75,863.485,862.132,1150.289,1148.957
2015-01-26,1282.75,1281.25,854.597,850.99,1141.541,1136.263
2015-01-27,1279.0,1288.5,848.481,848.926,1132.961,1133.644
2015-01-28,1287.0,1288.0,846.711,848.82,1131.926,1138.614
2015-01-29,1275.5,1268.75,842.248,839.398,1129.361,1119.025
2015-01-30,1263.5,1260.25,837.42,838.155,1114.984,1114.378
2015-02-02,1274.25,1272.5,847.917,844.225,1122.687,1120.553
2015-02-03,1281.0,1264.25,851.842,837.085,1128.933,1104.92
2015-02-04,1269.25,1268.5,835.308,833.169,1108.08,1111.354
2015-02-05,1263.75,1259.25,828.797,823.254,1106.708,1101.61
2015-02-06,1264.0,1241.0,824.742,812.971,1103.641,1094.646
2015-02-09,1242.25,1238.5,816.196,813.358,1096.184,1092.152
2015-02-10,1237.5,1234.5,812.968,810.039,1096.783,1091.078
2015-02-11,1235.5,1223.75,807.728,802.143,1092.396,1082.956
2015-02-12,1225.25,1222.5,803.127,796.106,1080.753,1074.159
2015-02-13,1225.75,1232.5,795.838,799.909,1073.101,1079.531
2015-02-16,1233.5,1229.25,801.911,798.993,1081.117,1077.344
2015-02-17,1221.75,1209.5,793.86,788.41,1072.557,1060.779
2015-02-18,1206.5,1206.0,781.766,781.848,1059.356,1062.321
2015-02-19,1217.75,1209.5,788.596,783.913,1068.295,1062.549
2015-02-20,1203.5,1208.25,782.51,786.877,1061.381,1069.721
2015-02-23,1193.5,1204.5,777.119,780.622,1055.168,1062.732
2015-02-24,1195.5,1192.5,774.589,773.597,1057.965,1054.47
2015-02-25,1206.5,1204.75,777.986,777.659,1062.06,1061.267
2015-02-26,1220.0,1208.25,785.576,783.865,1073.66,1076.392
2015-02-27,1205.0,1214.0,782.773,787.545,1073.592,1085.479
2015-03-02,1216.75,1212.5,789.482,788.413,1084.931,1081.334
2015-03-03,1207.75,1212.75,786.142,787.909,1081.196,1083.296
2015-03-04,1204.25,1199.5,785.193,784.346,1082.667,1082.288
2015-03-05,1199.75,1202.0,786.463,788.61,1086.041,1088.965
2015-03-06,1196.5,1175.75,787.845,779.83,1090.602,1082.942
2015-03-09,1173.75,1168.5,776.855,773.79,1077.972,1077.107
2015-03-10,1161.0,1162.0,770.405,770.608,1079.398,1081.937
2015-03-11,1158.75,1150.0,769.422,770.261,1096.056,1088.397
2015-03-12,1161.25,1152.25,774.476,771.148,1094.899,1083.706
2015-03-13,1156.5,1152.0,779.575,782.343,1091.244,1096.099
2015-03-16,1157.0,1150.75,782.127,778.849,1097.671,1088.9
2015-03-17,1154.75,1150.75,781.504,780.222,1087.54,1084.335
2015-03-18,1149.0,1147.25,782.911,782.785,1080.497,1081.291
2015-03-19,1164.0,1166.0,781.103,789.812,1091.523,1094.425
2015-03-20,1171.75,1183.1,794.73,795.335,1096.17,1096.96
2015-03-23,1181.4,1186.25,791.77,794.328,1086.15,1085.61
2015-03-24,1193.25,1191.5,798.962,801.008,1085.56,1091.72
2015-03-25,1192.55,1195.6,801.176,803.333,1088.89,1090.48
2015-03-26,1209.4,1203.15,809.234,810.912,1097.26,1100.68
2015-03-27,1198.0,1195.75,805.324,802.086,1106.7,1099.14
2015-03-30,1187.4,1185.5,800.36,802.26,1095.01,1095.1
2015-03-31,1179.25,1187.0,797.95,802.79,1098.84,1106.22
2015-04-01,1181.25,1197.0,800.36,809.55,1099.5,1112.97
2015-04-02,1201.5,1198.5,811.11,808.75,1110.91,1102.68
2015-04-07,1208.5,1211.0,813.63,813.02,1113.82,1114.38
2015-04-08,1211.1,1207.25,811.4,806.99,1113.66,1112.95
2015-04-09,1196.0,1194.8,808.49,808.8,1113.33,1114.34
2015-04-10,1201.9,1207.35,820.58,824.41,1133.49,1137.8
2015-04-13,1197.85,1198.9,820.54,818.64,1136.72,1132.53
2015-04-14,1191.45,1194.75,814.33,808.14,1127.95,1118.97
2015-04-15,1189.85,1192.9,808.58,806.65,1123.56,1120.99
2015-04-16,1204.6,1204.35,811.4,807.99,1131.19,1123.07
2015-04-17,1204.55,1203.35,801.86,802.26,1113.83,1116.28
2015-04-20,1203.25,1196.5,806.31,803.05,1120.34,1114.42
2015-04-21,1197.7,1195.3,804.58,802.79,1120.26,1118.2
2015-04-22,1202.4,1189.25,799.19,791.51,1113.44,1108.86
2015-04-23,1187.75,1185.75,792.31,790.0,1107.92,1101.77
2015-04-24,1192.15,1183.0,788.04,782.29,1097.49,1093.95
2015-04-27,1182.75,1200.0,780.85,791.0,1090.52,1103.93
2015-04-28,1201.4,1209.0,788.17,789.19,1100.56,1103.15
2015-04-29,1204.8,1209.0,783.99,784.21,1095.45,1091.8
2015-04-30,1204.3,1180.25,779.73,768.42,1075.99,1059.71
2015-05-01,1179.0,1175.95,771.04,773.74,1049.24,1044.41
2015-05-05,1187.4,1197.0,785.59,789.461,1070.936,1075.834
2015-05-06,1191.25,1194.25,785.22,782.909,1063.14,1053.92
2015-05-07,1183.0,1187.0,776.935,781.808,1039.84,1053.239
2015-05-08,1185.25,1186.0,767.463,769.568,1054.258,1056.194
2015-05-11,1184.75,1189.25,768.37,764.484,1062.199,1065.947
2015-05-12,1184.45,1191.5,755.485,761.099,1051.069,1058.899
2015-05-13,1193.0,1210.5,761.546,770.81,1062.428,1068.049
2015-05-14,1214.75,1225.0,768.914,775.955,1063.588,1074.844
2015-05-15,1216.3,1220.5,772.953,774.589,1071.229,1073.557
2015-05-18,1228.15,1223.5,784.122,780.841,1079.408,1078.544
2015-05-19,1219.65,1214.3,785.313,782.536,1090.239,1088.595
2015-05-20,1206.75,1210.5,777.57,777.731,1085.329,1090.197
2015-05-21,1209.6,1205.0,772.599,768.752,1084.357,1082.392
2015-05-22,1211.0,1204.1,772.962,776.275,1083.451,1092.6
2015-05-26,1194.0,1185.4,774.771,771.042,1095.564,1087.298
2015-05-27,1187.85,1185.85,770.643,773.359,1088.074,1092.144
2015-05-28,1189.45,1185.0,775.935,775.65,1087.075,1087.805
2015-05-29,1190.4,1191.4,778.243,778.896,1083.857,1082.648
2015-06-01,1187.3,1199.9,780.4,788.034,1088.293,1097.628
2015-06-02,1188.75,1192.8,779.905,778.361,1083.168,1070.952
2015-06-03,1186.6,1190.0,777.601,776.762,1067.23,1059.331
2015-06-04,1182.45,1176.0,766.555,764.629,1041.76,1042.137
2015-06-05,1175.9,1164.6,767.819,765.001,1044.251,1050.277
2015-06-08,1173.4,1172.8,769.846,767.564,1053.321,1047.564
2015-06-09,1181.0,1177.4,772.4,768.839,1046.754,1046.345
2015-06-10,1186.0,1188.5,767.861,765.367,1049.186,1049.865
2015-06-11,1180.5,1178.5,763.509,760.568,1049.193,1049.842
2015-06-12,1179.25,1182.8,761.273,763.442,1055.682,1053.86
2015-06-15,1178.25,1181.4,760.014,760.721,1049.572,1051.208
2015-06-16,1182.1,1177.75,759.363,752.845,1050.056,1046.842
2015-06-17,1178.5,1178.0,748.92,748.816,1045.65,1045.67
2015-06-18,1198.0,1201.85,752.418,756.19,1050.647,1054.301
2015-06-19,1198.15,1203.4,755.645,757.427,1058.857,1060.732
2015-06-22,1193.7,1185.5,752.53,748.611,1052.135,1043.161
2015-06-23,1183.35,1178.0,749.169,748.435,1052.241,1055.603
2015-06-24,1175.75,1173.75,744.711,745.641,1048.934,1049.256
2015-06-25,1174.6,1172.65,748.797,744.682,1052.509,1048.319
2015-06-26,1174.4,1170.5,745.888,743.67,1048.384,1045.836
2015-06-29,1176.5,1176.0,749.101,747.806,1060.818,1056.651
2015-06-30,1175.0,1171.0,747.075,743.516,1053.009,1046.19
2015-07-01,1171.7,1168.0,748.379,747.305,1053.261,1055.152
2015-07-02,1164.3,1165.25,745.701,745.927,1051.239,1050.295
2015-07-03,1168.25,1167.95,747.441,748.206,1051.104,1052.207
2015-07-06,1164.25,1166.0,748.425,749.189,1053.429,1055.729
2015-07-07,1166.25,1156.25,752.104,748.867,1063.224,1056.225
2015-07-08,1154.25,1158.5,749.464,754.134,1045.611,1050.365
2015-07-09,1162.1,1164.25,755.371,755.54,1053.963,1052.239
2015-07-10,1162.4,1159.3,750.299,746.803,1041.204,1036.153
2015-07-13,1154.95,1154.0,741.589,742.648,1043.127,1044.297
2015-07-14,1153.2,1157.4,745.274,743.019,1046.888,1048.75
2015-07-15,1154.75,1147.4,739.087,735.961,1047.582,1047.041
2015-07-16,1145.1,1144.4,732.794,732.815,1050.117,1048.658
2015-07-17,1143.0,1132.8,730.678,727.6,1049.25,1044.296
2015-07-20,1115.0,1104.6,717.411,709.806,1029.167,1018.299
2015-07-21,1108.0,1105.6,711.465,710.677,1021.151,1014.358
2015-07-22,1096.8,1088.6,702.379,696.637,1002.468,999.495
2015-07-23,1101.65,1097.4,705.914,705.247,1003.69,998.135
2015-07-24,1083.75,1080.8,699.893,697.425,990.042,985.772
2015-07-27,1098.6,1100.0,708.386,706.532,992.412,990.589
2015-07-28,1095.6,1096.2,702.128,702.197,990.06,991.857
2015-07-29,1096.75,1090.25,701.651,695.357,991.009,988.082
2015-07-30,1085.65,1087.5,695.395,696.067,989.744,994.786
2015-07-31,1080.05,1098.4,694.186,701.606,985.447,990.174
2015-08-03,1093.0,1091.9,699.99,699.376,995.9,995.396
2015-08-04,1092.6,1090.65,701.104,698.664,996.625,994.393
2015-08-05,1086.5,1085.1,697.816,694.864,1000.184,997.793
2015-08-06,1085.0,1089.75,694.556,702.249,996.053,998.397
2015-08-07,1091.35,1093.5,703.008,708.271,998.993,1005.471
2015-08-10,1094.8,1097.0,707.738,706.511,998.495,999.863
2015-08-11,1113.25,1108.25,713.736,711.146,1008.973,1001.536
2015-08-12,1116.8,1119.0,717.185,716.71,1003.234,1000.85
2015-08-13,1117.35,1116.75,715.562,716.646,1005.535,1004.543
2015-08-14,1116.75,1118.25,715.292,714.948,1002.109,1003.59
2015-08-17,1117.3,1118.8,714.341,716.124,1006.169,1009.383
2015-08-18,1119.15,1111.45,714.131,708.336,1011.295,1006.794
2015-08-19,1123.2,1126.15,716.898,719.493,1017.714,1020.618
2015-08-20,1137.95,1147.7,728.544,733.003,1019.806,1027.714
2015-08-21,1149.35,1156.5,732.747,737.07,1021.327,1023.768
2015-08-24,1153.5,1166.5,734.339,739.625,1005.93,999.957
2015-08-25,1154.25,1137.5,730.561,722.314,999.351,992.107
2015-08-26,1134.4,1120.75,724.625,719.49,990.051,984.712
2015-08-27,1128.5,1119.0,728.911,725.869,999.38,993.96
2015-08-28,1125.5,1135.0,730.987,738.62,998.226,1010.551
2015-09-01,1141.9,1142.3,744.103,744.485,1012.233,1013.351
2015-09-02,1140.0,1137.75,746.464,743.725,1010.728,1012.233
2015-09-03,1130.05,1128.0,739.634,739.236,1005.875,1013.705
2015-09-04,1125.0,1118.25,737.947,735.836,1009.874,1005.937
2015-09-07,1121.0,1119.5,734.745,732.897,1004.03,1003.451
2015-09-08,1120.85,1121.15,728.274,729.464,1003.492,1003.176
2015-09-09,1122.3,1109.85,730.379,721.76,1002.501,996.006
2015-09-10,1107.75,1109.5,720.324,719.613,989.725,989.124
2015-09-11,1106.35,1100.25,716.873,712.92,980.85,974.147
2015-09-14,1108.0,1104.8,716.966,717.775,977.978,976.446
2015-09-15,1105.5,1105.95,716.485,719.036,977.108,978.068
2015-09-16,1109.75,1117.6,719.822,722.664,987.542,990.736
2015-09-17,1118.15,1117.5,720.643,718.834,987.46,987.147
2015-09-18,1136.0,1141.5,726.25,730.887,992.313,1000.57
2015-09-21,1136.85,1133.25,732.861,730.257,1007.265,1007.602
2015-09-22,1129.3,1122.9,729.663,729.724,1009.114,1007.627
2015-09-23,1124.6,1131.35,734.769,741.918,1010.967,1011.579
2015-09-24,1134.45,1154.5,742.733,756.751,1012.314,1025.63
2015-09-25,1145.5,1146.65,752.183,754.996,1027.631,1025.764
2015-09-28,1137.5,1131.05,747.225,744.822,1016.26,1012.442
2015-09-29,1124.6,1132.1,741.356,746.99,1001.157,1007.924
2015-09-30,1122.5,1114.0,739.119,734.538,1000.802,996.021
2015-10-01,1114.2,1119.0,735.688,737.203,998.656,999.196
2015-10-02,1106.3,1140.75,730.207,750.123,990.864,1009.469
2015-10-05,1134.35,1139.75,746.283,751.219,1006.432,1016.273
2015-10-06,1136.9,1147.5,749.193,755.133,1014.546,1022.955
2015-10-07,1147.9,1144.6,750.433,747.811,1021.445,1018.418
2015-10-08,1143.3,1140.0,745.306,746.171,1011.591,1013.829
2015-10-09,1151.5,1151.55,749.016,751.444,1016.418,1014.269
2015-10-12,1164.2,1164.9,758.14,758.695,1021.542,1024.493
2015-10-13,1154.4,1165.2,757.157,765.773,1014.946,1024.352
2015-10-14,1173.7,1173.9,764.775,761.407,1028.524,1027.978
2015-10-15,1183.35,1184.25,764.166,766.952,1034.08,1040.413
2015-10-16,1176.35,1180.85,761.318,764.008,1035.337,1038.521
2015-10-19,1171.65,1175.4,757.859,759.302,1032.928,1037.927
2015-10-20,1173.7,1177.75,757.861,760.796,1032.868,1037.757
2015-10-21,1174.4,1167.1,759.884,755.698,1035.078,1028.237
2015-10-22,1166.45,1167.0,753.935,757.3,1031.298,1044.95
2015-10-23,1171.55,1161.25,760.697,756.761,1052.842,1053.957
2015-10-26,1168.5,1166.4,761.958,759.202,1058.856,1056.235
2015-10-27,1165.75,1165.7,759.52,762.144,1054.548,1055.696
2015-10-28,1171.5,1179.6,765.937,769.622,1058.983,1065.198
2015-10-29,1159.0,1148.6,759.278,751.087,1057.337,1048.136
2015-10-30,1147.75,1142.35,748.037,742.075,1042.698,1033.287
2015-11-02,1135.8,1134.0,733.863,733.221,1030.859,1027.826
2015-11-03,1130.9,1123.1,733.946,730.947,1029.823,1026.6
2015-11-04,1118.0,1114.7,724.985,724.749,1024.091,1024.399
2015-11-05,1107.3,1106.3,719.61,725.728,1019.801,1017.849
2015-11-06,1107.7,1088.9,731.638,722.202,1018.809,1013.496
2015-11-09,1095.6,1089.6,725.948,722.259,1015.902,1015.707
2015-11-10,1092.5,1087.1,723.223,719.553,1017.225,1017.55
2015-11-11,1088.6,1085.9,718.358,714.949,1013.17,1010.187
2015-11-12,1087.6,1087.4,716.21,713.892,1014.032,1007.738
2015-11-13,1083.75,1081.5,712.08,710.788,1006.595,1008.697
2015-11-16,1094.5,1084.75,719.888,713.886,1020.323,1012.768
2015-11-17,1080.8,1079.2,710.503,708.881,1013.598,1011.387
2015-11-18,1070.5,1067.75,702.739,701.752,1002.951,1001.336
2015-11-19,1073.1,1082.6,703.05,707.744,1004.188,1010.265
2015-11-20,1085.15,1081.75,709.26,709.402,1014.799,1012.187
2015-11-23,1068.35,1070.5,705.31,705.657,1005.908,1006.062
2015-11-24,1073.0,1076.4,709.668,713.947,1008.316,1011.369
2015-11-25,1072.2,1068.0,711.232,708.07,1011.104,1009.5
2015-11-26,1070.5,1071.0,710.305,708.45,1009.406,1008.451
2015-11-27,1064.65,1057.4,707.726,702.102,1005.786,999.504
2015-11-30,1055.65,1061.9,703.052,705.722,998.203,1003.734
2015-12-01,1069.25,1065.4,708.547,706.557,1009.25,1002.399
2015-12-02,1066.9,1055.4,708.798,705.316,1007.674,998.227
2015-12-03,1050.6,1055.45,703.13,701.704,994.745,975.597
2015-12-04,1063.0,1079.25,702.601,712.964,977.561,986.157
2015-12-07,1082.7,1075.8,718.257,713.916,1001.804,994.132
2015-12-08,1071.75,1072.1,714.786,715.735,988.426,986.066
2015-12-09,1078.4,1081.0,715.38,713.861,985.605,984.831
2015-12-10,1072.0,1071.0,706.402,705.51,979.443,977.056
2015-12-11,1067.2,1072.5,704.934,704.758,973.856,976.154
2015-12-14,1068.0,1068.25,703.673,705.372,973.964,971.445
2015-12-15,1069.15,1061.5,705.314,701.609,969.531,968.831
2015-12-16,1065.75,1075.25,710.334,715.784,975.649,983.85
2015-12-17,1065.85,1049.4,713.062,703.847,982.713,967.456
2015-12-18,1055.25,1062.5,707.059,712.657,974.512,979.805
2015-12-21,1071.15,1078.75,719.472,723.314,987.099,989.815
2015-12-22,1077.0,1074.9,723.183,724.659,985.091,979.945
2015-12-23,1071.5,1068.25,720.655,718.019,980.347,979.486
2015-12-24,1071.9,,719.424,,978.015,
2015-12-29,1067.25,1070.1,718.459,722.687,972.892,979.075
2015-12-30,1067.8,1060.0,720.531,714.753,977.264,970.729
2015-12-31,1062.25,,716.364,,974.32,
2016-01-04,1072.7,1082.25,725.019,734.956,982.299,998.418
2016-01-05,1078.0,1077.0,734.311,734.508,1000.747,1003.396
2016-01-06,1083.85,1091.4,739.837,745.692,1009.665,1015.312
2016-01-07,1096.0,1106.35,752.508,758.058,1009.447,1019.311
2016-01-08,1097.45,1101.85,750.669,756.039,1009.86,1013.3
2016-01-11,1104.7,1100.75,758.176,755.62,1014.079,1010.697
2016-01-12,1094.85,1085.4,756.922,753.724,1008.706,1000.599
2016-01-13,1081.8,1088.15,749.039,754.22,1000.0,1003.182
2016-01-14,1090.75,1088.4,759.099,754.994,998.033,997.343
2016-01-15,1081.1,1093.75,753.17,761.877,991.38,997.765
2016-01-18,1090.45,1089.2,763.674,762.745,1001.056,999.633
2016-01-19,1087.0,1086.25,759.794,767.044,999.77,997.017
2016-01-20,1093.2,1101.75,771.081,776.673,999.726,1010.316
2016-01-21,1096.8,1096.5,774.987,776.833,1006.978,1012.746
2016-01-22,1097.65,1096.25,769.633,764.177,1012.546,1013.451
2016-01-25,1103.7,1106.6,773.956,775.582,1020.291,1021.367
2016-01-26,1114.7,1113.6,785.802,779.532,1028.416,1027.97
2016-01-27,1116.5,1116.25,781.042,781.086,1027.139,1025.494
2016-01-28,1119.0,1114.0,781.588,776.983,1026.135,1019.726
2016-01-29,1112.9,1111.8,776.839,780.43,1019.886,1025.693
2016-02-01,1122.0,1126.5,785.604,785.674,1032.864,1033.012
2016-02-02,1123.6,1128.5,780.007,782.756,1029.645,1032.432
2016-02-03,1130.0,1132.0,781.25,776.619,1034.041,1026.757
2016-02-04,1146.25,1156.35,782.156,791.695,1027.29,1031.396
2016-02-05,1158.5,1150.35,797.398,794.057,1035.577,1034.208
2016-02-08,1173.4,1193.25,810.443,828.934,1050.115,1071.814
2016-02-09,1188.9,1191.0,822.313,825.507,1061.898,1057.351
2016-02-10,1183.4,1190.0,816.56,822.391,1052.285,1059.568
2016-02-11,1223.25,1241.0,847.331,858.645,1080.801,1095.852
2016-02-12,1239.5,1239.75,852.066,856.95,1098.652,1100.435
2016-02-15,1208.45,1208.2,834.57,835.027,1078.941,1084.641
2016-02-16,1212.0,1209.5,838.044,846.174,1083.748,1085.46
2016-02-17,1202.4,1210.0,838.835,848.825,1080.566,1088.08
2016-02-18,1204.4,1210.1,841.194,842.458,1082.413,1090.663
2016-02-19,1221.5,1231.15,853.35,862.764,1101.137,1108.571
2016-02-22,1203.65,1211.0,849.206,858.388,1088.168,1100.008
2016-02-23,1218.75,1221.35,863.464,867.174,1106.622,1109.722
2016-02-24,1232.25,1250.75,885.523,896.89,1122.327,1135.093
2016-02-25,1235.4,1236.0,887.102,888.942,1121.408,1122.054
2016-02-26,1231.0,1226.5,878.867,882.332,1117.576,1120.519
2016-02-29,1234.15,1234.9,890.949,888.588,1131.461,1133.69
2016-03-01,1240.0,1236.5,886.094,887.981,1141.7,1140.577
2016-03-02,1229.35,1239.2,881.536,883.283,1131.529,1143.279
2016-03-03,1241.95,1250.25,882.239,884.484,1141.483,1143.551
2016-03-04,1271.5,1277.5,898.932,898.22,1158.667,1157.347
2016-03-07,1267.6,1267.9,896.126,895.778,1156.958,1158.056
2016-03-08,1274.1,1267.0,894.351,893.07,1155.693,1147.376
2016-03-09,1258.25,1246.4,884.157,877.436,1146.686,1136.688
2016-03-10,1247.25,1266.5,876.668,890.369,1137.038,1145.729
2016-03-11,1262.25,1264.75,883.03,881.847,1136.495,1135.141
2016-03-14,1256.55,1242.75,875.89,867.885,1130.24,1119.813
2016-03-15,1233.6,1232.0,870.706,870.136,1112.558,1111.007
2016-03-16,1233.1,1228.5,874.093,872.644,1111.79,1110.332
2016-03-17,1269.6,1266.5,883.166,875.426,1119.398,1119.945
2016-03-18,1254.5,1252.1,868.78,864.019,1112.927,1108.598
2016-03-21,1244.25,1244.9,863.601,866.219,1104.468,1106.04
2016-03-22,1251.8,1252.5,876.962,880.076,1117.349,1115.591
2016-03-23,1232.2,1217.6,870.03,862.203,1101.755,1088.974
2016-03-24,1216.45,1221.0,861.885,864.073,1088.752,1094.282
2016-03-29,1216.45,1226.0,853.036,858.649,1087.706,1094.374
2016-03-30,1238.2,1236.25,860.234,856.45,1094.116,1091.189
2016-03-31,1233.6,1237.0,857.62,860.731,1085.502,1084.853
2016-04-01,1232.1,1213.6,860.2,855.843,1080.692,1067.443
2016-04-04,1215.0,1219.75,854.579,853.356,1068.803,1069.487
2016-04-05,1231.5,1231.25,866.323,871.698,1083.586,1085.561
2016-04-06,1225.75,1221.4,868.382,867.223,1079.764,1072.429
2016-04-07,1237.5,1242.1,879.696,880.214,1086.073,1093.141
2016-04-08,1235.0,1239.5,877.33,879.183,1085.178,1087.618
2016-04-11,1247.25,1254.75,878.958,878.644,1095.838,1096.476
2016-04-12,1259.2,1254.6,880.176,881.37,1102.149,1103.52
2016-04-13,1245.75,1245.75,875.328,876.888,1100.365,1104.684
2016-04-14,1240.3,1233.85,874.955,872.845,1101.041,1093.825
2016-04-15,1229.75,1227.1,867.457,865.595,1092.164,1086.395
2016-04-18,1237.7,1234.3,872.45,868.502,1095.016,1091.732
2016-04-19,1241.7,1255.4,867.007,870.753,1095.183,1103.082
2016-04-20,1247.75,1252.0,867.447,869.61,1098.087,1103.832
2016-04-21,1257.65,1249.25,877.017,871.258,1113.208,1106.052
2016-04-22,1245.4,1243.25,868.729,862.554,1104.336,1105.356
2016-04-25,1230.85,1238.9,853.792,855.657,1094.075,1100.291
2016-04-26,1234.5,1241.7,847.277,848.778,1093.457,1096.031
2016-04-27,1244.75,1247.4,853.579,855.9,1100.785,1102.425
2016-04-28,1256.6,1256.0,861.428,862.751,1106.445,1108.031
2016-04-29,1274.5,1285.65,873.797,878.152,1119.448,1123.295
2016-05-03,1296.5,1294.0,881.32,885.558,1118.148,1119.4
2016-05-04,1280.3,1283.0,883.594,885.99,1114.175,1117.731
2016-05-05,1275.75,1280.25,879.225,884.342,1114.948,1122.446
2016-05-06,1280.25,1289.0,883.036,890.694,1121.057,1128.134
2016-05-09,1277.75,1265.25,884.675,878.461,1121.536,1110.703
2016-05-10,1264.85,1262.8,875.895,874.24,1111.037,1109.382
2016-05-11,1271.8,1276.85,882.449,883.842,1116.193,1117.397
2016-05-12,1268.3,1279.25,878.278,880.88,1111.301,1121.026
2016-05-13,1275.15,1265.9,885.162,881.596,1123.514,1120.518
2016-05-16,1281.0,1285.75,892.868,893.802,1132.041,1134.379
2016-05-17,1270.1,1277.0,877.504,883.435,1121.426,1125.996
2016-05-18,1270.9,1272.9,882.051,872.247,1127.211,1128.828
2016-05-19,1253.75,1246.25,857.368,853.939,1117.744,1113.098
2016-05-20,1256.5,1254.2,862.748,862.757,1120.183,1117.75
2016-05-23,1250.4,1245.9,860.886,861.042,1115.84,1113.585
2016-05-24,1242.65,1236.85,852.706,847.49,1111.178,1108.836
2016-05-25,1220.75,1220.6,834.627,829.52,1094.769,1094.634
2016-05-26,1226.65,1223.85,834.367,833.687,1097.238,1093.755
2016-05-27,1221.25,1216.25,833.503,830.699,1092.164,1090.733
2016-05-31,1210.5,1212.1,829.071,827.137,1087.392,1084.951
2016-06-01,1216.25,1214.5,841.767,842.62,1090.003,1088.313
2016-06-02,1215.5,1212.4,842.098,839.466,1085.32,1085.825
2016-06-03,1211.0,1240.5,839.344,851.603,1086.63,1093.997
2016-06-06,1240.55,1244.0,859.081,861.843,1092.676,1095.591
2016-06-07,1241.1,1241.0,851.022,851.574,1091.423,1092.576
2016-06-08,1252.4,1263.0,861.651,866.923,1101.611,1107.65
2016-06-09,1258.35,1263.9,870.527,873.608,1107.977,1116.656
2016-06-10,1266.6,1275.5,876.867,889.406,1121.068,1129.583
2016-06-13,1284.1,1280.8,909.271,895.92,1139.254,1136.198
2016-06-14,1279.4,1287.15,904.792,911.045,1140.841,1149.296
2016-06-15,1282.0,1283.3,903.041,905.368,1141.493,1142.907
2016-06-16,1307.0,1310.75,922.089,931.288,1161.139,1175.874
2016-06-17,1284.5,1290.7,899.407,904.006,1142.049,1145.109
2016-06-20,1283.25,1281.8,877.486,874.444,1132.083,1129.65
2016-06-21,1280.8,1272.6,866.717,867.531,1129.666,1131.087
2016-06-22,1265.0,1264.85,862.983,857.062,1122.308,1116.863
2016-06-23,1265.75,1262.15,850.964,851.573,1112.215,1108.546
2016-06-24,1313.85,1315.5,945.578,955.842,1181.283,1189.08
2016-06-27,1324.6,1324.55,996.364,1001.89,1200.485,1202.426
2016-06-28,1312.0,1309.7,985.837,977.822,1185.786,1183.969
2016-06-29,1317.75,1321.5,984.359,976.853,1191.641,1187.5
2016-06-30,1317.0,1320.75,976.819,983.166,1183.588,1187.75
2016-07-01,1331.75,1340.0,1001.343,1005.804,1199.507,1202.918
2016-07-04,1348.75,1350.75,1016.418,1018.195,1213.066,1212.974
2016-07-05,1344.75,1350.75,1023.893,1032.378,1207.048,1212.028
2016-07-06,1370.0,1366.25,1059.01,1056.794,1239.713,1235.363
2016-07-07,1367.1,1356.7,1052.804,1045.337,1233.398,1223.608
2016-07-08,1356.1,1354.25,1047.452,1045.616,1224.83,1225.596
2016-07-11,1358.25,1357.1,1054.953,1045.51,1231.661,1226.683
2016-07-12,1352.85,1342.4,1029.113,1019.687,1217.836,1210.308
2016-07-13,1340.25,1342.75,1009.744,1014.985,1211.452,1211.026
2016-07-14,1325.7,1323.6,1001.964,995.215,1192.997,1191.24
2016-07-15,1330.5,1327.0,994.15,998.169,1194.789,1197.219
2016-07-18,1326.15,1334.7,1000.05,1006.764,1200.298,1205.901
2016-07-19,1332.2,1330.9,1009.142,1013.613,1203.376,1207.392
2016-07-20,1325.6,1315.9,1005.865,999.163,1204.308,1196.022
2016-07-21,1322.0,1321.15,1000.754,1001.3,1199.318,1200.397
2016-07-22,1323.2,1320.75,1005.103,1008.657,1199.216,1199.241
2016-07-25,1315.0,1313.15,1000.321,1001.146,1196.913,1196.411
2016-07-26,1321.25,1323.0,1006.396,1006.406,1199.563,1203.665
2016-07-27,1320.8,1329.0,1007.77,1011.635,1200.211,1207.928
2016-07-28,1341.3,1341.75,1017.644,1019.864,1208.78,1208.246
2016-07-29,1332.5,1342.0,1012.034,1017.37,1200.183,1202.164
2016-08-01,1348.85,1349.65,1022.968,1022.63,1207.76,1208.477
2016-08-02,1358.15,1363.75,1025.132,1026.495,1213.1,1215.92
2016-08-03,1364.4,1358.9,1023.164,1020.67,1218.955,1215.128
2016-08-04,1351.15,1362.75,1016.605,1038.552,1213.873,1223.204
2016-08-05,1362.6,1340.4,1036.394,1027.953,1222.525,1212.66
2016-08-08,1330.0,1336.8,1019.844,1024.256,1198.862,1207.13
2016-08-09,1332.9,1341.0,1025.8,1034.045,1201.743,1207.302
2016-08-10,1351.85,1347.7,1035.112,1034.36,1209.23,1205.787
2016-08-11,1344.55,1355.0,1037.051,1044.434,1206.061,1213.267
2016-08-12,1336.7,1352.2,1032.601,1042.141,1199.02,1207.785
2016-08-15,1339.2,1339.4,1037.21,1040.714,1198.852,1197.156
2016-08-16,1349.1,1344.0,1039.886,1035.686,1197.326,1192.666
2016-08-17,1342.75,1343.35,1031.232,1033.439,1191.959,1192.492
2016-08-18,1347.1,1350.05,1023.931,1027.793,1190.836,1193.579
2016-08-19,1346.85,1346.4,1026.3,1032.285,1189.673,1189.41
2016-08-22,1334.3,1335.9,1018.204,1019.692,1181.256,1181.203
2016-08-23,1338.5,1342.0,1015.252,1018.041,1181.092,1185.254
2016-08-24,1337.3,1327.25,1010.731,1001.012,1185.383,1178.465
2016-08-25,1324.5,1321.3,1001.057,1000.356,1172.977,1169.747
2016-08-26,1324.9,1318.75,1002.949,999.876,1173.331,1170.523
2016-08-30,1318.85,1318.15,1008.393,1005.353,1180.898,1182.776
2016-08-31,1314.45,1309.25,1000.296,999.351,1179.193,1174.921
2016-09-01,1305.7,1309.5,985.804,985.137,1172.127,1174.36
2016-09-02,1311.5,1324.7,987.953,993.26,1172.743,1182.295
2016-09-05,1328.3,1326.35,996.225,995.426,1189.493,1190.266
2016-09-06,1330.05,1337.25,997.937,997.589,1191.459,1195.502
2016-09-07,1348.75,1348.35,1008.595,1008.161,1199.848,1198.413
2016-09-08,1348.0,1343.4,1009.113,1009.565,1195.811,1190.118
2016-09-09,1335.65,1330.85,1004.676,1004.392,1184.855,1187.384
2016-09-12,1327.5,1324.6,1000.802,995.702,1182.537,1179.689
2016-09-13,1328.5,1323.65,1000.361,1003.062,1183.694,1178.313
2016-09-14,1323.2,1321.75,1001.398,1005.72,1177.913,1177.283
2016-09-15,1320.1,1310.8,998.26,993.717,1174.229,1167.267
2016-09-16,1314.25,1308.35,995.676,998.009,1170.077,1170.842
2016-09-19,1315.05,1314.85,1007.986,1004.545,1177.364,1176.396
2016-09-20,1315.4,1313.8,1011.016,1013.728,1175.836,1175.325
2016-09-21,1319.6,1326.1,1015.96,1021.495,1183.813,1190.042
2016-09-22,1332.45,1339.1,1019.591,1021.332,1186.68,1189.924
2016-09-23,1335.9,1338.65,1027.174,1033.973,1192.157,1193.54
2016-09-26,1336.3,1340.5,1033.227,1034.866,1188.906,1190.9
2016-09-27,1335.85,1327.0,1031.009,1021.79,1187.838,1183.419
2016-09-28,1324.8,1322.5,1020.096,1016.474,1181.059,1179.935
2016-09-29,1320.85,1318.1,1016.922,1014.146,1177.142,1175.218
2016-09-30,1327.9,1322.5,1025.006,1018.457,1187.674,1179.935
2016-10-03,1318.65,1313.3,1023.404,1023.061,1173.994,1170.676
2016-10-04,1309.15,1283.3,1026.897,1006.107,1172.213,1150.735
2016-10-05,1274.0,1269.4,1001.109,996.733,1134.37,1133.828
2016-10-06,1265.5,1254.5,994.303,992.31,1131.23,1122.15
2016-10-07,1255.0,1258.75,1012.911,1013.294,1127.618,1124.567
2016-10-10,1262.1,1259.5,1016.622,1018.684,1129.706,1129.52
2016-10-11,1256.4,1253.45,1021.579,1020.81,1130.76,1131.991
2016-10-12,1255.7,1256.5,1024.526,1027.44,1139.045,1138.766
2016-10-13,1258.0,1261.05,1029.925,1034.061,1141.761,1142.89
2016-10-14,1256.15,1251.75,1028.787,1025.183,1140.082,1136.213
2016-10-17,1252.7,1254.8,1029.594,1031.697,1139.581,1140.864
2016-10-18,1261.65,1258.2,1031.147,1023.672,1145.326,1146.22
2016-10-19,1269.75,1269.05,1031.291,1032.118,1154.965,1156.993
2016-10-20,1269.2,1271.65,1034.652,1039.828,1156.749,1161.016
2016-10-21,1263.95,1266.05,1033.785,1038.667,1160.685,1164.513
2016-10-24,1267.0,1265.55,1034.886,1035.6,1163.613,1163.04
2016-10-25,1269.3,1269.4,1037.526,1047.382,1165.852,1168.737
2016-10-26,1273.9,1270.5,1043.451,1039.269,1166.128,1162.762
2016-10-27,1269.3,1266.25,1038.287,1037.059,1162.933,1160.012
2016-10-28,1265.9,1273.0,1042.469,1045.642,1160.957,1164.922
2016-10-31,1274.2,1272.0,1046.246,1046.347,1163.217,1162.608
2016-11-01,1284.4,1288.45,1048.584,1053.694,1167.52,1167.336
2016-11-02,1295.85,1303.75,1056.507,1060.079,1169.764,1173.636
2016-11-03,1293.0,1301.0,1040.606,1045.484,1165.898,1173.762
2016-11-04,1301.7,1302.8,1042.792,1039.895,1172.571,1172.129
2016-11-07,1286.8,1283.05,1036.131,1035.293,1162.495,1161.16
2016-11-08,1284.0,1282.35,1034.262,1036.011,1162.02,1160.655
2016-11-09,1304.55,1281.4,1050.424,1035.115,1176.835,1170.046
2016-11-10,1280.9,1267.5,1034.071,1015.648,1175.482,1166.1
2016-11-11,1255.65,1236.45,991.964,979.392,1154.445,1137.163
2016-11-14,1222.6,1213.6,978.08,972.94,1136.53,1132.9
2016-11-15,1228.9,1226.95,988.65,990.15,1138.7,1144.13
2016-11-16,1225.7,1229.2,984.36,987.91,1144.68,1148.2
2016-11-17,1232.0,1226.75,988.19,985.57,1148.1,1147.75
2016-11-18,1206.1,1211.0,971.15,981.27,1135.54,1142.7
2016-11-21,1214.95,1214.25,984.72,972.98,1143.39,1142.73
2016-11-22,1217.55,1212.25,978.91,975.38,1144.98,1141.82
2016-11-23,1213.25,1185.35,980.06,957.29,1143.0,1123.47
2016-11-24,1187.25,1186.1,953.6,950.3,1125.04,1121.46
2016-11-25,1187.5,1187.7,953.33,955.39,1121.83,1120.0
2016-11-28,1189.1,1187.0,956.51,956.6,1117.99,1121.24
2016-11-29,1187.3,1186.55,952.45,949.83,1119.98,1119.51
2016-11-30,1187.4,1178.1,952.06,946.37,1115.44,1111.89
2016-12-01,1168.75,1161.85,930.09,919.95,1099.68,1095.97
2016-12-02,1171.65,1173.5,929.0,927.42,1100.88,1102.03
2016-12-05,1164.9,1162.2,915.84,913.61,1095.36,1082.59
2016-12-06,1171.15,1172.5,918.18,921.35,1086.94,1092.42
2016-12-07,1171.25,1177.65,929.62,935.41,1092.19,1096.39
2016-12-08,1174.75,1171.05,925.47,929.46,1088.64,1101.72
2016-12-09,1168.9,1163.6,927.64,924.95,1100.75,1102.63
2016-12-12,1154.4,1156.1,916.82,912.63,1089.41,1089.16
2016-12-13,1157.35,1158.55,911.18,910.62,1090.8,1088.81
2016-12-14,1160.95,1162.25,917.38,915.04,1091.99,1091.82
2016-12-15,1132.45,1126.95,904.37,903.81,1080.7,1081.65
2016-12-16,1134.85,1131.6,911.17,911.16,1084.8,1085.09
2016-12-19,1137.6,1136.25,913.15,917.98,1089.14,1089.21
2016-12-20,1132.75,1125.7,915.94,913.73,1090.84,1085.4
2016-12-21,1134.4,1133.65,919.2,915.08,1091.07,1085.13
2016-12-22,1130.55,1131.35,916.2,917.3,1080.47,1080.21
2016-12-23,1131.0,,921.99,,1082.25,
2016-12-28,1139.75,1134.6,931.29,929.69,1091.88,1092.51
2016-12-29,1146.8,1145.9,935.56,937.12,1094.85,1095.71
2016-12-30,1159.1,,942.58,,1098.36,
2017-01-03,1148.65,1151.0,935.12,940.6,1103.28,1109.56
2017-01-04,1165.9,1164.25,949.98,947.7,1117.4,1113.14
2017-01-05,1173.05,1176.7,953.22,955.25,1116.16,1116.69
2017-01-06,1178.0,1175.85,951.35,954.08,1112.27,1114.0
2017-01-09,1176.1,1178.5,968.75,970.85,1118.59,1119.22
2017-01-10,1183.2,1189.5,974.6,978.01,1118.12,1122.65
2017-01-11,1187.55,1178.55,979.25,974.07,1128.41,1125.4
2017-01-12,1206.65,1205.05,984.39,980.67,1135.82,1129.37
2017-01-13,1196.35,1190.35,978.85,981.56,1123.25,1122.5
2017-01-16,1202.75,1203.0,997.56,996.81,1135.4,1134.79
2017-01-17,1217.5,1216.05,1003.59,981.47,1141.65,1135.06
2017-01-18,1212.5,1214.75,984.91,986.74,1134.78,1137.01
2017-01-19,1203.35,1196.05,976.76,972.51,1129.34,1129.19
2017-01-20,1199.1,1200.55,974.87,975.69,1127.03,1126.24
2017-01-23,1213.75,1212.85,974.03,973.31,1130.12,1130.62
2017-01-24,1213.3,1216.8,972.22,974.05,1130.07,1130.04
2017-01-25,1203.5,1195.0,956.9,949.91,1119.62,1113.86
2017-01-26,1191.55,1189.7,945.14,945.69,1111.95,1112.85
2017-01-27,1184.2,1184.85,943.81,943.26,1108.77,1106.77
2017-01-30,1189.85,1192.8,949.38,953.41,1112.63,1118.73
2017-01-31,1198.8,1212.8,964.91,966.97,1119.2,1123.17
2017-02-01,1210.0,1203.65,960.01,951.85,1122.03,1120.48
2017-02-02,1224.05,1221.95,966.14,973.28,1131.88,1129.57
2017-02-03,1213.05,1215.2,970.93,974.1,1128.99,1128.19
2017-02-06,1221.85,1226.75,978.34,985.57,1138.15,1144.44
2017-02-07,1231.0,1231.0,995.14,994.03,1154.43,1153.45
2017-02-08,1235.6,1242.1,989.47,992.44,1160.1,1161.49
2017-02-09,1241.75,1236.8,988.18,986.97,1161.04,1159.99
2017-02-10,1225.75,1228.3,980.23,986.08,1151.35,1156.08
2017-02-13,1229.4,1222.25,982.04,978.29,1155.64,1152.95
2017-02-14,1229.65,1230.75,986.67,987.8,1157.84,1159.74
2017-02-15,1225.15,1224.4,985.27,986.01,1161.81,1159.26
2017-02-16,1236.75,1240.55,988.41,992.32,1163.29,1163.76
2017-02-17,1241.4,1241.95,1000.57,999.77,1165.55,1166.32
2017-02-20,1235.35,1237.3,991.49,991.82,1163.21,1164.92
2017-02-21,1228.7,1233.2,988.86,991.62,1166.16,1170.31
2017-02-22,1237.5,1236.65,994.21,992.41,1178.22,1176.67
2017-02-23,1237.35,1247.9,992.97,997.7,1173.13,1179.39
2017-02-24,1255.35,1253.65,1000.89,1001.79,1185.18,1185.58
2017-02-27,1256.25,1257.2,1011.16,1012.17,1187.41,1186.04
2017-02-28,1251.9,1255.6,1006.9,1009.5,1180.79,1184.16
2017-03-01,1246.05,1240.4,1007.18,1008.32,1182.5,1177.02
2017-03-02,1243.3,1238.1,1013.17,1009.3,1181.14,1178.05
2017-03-03,1228.75,1226.5,1005.12,1001.81,1168.05,1161.62
2017-03-06,1231.15,1230.95,1004.74,1004.09,1162.82,1161.16
2017-03-07,1223.7,1216.65,1003.56,998.99,1157.62,1151.8
2017-03-08,1213.3,1209.2,997.7,993.84,1149.0,1145.84
2017-03-09,1204.6,1206.55,991.39,990.82,1140.64,1139.35
2017-03-10,1196.55,1202.65,983.56,988.94,1127.15,1131.09
2017-03-13,1207.8,1204.2,989.79,985.04,1132.07,1129.06
2017-03-14,1203.55,1204.6,992.33,991.99,1130.86,1132.44
2017-03-15,1202.25,1198.8,986.69,982.42,1132.04,1128.07
2017-03-16,1225.6,1229.35,998.74,994.42,1143.24,1144.65
2017-03-17,1228.75,1229.6,991.85,994.25,1140.53,1144.27
2017-03-20,1233.0,1232.4,993.92,995.16,1146.57,1146.13
2017-03-21,1232.05,1241.6,989.21,996.88,1141.37,1148.36
2017-03-22,1246.1,1249.05,999.5,1003.36,1154.76,1154.62
2017-03-23,1247.9,1247.5,997.95,996.38,1157.93,1156.43
2017-03-24,1244.0,1247.5,996.2,999.62,1150.82,1155.31
2017-03-27,1256.9,1257.55,1000.49,998.62,1157.86,1155.56
2017-03-28,1253.65,1257.25,996.15,1001.65,1154.49,1156.92
2017-03-29,1252.9,1251.1,1007.71,1005.88,1161.19,1163.27
2017-03-30,1250.9,1248.8,1005.72,998.17,1165.34,1163.26
2017-03-31,1241.7,1244.85,996.46,998.62,1161.98,1164.93
2017-04-03,1246.25,1247.25,997.25,997.55,1168.48,1169.67
2017-04-04,1258.65,1257.65,1011.07,1010.52,1181.49,1180.68
2017-04-05,1252.5,1245.8,1003.88,997.64,1174.47,1167.44
2017-04-06,1253.75,1252.5,1004.88,1003.88,1175.27,1175.22
2017-04-07,1264.3,1266.45,1017.38,1022.15,1188.82,1191.6
2017-04-10,1253.6,1250.05,1011.15,1006.42,1184.4,1179.67
2017-04-11,1255.7,1252.9,1011.47,1007.08,1183.75,1180.61
2017-04-12,1272.3,1274.3,1018.22,1019.69,1199.02,1201.16
2017-04-13,1286.1,1284.15,1025.28,1025.91,1208.42,1209.54
2017-04-18,1285.0,1278.95,1025.82,1003.46,1205.46,1196.97
2017-04-19,1282.05,1279.05,999.74,997.66,1196.79,1194.25
2017-04-20,1279.9,1282.1,996.91,1000.55,1188.0,1190.94
2017-04-21,1281.5,1281.85,1000.85,1002.66,1197.31,1198.66
2017-04-24,1271.8,1269.4,991.11,993.18,1169.42,1168.23
2017-04-25,1270.5,1267.8,990.48,989.9,1165.81,1163.08
2017-04-26,1264.95,1261.85,986.79,983.99,1160.21,1159.14
2017-04-27,1264.3,1262.8,980.21,980.19,1160.63,1163.17
2017-04-28,1265.55,1266.45,978.4,979.73,1156.84,1159.81
2017-05-02,1255.8,1255.45,974.25,972.22,1150.19,1151.0
2017-05-03,1253.95,1250.3,971.18,967.98,1148.99,1146.28
2017-05-04,1235.85,1228.45,958.15,951.56,1131.05,1123.17
2017-05-05,1239.4,1228.05,958.06,948.05,1130.33,1117.89
2017-05-08,1229.7,1229.8,948.71,950.39,1123.45,1123.79
2017-05-09,1225.15,1220.4,948.51,943.98,1124.2,1120.21
2017-05-10,1222.95,1222.95,944.61,945.58,1124.99,1124.99
2017-05-11,1221.0,1223.15,945.66,950.27,1122.95,1125.42
2017-05-12,1227.9,1231.25,955.06,955.33,1129.55,1127.46
2017-05-15,1231.5,1233.3,952.32,955.31,1124.61,1123.17
2017-05-16,1234.05,1234.2,958.98,957.0,1117.93,1115.1
2017-05-17,1244.6,1257.4,961.7,970.59,1122.13,1129.77
2017-05-18,1261.35,1255.9,968.21,964.41,1133.95,1130.31
2017-05-19,1251.85,1252.0,962.17,961.29,1122.03,1118.66
2017-05-22,1255.25,1258.85,967.17,966.8,1123.07,1117.98
2017-05-23,1259.9,1260.2,969.62,970.48,1119.17,1122.71
2017-05-24,1251.35,1252.55,963.29,967.09,1119.58,1119.4
2017-05-25,1257.1,1256.95,969.48,970.62,1119.57,1120.82
2017-05-26,1265.0,1265.05,983.41,988.64,1127.87,1132.85
2017-05-30,1262.8,1262.7,982.46,980.99,1132.23,1127.59
2017-05-31,1263.8,1266.2,987.79,984.22,1129.96,1126.66
2017-06-01,1266.15,1264.85,984.81,980.76,1128.01,1126.22
2017-06-02,1260.95,1274.95,980.39,991.02,1123.88,1130.75
2017-06-05,1280.7,1279.95,992.41,989.66,1136.88,1137.75
2017-06-06,1287.85,1293.5,997.31,1003.37,1144.77,1147.98
2017-06-07,1292.7,1291.0,1001.07,996.78,1146.62,1146.02
2017-06-08,1284.8,1273.1,992.12,985.76,1142.7,1135.99
2017-06-09,1274.25,1266.55,1001.31,994.88,1139.18,1133.06
2017-06-12,1269.25,1266.4,998.14,1000.08,1131.28,1130.01
2017-06-13,1261.3,1262.0,992.26,991.93,1125.33,1125.96
2017-06-14,1268.25,1275.5,995.83,997.7,1131.41,1130.99
2017-06-15,1260.25,1254.55,992.57,984.07,1127.67,1125.71
2017-06-16,1256.6,1255.4,984.04,983.1,1124.03,1123.08
2017-06-19,1251.1,1248.15,976.86,978.42,1117.73,1116.84
2017-06-20,1246.5,1242.2,981.99,984.44,1117.24,1115.37
2017-06-21,1247.05,1242.5,989.04,980.21,1118.98,1115.39
2017-06-22,1251.4,1250.8,988.36,988.26,1120.13,1120.84
2017-06-23,1256.3,1255.7,987.7,987.11,1125.27,1122.22
2017-06-26,1240.85,1245.25,975.56,977.65,1109.32,1111.14
2017-06-27,1250.4,1249.55,980.31,978.52,1111.36,1106.98
2017-06-28,1251.6,1248.0,976.25,963.46,1101.91,1098.24
2017-06-29,1246.6,1243.5,959.88,957.62,1093.14,1089.93
2017-06-30,1243.25,1242.25,957.43,957.28,1090.83,1087.22
2017-07-03,1235.2,1229.25,952.09,949.84,1085.0,1081.86
2017-07-04,1224.25,1223.75,947.32,946.33,1078.81,1078.49
2017-07-05,1221.9,1220.3,945.87,944.88,1078.45,1077.16
2017-07-06,1224.3,1224.9,946.14,946.97,1077.51,1074.73
2017-07-07,1220.4,1215.65,944.47,943.71,1068.95,1067.1
2017-07-10,1207.55,1211.9,938.63,942.13,1060.11,1063.68
2017-07-11,1211.9,1211.05,938.98,941.59,1063.68,1061.61
2017-07-12,1219.4,1218.8,947.6,947.62,1064.29,1068.64
2017-07-13,1221.4,1218.9,944.51,942.33,1071.05,1069.34
2017-07-14,1218.95,1230.3,940.54,941.55,1067.92,1073.68
2017-07-17,1229.85,1234.1,940.71,944.09,1074.03,1075.89
2017-07-18,1237.1,1240.75,949.47,951.78,1071.82,1071.26
2017-07-19,1239.85,1242.15,950.84,954.47,1074.83,1078.19
2017-07-20,1236.55,1238.7,953.63,955.04,1075.06,1070.86
2017-07-21,1247.25,1248.55,958.89,961.76,1071.39,1071.88
2017-07-24,1255.85,1255.55,962.99,963.26,1077.64,1078.89
2017-07-25,1252.0,1254.4,960.78,960.37,1074.59,1072.64
2017-07-26,1245.4,1248.1,956.72,957.29,1071.29,1072.87
2017-07-27,1262.05,1261.1,960.29,960.71,1076.53,1077.48
2017-07-28,1259.6,1264.9,961.96,966.13,1075.45,1078.07
2017-07-31,1266.35,1267.55,965.59,965.49,1079.06,1078.56
2017-08-01,1267.05,1270.95,957.76,960.84,1072.3,1075.22
2017-08-02,1266.65,1269.6,956.83,959.69,1069.56,1072.56
2017-08-03,1261.8,1268.1,952.41,966.93,1064.96,1069.9
2017-08-04,1269.3,1257.7,964.92,963.78,1068.37,1067.41
2017-08-07,1257.55,1258.0,963.41,965.52,1065.9,1066.78
2017-08-08,1261.45,1261.8,967.78,970.58,1068.2,1068.24
2017-08-09,1267.95,1271.05,974.8,979.34,1079.79,1085.1
2017-08-10,1278.9,1284.4,985.39,987.45,1091.67,1093.8
2017-08-11,1288.3,1286.1,993.67,991.58,1096.47,1089.71
2017-08-14,1281.1,1282.3,987.34,988.65,1085.48,1087.65
2017-08-15,1274.6,1270.3,986.92,987.91,1084.05,1085.34
2017-08-16,1270.15,1272.75,985.13,989.69,1082.29,1087.56
2017-08-17,1285.9,1285.15,998.12,996.76,1096.74,1095.08
2017-08-18,1295.25,1295.8,1004.34,1005.93,1102.65,1102.6
2017-08-21,1287.6,1292.9,999.82,1002.39,1096.52,1095.6
2017-08-22,1285.1,1284.2,1000.71,1001.55,1091.95,1092.73
2017-08-23,1286.45,1286.65,1004.33,1005.65,1091.68,1090.05
2017-08-24,1285.9,1289.0,1003.26,1005.68,1090.44,1092.04
2017-08-25,1287.05,1285.3,1003.9,1000.99,1090.9,1085.18
2017-08-29,1323.4,1318.65,1020.34,1018.92,1097.36,1096.59
2017-08-30,1310.6,1308.5,1014.93,1012.78,1096.71,1097.83
2017-08-31,1305.8,1311.75,1013.17,1019.62,1098.31,1106.85
2017-09-01,1318.4,1320.4,1020.18,1019.74,1107.98,1114.15
2017-09-04,1334.6,1333.1,1030.98,1029.02,1120.53,1119.67
2017-09-05,1331.15,1335.55,1029.51,1028.24,1120.43,1122.53
2017-09-06,1340.15,1337.85,1028.03,1024.26,1122.11,1121.79
2017-09-07,1340.45,1343.5,1026.52,1026.84,1119.54,1118.87
2017-09-08,1350.9,1346.25,1026.82,1020.19,1120.71,1119.0
2017-09-11,1338.75,1334.2,1015.31,1010.79,1114.24,1113.12
2017-09-12,1326.25,1326.5,1000.66,1000.31,1109.41,1110.55
2017-09-13,1332.25,1327.55,1003.85,1002.17,1112.43,1112.22
2017-09-14,1323.0,1324.55,1002.44,991.56,1111.58,1114.61
2017-09-15,1325.0,1322.85,977.32,973.88,1109.16,1105.37
2017-09-18,1314.4,1312.1,970.16,967.41,1100.68,1096.65
2017-09-19,1308.45,1309.6,969.3,969.5,1091.25,1092.86
2017-09-20,1314.9,1311.3,970.53,967.35,1094.79,1092.71
2017-09-21,1297.35,1292.1,960.56,956.15,1089.0,1083.81
2017-09-22,1297.0,1294.8,956.15,958.8,1082.09,1081.55
2017-09-25,1295.5,1293.3,957.89,956.52,1089.26,1088.57
2017-09-26,1306.9,1300.05,969.59,967.76,1105.38,1103.09
2017-09-27,1291.3,1282.55,963.83,958.19,1099.54,1094.14
2017-09-28,1284.3,1283.35,961.04,955.71,1091.4,1088.02
2017-09-29,1286.95,1283.1,963.15,960.02,1090.82,1087.43
2017-10-02,1273.1,1273.7,956.48,960.24,1084.55,1084.81
2017-10-03,1270.7,1271.25,959.0,959.29,1081.87,1081.33
2017-10-04,1275.55,1274.25,960.87,960.66,1085.11,1084.13
2017-10-05,1278.4,1274.5,969.28,970.28,1086.51,1087.28
2017-10-06,1268.2,1261.8,970.43,967.93,1083.93,1078.59
2017-10-09,1282.15,1278.75,976.23,972.23,1092.01,1090.01
2017-10-10,1289.6,1291.4,977.77,978.88,1094.61,1094.07
2017-10-11,1290.2,1289.25,978.62,976.35,1091.9,1087.61
2017-10-12,1294.45,1290.25,977.96,981.75,1092.26,1090.52
2017-10-13,1293.9,1299.6,972.88,975.74,1093.73,1095.43
2017-10-16,1305.15,1303.3,981.08,981.25,1107.03,1104.16
2017-10-17,1289.7,1284.75,973.47,975.38,1097.02,1094.48
2017-10-18,1280.65,1280.2,972.53,973.08,1090.47,1088.55
2017-10-19,1283.4,1286.4,975.64,975.35,1087.42,1085.98
2017-10-20,1280.25,1281.2,974.27,973.2,1084.76,1086.97
2017-10-23,1275.25,1274.9,967.79,966.37,1085.62,1085.07
2017-10-24,1278.3,1276.45,970.36,970.48,1087.32,1085.62
2017-10-25,1273.0,1275.0,964.81,963.26,1081.67,1081.2
2017-10-26,1278.0,1273.75,968.34,965.76,1082.34,1086.89
2017-10-27,1267.8,1266.45,968.35,968.07,1090.18,1093.58
2017-10-30,1272.75,1272.0,966.91,965.32,1093.8,1095.19
2017-10-31,1274.4,1270.15,964.21,959.09,1095.6,1091.69
2017-11-01,1279.25,1277.05,961.48,962.0,1099.52,1097.62
2017-11-02,1276.4,1279.2,965.09,976.03,1095.92,1096.79
2017-11-03,1275.3,1267.2,976.24,970.17,1094.59,1091.82
2017-11-06,1271.6,1270.9,969.72,969.82,1095.61,1097.04
2017-11-07,1276.35,1275.6,970.92,972.01,1103.28,1101.86
2017-11-08,1282.25,1284.0,976.82,980.85,1105.43,1107.19
2017-11-09,1284.0,1284.8,980.98,980.3,1106.29,1104.67
2017-11-10,1284.45,1284.3,976.44,971.96,1102.19,1100.77
2017-11-13,1278.4,1277.95,977.59,976.35,1097.89,1095.71
2017-11-14,1273.7,1274.6,972.47,972.52,1086.59,1084.56
2017-11-15,1285.7,1282.2,976.62,974.22,1086.29,1084.74
2017-11-16,1277.7,1280.0,969.01,969.47,1085.53,1086.59
2017-11-17,1283.85,1284.35,969.31,973.28,1088.19,1088.62
2017-11-20,1292.35,1286.2,974.82,970.44,1096.43,1094.17
2017-11-21,1280.0,1283.3,967.04,968.25,1090.69,1093.37
2017-11-22,1283.95,1286.95,969.25,969.46,1092.51,1093.01
2017-11-23,1290.15,1290.35,969.93,969.96,1089.4,1089.18
2017-11-24,1289.15,1290.5,967.89,966.58,1086.37,1082.6
2017-11-27,1294.7,1294.9,969.73,969.36,1084.83,1085.0
2017-11-28,1293.9,1291.85,972.75,974.18,1088.95,1087.61
2017-11-29,1294.85,1283.85,965.7,957.5,1092.46,1085.11
2017-11-30,1282.15,1280.2,952.64,948.88,1084.06,1074.98
2017-12-01,1277.25,1275.5,946.57,947.31,1072.51,1075.37
2017-12-04,1279.1,1273.45,952.67,942.1,1079.43,1075.68
2017-12-05,1275.9,1266.3,950.29,942.89,1075.71,1070.15
2017-12-06,1268.55,1263.7,948.37,945.25,1072.31,1072.12
2017-12-07,1256.8,1255.0,937.57,934.85,1066.77,1063.74
2017-12-08,1245.85,1250.65,924.42,931.98,1061.09,1063.8
2017-12-11,1251.4,1247.15,935.8,933.74,1061.19,1057.33
2017-12-12,1243.4,1240.9,933.92,930.18,1056.27,1056.87
2017-12-13,1241.6,1242.65,929.96,929.38,1056.97,1057.37
2017-12-14,1255.6,1251.0,935.67,933.0,1062.49,1059.97
2017-12-15,1257.25,1254.6,937.41,941.33,1065.52,1065.66
2017-12-18,1258.65,1260.6,943.11,940.28,1067.71,1067.48
2017-12-19,1263.1,1260.35,944.93,943.5,1070.1,1067.14
2017-12-20,1265.95,1264.55,944.27,943.61,1068.21,1066.4
2017-12-21,1265.85,1264.55,945.97,947.15,1065.09,1065.64
2017-12-22,1268.05,,947.74,,1069.85,
2017-12-27,1285.4,1279.4,958.78,953.92,1081.54,1074.57
2017-12-28,1291.6,1291.0,960.43,959.86,1082.75,1080.44
2017-12-29,1296.5,,960.84,,1082.45,
2018-01-02,1312.8,1312.05,968.85,968.29,1087.52,1090.05
2018-01-03,1314.6,1314.9,968.2,972.37,1092.96,1094.92
2018-01-04,1313.7,1314.5,969.77,970.36,1090.24,1088.01
2018-01-05,1317.9,1317.15,973.4,972.19,1094.25,1095.08
2018-01-08,1318.8,1319.95,974.33,973.86,1099.09,1103.21
2018-01-09,1314.95,1311.0,972.01,970.27,1102.19,1099.8
2018-01-10,1321.65,1319.75,976.96,976.62,1103.31,1100.94
2018-01-11,1319.85,1323.05,978.14,977.2,1104.45,1098.13
2018-01-12,1332.9,1326.8,978.75,970.29,1099.78,1092.89
2018-01-15,1343.0,1339.25,971.93,970.69,1092.93,1092.29
2018-01-16,1334.95,1333.85,970.38,969.58,1091.32,1092.16
2018-01-17,1337.35,1335.65,969.45,968.08,1092.48,1092.96
2018-01-18,1329.75,1332.2,961.14,959.58,1088.4,1086.94
2018-01-19,1335.8,1334.95,960.17,962.1,1087.74,1089.72
2018-01-22,1334.15,1332.6,959.12,956.81,1087.87,1088.6
2018-01-23,1337.1,1333.4,959.1,953.11,1091.74,1085.79
2018-01-24,1350.5,1353.7,957.5,952.73,1093.77,1092.44
2018-01-25,1360.25,1354.95,954.35,947.79,1095.27,1084.91
2018-01-26,1354.35,1353.15,950.21,952.48,1087.41,1087.8
2018-01-29,1348.4,1343.85,955.07,954.67,1085.46,1087.71
2018-01-30,1345.7,1344.9,954.37,951.92,1083.56,1081.17
2018-01-31,1343.35,1345.05,950.29,949.2,1078.98,1079.27
2018-02-01,1341.1,1341.35,941.99,944.44,1077.98,1078.58
2018-02-02,1345.0,1331.15,946.48,941.79,1077.61,1071.18
2018-02-05,1337.1,1333.6,947.2,953.12,1072.49,1075.01
2018-02-06,1344.65,1331.4,962.5,959.67,1083.52,1079.63
2018-02-07,1328.5,1324.65,956.12,950.44,1075.95,1073.36
2018-02-08,1311.05,1315.45,944.87,937.0,1071.13,1071.57
2018-02-09,1316.05,1314.1,945.58,951.54,1072.84,1072.17
2018-02-12,1321.7,1322.3,955.19,956.16,1077.45,1078.07
2018-02-13,1329.4,1325.35,955.04,953.46,1077.61,1071.55
2018-02-14,1330.75,1336.25,959.74,964.64,1077.77,1083.83
2018-02-15,1353.7,1352.45,962.21,959.56,1084.45,1082.1
2018-02-16,1358.6,1352.1,964.61,963.51,1086.47,1087.22
2018-02-19,1347.4,1346.6,961.1,963.9,1085.47,1088.05
2018-02-20,1337.4,1339.85,955.97,958.26,1083.83,1085.41
2018-02-21,1328.6,1330.5,952.87,954.1,1078.16,1079.7
2018-02-22,1323.5,1328.35,952.66,953.09,1076.4,1077.42
2018-02-23,1328.9,1327.95,951.09,949.48,1079.2,1079.09
2018-02-26,1339.05,1333.5,953.0,954.92,1085.3,1083.74
2018-02-27,1332.75,1325.75,954.78,954.01,1081.26,1080.49
2018-02-28,1320.3,1317.85,951.14,954.26,1080.53,1079.32
2018-03-01,1311.25,1307.75,953.8,952.17,1075.75,1075.1
2018-03-02,1316.75,1322.3,955.7,959.2,1071.04,1072.78
2018-03-05,1326.3,1320.4,958.78,955.31,1075.63,1071.11
2018-03-06,1324.95,1331.4,957.01,958.21,1074.0,1073.77
2018-03-07,1332.5,1329.4,960.07,957.43,1071.86,1071.1
2018-03-08,1325.4,1321.0,955.08,953.37,1070.39,1069.75
2018-03-09,1319.35,1320.6,955.21,952.81,1072.5,1072.46
2018-03-12,1317.25,1319.15,950.66,949.39,1069.87,1070.89
2018-03-13,1318.7,1322.75,948.94,946.82,1069.6,1068.52
2018-03-14,1324.95,1323.55,949.59,947.79,1071.35,1070.35
2018-03-15,1323.35,1318.75,949.24,943.3,1070.72,1068.32
2018-03-16,1320.05,1310.1,945.42,942.75,1071.09,1068.39
2018-03-19,1311.7,1312.4,934.59,934.95,1066.41,1065.14
2018-03-20,1312.75,1311.0,935.6,935.53,1066.22,1067.55
2018-03-21,1316.35,1321.35,935.53,939.08,1071.64,1075.71
2018-03-22,1328.85,1329.15,939.36,942.9,1078.1,1080.47
2018-03-23,1342.35,1346.6,952.8,950.97,1088.65,1091.42
2018-03-26,1348.4,1352.4,949.27,951.82,1086.95,1087.19
2018-03-27,1350.65,1341.45,954.64,948.41,1087.41,1082.42
2018-03-28,1341.05,1332.45,946.24,945.11,1082.23,1079.82
2018-03-29,1323.9,1323.85,941.69,941.79,1075.8,1074.57
2018-04-03,1336.6,1333.45,949.65,949.82,1085.99,1087.56
2018-04-04,1343.15,1337.3,955.52,949.75,1092.79,1087.09
2018-04-05,1327.05,1327.7,943.67,946.92,1080.75,1083.67
2018-04-06,1325.6,1331.2,946.08,945.95,1082.75,1085.33
2018-04-09,1328.5,1331.95,941.91,941.69,1082.33,1081.01
2018-04-10,1335.95,1338.95,942.25,944.36,1083.46,1082.81
2018-04-11,1345.2,1350.75,947.96,951.33,1087.86,1091.68
2018-04-12,1345.9,1341.35,951.01,944.18,1090.99,1089.31
2018-04-13,1340.75,1343.7,938.93,942.07,1087.35,1090.01
2018-04-16,1344.4,1349.35,941.21,941.58,1087.62,1089.33
2018-04-17,1342.95,1342.1,937.24,937.86,1084.57,1086.97
2018-04-18,1346.55,1351.45,949.59,949.66,1088.95,1090.89
2018-04-19,1347.9,1348.6,950.54,948.07,1090.59,1090.07
2018-04-20,1340.15,1336.75,953.52,954.17,1089.14,1089.72
2018-04-23,1328.0,1324.3,950.45,949.92,1085.64,1083.67
2018-04-24,1327.35,1328.85,951.84,951.46,1087.76,1086.87
2018-04-25,1325.7,1321.65,949.47,947.76,1085.48,1084.28
2018-04-26,1321.9,1320.7,949.52,944.96,1085.94,1086.67
2018-04-27,1317.7,1321.5,954.41,959.01,1090.79,1093.81
2018-04-30,1316.25,1313.2,958.62,955.09,1087.62,1087.33
2018-05-01,1309.2,1307.1,956.37,958.37,1087.68,1087.9
2018-05-02,1310.75,1304.2,960.52,958.59,1091.99,1089.66
2018-05-03,1313.3,1315.05,966.19,968.01,1094.64,1098.59
2018-05-04,1309.35,1309.4,965.78,969.61,1094.09,1097.8
2018-05-08,1310.05,1306.6,969.44,968.45,1101.88,1103.03
2018-05-09,1306.85,1313.85,965.11,967.39,1102.07,1106.26
2018-05-10,1314.8,1318.8,969.27,976.84,1106.8,1106.74
2018-05-11,1324.8,1324.35,978.23,976.05,1110.45,1106.76
2018-05-14,1320.7,1319.85,972.3,970.88,1101.86,1101.28
2018-05-15,1310.05,1295.0,966.42,961.15,1098.35,1094.15
2018-05-16,1291.75,1291.25,958.61,956.69,1093.6,1094.72
2018-05-17,1288.85,1289.5,952.07,955.91,1090.5,1093.37
2018-05-18,1287.2,1288.3,954.2,957.21,1091.16,1096.21
2018-05-21,1285.85,1288.35,959.24,959.43,1095.67,1095.1
2018-05-22,1293.9,1293.05,961.24,961.51,1095.29,1097.02
2018-05-23,1294.0,1289.0,967.91,965.07,1102.88,1100.42
2018-05-24,1296.35,1304.85,967.73,974.59,1104.88,1112.52
2018-05-25,1303.95,1303.5,976.53,978.41,1113.7,1118.27
2018-05-29,1302.05,1295.5,983.83,976.03,1130.57,1118.66
2018-05-30,1298.6,1300.7,979.27,978.26,1119.26,1119.77
2018-05-31,1303.5,1305.35,978.54,981.1,1113.58,1118.68
2018-06-01,1299.15,1294.6,976.83,971.6,1111.42,1109.21
2018-06-04,1294.65,1295.45,966.46,969.39,1103.82,1105.41
2018-06-05,1292.25,1292.05,966.73,967.62,1105.13,1107.8
2018-06-06,1295.25,1300.1,964.57,967.66,1101.48,1103.26
2018-06-07,1298.3,1297.25,963.86,968.92,1097.97,1097.86
2018-06-08,1299.2,1298.25,968.68,970.44,1103.93,1104.16
2018-06-11,1296.05,1299.6,969.32,970.93,1099.57,1100.89
2018-06-12,1298.3,1298.65,968.27,972.3,1100.44,1101.9
2018-06-13,1294.4,1296.15,971.58,970.95,1101.92,1101.34
2018-06-14,1305.3,1302.75,971.27,977.71,1103.89,1118.02
2018-06-15,1300.1,1285.25,978.98,968.69,1120.04,1107.76
2018-06-18,1281.25,1281.55,966.96,967.7,1103.93,1104.06
2018-06-19,1279.0,1276.15,971.14,969.24,1108.89,1104.12
2018-06-20,1273.25,1274.2,967.29,965.59,1100.6,1099.89
2018-06-21,1263.7,1266.15,963.32,955.69,1096.51,1092.56
2018-06-22,1269.7,1269.15,954.05,956.05,1088.26,1089.31
2018-06-25,1269.8,1268.7,959.46,955.08,1090.25,1085.88
2018-06-26,1257.15,1260.3,949.15,951.78,1077.63,1080.33
2018-06-27,1256.8,1254.6,951.4,953.37,1079.97,1081.34
2018-06-28,1250.5,1251.55,955.26,956.06,1081.68,1081.34
2018-06-29,1250.55,1250.45,950.29,950.59,1073.85,1074.14
2018-07-02,1249.0,1247.8,948.87,951.7,1072.39,1075.1
2018-07-03,1245.85,1251.75,944.85,950.2,1068.81,1074.0
2018-07-04,1256.9,1255.65,951.47,950.15,1079.8,1078.35
2018-07-05,1252.5,1255.5,946.89,949.79,1071.64,1073.08
2018-07-06,1254.2,1255.35,947.55,945.91,1071.09,1067.68
2018-07-09,1262.6,1262.05,946.95,948.3,1072.7,1072.87
2018-07-10,1253.7,1254.0,946.17,945.89,1069.41,1071.17
2018-07-11,1250.0,1251.4,943.63,943.18,1068.38,1065.57
2018-07-12,1244.85,1245.9,942.1,942.15,1065.97,1067.49
2018-07-13,1240.5,1241.7,945.14,942.33,1066.83,1065.88
2018-07-16,1244.9,1241.1,938.41,935.42,1063.52,1059.03
2018-07-17,1243.65,1232.8,938.46,936.56,1059.96,1054.29
2018-07-18,1223.45,1224.5,938.02,938.82,1052.29,1052.34
2018-07-19,1217.4,1217.55,936.06,937.76,1048.79,1049.53
2018-07-20,1224.85,1228.75,940.56,938.03,1050.8,1049.11
2018-07-23,1229.45,1224.95,937.21,934.02,1050.93,1046.6
2018-07-24,1224.3,1228.35,933.77,934.77,1047.63,1049.26
2018-07-25,1230.55,1231.5,935.09,936.06,1051.75,1052.81
2018-07-26,1228.35,1228.25,931.46,934.33,1049.13,1051.5
2018-07-27,1219.15,1223.95,931.06,933.38,1048.1,1050.27
2018-07-30,1222.05,1223.8,931.2,931.68,1045.95,1045.37
2018-07-31,1219.2,1220.95,926.71,930.12,1039.86,1043.3
2018-08-01,1222.75,1219.0,932.47,929.12,1046.55,1043.46
2018-08-02,1217.6,1215.45,931.22,931.03,1048.23,1045.89
2018-08-03,1207.7,1216.3,928.6,935.33,1042.97,1050.4
2018-08-06,1212.0,1209.65,934.94,935.18,1048.26,1047.44
2018-08-07,1215.4,1212.35,937.32,936.3,1048.77,1045.05
2018-08-08,1212.35,1209.55,939.57,939.46,1045.17,1043.72
2018-08-09,1215.5,1214.35,944.08,942.7,1048.13,1047.62
2018-08-10,1211.65,1214.4,947.87,952.94,1056.44,1062.6
2018-08-13,1204.4,1200.35,944.85,939.27,1058.19,1050.55
2018-08-14,1195.3,1197.0,935.32,937.37,1049.11,1051.68
2018-08-15,1186.7,1182.0,933.1,932.83,1047.74,1045.72
2018-08-16,1179.65,1180.4,928.38,926.61,1037.74,1035.33
2018-08-17,1176.7,1178.4,925.59,925.63,1032.79,1032.51
2018-08-20,1188.75,1184.35,933.29,927.58,1042.41,1036.31
2018-08-21,1194.1,1190.95,931.28,925.61,1036.12,1033.63
2018-08-22,1196.85,1196.65,928.52,926.21,1032.88,1031.51
2018-08-23,1187.3,1192.35,923.24,927.05,1027.61,1029.24
2018-08-24,1189.95,1197.7,928.76,930.73,1029.43,1030.86
2018-08-28,1212.75,1212.25,939.88,938.28,1037.02,1033.93
2018-08-29,1204.3,1204.2,935.14,927.84,1032.33,1029.59
2018-08-30,1202.35,1197.3,924.25,920.6,1028.49,1026.8
2018-08-31,1206.85,1202.45,927.58,927.21,1034.03,1033.27
2018-09-03,1201.7,1200.05,933.0,931.84,1035.75,1033.72
2018-09-04,1195.75,1190.85,932.57,928.51,1034.2,1032.59
2018-09-05,1194.7,1196.7,932.46,922.9,1031.74,1029.64
2018-09-06,1204.3,1205.15,931.65,930.98,1035.82,1035.71
2018-09-07,1200.75,1198.9,928.3,924.71,1031.32,1035.25
2018-09-10,1195.8,1196.6,923.28,919.95,1032.45,1031.71
2018-09-11,1194.0,1189.85,915.92,915.95,1028.75,1027.44
2018-09-12,1197.8,1195.6,919.07,919.18,1033.1,1030.37
2018-09-13,1206.65,1209.8,924.41,922.84,1038.68,1034.74
2018-09-14,1206.2,1201.95,918.76,917.81,1030.58,1030.07
2018-09-17,1196.8,1201.9,914.0,913.92,1027.21,1027.86
2018-09-18,1199.4,1200.2,913.94,912.39,1026.81,1026.17
2018-09-19,1203.0,1203.3,912.48,916.19,1028.44,1031.83
2018-09-20,1203.0,1208.35,910.55,909.77,1027.72,1027.22
2018-09-21,1207.6,1198.7,914.88,917.25,1025.25,1020.45
2018-09-24,1198.75,1202.75,913.69,914.93,1018.7,1019.57
2018-09-25,1199.45,1201.9,912.3,914.04,1019.77,1019.93
2018-09-26,1198.8,1194.25,910.49,907.15,1018.86,1017.74
2018-09-27,1196.0,1185.4,911.59,902.56,1020.91,1013.99
2018-09-28,1183.5,1187.25,906.44,912.52,1020.41,1025.07
2018-10-01,1185.3,1189.35,907.94,909.38,1021.02,1024.51
2018-10-02,1192.65,1204.7,919.77,928.46,1035.46,1043.75
2018-10-03,1203.5,1201.2,925.73,924.56,1040.55,1041.8
2018-10-04,1199.45,1203.45,925.02,923.41,1043.28,1044.23
2018-10-05,1201.1,1203.8,921.48,919.82,1045.08,1043.45
2018-10-08,1194.8,1186.95,914.86,909.09,1040.67,1034.43
2018-10-09,1187.4,1185.55,910.26,908.37,1036.01,1035.58
2018-10-10,1186.4,1188.6,902.02,901.32,1033.0,1031.59
2018-10-11,1201.1,1205.55,910.31,911.76,1040.27,1042.68
2018-10-12,1218.75,1219.75,922.11,925.3,1052.15,1056.55
2018-10-15,1233.0,1229.95,937.7,936.36,1064.45,1061.57
2018-10-16,1228.85,1230.7,931.35,930.9,1061.73,1060.99
2018-10-17,1226.75,1229.05,933.68,935.8,1061.38,1065.09
2018-10-18,1224.6,1223.0,933.76,934.01,1062.83,1064.13
2018-10-19,1228.25,1227.85,942.44,940.78,1073.12,1068.84
2018-10-22,1222.9,1222.3,938.09,942.15,1062.21,1064.75
2018-10-23,1235.6,1235.95,950.67,951.06,1076.45,1077.87
2018-10-24,1231.65,1230.55,952.8,951.95,1078.68,1079.44
2018-10-25,1232.15,1230.8,954.67,958.3,1079.36,1081.5
2018-10-26,1236.05,1233.85,964.98,963.27,1087.23,1086.16
2018-10-29,1230.75,1230.8,958.88,960.64,1078.38,1081.38
2018-10-30,1220.0,1225.4,956.36,961.69,1074.33,1077.74
2018-10-31,1217.7,1214.95,955.77,951.79,1074.25,1073.17
2018-11-01,1223.25,1231.15,950.47,950.94,1075.85,1079.35
2018-11-02,1235.5,1232.1,948.0,948.84,1079.83,1079.07
2018-11-05,1231.6,1232.25,946.61,946.0,1081.96,1081.3
2018-11-06,1234.85,1231.6,947.75,942.42,1083.58,1078.64
2018-11-07,1235.05,1229.95,938.64,935.5,1074.62,1071.41
2018-11-08,1223.45,1224.15,932.02,934.15,1071.01,1070.52
2018-11-09,1219.05,1211.4,936.96,928.78,1075.81,1067.36
2018-11-12,1207.05,1205.55,940.05,934.3,1072.34,1069.93
2018-11-13,1197.55,1202.1,928.7,928.14,1066.18,1066.74
2018-11-14,1201.45,1203.25,927.04,925.78,1066.05,1061.75
2018-11-15,1210.6,1211.85,948.26,946.94,1072.71,1072.0
2018-11-16,1215.8,1222.4,948.93,950.42,1073.07,1071.92
2018-11-19,1223.55,1221.6,951.07,952.12,1070.97,1068.9
2018-11-20,1223.1,1223.0,951.45,953.45,1069.97,1073.92
2018-11-21,1224.0,1226.1,957.29,959.06,1075.04,1075.9
2018-11-22,1228.25,1227.05,950.42,953.66,1074.72,1076.12
2018-11-23,1222.15,1223.65,951.69,953.71,1075.13,1078.4
2018-11-26,1226.65,1223.4,954.58,952.54,1079.33,1077.57
2018-11-27,1225.05,1221.2,959.7,958.76,1082.21,1080.76
2018-11-28,1213.2,1213.25,949.69,949.0,1074.77,1075.79
2018-11-29,1226.45,1226.25,959.94,960.03,1079.15,1077.87
2018-11-30,1220.45,1217.55,956.95,955.65,1073.75,1074.0
2018-12-03,1231.05,1230.3,966.0,967.38,1084.92,1085.25
2018-12-04,1239.25,1240.3,966.74,972.89,1086.45,1089.36
2018-12-05,1236.15,1235.9,970.13,971.66,1090.16,1091.18
2018-12-06,1236.45,1242.55,971.48,972.17,1091.66,1090.46
2018-12-07,1241.2,1243.3,972.98,974.62,1091.51,1091.99
2018-12-10,1246.8,1245.35,980.61,985.94,1092.57,1091.92
2018-12-11,1248.25,1245.3,988.99,990.64,1096.59,1098.35
2018-12-12,1244.75,1245.75,993.31,987.01,1098.24,1096.26
2018-12-13,1244.45,1242.75,982.87,983.76,1093.62,1095.48
2018-12-14,1239.15,1235.35,983.39,984.45,1096.9,1094.64
2018-12-17,1239.1,1241.65,982.61,984.5,1093.13,1094.89
2018-12-18,1248.8,1246.3,987.43,985.45,1096.7,1096.49
2018-12-19,1248.6,1255.0,986.77,990.7,1094.65,1098.13
2018-12-20,1255.0,1259.75,988.69,995.45,1093.73,1100.77
2018-12-21,1257.6,1258.15,993.76,994.82,1101.53,1103.4
2018-12-24,1261.25,,996.26,,1105.23,
2018-12-27,1271.1,1268.0,1006.2,1002.73,1115.26,1109.88
2018-12-28,1277.25,1279.0,1009.16,1008.24,1114.91,1116.69
2018-12-31,1281.65,,1005.45,,1120.03,
2019-01-02,1287.2,1282.9,1014.44,1017.34,1125.27,1129.21
2019-01-03,1287.95,1290.45,1024.05,1024.49,1132.62,1132.24
2019-01-04,1290.35,1279.9,1016.8,1013.42,1131.51,1127.34
2019-01-07,1291.5,1292.2,1013.83,1011.28,1129.03,1126.93
2019-01-08,1283.9,1286.45,1006.71,1010.38,1121.62,1124.36
2019-01-09,1281.3,1288.6,1006.46,1007.94,1118.32,1118.12
2019-01-10,1292.4,1291.9,1012.98,1012.46,1121.54,1120.85
2019-01-11,1292.8,1288.95,1012.91,1007.57,1121.89,1123.96
2019-01-14,1293.7,1292.75,1007.02,1006.15,1129.27,1127.41
2019-01-15,1289.35,1294.4,1002.99,1008.6,1127.67,1130.53
2019-01-16,1290.5,1292.3,1002.46,1002.95,1130.99,1133.86
2019-01-17,1294.0,1290.7,1004.92,999.39,1135.87,1133.49
2019-01-18,1285.05,1284.2,993.34,994.74,1126.86,1128.94
2019-01-21,1278.7,1279.55,995.08,994.08,1124.11,1125.75
2019-01-22,1284.75,1282.1,994.14,991.96,1130.58,1129.02
2019-01-23,1284.9,1279.8,990.14,979.94,1131.74,1125.84
2019-01-24,1279.75,1283.7,981.7,983.57,1128.36,1128.12
2019-01-25,1282.95,1293.9,981.33,985.56,1132.08,1137.08
2019-01-28,1301.0,1302.15,987.98,988.59,1139.81,1139.51
2019-01-29,1308.35,1307.55,994.48,992.56,1143.24,1144.37
2019-01-30,1312.95,1310.7,1002.04,1002.55,1148.44,1148.3
2019-01-31,1322.5,1323.25,1006.95,1009.38,1152.16,1152.68
2019-02-01,1320.75,1318.7,1010.9,1008.54,1151.56,1150.83
2019-02-04,1311.0,1312.15,1004.36,1004.45,1145.55,1147.87
2019-02-05,1314.0,1314.2,1009.15,1013.91,1150.67,1151.37
2019-02-06,1313.35,1312.4,1013.51,1012.12,1152.86,1152.94
2019-02-07,1306.6,1310.0,1012.88,1009.49,1152.55,1154.11
2019-02-08,1311.1,1314.85,1012.04,1016.25,1156.65,1159.7
2019-02-11,1306.75,1306.4,1012.86,1014.81,1156.21,1157.08
2019-02-12,1311.6,1310.0,1021.21,1016.56,1163.0,1160.01
2019-02-13,1311.15,1312.8,1017.45,1017.16,1158.79,1161.7
2019-02-14,1305.65,1311.45,1017.49,1025.82,1158.5,1161.29
2019-02-15,1318.0,1316.55,1027.64,1027.17,1168.28,1168.17
2019-02-18,1323.95,1325.5,1025.13,1025.14,1169.58,1170.81
2019-02-19,1329.55,1334.15,1028.81,1027.03,1175.72,1178.59
2019-02-20,1345.75,1343.75,1032.86,1031.46,1186.82,1185.05
2019-02-21,1335.05,1331.25,1021.85,1019.87,1177.78,1173.63
2019-02-22,1322.25,1329.05,1016.15,1020.71,1166.49,1172.49
2019-02-25,1329.15,1331.05,1016.8,1018.79,1170.32,1172.39
2019-02-26,1327.55,1325.05,1005.49,1005.98,1168.11,1167.24
2019-02-27,1326.45,1322.85,998.02,992.8,1164.09,1162.39
2019-02-28,1325.45,1319.15,996.21,991.87,1162.82,1158.74
2019-03-01,1309.95,1311.95,989.27,988.03,1152.23,1150.45
2019-03-04,1287.45,1285.4,972.93,974.33,1135.14,1135.01
2019-03-05,1285.0,1283.8,975.19,977.61,1134.78,1134.49
2019-03-06,1285.55,1285.85,978.82,977.25,1137.45,1136.82
2019-03-07,1286.4,1285.3,978.18,981.2,1137.05,1144.17
2019-03-08,1294.1,1296.75,989.34,992.79,1153.95,1154.37
2019-03-11,1296.35,1292.75,998.32,988.57,1153.49,1150.03
2019-03-12,1296.95,1297.05,986.85,987.96,1150.78,1150.74
2019-03-13,1308.4,1306.95,994.25,991.58,1158.2,1156.13
2019-03-14,1299.2,1295.55,982.84,977.49,1148.88,1146.43
2019-03-15,1302.65,1303.5,981.55,982.06,1150.5,1150.08
2019-03-18,1305.35,1305.6,986.19,986.25,1150.01,1150.89
2019-03-19,1308.35,1307.7,985.06,986.01,1152.53,1152.08
2019-03-20,1303.0,1303.7,985.07,987.94,1147.81,1147.78
2019-03-21,1317.3,1309.6,1002.99,998.7,1155.8,1151.79
2019-03-22,1311.1,1311.3,998.8,995.28,1159.41,1162.99
2019-03-25,1319.35,1319.55,1001.39,999.43,1166.04,1165.82
2019-03-26,1315.25,1316.3,993.15,994.73,1162.02,1165.19
2019-03-27,1318.25,1309.7,997.78,992.49,1168.23,1164.45
2019-03-28,1306.9,1295.15,995.2,989.11,1161.18,1152.68
2019-03-29,1291.15,1295.4,991.09,996.68,1151.19,1153.81
2019-04-01,1291.9,1293.5,987.27,986.68,1149.15,1152.25
2019-04-02,1287.2,1290.3,984.97,988.37,1148.95,1151.59
2019-04-03,1291.85,1290.45,980.38,981.26,1148.84,1147.98
2019-04-04,1291.6,1283.15,981.87,978.66,1149.78,1144.18
2019-04-05,1288.9,1288.45,985.11,989.53,1147.51,1148.01
2019-04-08,1297.1,1300.0,993.58,996.45,1154.29,1153.49
2019-04-09,1301.85,1303.0,995.13,997.71,1155.0,1155.24
2019-04-10,1304.8,1305.45,998.04,999.06,1157.23,1161.07
2019-04-11,1304.65,1298.8,997.01,993.19,1156.44,1152.43
2019-04-12,1296.15,1294.3,991.68,986.9,1146.06,1143.64
2019-04-15,1286.75,1285.65,982.43,981.21,1137.23,1137.41
2019-04-16,1283.75,1276.35,981.3,977.17,1137.4,1129.83
2019-04-17,1276.1,1275.85,978.77,978.19,1127.82,1128.74
2019-04-18,1276.5,1275.7,981.12,980.12,1134.17,1134.22
2019-04-23,1273.45,1269.5,979.67,979.67,1131.46,1132.52
2019-04-24,1273.8,1271.65,984.9,982.48,1135.34,1136.35
2019-04-25,1277.85,1280.8,991.87,992.36,1146.87,1149.65
2019-04-26,1281.5,1284.2,992.78,993.97,1150.02,1151.16
2019-04-29,1282.15,1279.5,991.1,991.1,1148.55,1147.2
2019-04-30,1285.15,1282.3,989.44,983.78,1145.97,1142.79
2019-05-01,1281.8,1283.8,980.45,981.47,1140.8,1141.94
2019-05-02,1271.45,1270.95,973.55,975.58,1134.39,1136.1
2019-05-03,1270.05,1278.55,976.8,980.01,1138.47,1144.3
2019-05-07,1281.3,1281.2,978.79,981.01,1144.2,1145.26
2019-05-08,1287.75,1285.2,987.83,988.19,1149.7,1147.68
2019-05-09,1284.1,1286.1,987.47,989.65,1147.21,1144.5
2019-05-10,1285.4,1287.1,987.83,987.46,1144.01,1144.36
2019-05-13,1282.95,1295.6,985.95,994.89,1142.47,1151.27
2019-05-14,1297.6,1298.4,1002.14,1005.48,1154.34,1158.04
2019-05-15,1298.9,1299.1,1005.87,1011.87,1158.75,1161.53
2019-05-16,1295.55,1291.7,1009.62,1009.46,1155.76,1154.78
2019-05-17,1285.8,1280.8,1007.55,1005.17,1152.08,1146.7
2019-05-20,1275.25,1276.85,1000.05,1003.22,1142.62,1143.42
2019-05-21,1276.0,1271.15,1004.85,998.62,1144.19,1139.84
2019-05-22,1274.0,1273.8,1005.44,1008.09,1141.12,1141.2
2019-05-23,1275.95,1283.65,1009.79,1015.37,1146.19,1152.46
2019-05-24,1281.5,1282.5,1011.36,1011.89,1145.92,1145.4
2019-05-28,1283.9,1278.3,1012.87,1008.2,1146.91,1142.29
2019-05-29,1283.5,1281.65,1016.02,1013.27,1151.04,1150.67
2019-05-30,1276.45,1280.95,1010.44,1015.92,1146.25,1151.7
2019-05-31,1296.0,1295.55,1029.28,1028.8,1162.12,1161.07
2019-06-03,1313.95,1317.1,1039.47,1042.35,1175.99,1175.38
2019-06-04,1323.6,1324.25,1045.51,1043.77,1177.47,1177.26
2019-06-05,1337.75,1335.05,1052.01,1049.22,1185.38,1184.99
2019-06-06,1336.65,1335.5,1053.15,1051.17,1189.62,1185.92
2019-06-07,1334.3,1340.65,1049.16,1052.14,1184.19,1184.6
2019-06-10,1328.6,1328.6,1046.94,1048.66,1175.41,1175.94
2019-06-11,1322.65,1324.3,1040.53,1041.3,1168.96,1170.42
2019-06-12,1336.65,1332.35,1049.27,1045.76,1179.99,1177.26
2019-06-13,1335.8,1335.9,1054.21,1052.69,1182.85,1184.81
2019-06-14,1352.45,1351.25,1069.79,1070.33,1200.03,1201.8
2019-06-17,1333.2,1341.3,1059.49,1065.13,1188.81,1193.09
2019-06-18,1344.55,1341.35,1073.22,1070.67,1201.89,1198.09
2019-06-19,1342.4,1344.05,1066.67,1066.64,1198.36,1199.43
2019-06-20,1381.65,1379.5,1086.25,1087.74,1222.9,1221.27
2019-06-21,1388.35,1397.15,1095.96,1101.93,1228.55,1233.12
2019-06-24,1405.45,1405.7,1102.58,1105.3,1233.56,1235.05
2019-06-25,1429.55,1431.4,1120.62,1124.36,1255.72,1256.2
2019-06-26,1406.75,1403.95,1109.22,1106.73,1238.5,1236.32
2019-06-27,1402.25,1402.5,1103.71,1105.87,1233.14,1234.76
2019-06-28,1413.2,1409.0,1114.87,1108.18,1241.07,1237.81
2019-07-01,1390.05,1390.1,1099.81,1099.99,1227.41,1227.74
2019-07-02,1393.1,1391.05,1105.01,1101.02,1233.59,1231.77
2019-07-03,1425.1,1413.5,1133.52,1123.31,1262.78,1251.65
2019-07-04,1415.25,1414.9,1125.41,1125.55,1254.19,1254.59
2019-07-05,1414.4,1388.65,1126.43,1110.92,1255.99,1237.7
2019-07-08,1404.9,1400.1,1121.11,1119.38,1251.2,1248.19
2019-07-09,1387.9,1391.55,1113.51,1115.61,1239.39,1241.54
2019-07-10,1395.45,1408.3,1117.34,1126.78,1243.35,1252.68
2019-07-11,1423.1,1413.75,1135.06,1126.62,1262.72,1255.83
2019-07-12,1405.6,1407.6,1122.23,1122.14,1248.74,1251.5
2019-07-15,1416.25,1412.4,1127.76,1127.24,1255.93,1253.79
2019-07-16,1416.1,1409.85,1136.85,1134.79,1260.05,1256.88
2019-07-17,1400.8,1410.35,1129.61,1135.61,1249.09,1256.9
2019-07-18,1420.9,1417.45,1139.7,1135.94,1264.74,1263.51
2019-07-19,1437.05,1439.7,1148.06,1148.88,1278.11,1281.48
2019-07-22,1424.45,1427.75,1142.69,1143.63,1270.04,1272.13
2019-07-23,1417.55,1425.55,1140.42,1145.29,1268.14,1277.01
2019-07-24,1425.55,1426.95,1142.29,1142.7,1279.86,1279.69
2019-07-25,1426.35,1416.1,1143.08,1132.88,1281.86,1265.85
2019-07-26,1418.25,1420.4,1140.27,1144.7,1273.02,1275.95
2019-07-29,1418.95,1419.05,1150.91,1157.94,1275.78,1275.3
2019-07-30,1428.45,1425.9,1173.47,1171.95,1281.75,1279.6
2019-07-31,1430.55,1427.55,1175.48,1167.45,1283.2,1281.37
2019-08-01,1406.4,1406.8,1161.12,1161.74,1273.35,1273.29
2019-08-02,1436.05,1441.75,1184.17,1187.28,1294.02,1298.44
2019-08-05,1457.45,1465.25,1199.92,1203.85,1307.92,1310.23
2019-08-06,1461.85,1465.25,1199.59,1201.21,1304.85,1311.11
2019-08-07,1487.65,1506.05,1225.82,1239.33,1330.11,1341.44
2019-08-08,1497.4,1495.75,1230.26,1234.14,1335.08,1335.7
2019-08-09,1503.5,1497.7,1242.19,1240.99,1342.02,1338.05
2019-08-12,1501.95,1504.7,1244.82,1243.63,1343.64,1341.74
2019-08-13,1527.2,1498.4,1265.9,1240.38,1363.48,1338.67
2019-08-14,1500.35,1513.25,1241.69,1253.73,1341.61,1356.17
2019-08-15,1517.65,1515.65,1254.49,1250.26,1361.48,1363.78
2019-08-16,1509.05,1515.25,1242.55,1246.14,1361.46,1367.82
2019-08-19,1499.35,1496.6,1236.66,1235.29,1350.76,1348.89
2019-08-20,1502.65,1504.55,1242.69,1239.6,1356.44,1357.86
2019-08-21,1499.65,1503.25,1235.41,1238.53,1351.48,1354.43
2019-08-22,1498.7,1502.05,1234.63,1225.97,1351.98,1354.1
2019-08-23,1495.5,1503.8,1224.37,1228.91,1351.48,1357.63
2019-08-27,1531.85,1532.95,1250.91,1247.51,1378.97,1380.88
2019-08-28,1541.75,1537.15,1263.31,1258.77,1389.89,1387.43
2019-08-29,1536.65,1540.2,1260.51,1262.96,1387.29,1392.03
2019-08-30,1526.55,1528.4,1253.14,1251.15,1382.75,1383.51
2019-09-02,1523.35,1525.95,1260.42,1265.01,1388.69,1391.51