Date,Open,High,Low,Close,Volume
2000-01-03,104.51,104.51,104.51,104.51,0
2000-01-04,108.08,108.08,108.08,108.08,0
2000-01-05,106.42,106.42,106.42,106.42,0
2000-01-06,104.48,104.48,104.48,104.48,0
2000-01-07,106.86,106.86,106.86,106.86,0
2000-01-10,107.64,107.64,107.64,107.64,0
2000-01-11,108.35,108.35,108.35,108.35,0
2000-01-12,108.8,108.8,108.8,108.8,0
2000-01-13,110.56,110.56,110.56,110.56,0
2000-01-14,109.4,109.4,109.4,109.4,0
2000-01-17,110.1,110.1,110.1,110.1,0
2000-01-18,107.91,107.91,107.91,107.91,0
2000-01-19,108.56,108.56,108.56,108.56,0
2000-01-20,107.84,107.84,107.84,107.84,0
2000-01-21,109.14,109.14,109.14,109.14,0
2000-01-24,109.01,109.01,109.01,109.01,0
2000-01-25,108.93,108.93,108.93,108.93,0
2000-01-26,110.5,110.5,110.5,110.5,0
2000-01-27,109.66,109.66,109.66,109.66,0
2000-01-28,110.17,110.17,110.17,110.17,0
2000-01-31,111.14,111.14,111.14,111.14,0
2000-02-01,109.79,109.79,109.79,109.79,0
2000-02-02,109.22,109.22,109.22,109.22,0
2000-02-03,109.5,109.5,109.5,109.5,0
2000-02-04,109.99,109.99,109.99,109.99,0
2000-02-07,109.01,109.01,109.01,109.01,0
2000-02-08,110.55,110.55,110.55,110.55,0
2000-02-09,110.14,110.14,110.14,110.14,0
2000-02-10,110.31,110.31,110.31,110.31,0
2000-02-11,109.2,109.2,109.2,109.2,0
2000-02-14,108.98,108.98,108.98,108.98,0
2000-02-15,110.42,110.42,110.42,110.42,0
2000-02-16,112.21,112.21,112.21,112.21,0
2000-02-17,111.86,111.86,111.86,111.86,0
2000-02-18,111.51,111.51,111.51,111.51,0
2000-02-21,110.98,110.98,110.98,110.98,0
2000-02-22,110.61,110.61,110.61,110.61,0
2000-02-23,109.19,109.19,109.19,109.19,0
2000-02-24,109.29,109.29,109.29,109.29,0
2000-02-25,108.58,108.58,108.58,108.58,0
2000-02-28,107.78,107.78,107.78,107.78,0
2000-02-29,107.2,107.2,107.2,107.2,0
2000-03-01,108.6,108.6,108.6,108.6,0
2000-03-02,110.36,110.36,110.36,110.36,0
2000-03-03,113.32,113.32,113.32,113.32,0
2000-03-06,113.58,113.58,113.58,113.58,0
2000-03-07,113.52,113.52,113.52,113.52,0
2000-03-08,114.45,114.45,114.45,114.45,0
2000-03-09,116.43,116.43,116.43,116.43,0
2000-03-10,118.89,118.89,118.89,118.89,0
2000-03-13,119.75,119.75,119.75,119.75,0
2000-03-14,120.92,120.92,120.92,120.92,0
2000-03-15,122.4,122.4,122.4,122.4,0
2000-03-16,123.99,123.99,123.99,123.99,0
2000-03-17,123.35,123.35,123.35,123.35,0
2000-03-20,123.79,123.79,123.79,123.79,0
2000-03-21,123.49,123.49,123.49,123.49,0
2000-03-22,123.24,123.24,123.24,123.24,0
2000-03-23,125.91,125.91,125.91,125.91,0
2000-03-24,125.58,125.58,125.58,125.58,0
2000-03-27,130.37,130.37,130.37,130.37,0
2000-03-28,131.57,131.57,131.57,131.57,0
2000-03-29,128.83,128.83,128.83,128.83,0
2000-03-30,128.51,128.51,128.51,128.51,0
2000-03-31,129.89,129.89,129.89,129.89,0
2000-04-03,127.31,127.31,127.31,127.31,0
2000-04-04,126.99,126.99,126.99,126.99,0
2000-04-05,127.56,127.56,127.56,127.56,0
2000-04-06,126.33,126.33,126.33,126.33,0
2000-04-07,127.24,127.24,127.24,127.24,0
2000-04-10,126.93,126.93,126.93,126.93,0
2000-04-11,127.54,127.54,127.54,127.54,0
2000-04-12,131.08,131.08,131.08,131.08,0
2000-04-13,127.9,127.9,127.9,127.9,0
2000-04-14,128.39,128.39,128.39,128.39,0
2000-04-17,126.84,126.84,126.84,126.84,0
2000-04-18,125.82,125.82,125.82,125.82,0
2000-04-19,125.32,125.32,125.32,125.32,0
2000-04-20,126.04,126.04,126.04,126.04,0
2000-04-21,126.04,126.04,126.04,126.04,0
2000-04-24,126.04,126.04,126.04,126.04,0
2000-04-25,126.26,126.26,126.26,126.26,0
2000-04-26,124.27,124.27,124.27,124.27,0
2000-04-27,123.33,123.33,123.33,123.33,0
2000-04-28,124.6,124.6,124.6,124.6,0
2000-05-01,124.6,124.6,124.6,124.6,0
2000-05-02,123,123,123,123,0
2000-05-03,122.53,122.53,122.53,122.53,0
2000-05-04,119.75,119.75,119.75,119.75,0
2000-05-05,120.23,120.23,120.23,120.23,0
2000-05-08,121.11,121.11,121.11,121.11,0
2000-05-09,123.01,123.01,123.01,123.01,0
2000-05-10,121.57,121.57,121.57,121.57,0
2000-05-11,120.69,120.69,120.69,120.69,0
2000-05-12,120.73,120.73,120.73,120.73,0
2000-05-15,120.15,120.15,120.15,120.15,0
2000-05-16,120.96,120.96,120.96,120.96,0
2000-05-17,121.19,121.19,121.19,121.19,0
2000-05-18,121.24,121.24,121.24,121.24,0
2000-05-19,122.25,122.25,122.25,122.25,0
2000-05-22,122.87,122.87,122.87,122.87,0
2000-05-23,122.65,122.65,122.65,122.65,0
2000-05-24,124.19,124.19,124.19,124.19,0
2000-05-25,120.5,120.5,120.5,120.5,0
2000-05-26,117.62,117.62,117.62,117.62,0
2000-05-29,117.36,117.36,117.36,117.36,0
2000-05-30,116.98,116.98,116.98,116.98,0
2000-05-31,117.4,117.4,117.4,117.4,0
2000-06-01,117.05,117.05,117.05,117.05,0
2000-06-02,117.51,117.51,117.51,117.51,0
2000-06-05,117.31,117.31,117.31,117.31,0
2000-06-06,122.95,122.95,122.95,122.95,0
2000-06-07,121.8,121.8,121.8,121.8,0
2000-06-08,121.79,121.79,121.79,121.79,0
2000-06-09,120.23,120.23,120.23,120.23,0
2000-06-12,126.15,126.15,126.15,126.15,0
2000-06-13,128.49,128.49,128.49,128.49,0
2000-06-14,125.72,125.72,125.72,125.72,0
2000-06-15,126.92,126.92,126.92,126.92,0
2000-06-16,127.14,127.14,127.14,127.14,0
2000-06-19,127.42,127.42,127.42,127.42,0
2000-06-20,120.87,120.87,120.87,120.87,0
2000-06-21,120.94,120.94,120.94,120.94,0
2000-06-22,118.41,118.41,118.41,118.41,0
2000-06-23,118.41,118.41,118.41,118.41,0
2000-06-26,122.06,122.06,122.06,122.06,0
2000-06-27,117.2,117.2,117.2,117.2,0
2000-06-28,117.53,117.53,117.53,117.53,0
2000-06-29,115.95,115.95,115.95,115.95,0
2000-06-30,120.29,120.29,120.29,120.29,0
2000-07-03,118.61,118.61,118.61,118.61,0
2000-07-04,116.98,116.98,116.98,116.98,0
2000-07-05,119.79,119.79,119.79,119.79,0
2000-07-06,116.66,116.66,116.66,116.66,0
2000-07-07,116.76,116.76,116.76,116.76,0
2000-07-10,118.84,118.84,118.84,118.84,0
2000-07-11,121.34,121.34,121.34,121.34,0
2000-07-12,122.18,122.18,122.18,122.18,0
2000-07-13,117.54,117.54,117.54,117.54,0
2000-07-14,118.84,118.84,118.84,118.84,0
2000-07-17,118.8,118.8,118.8,118.8,0
2000-07-18,119.67,119.67,119.67,119.67,0
2000-07-19,122.36,122.36,122.36,122.36,0
2000-07-20,123.52,123.52,123.52,123.52,0
2000-07-21,119.19,119.19,119.19,119.19,0
2000-07-24,119.34,119.34,119.34,119.34,0
2000-07-25,118.82,118.82,118.82,118.82,0
2000-07-26,119.54,119.54,119.54,119.54,0
2000-07-27,119.32,119.32,119.32,119.32,0
2000-07-28,117.65,117.65,117.65,117.65,0
2000-07-31,115.45,115.45,115.45,115.45,0
2000-08-01,116.62,116.62,116.62,116.62,0
2000-08-02,116.81,116.81,116.81,116.81,0
2000-08-03,117.09,117.09,117.09,117.09,0
2000-08-04,116.19,116.19,116.19,116.19,0
2000-08-07,116.7,116.7,116.7,116.7,0
2000-08-08,115.46,115.46,115.46,115.46,0
2000-08-09,117.76,117.76,117.76,117.76,0
2000-08-10,113.48,113.48,113.48,113.48,0
2000-08-11,115.76,115.76,115.76,115.76,0
2000-08-14,117.2,117.2,117.2,117.2,0
2000-08-15,114.82,114.82,114.82,114.82,0
2000-08-16,115.32,115.32,115.32,115.32,0
2000-08-17,115.52,115.52,115.52,115.52,0
2000-08-18,116.86,116.86,116.86,116.86,0
2000-08-21,116.07,116.07,116.07,116.07,0
2000-08-22,115.36,115.36,115.36,115.36,0
2000-08-23,113.71,113.71,113.71,113.71,0
2000-08-24,116.43,116.43,116.43,116.43,0
2000-08-25,119.38,119.38,119.38,119.38,0
2000-08-28,129.62,129.62,129.62,129.62,0
2000-08-29,130.15,130.15,130.15,130.15,0
2000-08-30,134.6,134.6,134.6,134.6,0
2000-08-31,134.87,134.87,134.87,134.87,0
2000-09-01,135.57,135.57,135.57,135.57,0
2000-09-04,136.66,136.66,136.66,136.66,0
2000-09-05,133.83,133.83,133.83,133.83,0
2000-09-06,133.81,133.81,133.81,133.81,0
2000-09-07,134.55,134.55,134.55,134.55,0
2000-09-08,139.25,139.25,139.25,139.25,0
2000-09-11,138.88,138.88,138.88,138.88,0
2000-09-12,138.33,138.33,138.33,138.33,0
2000-09-13,140.21,140.21,140.21,140.21,0
2000-09-14,140.81,140.81,140.81,140.81,0
2000-09-15,140.15,140.15,140.15,140.15,0
2000-09-18,140.34,140.34,140.34,140.34,0
2000-09-19,141.28,141.28,141.28,141.28,0
2000-09-20,141.52,141.52,141.52,141.52,0
2000-09-21,141,141,141,141,0
2000-09-22,139.96,139.96,139.96,139.96,0
2000-09-25,139.84,139.84,139.84,139.84,0
2000-09-26,140.85,140.85,140.85,140.85,0
2000-09-27,142.08,142.08,142.08,142.08,0
2000-09-28,147.88,147.88,147.88,147.88,0
2000-09-29,151.43,151.43,151.43,151.43,0
2000-10-02,149.89,149.89,149.89,149.89,0
2000-10-03,150.76,150.76,150.76,150.76,0
2000-10-04,154.46,154.46,154.46,154.46,0
2000-10-05,151.4,151.4,151.4,151.4,0
2000-10-06,148.1,148.1,148.1,148.1,0
2000-10-09,147.12,147.12,147.12,147.12,0
2000-10-10,143.42,143.42,143.42,143.42,0
2000-10-11,145.2,145.2,145.2,145.2,0
2000-10-12,146.55,146.55,146.55,146.55,0
2000-10-13,147.39,147.39,147.39,147.39,0
2000-10-16,148.49,148.49,148.49,148.49,0
2000-10-17,151.9,151.9,151.9,151.9,0
2000-10-18,147.16,147.16,147.16,147.16,0
2000-10-19,151.5,151.5,151.5,151.5,0
2000-10-20,149.8,149.8,149.8,149.8,0
2000-10-23,152.27,152.27,152.27,152.27,0
2000-10-24,152.53,152.53,152.53,152.53,0
2000-10-25,150.37,150.37,150.37,150.37,0
2000-10-26,153.04,153.04,153.04,153.04,0
2000-10-27,151.64,151.64,151.64,151.64,0
2000-10-30,152.77,152.77,152.77,152.77,0
2000-10-31,154.32,154.32,154.32,154.32,0
2000-11-01,156.05,156.05,156.05,156.05,0
2000-11-02,160.71,160.71,160.71,160.71,0
2000-11-03,160.89,160.89,160.89,160.89,0
2000-11-06,161.6,161.6,161.6,161.6,0
2000-11-07,160.99,160.99,160.99,160.99,0
2000-11-08,161.31,161.31,161.31,161.31,0
2000-11-09,161.34,161.34,161.34,161.34,0
2000-11-10,160.47,160.47,160.47,160.47,0
2000-11-13,162.15,162.15,162.15,162.15,0
2000-11-14,161.9,161.9,161.9,161.9,0
2000-11-15,161.85,161.85,161.85,161.85,0
2000-11-16,162.74,162.74,162.74,162.74,0
2000-11-17,161.36,161.36,161.36,161.36,0
2000-11-20,162.18,162.18,162.18,162.18,0
2000-11-21,162.06,162.06,162.06,162.06,0
2000-11-22,163.03,163.03,163.03,163.03,0
2000-11-23,161.93,161.93,161.93,161.93,0
2000-11-24,161.14,161.14,161.14,161.14,0
2000-11-27,161.41,161.41,161.41,161.41,0
2000-11-28,162.01,162.01,162.01,162.01,0
2000-11-29,161.49,161.49,161.49,161.49,0
2000-11-30,160.04,160.04,160.04,160.04,0
2000-12-01,160.06,160.06,160.06,160.06,0
2000-12-04,159.01,159.01,159.01,159.01,0
2000-12-05,159.97,159.97,159.97,159.97,0
2000-12-06,157.89,157.89,157.89,157.89,0
2000-12-07,157.24,157.24,157.24,157.24,0
2000-12-08,157.02,157.02,157.02,157.02,0
2000-12-11,156.28,156.28,156.28,156.28,0
2000-12-12,157.86,157.86,157.86,157.86,0
2000-12-13,155.28,155.28,155.28,155.28,0
2000-12-14,155.84,155.84,155.84,155.84,0
2000-12-15,155.99,155.99,155.99,155.99,0
2000-12-18,154.24,154.24,154.24,154.24,0
2000-12-19,154.22,154.22,154.22,154.22,0
2000-12-20,153.1,153.1,153.1,153.1,0
2000-12-21,152.74,152.74,152.74,152.74,0
2000-12-22,151.59,151.59,151.59,151.59,0
2000-12-25,151.59,151.59,151.59,151.59,0
2000-12-26,151.59,151.59,151.59,151.59,0
2000-12-27,152.73,152.73,152.73,152.73,0
2000-12-28,155.11,155.11,155.11,155.11,0
2000-12-29,155.78,155.78,155.78,155.78,0
2001-01-01,155.78,155.78,155.78,155.78,0
2001-01-02,155.74,155.74,155.74,155.74,0
2001-01-03,155.59,155.59,155.59,155.59,0
2001-01-04,155.38,155.38,155.38,155.38,0
2001-01-05,156.37,156.37,156.37,156.37,0
2001-01-08,155.65,155.65,155.65,155.65,0
2001-01-09,155.23,155.23,155.23,155.23,0
2001-01-10,154.91,154.91,154.91,154.91,0
2001-01-11,154.85,154.85,154.85,154.85,0
2001-01-12,155.38,155.38,155.38,155.38,0
2001-01-15,154.89,154.89,154.89,154.89,0
2001-01-16,154.88,154.88,154.88,154.88,0
2001-01-17,155.96,155.96,155.96,155.96,0
2001-01-18,157.04,157.04,157.04,157.04,0
2001-01-19,157.8,157.8,157.8,157.8,0
2001-01-22,157.44,157.44,157.44,157.44,0
2001-01-23,158.42,158.42,158.42,158.42,0
2001-01-24,157.61,157.61,157.61,157.61,0
2001-01-25,157.85,157.85,157.85,157.85,0
2001-01-26,157.34,157.34,157.34,157.34,0
2001-01-29,158.7,158.7,158.7,158.7,0
2001-01-30,157.74,157.74,157.74,157.74,0
2001-01-31,157.93,157.93,157.93,157.93,0
2001-02-01,158.25,158.25,158.25,158.25,0
2001-02-02,158.37,158.37,158.37,158.37,0
2001-02-05,157.96,157.96,157.96,157.96,0
2001-02-06,157.82,157.82,157.82,157.82,0
2001-02-07,156.79,156.79,156.79,156.79,0
2001-02-08,157.24,157.24,157.24,157.24,0
2001-02-09,157.76,157.76,157.76,157.76,0
2001-02-12,156.3,156.3,156.3,156.3,0
2001-02-13,156.33,156.33,156.33,156.33,0
2001-02-14,156.36,156.36,156.36,156.36,0
2001-02-15,156.36,156.36,156.36,156.36,0
2001-02-16,156.56,156.56,156.56,156.56,0
2001-02-19,156.38,156.38,156.38,156.38,0
2001-02-20,156.42,156.42,156.42,156.42,0
2001-02-21,156.41,156.41,156.41,156.41,0
2001-02-22,157.96,157.96,157.96,157.96,0
2001-02-23,157.52,157.52,157.52,157.52,0
2001-02-26,156.5,156.5,156.5,156.5,0
2001-02-27,156.65,156.65,156.65,156.65,0
2001-02-28,156.55,156.55,156.55,156.55,0
2001-03-01,156.5,156.5,156.5,156.5,0
2001-03-02,156.7,156.7,156.7,156.7,0
2001-03-05,155.62,155.62,155.62,155.62,0
2001-03-06,156.12,156.12,156.12,156.12,0
2001-03-07,156.21,156.21,156.21,156.21,0
2001-03-08,156.36,156.36,156.36,156.36,0
2001-03-09,156.24,156.24,156.24,156.24,0
2001-03-12,156.58,156.58,156.58,156.58,0
2001-03-13,156.84,156.84,156.84,156.84,0
2001-03-14,156.95,156.95,156.95,156.95,0
2001-03-15,156.08,156.08,156.08,156.08,0
2001-03-16,156.23,156.23,156.23,156.23,0
2001-03-19,156.16,156.16,156.16,156.16,0
2001-03-20,155.75,155.75,155.75,155.75,0
2001-03-21,156.06,156.06,156.06,156.06,0
2001-03-22,153.56,153.56,153.56,153.56,0
2001-03-23,152.01,152.01,152.01,152.01,0
2001-03-26,150.81,150.81,150.81,150.81,0
2001-03-27,150.47,150.47,150.47,150.47,0
2001-03-28,150.93,150.93,150.93,150.93,0
2001-03-29,149.91,149.91,149.91,149.91,0
2001-03-30,151.18,151.18,151.18,151.18,0
2001-04-02,153.08,153.08,153.08,153.08,0
2001-04-03,149.57,149.57,149.57,149.57,0
2001-04-04,152.13,152.13,152.13,152.13,0
2001-04-05,151.98,151.98,151.98,151.98,0
2001-04-06,151.42,151.42,151.42,151.42,0
2001-04-09,150.58,150.58,150.58,150.58,0
2001-04-10,149.06,149.06,149.06,149.06,0
2001-04-11,147.75,147.75,147.75,147.75,0
2001-04-12,145.89,145.89,145.89,145.89,0
2001-04-13,145.89,145.89,145.89,145.89,0
2001-04-16,145.89,145.89,145.89,145.89,0
2001-04-17,143.97,143.97,143.97,143.97,0
2001-04-18,148.72,148.72,148.72,148.72,0
2001-04-19,149.69,149.69,149.69,149.69,0
2001-04-20,148.23,148.23,148.23,148.23,0
2001-04-23,150.66,150.66,150.66,150.66,0
2001-04-24,151.64,151.64,151.64,151.64,0
2001-04-25,149.73,149.73,149.73,149.73,0
2001-04-26,151.89,151.89,151.89,151.89,0
2001-04-27,151.12,151.12,151.12,151.12,0
2001-04-30,150.74,150.74,150.74,150.74,0
2001-05-01,150.74,150.74,150.74,150.74,0
2001-05-02,151.03,151.03,151.03,151.03,0
2001-05-03,150.05,150.05,150.05,150.05,0
2001-05-04,150.72,150.72,150.72,150.72,0
2001-05-07,150.25,150.25,150.25,150.25,0
2001-05-08,150.36,150.36,150.36,150.36,0
2001-05-09,152.13,152.13,152.13,152.13,0
2001-05-10,153.16,153.16,153.16,153.16,0
2001-05-11,151.59,151.59,151.59,151.59,0
2001-05-14,151.59,151.59,151.59,151.59,0
2001-05-15,152.01,152.01,152.01,152.01,0
2001-05-16,152.4,152.4,152.4,152.4,0
2001-05-17,152.6,152.6,152.6,152.6,0
2001-05-18,152.86,152.86,152.86,152.86,0
2001-05-21,155.03,155.03,155.03,155.03,0
2001-05-22,153.9,153.9,153.9,153.9,0
2001-05-23,154.5,154.5,154.5,154.5,0
2001-05-24,154.65,154.65,154.65,154.65,0
2001-05-25,155.06,155.06,155.06,155.06,0
2001-05-28,155.08,155.08,155.08,155.08,0
2001-05-29,155.98,155.98,155.98,155.98,0
2001-05-30,155.97,155.97,155.97,155.97,0
2001-05-31,154.65,154.65,154.65,154.65,0
2001-06-01,154.93,154.93,154.93,154.93,0
2001-06-04,155.21,155.21,155.21,155.21,0
2001-06-05,153.97,153.97,153.97,153.97,0
2001-06-06,154.31,154.31,154.31,154.31,0
2001-06-07,154.86,154.86,154.86,154.86,0
2001-06-08,155.03,155.03,155.03,155.03,0
2001-06-11,154.58,154.58,154.58,154.58,0
2001-06-12,155.54,155.54,155.54,155.54,0
2001-06-13,156.3,156.3,156.3,156.3,0
2001-06-14,156.21,156.21,156.21,156.21,0
2001-06-15,156.76,156.76,156.76,156.76,0
2001-06-18,157.2,157.2,157.2,157.2,0
2001-06-19,157.7,157.7,157.7,157.7,0
2001-06-20,156.66,156.66,156.66,156.66,0
2001-06-21,156.62,156.62,156.62,156.62,0
2001-06-22,156.5,156.5,156.5,156.5,0
2001-06-25,156.47,156.47,156.47,156.47,0
2001-06-26,157.3,157.3,157.3,157.3,0
2001-06-27,157.58,157.58,157.58,157.58,0
2001-06-28,162.11,162.11,162.11,162.11,0
2001-06-29,160.55,160.55,160.55,160.55,0
2001-07-02,160.68,160.68,160.68,160.68,0
2001-07-03,158.97,158.97,158.97,158.97,0
2001-07-04,157.32,157.32,157.32,157.32,0
2001-07-05,156.43,156.43,156.43,156.43,0
2001-07-06,155.64,155.64,155.64,155.64,0
2001-07-09,154.48,154.48,154.48,154.48,0
2001-07-10,155.69,155.69,155.69,155.69,0
2001-07-11,154.49,154.49,154.49,154.49,0
2001-07-12,155.45,155.45,155.45,155.45,0
2001-07-13,155.91,155.91,155.91,155.91,0
2001-07-16,157.11,157.11,157.11,157.11,0
2001-07-17,156.53,156.53,156.53,156.53,0
2001-07-18,157.65,157.65,157.65,157.65,0
2001-07-19,157.63,157.63,157.63,157.63,0
2001-07-20,171.62,171.62,171.62,171.62,0
2001-07-23,178.87,178.87,178.87,178.87,0
2001-07-24,178.95,178.95,178.95,178.95,0
2001-07-25,194.36,194.36,194.36,194.36,0
2001-07-26,212.52,212.52,212.52,212.52,0
2001-07-27,213.47,213.47,213.47,213.47,0
2001-07-30,217,217,217,217,0
2001-07-31,215.07,215.07,215.07,215.07,0
2001-08-01,224.26,224.26,224.26,224.26,0
2001-08-02,225.28,225.28,225.28,225.28,0
2001-08-03,231.52,231.52,231.52,231.52,0
2001-08-06,238.26,238.26,238.26,238.26,0
2001-08-07,237.7,237.7,237.7,237.7,0
2001-08-08,249.62,249.62,249.62,249.62,0
2001-08-09,274.13,274.13,274.13,274.13,0
2001-08-10,294.89,294.89,294.89,294.89,0
2001-08-13,301.56,301.56,301.56,301.56,0
2001-08-14,311.59,311.59,311.59,311.59,0
2001-08-15,322.63,322.63,322.63,322.63,0
2001-08-16,278.51,278.51,278.51,278.51,0
2001-08-17,250.13,250.13,250.13,250.13,0
2001-08-20,222.05,222.05,222.05,222.05,0
2001-08-21,218.55,218.55,218.55,218.55,0
2001-08-22,223.69,223.69,223.69,223.69,0
2001-08-23,238.32,238.32,238.32,238.32,0
2001-08-24,259.17,259.17,259.17,259.17,0
2001-08-27,259.54,259.54,259.54,259.54,0
2001-08-28,275.71,275.71,275.71,275.71,0
2001-08-29,247.16,247.16,247.16,247.16,0
2001-08-30,256.89,256.89,256.89,256.89,0
2001-08-31,225.54,225.54,225.54,225.54,0
2001-09-03,200.7,200.7,200.7,200.7,0
2001-09-04,180.64,180.64,180.64,180.64,0
2001-09-05,164.34,164.34,164.34,164.34,0
2001-09-06,166.51,166.51,166.51,166.51,0
2001-09-07,169.17,169.17,169.17,169.17,0
2001-09-10,170.11,170.11,170.11,170.11,0
2001-09-11,179.25,179.25,179.25,179.25,0
2001-09-12,172.18,172.18,172.18,172.18,0
2001-09-13,177.82,177.82,177.82,177.82,0
2001-09-14,182.85,182.85,182.85,182.85,0
2001-09-17,181.12,181.12,181.12,181.12,0
2001-09-18,186.67,186.67,186.67,186.67,0
2001-09-19,176.25,176.25,176.25,176.25,0
2001-09-20,179.8,179.8,179.8,179.8,0
2001-09-21,183.38,183.38,183.38,183.38,0
2001-09-24,170.27,170.27,170.27,170.27,0
2001-09-25,172.04,172.04,172.04,172.04,0
2001-09-26,169.36,169.36,169.36,169.36,0
2001-09-27,172.65,172.65,172.65,172.65,0
2001-09-28,172.04,172.04,172.04,172.04,0
2001-10-01,171.7,171.7,171.7,171.7,0
2001-10-02,174.94,174.94,174.94,174.94,0
2001-10-03,171.32,171.32,171.32,171.32,0
2001-10-04,188.32,188.32,188.32,188.32,0
2001-10-05,200.64,200.64,200.64,200.64,0
2001-10-08,202.41,202.41,202.41,202.41,0
2001-10-09,202.41,202.41,202.41,202.41,0
2001-10-10,202.99,202.99,202.99,202.99,0
2001-10-11,184.19,184.19,184.19,184.19,0
2001-10-12,200.4,200.4,200.4,200.4,0
2001-10-15,194.64,194.64,194.64,194.64,0
2001-10-16,196.06,196.06,196.06,196.06,0
2001-10-17,202.28,202.28,202.28,202.28,0
2001-10-18,202.28,202.28,202.28,202.28,0
2001-10-19,203.14,203.14,203.14,203.14,0
2001-10-22,203.83,203.83,203.83,203.83,0
2001-10-23,201.89,201.89,201.89,201.89,0
2001-10-24,202.27,202.27,202.27,202.27,0
2001-10-25,201.11,201.11,201.11,201.11,0
2001-10-26,200.67,200.67,200.67,200.67,0
2001-10-29,198.51,198.51,198.51,198.51,0
2001-10-30,190.89,190.89,190.89,190.89,0
2001-10-31,186.26,186.26,186.26,186.26,0
2001-11-01,196.37,196.37,196.37,196.37,0
2001-11-02,185.44,185.44,185.44,185.44,0
2001-11-05,185.92,185.92,185.92,185.92,0
2001-11-06,199.2,199.2,199.2,199.2,0
2001-11-07,191.65,191.65,191.65,191.65,0
2001-11-08,197.36,197.36,197.36,197.36,0
2001-11-09,194.75,194.75,194.75,194.75,0
2001-11-12,199.93,199.93,199.93,199.93,0
2001-11-13,200.2,200.2,200.2,200.2,0
2001-11-14,201.09,201.09,201.09,201.09,0
2001-11-15,200.42,200.42,200.42,200.42,0
2001-11-16,201.92,201.92,201.92,201.92,0
2001-11-19,203.75,203.75,203.75,203.75,0
2001-11-20,206.43,206.43,206.43,206.43,0
2001-11-21,209.64,209.64,209.64,209.64,0
2001-11-22,208.71,208.71,208.71,208.71,0
2001-11-23,206.01,206.01,206.01,206.01,0
2001-11-26,205.85,205.85,205.85,205.85,0
2001-11-27,205.29,205.29,205.29,205.29,0
2001-11-28,205.2,205.2,205.2,205.2,0
2001-11-29,207.33,207.33,207.33,207.33,0
2001-11-30,204.53,204.53,204.53,204.53,0
2001-12-03,213.56,213.56,213.56,213.56,0
2001-12-04,213.04,213.04,213.04,213.04,0
2001-12-05,212.91,212.91,212.91,212.91,0
2001-12-06,213.12,213.12,213.12,213.12,0
2001-12-07,214.46,214.46,214.46,214.46,0
2001-12-10,212.62,212.62,212.62,212.62,0
2001-12-11,223.26,223.26,223.26,223.26,0
2001-12-12,219.87,219.87,219.87,219.87,0
2001-12-13,219.92,219.92,219.92,219.92,0
2001-12-14,221.51,221.51,221.51,221.51,0
2001-12-17,218.96,218.96,218.96,218.96,0
2001-12-18,217.88,217.88,217.88,217.88,0
2001-12-19,224.08,224.08,224.08,224.08,0
2001-12-20,225.57,225.57,225.57,225.57,0
2001-12-21,225.92,225.92,225.92,225.92,0
2001-12-24,226.14,226.14,226.14,226.14,0
2001-12-25,226.14,226.14,226.14,226.14,0
2001-12-26,226.14,226.14,226.14,226.14,0
2001-12-27,226.36,226.36,226.36,226.36,0
2001-12-28,228.83,228.83,228.83,228.83,0
2001-12-31,228.83,228.83,228.83,228.83,0
2002-01-01,228.83,228.83,228.83,228.83,0
2002-01-02,228.83,228.83,228.83,228.83,0
2002-01-03,225.84,225.84,225.84,225.84,0
2002-01-04,225.96,225.96,225.96,225.96,0
2002-01-07,227.42,227.42,227.42,227.42,0
2002-01-08,227.38,227.38,227.38,227.38,0
2002-01-09,227.4,227.4,227.4,227.4,0
2002-01-10,228.75,228.75,228.75,228.75,0
2002-01-11,227.11,227.11,227.11,227.11,0
2002-01-14,227.63,227.63,227.63,227.63,0
2002-01-15,227.21,227.21,227.21,227.21,0
2002-01-16,227.1,227.1,227.1,227.1,0
2002-01-17,229.84,229.84,229.84,229.84,0
2002-01-18,228.02,228.02,228.02,228.02,0
2002-01-21,228.06,228.06,228.06,228.06,0
2002-01-22,228.02,228.02,228.02,228.02,0
2002-01-23,220.58,220.58,220.58,220.58,0
2002-01-24,220.49,220.49,220.49,220.49,0
2002-01-25,221.11,221.11,221.11,221.11,0
2002-01-28,219.9,219.9,219.9,219.9,0
2002-01-29,216.8,216.8,216.8,216.8,0
2002-01-30,215.69,215.69,215.69,215.69,0
2002-01-31,216.11,216.11,216.11,216.11,0
2002-02-01,215.83,215.83,215.83,215.83,0
2002-02-04,212.84,212.84,212.84,212.84,0
2002-02-05,210.33,210.33,210.33,210.33,0
2002-02-06,210.17,210.17,210.17,210.17,0
2002-02-07,211.88,211.88,211.88,211.88,0
2002-02-08,211.4,211.4,211.4,211.4,0
2002-02-11,210.01,210.01,210.01,210.01,0
2002-02-12,212.4,212.4,212.4,212.4,0
2002-02-13,211.72,211.72,211.72,211.72,0
2002-02-14,212.9,212.9,212.9,212.9,0
2002-02-15,211.45,211.45,211.45,211.45,0
2002-02-18,210.13,210.13,210.13,210.13,0
2002-02-19,210.12,210.12,210.12,210.12,0
2002-02-20,210.23,210.23,210.23,210.23,0
2002-02-21,209.1,209.1,209.1,209.1,0
2002-02-22,209.14,209.14,209.14,209.14,0
2002-02-25,208.32,208.32,208.32,208.32,0
2002-02-26,208.45,208.45,208.45,208.45,0
2002-02-27,208.45,208.45,208.45,208.45,0
2002-02-28,209.97,209.97,209.97,209.97,0
2002-03-01,208.68,208.68,208.68,208.68,0
2002-03-04,204.78,204.78,204.78,204.78,0
2002-03-05,203.75,203.75,203.75,203.75,0
2002-03-06,203.81,203.81,203.81,203.81,0
2002-03-07,203.68,203.68,203.68,203.68,0
2002-03-08,196.73,196.73,196.73,196.73,0
2002-03-11,184.94,184.94,184.94,184.94,0
2002-03-12,186.04,186.04,186.04,186.04,0
2002-03-13,186.85,186.85,186.85,186.85,0
2002-03-14,187.59,187.59,187.59,187.59,0
2002-03-15,188.73,188.73,188.73,188.73,0
2002-03-18,189.23,189.23,189.23,189.23,0
2002-03-19,196.62,196.62,196.62,196.62,0
2002-03-20,201.72,201.72,201.72,201.72,0
2002-03-21,201.8,201.8,201.8,201.8,0
2002-03-22,200.65,200.65,200.65,200.65,0
2002-03-25,201.55,201.55,201.55,201.55,0
2002-03-26,198.22,198.22,198.22,198.22,0
2002-03-27,199.76,199.76,199.76,199.76,0
2002-03-28,199.95,199.95,199.95,199.95,0
2002-03-29,199.95,199.95,199.95,199.95,0
2002-04-01,199.95,199.95,199.95,199.95,0
2002-04-02,201.54,201.54,201.54,201.54,0
2002-04-03,202.59,202.59,202.59,202.59,0
2002-04-04,203.4,203.4,203.4,203.4,0
2002-04-05,203.22,203.22,203.22,203.22,0
2002-04-08,203.16,203.16,203.16,203.16,0
2002-04-09,204.64,204.64,204.64,204.64,0
2002-04-10,204.65,204.65,204.65,204.65,0
2002-04-11,204.94,204.94,204.94,204.94,0
2002-04-12,205.1,205.1,205.1,205.1,0
2002-04-15,205.12,205.12,205.12,205.12,0
2002-04-16,206.49,206.49,206.49,206.49,0
2002-04-17,208.77,208.77,208.77,208.77,0
2002-04-18,208.85,208.85,208.85,208.85,0
2002-04-19,208.62,208.62,208.62,208.62,0
2002-04-22,208.7,208.7,208.7,208.7,0
2002-04-23,209.8,209.8,209.8,209.8,0
2002-04-24,210.45,210.45,210.45,210.45,0
2002-04-25,210.67,210.67,210.67,210.67,0
2002-04-26,212.21,212.21,212.21,212.21,0
2002-04-29,213.2,213.2,213.2,213.2,0
2002-04-30,212.24,212.24,212.24,212.24,0
2002-05-01,212.24,212.24,212.24,212.24,0
2002-05-02,215.16,215.16,215.16,215.16,0
2002-05-03,216.99,216.99,216.99,216.99,0
2002-05-06,218.14,218.14,218.14,218.14,0
2002-05-07,217.42,217.42,217.42,217.42,0
2002-05-08,218.79,218.79,218.79,218.79,0
2002-05-09,218.78,218.78,218.78,218.78,0
2002-05-10,218.73,218.73,218.73,218.73,0
2002-05-13,220.35,220.35,220.35,220.35,0
2002-05-14,221.75,221.75,221.75,221.75,0
2002-05-15,218.91,218.91,218.91,218.91,0
2002-05-16,215.58,215.58,215.58,215.58,0
2002-05-17,204.25,204.25,204.25,204.25,0
2002-05-20,190.49,190.49,190.49,190.49,0
2002-05-21,190.99,190.99,190.99,190.99,0
2002-05-22,193.37,193.37,193.37,193.37,0
2002-05-23,197.24,197.24,197.24,197.24,0
2002-05-24,206.81,206.81,206.81,206.81,0
2002-05-27,206.74,206.74,206.74,206.74,0
2002-05-28,200.49,200.49,200.49,200.49,0
2002-05-29,206.7,206.7,206.7,206.7,0
2002-05-30,202.08,202.08,202.08,202.08,0
2002-05-31,202.45,202.45,202.45,202.45,0
2002-06-03,202.99,202.99,202.99,202.99,0
2002-06-04,205.23,205.23,205.23,205.23,0
2002-06-05,206.06,206.06,206.06,206.06,0
2002-06-06,204.77,204.77,204.77,204.77,0
2002-06-07,205.31,205.31,205.31,205.31,0
2002-06-10,202.52,202.52,202.52,202.52,0
2002-06-11,206.57,206.57,206.57,206.57,0
2002-06-12,204.31,204.31,204.31,204.31,0
2002-06-13,200.58,200.58,200.58,200.58,0
2002-06-14,203.25,203.25,203.25,203.25,0
2002-06-17,203.33,203.33,203.33,203.33,0
2002-06-18,202.44,202.44,202.44,202.44,0
2002-06-19,202.44,202.44,202.44,202.44,0
2002-06-20,200.15,200.15,200.15,200.15,0
2002-06-21,198.48,198.48,198.48,198.48,0
2002-06-24,198.48,198.48,198.48,198.48,0
2002-06-25,201.38,201.38,201.38,201.38,0
2002-06-26,197.98,197.98,197.98,197.98,0
2002-06-27,200.51,200.51,200.51,200.51,0
2002-06-28,202,202,202,202,0
2002-07-01,203.98,203.98,203.98,203.98,0
2002-07-02,199.62,199.62,199.62,199.62,0
2002-07-03,199.88,199.88,199.88,199.88,0
2002-07-04,198.59,198.59,198.59,198.59,0
2002-07-05,200.92,200.92,200.92,200.92,0
2002-07-08,206.39,206.39,206.39,206.39,0
2002-07-09,208.5,208.5,208.5,208.5,0
2002-07-10,202.97,202.97,202.97,202.97,0
2002-07-11,205.04,205.04,205.04,205.04,0
2002-07-12,206.19,206.19,206.19,206.19,0
2002-07-15,201.54,201.54,201.54,201.54,0
2002-07-16,205.16,205.16,205.16,205.16,0
2002-07-17,210.07,210.07,210.07,210.07,0
2002-07-18,207.69,207.69,207.69,207.69,0
2002-07-19,205.17,205.17,205.17,205.17,0
2002-07-22,207.17,207.17,207.17,207.17,0
2002-07-23,204.94,204.94,204.94,204.94,0
2002-07-24,205.51,205.51,205.51,205.51,0
2002-07-25,204.7,204.7,204.7,204.7,0
2002-07-26,201.6,201.6,201.6,201.6,0
2002-07-29,199.93,199.93,199.93,199.93,0
2002-07-30,197.43,197.43,197.43,197.43,0
2002-07-31,201.1,201.1,201.1,201.1,0
2002-08-01,199.65,199.65,199.65,199.65,0
2002-08-02,199.23,199.23,199.23,199.23,0
2002-08-05,198.1,198.1,198.1,198.1,0
2002-08-06,197.78,197.78,197.78,197.78,0
2002-08-07,194.07,194.07,194.07,194.07,0
2002-08-08,197.04,197.04,197.04,197.04,0
2002-08-09,196.82,196.82,196.82,196.82,0
2002-08-12,196.4,196.4,196.4,196.4,0
2002-08-13,197.48,197.48,197.48,197.48,0
2002-08-14,198.73,198.73,198.73,198.73,0
2002-08-15,197.66,197.66,197.66,197.66,0
2002-08-16,198.82,198.82,198.82,198.82,0
2002-08-19,196.74,196.74,196.74,196.74,0
2002-08-20,195.42,195.42,195.42,195.42,0
2002-08-21,196.77,196.77,196.77,196.77,0
2002-08-22,198.1,198.1,198.1,198.1,0
2002-08-23,195.08,195.08,195.08,195.08,0
2002-08-26,194.92,194.92,194.92,194.92,0
2002-08-27,194.86,194.86,194.86,194.86,0
2002-08-28,194.79,194.79,194.79,194.79,0
2002-08-29,194.75,194.75,194.75,194.75,0
2002-08-30,195.14,195.14,195.14,195.14,0
2002-09-02,194.88,194.88,194.88,194.88,0
2002-09-03,193.65,193.65,193.65,193.65,0
2002-09-04,196.51,196.51,196.51,196.51,0
2002-09-05,194.59,194.59,194.59,194.59,0
2002-09-06,196.54,196.54,196.54,196.54,0
2002-09-09,196.87,196.87,196.87,196.87,0
2002-09-10,196.62,196.62,196.62,196.62,0
2002-09-11,198.01,198.01,198.01,198.01,0
2002-09-12,196.79,196.79,196.79,196.79,0
2002-09-13,195.05,195.05,195.05,195.05,0
2002-09-16,196.12,196.12,196.12,196.12,0
2002-09-17,195.06,195.06,195.06,195.06,0
2002-09-18,193.96,193.96,193.96,193.96,0
2002-09-19,195.57,195.57,195.57,195.57,0
2002-09-20,194.55,194.55,194.55,194.55,0
2002-09-23,193.89,193.89,193.89,193.89,0
2002-09-24,193.76,193.76,193.76,193.76,0
2002-09-25,195.36,195.36,195.36,195.36,0
2002-09-26,194.02,194.02,194.02,194.02,0
2002-09-27,194.31,194.31,194.31,194.31,0
2002-09-30,198.55,198.55,198.55,198.55,0
2002-10-01,194.01,194.01,194.01,194.01,0
2002-10-02,193.31,193.31,193.31,193.31,0
2002-10-03,191.98,191.98,191.98,191.98,0
2002-10-04,192.41,192.41,192.41,192.41,0
2002-10-07,194.05,194.05,194.05,194.05,0
2002-10-08,192.7,192.7,192.7,192.7,0
2002-10-09,193.45,193.45,193.45,193.45,0
2002-10-10,196.09,196.09,196.09,196.09,0
2002-10-11,195.73,195.73,195.73,195.73,0
2002-10-14,194.9,194.9,194.9,194.9,0
2002-10-15,194.69,194.69,194.69,194.69,0
2002-10-16,195.16,195.16,195.16,195.16,0
2002-10-17,195.18,195.18,195.18,195.18,0
2002-10-18,194.58,194.58,194.58,194.58,0
2002-10-21,194.82,194.82,194.82,194.82,0
2002-10-22,195.21,195.21,195.21,195.21,0
2002-10-23,196.51,196.51,196.51,196.51,0
2002-10-24,195.79,195.79,195.79,195.79,0
2002-10-25,195.69,195.69,195.69,195.69,0
2002-10-28,191.61,191.61,191.61,191.61,0
2002-10-29,193.31,193.31,193.31,193.31,0
2002-10-30,193.47,193.47,193.47,193.47,0
2002-10-31,194.13,194.13,194.13,194.13,0
2002-11-01,194.02,194.02,194.02,194.02,0
2002-11-04,194.03,194.03,194.03,194.03,0
2002-11-05,194.29,194.29,194.29,194.29,0
2002-11-06,194.67,194.67,194.67,194.67,0
2002-11-07,197.22,197.22,197.22,197.22,0
2002-11-08,195.12,195.12,195.12,195.12,0
2002-11-11,195.98,195.98,195.98,195.98,0
2002-11-12,194.33,194.33,194.33,194.33,0
2002-11-13,196.53,196.53,196.53,196.53,0
2002-11-14,196.92,196.92,196.92,196.92,0
2002-11-15,196.53,196.53,196.53,196.53,0
2002-11-18,196.53,196.53,196.53,196.53,0
2002-11-19,197.89,197.89,197.89,197.89,0
2002-11-20,196.03,196.03,196.03,196.03,0
2002-11-21,195.99,195.99,195.99,195.99,0
2002-11-22,195.9,195.9,195.9,195.9,0
2002-11-25,193.36,193.36,193.36,193.36,0
2002-11-26,193.99,193.99,193.99,193.99,0
2002-11-27,195.88,195.88,195.88,195.88,0
2002-11-28,199.42,199.42,199.42,199.42,0
2002-11-29,196.47,196.47,196.47,196.47,0
2002-12-02,196.03,196.03,196.03,196.03,0
2002-12-03,196.89,196.89,196.89,196.89,0
2002-12-04,196.58,196.58,196.58,196.58,0
2002-12-05,197.56,197.56,197.56,197.56,0
2002-12-06,197.53,197.53,197.53,197.53,0
2002-12-09,196.13,196.13,196.13,196.13,0
2002-12-10,194.25,194.25,194.25,194.25,0
2002-12-11,194.4,194.4,194.4,194.4,0
2002-12-12,195.59,195.59,195.59,195.59,0
2002-12-13,197.16,197.16,197.16,197.16,0
2002-12-16,195.36,195.36,195.36,195.36,0
2002-12-17,195.68,195.68,195.68,195.68,0
2002-12-18,195.06,195.06,195.06,195.06,0
2002-12-19,194.61,194.61,194.61,194.61,0
2002-12-20,194.59,194.59,194.59,194.59,0
2002-12-23,194.28,194.28,194.28,194.28,0
2002-12-24,194.28,194.28,194.28,194.28,0
2002-12-25,194.28,194.28,194.28,194.28,0
2002-12-26,194.28,194.28,194.28,194.28,0
2002-12-27,194.33,194.33,194.33,194.33,0
2002-12-30,196.1,196.1,196.1,196.1,0
2002-12-31,196.1,196.1,196.1,196.1,0
2003-01-01,196.1,196.1,196.1,196.1,0
2003-01-02,194.32,194.32,194.32,194.32,0
2003-01-03,193.73,193.73,193.73,193.73,0
2003-01-06,194.11,194.11,194.11,194.11,0
2003-01-07,194.18,194.18,194.18,194.18,0
2003-01-08,194.19,194.19,194.19,194.19,0
2003-01-09,195.45,195.45,195.45,195.45,0
2003-01-10,197,197,197,197,0
2003-01-13,194.84,194.84,194.84,194.84,0
2003-01-14,195.62,195.62,195.62,195.62,0
2003-01-15,195.62,195.62,195.62,195.62,0
2003-01-16,195.63,195.63,195.63,195.63,0
2003-01-17,197.28,197.28,197.28,197.28,0
2003-01-20,196.73,196.73,196.73,196.73,0
2003-01-21,196.86,196.86,196.86,196.86,0
2003-01-22,198.01,198.01,198.01,198.01,0
2003-01-23,197.27,197.27,197.27,197.27,0
2003-01-24,198.21,198.21,198.21,198.21,0
2003-01-27,197.47,197.47,197.47,197.47,0
2003-01-28,196.4,196.4,196.4,196.4,0
2003-01-29,196.33,196.33,196.33,196.33,0
2003-01-30,196.6,196.6,196.6,196.6,0
2003-01-31,196.63,196.63,196.63,196.63,0
2003-02-03,196.76,196.76,196.76,196.76,0
2003-02-04,196.76,196.76,196.76,196.76,0
2003-02-05,197.66,197.66,197.66,197.66,0
2003-02-06,198.31,198.31,198.31,198.31,0
2003-02-07,198.53,198.53,198.53,198.53,0
2003-02-10,199.32,199.32,199.32,199.32,0
2003-02-11,201.85,201.85,201.85,201.85,0
2003-02-12,201.8,201.8,201.8,201.8,0
2003-02-13,202.44,202.44,202.44,202.44,0
2003-02-14,204.93,204.93,204.93,204.93,0
2003-02-17,204.58,204.58,204.58,204.58,0
2003-02-18,206.05,206.05,206.05,206.05,0
2003-02-19,207.15,207.15,207.15,207.15,0
2003-02-20,206.13,206.13,206.13,206.13,0
2003-02-21,205.4,205.4,205.4,205.4,0
2003-02-24,204.85,204.85,204.85,204.85,0
2003-02-25,205.16,205.16,205.16,205.16,0
2003-02-26,203.89,203.89,203.89,203.89,0
2003-02-27,204.51,204.51,204.51,204.51,0
2003-02-28,205.65,205.65,205.65,205.65,0
2003-03-03,205.65,205.65,205.65,205.65,0
2003-03-04,204.63,204.63,204.63,204.63,0
2003-03-05,204.53,204.53,204.53,204.53,0
2003-03-06,204.13,204.13,204.13,204.13,0
2003-03-07,203.83,203.83,203.83,203.83,0
2003-03-10,204.67,204.67,204.67,204.67,0
2003-03-11,204.21,204.21,204.21,204.21,0
2003-03-12,203.73,203.73,203.73,203.73,0
2003-03-13,208.31,208.31,208.31,208.31,0
2003-03-14,208.69,208.69,208.69,208.69,0
2003-03-17,209.36,209.36,209.36,209.36,0
2003-03-18,209.89,209.89,209.89,209.89,0
2003-03-19,209.86,209.86,209.86,209.86,0
2003-03-20,208.9,208.9,208.9,208.9,0
2003-03-21,210.06,210.06,210.06,210.06,0
2003-03-24,210.6,210.6,210.6,210.6,0
2003-03-25,212.4,212.4,212.4,212.4,0
2003-03-26,212.36,212.36,212.36,212.36,0
2003-03-27,215.41,215.41,215.41,215.41,0
2003-03-28,213.96,213.96,213.96,213.96,0
2003-03-31,214.23,214.23,214.23,214.23,0
2003-04-01,213.79,213.79,213.79,213.79,0
2003-04-02,213.77,213.77,213.77,213.77,0
2003-04-03,215.07,215.07,215.07,215.07,0
2003-04-04,216.3,216.3,216.3,216.3,0
2003-04-07,216.67,216.67,216.67,216.67,0
2003-04-08,219.69,219.69,219.69,219.69,0
2003-04-09,222.87,222.87,222.87,222.87,0
2003-04-10,224.12,224.12,224.12,224.12,0
2003-04-11,226.65,226.65,226.65,226.65,0
2003-04-14,226.02,226.02,226.02,226.02,0
2003-04-15,226.58,226.58,226.58,226.58,0
2003-04-16,225.29,225.29,225.29,225.29,0
2003-04-17,226.47,226.47,226.47,226.47,0
2003-04-18,226.47,226.47,226.47,226.47,0
2003-04-21,226.47,226.47,226.47,226.47,0
2003-04-22,226.97,226.97,226.97,226.97,0
2003-04-23,227.28,227.28,227.28,227.28,0
2003-04-24,227.29,227.29,227.29,227.29,0
2003-04-25,229.26,229.26,229.26,229.26,0
2003-04-28,230.43,230.43,230.43,230.43,0
2003-04-29,231.27,231.27,231.27,231.27,0
2003-04-30,230.73,230.73,230.73,230.73,0
2003-05-01,230.73,230.73,230.73,230.73,0
2003-05-02,232.29,232.29,232.29,232.29,0
2003-05-05,233.8,233.8,233.8,233.8,0
2003-05-06,237.52,237.52,237.52,237.52,0
2003-05-07,240.12,240.12,240.12,240.12,0
2003-05-08,248.55,248.55,248.55,248.55,0
2003-05-09,248.86,248.86,248.86,248.86,0
2003-05-12,248.59,248.59,248.59,248.59,0
2003-05-13,246.64,246.64,246.64,246.64,0
2003-05-14,238.46,238.46,238.46,238.46,0
2003-05-15,237.98,237.98,237.98,237.98,0
2003-05-16,241.17,241.17,241.17,241.17,0
2003-05-19,238.98,238.98,238.98,238.98,0
2003-05-20,239.76,239.76,239.76,239.76,0
2003-05-21,238.18,238.18,238.18,238.18,0
2003-05-22,238.45,238.45,238.45,238.45,0
2003-05-23,237.75,237.75,237.75,237.75,0
2003-05-26,237.78,237.78,237.78,237.78,0
2003-05-27,236.47,236.47,236.47,236.47,0
2003-05-28,237.14,237.14,237.14,237.14,0
2003-05-29,237.68,237.68,237.68,237.68,0
2003-05-30,236.84,236.84,236.84,236.84,0
2003-06-02,237.27,237.27,237.27,237.27,0
2003-06-03,238.85,238.85,238.85,238.85,0
2003-06-04,238.53,238.53,238.53,238.53,0
2003-06-05,236.95,236.95,236.95,236.95,0
2003-06-06,238.78,238.78,238.78,238.78,0
2003-06-09,238.38,238.38,238.38,238.38,0
2003-06-10,238.97,238.97,238.97,238.97,0
2003-06-11,238.7,238.7,238.7,238.7,0
2003-06-12,241.55,241.55,241.55,241.55,0
2003-06-13,241.24,241.24,241.24,241.24,0
2003-06-16,241.1,241.1,241.1,241.1,0
2003-06-17,241.59,241.59,241.59,241.59,0
2003-06-18,240.97,240.97,240.97,240.97,0
2003-06-19,241.01,241.01,241.01,241.01,0
2003-06-20,240.8,240.8,240.8,240.8,0
2003-06-23,240.8,240.8,240.8,240.8,0
2003-06-24,240.8,240.8,240.8,240.8,0
2003-06-25,242.75,242.75,242.75,242.75,0
2003-06-26,241.99,241.99,241.99,241.99,0
2003-06-27,241.21,241.21,241.21,241.21,0
2003-06-30,242.06,242.06,242.06,242.06,0
2003-07-01,242.93,242.93,242.93,242.93,0
2003-07-02,243.44,243.44,243.44,243.44,0
2003-07-03,245.55,245.55,245.55,245.55,0
2003-07-04,247.38,247.38,247.38,247.38,0
2003-07-07,246.42,246.42,246.42,246.42,0
2003-07-08,248.08,248.08,248.08,248.08,0
2003-07-09,250.94,250.94,250.94,250.94,0
2003-07-11,253.33,253.33,253.33,253.33,0
2003-07-14,254.35,254.35,254.35,254.35,0
2003-07-15,254.27,254.27,254.27,254.27,0
2003-07-16,253.83,253.83,253.83,253.83,0
2003-07-17,253.66,253.66,253.66,253.66,0
2003-07-18,254.45,254.45,254.45,254.45,0
2003-07-21,259.18,259.18,259.18,259.18,0
2003-07-22,261.16,261.16,261.16,261.16,0
2003-07-23,263.49,263.49,263.49,263.49,0
2003-07-24,262.38,262.38,262.38,262.38,0
2003-07-25,263.69,263.69,263.69,263.69,0
2003-07-28,266.22,266.22,266.22,266.22,0
2003-07-29,265.85,265.85,265.85,265.85,0
2003-07-30,266.42,266.42,266.42,266.42,0
2003-07-31,265.23,265.23,265.23,265.23,0
2003-08-01,265.24,265.24,265.24,265.24,0
2003-08-04,265.71,265.71,265.71,265.71,0
2003-08-05,267.58,267.58,267.58,267.58,0
2003-08-06,267.67,267.67,267.67,267.67,0
2003-08-07,272.44,272.44,272.44,272.44,0
2003-08-08,272.28,272.28,272.28,272.28,0
2003-08-11,273.17,273.17,273.17,273.17,0
2003-08-12,278.79,278.79,278.79,278.79,0
2003-08-13,278.06,278.06,278.06,278.06,0
2003-08-14,273.35,273.35,273.35,273.35,0
2003-08-15,271.93,271.93,271.93,271.93,0
2003-08-18,272.93,272.93,272.93,272.93,0
2003-08-19,273.72,273.72,273.72,273.72,0
2003-08-20,275.23,275.23,275.23,275.23,0
2003-08-21,274.92,274.92,274.92,274.92,0
2003-08-22,275.87,275.87,275.87,275.87,0
2003-08-25,277.33,277.33,277.33,277.33,0
2003-08-26,278.18,278.18,278.18,278.18,0
2003-08-27,275.88,275.88,275.88,275.88,0
2003-08-28,276.98,276.98,276.98,276.98,0
2003-09-01,280.27,280.27,280.27,280.27,0
2003-09-02,281.81,281.81,281.81,281.81,0
2003-09-03,282.42,282.42,282.42,282.42,0
2003-09-04,281.97,281.97,281.97,281.97,0
2003-09-05,283.2,283.2,283.2,283.2,0
2003-09-08,283.92,283.92,283.92,283.92,0
2003-09-09,284.65,284.65,284.65,284.65,0
2003-09-10,286.18,286.18,286.18,286.18,0
2003-09-11,287.36,287.36,287.36,287.36,0
2003-09-12,287.9,287.9,287.9,287.9,0
2003-09-15,287.52,287.52,287.52,287.52,0
2003-09-16,287.06,287.06,287.06,287.06,0
2003-09-17,285.78,285.78,285.78,285.78,0
2003-09-18,287.8,287.8,287.8,287.8,0
2003-09-19,288.93,288.93,288.93,288.93,0
2003-09-22,289.07,289.07,289.07,289.07,0
2003-09-23,288.69,288.69,288.69,288.69,0
2003-09-24,288.9,288.9,288.9,288.9,0
2003-09-25,289.93,289.93,289.93,289.93,0
2003-09-26,291.21,291.21,291.21,291.21,0
2003-09-29,289.3,289.3,289.3,289.3,0
2003-09-30,288.34,288.34,288.34,288.34,0
2003-10-01,287.9,287.9,287.9,287.9,0
2003-10-02,284.52,284.52,284.52,284.52,0
2003-10-03,282.76,282.76,282.76,282.76,0
2003-10-06,284.69,284.69,284.69,284.69,0
2003-10-07,281.77,281.77,281.77,281.77,0
2003-10-08,281.96,281.96,281.96,281.96,0
2003-10-09,281.67,281.67,281.67,281.67,0
2003-10-10,288.17,288.17,288.17,288.17,0
2003-10-13,288.5,288.5,288.5,288.5,0
2003-10-14,285.98,285.98,285.98,285.98,0
2003-10-15,284.34,284.34,284.34,284.34,0
2003-10-16,282.63,282.63,282.63,282.63,0
2003-10-17,283.35,283.35,283.35,283.35,0
2003-10-20,285.18,285.18,285.18,285.18,0
2003-10-21,286.25,286.25,286.25,286.25,0
2003-10-22,284.73,284.73,284.73,284.73,0
2003-10-23,285.97,285.97,285.97,285.97,0
2003-10-24,287.42,287.42,287.42,287.42,0
2003-10-27,285.67,285.67,285.67,285.67,0
2003-10-28,286.08,286.08,286.08,286.08,0
2003-10-29,285.57,285.57,285.57,285.57,0
2003-10-30,286.11,286.11,286.11,286.11,0
2003-10-31,284.52,284.52,284.52,284.52,0
2003-11-03,284.86,284.86,284.86,284.86,0
2003-11-04,284.23,284.23,284.23,284.23,0
2003-11-05,286.31,286.31,286.31,286.31,0
2003-11-06,283.88,283.88,283.88,283.88,0
2003-11-07,290.12,290.12,290.12,290.12,0
2003-11-10,283.66,283.66,283.66,283.66,0
2003-11-11,284.14,284.14,284.14,284.14,0
2003-11-12,283.79,283.79,283.79,283.79,0
2003-11-13,283.23,283.23,283.23,283.23,0
2003-11-14,281.63,281.63,281.63,281.63,0
2003-11-17,279.78,279.78,279.78,279.78,0
2003-11-18,279.78,279.78,279.78,279.78,0
2003-11-19,277.04,277.04,277.04,277.04,0
2003-11-20,276.7,276.7,276.7,276.7,0
2003-11-21,275.57,275.57,275.57,275.57,0
2003-11-24,275.65,275.65,275.65,275.65,0
2003-11-25,275.48,275.48,275.48,275.48,0
2003-11-26,276.43,276.43,276.43,276.43,0
2003-11-27,275.11,275.11,275.11,275.11,0
2003-11-28,276.99,276.99,276.99,276.99,0
2003-12-01,276.93,276.93,276.93,276.93,0
2003-12-02,276.41,276.41,276.41,276.41,0
2003-12-03,279.88,279.88,279.88,279.88,0
2003-12-04,286.03,286.03,286.03,286.03,0
2003-12-05,290.77,290.77,290.77,290.77,0
2003-12-08,292.33,292.33,292.33,292.33,0
2003-12-09,288.17,288.17,288.17,288.17,0
2003-12-10,282.18,282.18,282.18,282.18,0
2003-12-11,280.95,280.95,280.95,280.95,0
2003-12-12,283.69,283.69,283.69,283.69,0
2003-12-15,283.83,283.83,283.83,283.83,0
2003-12-16,282.8,282.8,282.8,282.8,0
2003-12-17,284.14,284.14,284.14,284.14,0
2003-12-18,284.69,284.69,284.69,284.69,0
2003-12-19,285,285,285,285,0
2003-12-22,284.16,284.16,284.16,284.16,0
2003-12-23,284.93,284.93,284.93,284.93,0
2003-12-24,284.91,284.91,284.91,284.91,0
2003-12-25,284.91,284.91,284.91,284.91,0
2003-12-26,284.91,284.91,284.91,284.91,0
2003-12-29,288.6,288.6,288.6,288.6,0
2003-12-30,288.3,288.3,288.3,288.3,0
2003-12-31,288.3,288.3,288.3,288.3,0
2004-01-01,288.3,288.3,288.3,288.3,0
2004-01-02,288.3,288.3,288.3,288.3,0
2004-01-05,287.66,287.66,287.66,287.66,0
2004-01-06,289.49,289.49,289.49,289.49,0
2004-01-07,293.36,293.36,293.36,293.36,0
2004-01-08,294.11,294.11,294.11,294.11,0
2004-01-09,294.74,294.74,294.74,294.74,0
2004-01-12,294.8,294.8,294.8,294.8,0
2004-01-13,295.14,295.14,295.14,295.14,0
2004-01-14,301.86,301.86,301.86,301.86,0
2004-01-15,297.59,297.59,297.59,297.59,0
2004-01-16,297.4,297.4,297.4,297.4,0
2004-01-19,296.11,296.11,296.11,296.11,0
2004-01-20,298.18,298.18,298.18,298.18,0
2004-01-21,296.78,296.78,296.78,296.78,0
2004-01-22,297.96,297.96,297.96,297.96,0
2004-01-23,297.48,297.48,297.48,297.48,0
2004-01-26,300.28,300.28,300.28,300.28,0
2004-01-27,302.76,302.76,302.76,302.76,0
2004-01-28,303.93,303.93,303.93,303.93,0
2004-01-29,304.38,304.38,304.38,304.38,0
2004-01-30,308.66,308.66,308.66,308.66,0
2004-02-02,306.97,306.97,306.97,306.97,0
2004-02-03,306.6,306.6,306.6,306.6,0
2004-02-04,307.76,307.76,307.76,307.76,0
2004-02-05,310.95,310.95,310.95,310.95,0
2004-02-06,310.37,310.37,310.37,310.37,0
2004-02-09,311.83,311.83,311.83,311.83,0
2004-02-10,312.06,312.06,312.06,312.06,0
2004-02-11,309.16,309.16,309.16,309.16,0
2004-02-12,309.54,309.54,309.54,309.54,0
2004-02-13,312.07,312.07,312.07,312.07,0
2004-02-16,310.98,310.98,310.98,310.98,0
2004-02-17,311.49,311.49,311.49,311.49,0
2004-02-18,311.14,311.14,311.14,311.14,0
2004-02-19,310.59,310.59,310.59,310.59,0
2004-02-20,310.51,310.51,310.51,310.51,0
2004-02-23,309.69,309.69,309.69,309.69,0
2004-02-24,310.52,310.52,310.52,310.52,0
2004-02-25,309.63,309.63,309.63,309.63,0
2004-02-26,308.03,308.03,308.03,308.03,0
2004-02-27,308.55,308.55,308.55,308.55,0
2004-03-01,309.74,309.74,309.74,309.74,0
2004-03-02,311.71,311.71,311.71,311.71,0
2004-03-03,313.17,313.17,313.17,313.17,0
2004-03-04,314.2,314.2,314.2,314.2,0
2004-03-05,317.01,317.01,317.01,317.01,0
2004-03-08,316.43,316.43,316.43,316.43,0
2004-03-09,314.97,314.97,314.97,314.97,0
2004-03-10,318.53,318.53,318.53,318.53,0
2004-03-11,326.07,326.07,326.07,326.07,0
2004-03-12,328.48,328.48,328.48,328.48,0
2004-03-15,325.83,325.83,325.83,325.83,0
2004-03-16,325.69,325.69,325.69,325.69,0
2004-03-17,327.49,327.49,327.49,327.49,0
2004-03-18,327.23,327.23,327.23,327.23,0
2004-03-19,329.44,329.44,329.44,329.44,0
2004-03-22,332.98,332.98,332.98,332.98,0
2004-03-23,332.41,332.41,332.41,332.41,0
2004-03-24,332.72,332.72,332.72,332.72,0
2004-03-25,334.72,334.72,334.72,334.72,0
2004-03-26,334.83,334.83,334.83,334.83,0
2004-03-29,340.4,340.4,340.4,340.4,0
2004-03-30,344.93,344.93,344.93,344.93,0
2004-03-31,343.9,343.9,343.9,343.9,0
2004-04-01,343.53,343.53,343.53,343.53,0
2004-04-02,344.55,344.55,344.55,344.55,0
2004-04-05,342.1,342.1,342.1,342.1,0
2004-04-06,343.45,343.45,343.45,343.45,0
2004-04-07,342.76,342.76,342.76,342.76,0
2004-04-08,342.21,342.21,342.21,342.21,0
2004-04-09,342.21,342.21,342.21,342.21,0
2004-04-12,342.21,342.21,342.21,342.21,0
2004-04-13,345.33,345.33,345.33,345.33,0
2004-04-14,345.84,345.84,345.84,345.84,0
2004-04-15,343.68,343.68,343.68,343.68,0
2004-04-16,342.94,342.94,342.94,342.94,0
2004-04-19,340.68,340.68,340.68,340.68,0
2004-04-20,341.54,341.54,341.54,341.54,0
2004-04-21,341.3,341.3,341.3,341.3,0
2004-04-22,344.65,344.65,344.65,344.65,0
2004-04-23,343.44,343.44,343.44,343.44,0
2004-04-26,340.43,340.43,340.43,340.43,0
2004-04-27,342.63,342.63,342.63,342.63,0
2004-04-28,339.15,339.15,339.15,339.15,0
2004-04-29,333.92,333.92,333.92,333.92,0
2004-04-30,338.07,338.07,338.07,338.07,0
2004-05-03,338.07,338.07,338.07,338.07,0
2004-05-04,338.07,338.07,338.07,338.07,0
2004-05-05,331.04,331.04,331.04,331.04,0
2004-05-06,333.17,333.17,333.17,333.17,0
2004-05-07,330.5,330.5,330.5,330.5,0
2004-05-10,330.74,330.74,330.74,330.74,0
2004-05-11,332.41,332.41,332.41,332.41,0
2004-05-12,333.15,333.15,333.15,333.15,0
2004-05-13,332.67,332.67,332.67,332.67,0
2004-05-14,332.9,332.9,332.9,332.9,0
2004-05-17,331.15,331.15,331.15,331.15,0
2004-05-18,330.51,330.51,330.51,330.51,0
2004-05-19,329.99,329.99,329.99,329.99,0
2004-05-20,329.09,329.09,329.09,329.09,0
2004-05-21,329.68,329.68,329.68,329.68,0
2004-05-24,328.7,328.7,328.7,328.7,0
2004-05-25,327.71,327.71,327.71,327.71,0
2004-05-26,328.09,328.09,328.09,328.09,0
2004-05-27,332.22,332.22,332.22,332.22,0
2004-05-28,332.21,332.21,332.21,332.21,0
2004-05-31,333.37,333.37,333.37,333.37,0
2004-06-01,333.1,333.1,333.1,333.1,0
2004-06-02,330.09,330.09,330.09,330.09,0
2004-06-03,331.38,331.38,331.38,331.38,0
2004-06-04,329.24,329.24,329.24,329.24,0
2004-06-07,328.1,328.1,328.1,328.1,0
2004-06-08,330.99,330.99,330.99,330.99,0
2004-06-09,329.96,329.96,329.96,329.96,0
2004-06-10,328.74,328.74,328.74,328.74,0
2004-06-11,328.78,328.78,328.78,328.78,0
2004-06-14,325.28,325.28,325.28,325.28,0
2004-06-15,324.4,324.4,324.4,324.4,0
2004-06-16,323.78,323.78,323.78,323.78,0
2004-06-17,327.45,327.45,327.45,327.45,0
2004-06-18,326.79,326.79,326.79,326.79,0
2004-06-21,327.6,327.6,327.6,327.6,0
2004-06-22,329.18,329.18,329.18,329.18,0
2004-06-23,329.18,329.18,329.18,329.18,0
2004-06-24,329.18,329.18,329.18,329.18,0
2004-06-25,329.18,329.18,329.18,329.18,0
2004-06-28,329.28,329.28,329.28,329.28,0
2004-06-29,328.48,328.48,328.48,328.48,0
2004-06-30,327.03,327.03,327.03,327.03,0
2004-07-01,325.94,325.94,325.94,325.94,0
2004-07-02,322.84,322.84,322.84,322.84,0
2004-07-05,324.79,324.79,324.79,324.79,0
2004-07-06,327.27,327.27,327.27,327.27,0
2004-07-07,333.92,333.92,333.92,333.92,0
2004-07-08,334.51,334.51,334.51,334.51,0
2004-07-09,340.48,340.48,340.48,340.48,0
2004-07-12,332.76,332.76,332.76,332.76,0
2004-07-13,332.74,332.74,332.74,332.74,0
2004-07-14,331.03,331.03,331.03,331.03,0
2004-07-15,329.89,329.89,329.89,329.89,0
2004-07-16,337.83,337.83,337.83,337.83,0
2004-07-19,337.88,337.88,337.88,337.88,0
2004-07-20,337.34,337.34,337.34,337.34,0
2004-07-21,339.19,339.19,339.19,339.19,0
2004-07-22,332.12,332.12,332.12,332.12,0
2004-07-23,330.8,330.8,330.8,330.8,0
2004-07-26,337.85,337.85,337.85,337.85,0
2004-07-27,338.23,338.23,338.23,338.23,0
2004-07-28,333.96,333.96,333.96,333.96,0
2004-07-29,334.06,334.06,334.06,334.06,0
2004-07-30,332.49,332.49,332.49,332.49,0
2004-08-02,335.86,335.86,335.86,335.86,0
2004-08-03,329.56,329.56,329.56,329.56,0
2004-08-04,326.67,326.67,326.67,326.67,0
2004-08-05,329.1,329.1,329.1,329.1,0
2004-08-06,331.85,331.85,331.85,331.85,0
2004-08-09,327.78,327.78,327.78,327.78,0
2004-08-10,327.29,327.29,327.29,327.29,0
2004-08-11,328.51,328.51,328.51,328.51,0
2004-08-12,334.65,334.65,334.65,334.65,0
2004-08-13,331.08,331.08,331.08,331.08,0
2004-08-16,334.55,334.55,334.55,334.55,0
2004-08-17,331.12,331.12,331.12,331.12,0
2004-08-18,330.63,330.63,330.63,330.63,0
2004-08-19,335.61,335.61,335.61,335.61,0
2004-08-20,336.71,336.71,336.71,336.71,0
2004-08-23,334.23,334.23,334.23,334.23,0
2004-08-24,332.66,332.66,332.66,332.66,0
2004-08-25,330.24,330.24,330.24,330.24,0
2004-08-26,331.35,331.35,331.35,331.35,0
2004-08-27,331.73,331.73,331.73,331.73,0
2004-08-30,331.15,331.15,331.15,331.15,0
2004-08-31,335.35,335.35,335.35,335.35,0
2004-09-01,335.13,335.13,335.13,335.13,0
2004-09-02,334.75,334.75,334.75,334.75,0
2004-09-03,335.28,335.28,335.28,335.28,0
2004-09-06,336.77,336.77,336.77,336.77,0
2004-09-07,334.35,334.35,334.35,334.35,0
2004-09-08,334.4,334.4,334.4,334.4,0
2004-09-09,335.6,335.6,335.6,335.6,0
2004-09-10,334.93,334.93,334.93,334.93,0
2004-09-13,335.48,335.48,335.48,335.48,0
2004-09-14,334.57,334.57,334.57,334.57,0
2004-09-15,335.37,335.37,335.37,335.37,0
2004-09-16,337.37,337.37,337.37,337.37,0
2004-09-17,337.96,337.96,337.96,337.96,0
2004-09-20,346.31,346.31,346.31,346.31,0
2004-09-21,344.42,344.42,344.42,344.42,0
2004-09-22,340.8,340.8,340.8,340.8,0
2004-09-23,341.94,341.94,341.94,341.94,0
2004-09-24,341.78,341.78,341.78,341.78,0
2004-09-27,341.78,342.77,339.99,342.05,0
2004-09-28,342.05,342.4,340.6,340.66,0
2004-09-29,340.66,341.77,340.66,341.77,0
2004-09-30,341.77,344.42,341.27,343.59,0
2004-10-01,343.59,343.99,341.03,343.99,0
2004-10-04,343.99,344.02,342.92,342.92,0
2004-10-05,342.92,343.7,342.56,343.57,0
2004-10-06,343.57,343.57,341.07,341.71,0
2004-10-07,341.71,346.55,341.71,343.82,0
2004-10-08,343.82,345.6,343.82,345.21,0
2004-10-11,345.21,346.02,345.09,346,0
2004-10-12,346,346.55,344.28,344.28,0
2004-10-13,344.28,345.23,344.11,345.23,0
2004-10-14,345.23,345.42,344.66,344.73,0
2004-10-15,344.73,344.95,344.18,344.62,0
2004-10-18,344.62,350.96,344.62,346.8,0
2004-10-19,346.8,348.05,345.65,347.8,0
2004-10-20,347.8,348.14,346.35,347.63,0
2004-10-21,347.63,348.13,345.7,346.09,0
2004-10-22,346.09,349.87,346.05,349.51,0
2004-10-25,349.51,349.51,345.63,345.81,0
2004-10-26,345.81,350.27,345.68,350.27,0
2004-10-27,350.27,351.85,348.08,350.27,0
2004-10-28,350.27,352.62,350.1,352.03,0
2004-10-29,352.03,354.25,351.81,354.24,0
2004-11-01,354.24,354.24,352.2,352.33,0
2004-11-02,352.33,353.4,351.68,352.44,0
2004-11-03,352.44,353.55,351.89,353.55,0
2004-11-04,353.55,356.49,353.43,356.49,0
2004-11-05,356.49,360.2,355.18,360.2,0
2004-11-08,360.2,361.43,355.98,360.26,0
2004-11-09,360.26,366.71,360.2,366.71,0
2004-11-10,366.71,372.49,364.15,367.6,0
2004-11-11,367.6,371.45,365.26,370.95,0
2004-11-12,370.95,381.6,370.95,378.75,0
2004-11-15,378.75,380.32,377,378.5,0
2004-11-16,378.5,381.23,378.5,379.71,0
2004-11-17,379.71,384.97,379.71,380.95,0
2004-11-22,380.95,385.57,377.64,380.54,0
2004-11-23,380.54,382.76,380.13,380.97,0
2004-11-24,380.97,383.49,380.9,383.44,0
2004-11-25,383.44,385.52,381.46,385.39,0
2004-11-26,385.39,385.39,382.13,383.61,0
2004-11-29,383.74,388.25,383.71,388.25,0
2004-11-30,388.25,389.38,385.14,385.14,0
2004-12-01,385.14,386.28,382.03,382.28,0
2004-12-02,382.28,384.39,382.28,384.22,0
2004-12-03,384.22,392.05,383.96,392.05,0
2004-12-06,392.05,393.63,391.17,392.28,0
2004-12-07,392.28,392.28,385.39,386.52,0
2004-12-08,386.52,387.84,386.04,387.84,0
2004-12-09,387.84,389.35,386.7,388.33,0
2004-12-10,388.33,389.16,387.22,388.56,0
2004-12-13,388.56,389.5,387.11,387.17,0
2004-12-14,387.17,390.69,385.6,386.7,0
2004-12-15,386.7,389.48,386.52,388.52,0
2004-12-16,388.52,394.5,386.81,391.02,0
2004-12-17,391.02,391.02,383.32,384.42,0
2004-12-20,384.42,392.47,383.17,391.43,0
2004-12-21,391.43,394.05,385.81,386.48,0
2004-12-22,386.48,387,386.21,386.67,0
2004-12-23,386.67,389.06,386.12,387.7,0
2004-12-24,387.7,388.8,386.7,387.54,0
2004-12-27,387.54,390.23,387.54,390.23,0
2004-12-28,390.23,393.16,390.23,392.41,0
2004-12-29,392.41,398.28,392.37,397.76,0
2004-12-30,397.76,413.58,396.61,413.58,0
2005-01-03,413.58,413.58,403.48,408.62,0
2005-01-04,408.62,414.98,406.24,414.98,0
2005-01-05,414.98,416.56,413.99,415.6,0
2005-01-06,415.6,420.77,414.97,417.42,0
2005-01-07,417.42,419.81,416.31,419.52,0
2005-01-10,419.52,419.79,415.9,416.21,0
2005-01-11,416.21,423.28,416.21,422.2,0
2005-01-12,422.2,422.33,420.05,420.49,0
2005-01-13,420.49,424.93,419.31,419.48,0
2005-01-14,419.48,426.55,418.38,426.55,0
2005-01-17,426.55,426.55,422.89,424.91,0
2005-01-18,424.91,428.16,424.91,428.16,0
2005-01-19,428.16,428.51,424.31,425.44,0
2005-01-20,425.44,432.79,424.82,432.79,0
2005-01-21,432.79,434.61,431.05,431.05,0
2005-01-24,431.05,431.18,428.82,428.82,0
2005-01-25,428.82,429.6,427.51,428.71,0
2005-01-26,428.71,430.66,426.47,427.17,0
2005-01-27,427.17,427.17,423.18,424.72,0
2005-01-28,424.72,427.52,423.4,424.13,0
2005-01-31,424.13,427.65,423.4,427.25,0
2005-02-01,427.25,429.87,426.63,429.14,0
2005-02-02,429.14,430.25,427.78,428.87,0
2005-02-03,428.87,431.19,426.45,426.45,0
2005-02-04,426.45,426.49,422.86,422.86,0
2005-02-07,422.86,422.86,421.03,421.23,0
2005-02-08,421.23,422.58,420.33,421.31,0
2005-02-09,421.31,422.77,420.44,422.77,0
2005-02-10,422.77,423.88,420.28,423.68,0
2005-02-11,423.68,423.68,421.4,422.02,0
2005-02-14,422.02,422.02,418.27,418.31,0
2005-02-15,418.31,422.6,417.16,420.43,0
2005-02-16,420.43,430.37,419.31,426.54,0
2005-02-17,426.54,427.98,426.18,427.98,0
2005-02-18,427.98,431.01,427.38,429.28,0
2005-02-21,429.28,431.14,428.84,430.62,0
2005-02-22,430.62,432.14,429.58,432.14,0
2005-02-23,432.14,432.46,430.86,431.19,0
2005-02-24,431.19,432.87,428.13,428.72,0
2005-02-25,428.72,431.31,427.78,427.78,0
2005-02-28,427.78,427.78,422.64,422.7,0
2005-03-01,422.7,427.06,422.7,422.91,0
2005-03-02,422.91,435.09,422.91,431.08,0
2005-03-03,431.08,433.46,430.65,431.98,0
2005-03-04,431.98,446.55,431.98,446.14,0
2005-03-07,446.14,446.14,438.88,438.93,0
2005-03-08,438.93,439.96,438.15,439.41,0
2005-03-09,439.41,439.45,428.75,430.64,0
2005-03-10,430.64,431.03,429.46,429.54,0
2005-03-11,429.54,430.7,428.69,429.18,0
2005-03-14,429.18,431.22,428.27,431.18,0
2005-03-15,431.18,436.76,428.25,428.27,0
2005-03-16,428.27,433.84,426.63,433.84,0
2005-03-17,433.84,436.64,429.69,429.69,0
2005-03-18,429.69,430.48,428.88,429,0
2005-03-21,429,429.75,428.74,429.57,0
2005-03-22,429.57,430.45,429.5,430.31,0
2005-03-23,430.31,433.12,430.25,432.77,0
2005-03-24,432.77,437.55,432.77,433.37,0
2005-03-29,433.37,435.35,432.31,435.18,0
2005-03-30,435.18,448.2,434.94,448.2,0
2005-03-31,448.2,448.41,442.21,446.58,0
2005-04-01,446.58,452.86,444.47,451.82,0
2005-04-04,451.82,461,450.08,460.03,0
2005-04-05,460.03,462.48,458.67,458.95,0
2005-04-06,458.95,462,457.39,458.53,0
2005-04-07,458.53,458.53,449.63,451.44,0
2005-04-08,451.44,456.18,449.48,455,0
2005-04-11,455,459.51,455,457.78,0
2005-04-12,457.78,460.25,457.04,458.34,0
2005-04-13,458.34,461.24,456.93,456.93,0
2005-04-14,456.93,459.21,456.93,458.6,0
2005-04-15,458.6,466.78,458.6,462.22,0
2005-04-18,462.22,462.51,457.22,457.22,0
2005-04-19,457.22,460.45,455.78,460.45,0
2005-04-20,460.45,461.65,456.28,457.98,0
2005-04-21,457.98,462.01,457.98,460.16,0
2005-04-22,460.16,464.6,460.04,464.6,0
2005-04-25,464.6,464.6,461.03,461.08,0
2005-04-26,461.08,468.8,461.08,468.31,0
2005-04-27,468.31,473.74,466.99,471.5,0
2005-04-28,471.5,475.15,471.34,473.05,0
2005-04-29,473.05,475.88,470.14,475.88,0
2005-05-02,475.88,475.88,467.88,471.2,0
2005-05-03,471.2,480.6,471.2,478.36,0
2005-05-05,478.14,478.14,470.82,470.82,0
2005-05-06,470.82,473.04,470.63,473.04,0
2005-05-09,473.04,473.69,470.93,471.32,0
2005-05-10,471.32,473.81,471.09,473.81,0
2005-05-11,473.81,474.91,472.18,474.88,0
2005-05-12,474.88,480.4,474.83,477.48,0
2005-05-13,477.48,480.4,476.79,478.07,0
2005-05-16,478.07,478.07,474.33,476.36,0
2005-05-17,476.36,477.77,474.34,476.67,0
2005-05-18,476.67,477.42,470.05,470.28,0
2005-05-19,470.28,471.11,468.57,468.8,0
2005-05-20,468.8,470.6,468.11,468.11,0
2005-05-23,468.11,468.92,462.26,462.26,0
2005-05-24,462.26,463.77,460.17,463.62,0
2005-05-25,463.62,464.25,460.55,460.55,0
2005-05-26,460.55,460.65,455.9,458.54,0
2005-05-27,458.54,459.22,444.51,450.41,0
2005-05-30,450.41,452.65,447.7,451.5,0
2005-05-31,451.5,457.1,451.5,457.02,0
2005-06-01,457.02,458.27,455.14,457.02,0
2005-06-02,457.02,457.02,454.56,456.62,0
2005-06-03,456.62,457.82,452.58,454.51,0
2005-06-06,454.51,456.16,453.11,456.16,0
2005-06-07,456.16,456.31,453.17,455.72,0
2005-06-08,455.72,460.26,455.4,458.89,0
2005-06-09,458.89,458.89,455.53,457.57,0
2005-06-10,457.57,459.92,457.43,459.83,0
2005-06-13,459.83,462.22,459.41,462.22,0
2005-06-14,462.22,466.83,461.07,466.83,0
2005-06-15,466.83,468.76,465.51,467.77,0
2005-06-16,467.77,468.62,466.91,468.04,0
2005-06-17,468.04,468.73,468.04,468.73,0
2005-06-20,468.73,477.82,468.73,477.74,0
2005-06-21,477.74,479.28,477.31,479.28,0
2005-06-22,479.28,483.37,477.87,483.37,0
2005-06-27,483.37,483.53,477.63,477.89,0
2005-06-28,477.89,483.3,477.25,480.74,0
2005-06-29,480.74,487.08,479.91,485.95,0
2005-06-30,485.95,486.12,479.26,486.12,0
2005-07-01,486.12,486.49,482.19,486.24,0
2005-07-04,486.24,490.1,483.13,484.35,0
2005-07-05,484.35,486.83,484.34,486.83,0
2005-07-06,486.83,487.3,484.77,486.54,0
2005-07-07,486.54,496.63,484.82,495.67,0
2005-07-08,495.67,496.49,494.42,496.49,0
2005-07-11,496.49,496.49,494.03,494.15,0
2005-07-12,494.15,495.89,494.15,495.4,0
2005-07-13,495.4,495.51,483.9,484.15,0
2005-07-14,484.15,486.27,483.8,486.15,0
2005-07-15,486.15,486.2,476.32,476.44,0
2005-07-18,476.44,501.26,476.44,500.52,0
2005-07-19,500.52,500.75,488.62,500.55,0
2005-07-20,500.55,500.55,489.6,494.09,0
2005-07-21,494.09,494.28,491.91,491.91,0
2005-07-22,491.91,492.1,486.65,489.45,0
2005-07-25,489.45,493.18,489.4,492,0
2005-07-26,492,493.11,487.25,488.35,0
2005-07-27,488.35,494.56,488.35,492.82,0
2005-07-28,492.82,493.92,487.2,489.67,0
2005-07-29,489.67,491.03,488.39,491.02,97294
2005-08-01,491.02,491.23,486.61,490.47,69184
2005-08-02,490.47,497.94,489.32,496.57,72066
2005-08-03,496.57,496.57,488.58,488.84,60567
2005-08-04,488.84,489.22,486.42,486.61,88996
2005-08-05,486.61,493.77,485.77,493.69,45571
2005-08-08,493.69,494.71,487.12,487.92,17692
2005-08-09,487.92,495.66,487.92,493.97,38196
2005-08-10,493.97,495.93,491.66,495.55,342389
2005-08-11,495.55,495.6,492.15,494.36,152921
2005-08-12,494.36,494.47,493.15,493.64,95407
2005-08-15,493.64,494.21,492.83,494.08,52731
2005-08-16,494.08,496.91,493.98,494.72,168656
2005-08-17,494.72,495.88,493.74,493.74,89289
2005-08-18,493.74,497.21,493.74,497.16,141206
2005-08-19,497.16,498.1,496.15,496.9,99614
2005-08-22,496.9,504.78,496.9,502.18,105979
2005-08-23,502.18,505.84,497.75,505.74,178932
2005-08-24,505.74,510.66,505.2,510.2,267403
2005-08-25,510.2,512.56,506.35,512,118552
2005-08-26,512,518.16,512,518.16,178904
2005-08-29,518.16,518.78,515.86,516.8,116614
2005-08-30,516.8,518.48,515.83,517.37,216125
2005-08-31,517.37,520.97,517.1,520.7,114799
2005-09-01,520.7,524.33,520.63,524.33,239670
2005-09-02,524.33,539.44,524.33,539.44,336524
2005-09-05,539.44,561.69,538.29,553.18,364549
2005-09-06,553.18,560.99,553.18,555.63,161633
2005-09-07,555.63,556.61,551.86,553.99,200445
2005-09-08,553.99,555.43,549.89,555.37,165493
2005-09-09,555.37,556.42,551.02,553.15,103130
2005-09-12,553.15,558.79,550.2,557.5,92808
2005-09-13,557.5,562.56,554.58,562.56,211724
2005-09-14,562.56,562.56,556.63,556.75,133646
2005-09-15,556.75,564.48,556.75,564.34,127083
2005-09-16,564.34,564.39,562.56,563.36,48659
2005-09-19,563.36,564.91,556.05,563.03,207858
2005-09-20,563.03,564.13,558.98,560.15,145222
2005-09-21,560.15,564.37,560.15,564.37,184756
2005-09-22,564.37,566.25,559.21,562.49,51085
2005-09-23,562.49,566.75,561.61,563.44,86719
2005-09-26,563.44,563.84,562.06,562.7,74909
2005-09-27,562.7,570.88,562.65,570.88,144695
2005-09-28,570.88,572.76,567.46,571.05,55274
2005-09-29,571.05,574.57,570.96,574.14,56565
2005-09-30,574.14,578.75,573.04,576.24,87249
2005-10-03,576.24,578.59,574.87,576.56,64159
2005-10-04,576.56,576.56,572.97,575.04,52620
2005-10-05,575.04,576.83,570.71,571.04,65743
2005-10-06,571.04,574.74,570.6,570.6,37262
2005-10-07,570.6,572.91,566.36,572.55,229824
2005-10-10,572.55,585.47,572.08,583.18,61076
2005-10-11,583.18,584.69,578.02,578.07,36840
2005-10-12,578.07,579.12,577.21,577.64,53530
2005-10-13,577.64,577.64,571.06,574.01,183527
2005-10-14,574.01,577.79,572.94,577.79,39855
2005-10-17,577.79,577.79,571.2,571.37,105020
2005-10-18,571.37,576.59,571.21,576.59,112593
2005-10-19,576.59,577.42,573.85,573.85,83922
2005-10-20,573.85,578.36,573.85,576.43,55620
2005-10-21,576.43,576.43,572.43,572.43,45230
2005-10-24,572.43,579.64,572.43,577.18,178777
2005-10-25,577.18,583.59,575.97,581.38,106149
2005-10-26,581.38,586.05,580.15,586.05,195898
2005-10-27,586.05,586.05,582.65,583.5,98092
2005-10-28,583.5,586.51,579.08,586.51,56261
2005-10-31,586.51,587.64,584.66,586.58,64307
2005-11-01,586.58,590.67,585.77,587.88,608599
2005-11-02,587.88,594.71,585.96,594.71,117407
2005-11-03,594.71,601.43,592.33,599.49,210878
2005-11-04,599.49,611.55,599.49,611.21,197973
2005-11-07,611.21,616.82,611.21,614.39,227139
2005-11-08,614.39,614.39,610,612.87,143431
2005-11-09,612.87,629.2,612.87,624.66,240739
2005-11-10,624.66,631.24,624.17,628.03,205527
2005-11-11,628.03,630.82,626.05,630.68,173840
2005-11-14,630.68,631.11,626.89,627.1,148087
2005-11-15,627.1,631.1,626.07,628.38,205793
2005-11-16,628.38,632.8,627.46,631.67,78929
2005-11-17,631.67,639.63,630.6,639.14,252563
2005-11-21,639.14,653.54,639.14,652.11,213240
2005-11-22,652.11,652.11,643.59,647.64,194344
2005-11-23,647.64,648.05,641.44,644.74,103889
2005-11-24,644.74,644.74,638.34,642.4,79760
2005-11-25,642.4,642.4,634.39,635.27,109494
2005-11-28,635.27,650.49,633.34,641.53,155498
2005-11-29,641.53,648.35,641.32,644.76,123701
2005-11-30,644.76,655.67,636.1,637.2,281357
2005-12-01,637.2,641.63,636.56,638.74,204057
2005-12-02,638.74,641.83,636.41,639.43,132431
2005-12-05,639.43,639.43,635.8,636.22,51188
2005-12-06,636.22,636.22,626.65,627.75,117205
2005-12-07,627.75,631.8,625.71,631.15,220578
2005-12-08,631.15,634.18,627.08,633.96,54914
2005-12-09,633.96,635.8,630.46,631.6,257613
2005-12-12,631.6,636.92,629.93,636.92,212914
2005-12-13,636.92,644.2,633,643.61,90072
2005-12-14,643.61,648.84,640.04,646.3,93927
2005-12-15,646.3,652.62,643.28,651.07,276702
2005-12-16,651.07,651.07,645.82,647.12,175289
2005-12-19,647.12,653.83,646.24,651.17,56795
2005-12-20,651.17,651.17,646.85,648.34,55806
2005-12-21,648.34,649.5,647.49,648.51,26914
2005-12-22,648.51,657.27,647.51,657.27,66272
2005-12-23,657.27,665.79,657.27,665.79,70887
2005-12-27,665.79,669.47,659.82,669.47,119320
2005-12-28,669.47,674.79,666.98,672.7,99374
2005-12-29,672.7,674.9,669.83,672.16,49093
2005-12-30,672.16,682.7,672.16,676.35,62353
2006-01-02,676.35,696.93,676.35,696.93,27903
2006-01-03,696.93,696.93,676.55,677.63,147102
2006-01-04,677.63,682.08,677.63,681.51,64152
2006-01-05,681.51,689.75,676.98,688.46,127520
2006-01-06,688.46,707.71,685.85,707.44,26091
2006-01-09,707.44,708.68,704.15,707.12,126109
2006-01-10,707.12,712.13,707.12,711.96,98289
2006-01-11,711.96,712.67,709.4,709.93,70138
2006-01-12,709.93,713.09,708.83,709.28,66592
2006-01-13,709.28,710.73,706.66,707.68,111835
2006-01-16,707.68,710.27,704.12,704.7,81435
2006-01-17,704.7,707.95,704.46,707.1,101870
2006-01-18,707.1,707.1,701.08,701.08,70451
2006-01-19,701.08,704.9,697.6,697.6,34906
2006-01-20,697.6,708.82,695.29,708.32,126473
2006-01-23,708.32,712.51,699.11,709.57,41766
2006-01-24,709.57,710.29,699.99,702.97,67524
2006-01-25,702.97,703.81,693.18,693.25,76240
2006-01-26,693.25,697.03,693.25,695.55,25400
2006-01-27,695.55,703.29,695.55,701.17,64010
2006-01-30,701.17,705.05,693.04,693.04,84229
2006-01-31,693.04,693.73,679.34,680.14,70736
2006-02-01,680.14,680.14,656.61,661.51,621459
2006-02-02,661.51,665.05,606.95,618.25,374909
2006-02-03,618.25,629.09,595.2,617.09,580301
2006-02-06,617.09,618.36,603.17,614.13,844360
2006-02-07,614.13,643.93,613.61,641.39,375160
2006-02-08,641.39,653.89,635.54,638.71,322343
2006-02-09,638.71,640.92,635.52,635.52,120387
2006-02-10,635.52,637.76,621.23,627.77,124025
2006-02-13,627.77,629.02,624.73,624.73,61209
2006-02-14,624.73,635.17,624.45,635.17,126083
2006-02-15,635.17,642.99,633.35,633.72,113708
2006-02-16,633.72,637.73,629.85,629.85,49344
2006-02-17,629.85,634.92,628.42,634.92,136229
2006-02-20,634.92,641.11,634.92,636.05,86187
2006-02-21,636.05,644.71,631.68,631.84,37694
2006-02-22,631.84,634.38,624.82,624.82,130614
2006-02-23,624.82,624.82,616.92,622.21,233006
2006-02-24,622.21,625.7,620.94,620.94,142032
2006-02-27,620.94,621.69,605.29,606.48,89879
2006-02-28,606.48,606.48,594.73,598.39,343718
2006-03-01,598.39,600.48,595.33,595.33,98494
2006-03-02,595.33,603.87,592.96,598.09,64975
2006-03-03,598.09,598.09,592.25,594.86,97276
2006-03-06,594.86,595.34,589.31,590.48,98294
2006-03-07,590.48,590.48,577.85,578.46,229864
2006-03-08,578.46,578.46,564.64,571.77,537054
2006-03-09,571.77,586.79,571.77,585.18,249772
2006-03-10,585.18,589.6,580.78,580.78,210341
2006-03-13,580.78,580.78,572.48,578.15,105404
2006-03-14,578.15,578.3,565.29,565.29,138562
2006-03-15,565.29,566.39,550.76,554.69,262448
2006-03-16,554.69,554.74,548.39,550.92,276932
2006-03-17,550.92,556.2,545.19,555.93,376619
2006-03-20,555.93,575.71,555.93,575.71,247714
2006-03-21,575.71,591.82,575.71,587.99,394920
2006-03-22,587.99,595.21,584.65,586.9,203885
2006-03-23,586.9,597.86,586.74,595.48,415344
2006-03-24,595.48,607.71,595.48,606.08,274834
2006-03-27,606.08,619.96,606.08,616.91,291962
2006-03-28,616.91,619.39,603.76,611.55,675838
2006-03-29,611.55,611.55,605.82,607.16,205548
2006-03-30,607.16,612.62,605.29,612.48,178025
2006-03-31,612.48,617.77,612.48,617.09,139614
2006-04-03,617.09,621.55,613.61,615.63,100144
2006-04-04,615.63,616.69,611.95,615.82,176662
2006-04-05,615.82,617.21,611.81,612.79,46997
2006-04-06,612.79,620.1,612.35,619.2,64866
2006-04-07,619.2,624.01,616.55,623.85,26472
2006-04-10,623.85,625.43,622.43,622.54,60590
2006-04-11,622.54,637.34,622.54,637.34,135777
2006-04-12,637.34,637.34,632.61,632.61,233897
2006-04-13,632.61,635.06,629.78,634.47,66402
2006-04-18,634.47,636.31,632.07,633.18,166111
2006-04-19,633.18,634.71,631.99,634.6,111790
2006-04-20,634.6,640.06,632.89,637.62,250369
2006-04-21,637.62,639.94,637.4,638.28,185467
2006-04-24,638.28,638.28,631.91,631.91,25826
2006-04-25,631.91,634.44,630.13,633.86,90290
2006-04-26,633.86,636.46,633.86,634.96,252424
2006-04-27,634.96,636.45,630.72,630.89,19588
2006-04-28,630.89,630.89,626.51,629.93,86288
2006-05-02,629.93,629.93,623.16,624.15,47899
2006-05-03,624.15,624.15,618.02,618.6,40261
2006-05-05,618.6,621.92,617.9,621.92,42859
2006-05-08,621.92,624.69,621.52,621.52,426283
2006-05-09,621.52,622.31,620.55,621.76,222894
2006-05-10,621.76,621.76,617.43,617.43,66851
2006-05-11,617.43,617.43,606.63,609.89,297671
2006-05-12,609.89,611,604.95,608.64,120806
2006-05-15,608.64,610.09,607.21,607.21,42221
2006-05-16,607.21,611.59,606.79,607.3,133877
2006-05-17,607.3,608.14,604.15,604.17,57497
2006-05-18,604.17,606.63,602.84,604.07,197887
2006-05-19,604.07,604.07,596.98,597.77,290110
2006-05-22,597.77,600.29,585.2,587.68,326391
2006-05-23,587.68,587.68,581.89,581.97,386974
2006-05-24,581.97,582.35,574.11,575.86,611270
2006-05-26,575.86,578.36,573.01,574.49,116633
2006-05-29,574.49,577.83,571.22,572.22,300355
2006-05-30,572.22,572.31,566.11,566.11,62955
2006-05-31,566.11,567.23,561.44,563.86,166548
2006-06-01,563.86,565.11,560.12,563.26,298297
2006-06-02,563.26,565.58,563.18,564.86,74218
2006-06-05,564.86,566.02,562.08,562.76,60616
2006-06-06,562.76,564.05,562.08,563.94,44818
2006-06-07,563.94,569.03,562.6,567.85,147452
2006-06-08,567.85,568.98,564.8,564.86,114799
2006-06-09,564.86,567.63,563.35,564.17,36281
2006-06-12,564.17,564.59,560.99,560.99,37768
2006-06-13,560.99,562.92,559.79,560.44,61647
2006-06-14,560.44,563.85,553.64,554.62,139342
2006-06-15,554.62,558.94,552.42,553.36,70784
2006-06-16,553.36,560.81,553.36,559,108254
2006-06-19,559,559.25,556.07,559.25,46107
2006-06-20,559.25,560.62,557.35,559.4,22128
2006-06-21,559.4,560.46,558.49,559.48,20579
2006-06-22,559.48,560.81,558.3,560.02,16662
2006-06-26,560.02,560.62,557.13,559.55,22568
2006-06-27,559.55,563.88,559.55,561.7,40138
2006-06-28,561.7,564.4,561.7,564.4,52872
2006-06-29,564.4,564.48,562.63,564.01,8467
2006-06-30,564.01,566.31,563.19,566.31,53411
2006-07-03,566.31,568.88,566.19,568.88,14351
2006-07-04,568.88,568.99,565.56,568.51,16380
2006-07-05,568.51,570.09,567.19,568.27,17260
2006-07-06,568.27,574.33,568.08,573.38,81311
2006-07-07,573.38,585.68,572.31,584.37,219330
2006-07-10,584.37,586.8,579.96,580.6,185495
2006-07-11,580.6,583.84,578.84,579.31,21924
2006-07-12,579.31,581.93,578.28,581.68,80149
2006-07-13,581.68,594.79,581.68,588.19,89392
2006-07-14,588.19,588.19,585.55,585.83,91289
2006-07-17,585.83,588.94,584.03,588.36,62601
2006-07-18,588.36,588.57,581.17,582.36,76605
2006-07-19,582.36,592.32,582.36,590.99,88662
2006-07-20,590.99,594.02,590.99,591.76,38015
2006-07-21,591.76,594.54,590.44,594.54,76741
2006-07-24,594.54,598.82,594.49,595.45,41111
2006-07-25,595.45,597.36,594.76,596.56,33606
2006-07-26,596.56,605.64,595.46,604.5,55249
2006-07-27,604.5,607.11,602.7,603.25,41529
2006-07-28,603.25,603.41,592.05,596.11,74034
2006-07-31,596.11,600.19,596.11,600.19,32029
2006-08-01,600.19,601.45,596.85,599.26,80628
2006-08-02,599.26,599.26,592.97,592.97,31501
2006-08-03,592.97,593.74,589.89,590.43,54749
2006-08-04,590.43,592.23,588.21,592.23,47194
2006-08-07,592.23,592.97,587.84,592.97,36260
2006-08-08,592.97,606.65,592.97,606.04,191074
2006-08-09,606.04,618.55,604.99,618.54,145717
2006-08-10,618.54,622.8,616.03,621.2,110284
2006-08-11,621.2,621.2,612.16,615.43,40311
2006-08-14,615.43,622.39,615.32,622.39,27070
2006-08-15,622.39,623.75,615.97,617.21,27070
2006-08-16,617.21,621.94,617.21,621.8,27070
2006-08-17,621.8,623.53,620.67,620.84,27070
2006-08-18,620.84,625.25,619.41,623.69,27070
2006-08-21,623.69,623.69,617.88,620.03,27030
2006-08-22,620.03,620.03,614.18,615.59,27030
2006-08-23,615.59,615.59,612.09,612.3,27030
2006-08-24,612.3,618,609.76,611.99,27030
2006-08-25,611.99,612.36,605.98,608.02,27030
2006-08-28,608.02,608.06,600.12,600.12,27030
2006-08-29,600.12,604.49,597.5,602.62,27030
2006-08-30,602.62,602.62,594.57,596.56,27673
2006-08-31,596.56,604.21,595.8,601.6,27673
2006-09-01,601.6,606.33,601.17,605.72,27673
2006-09-04,605.72,606.28,597.84,597.84,27673
2006-09-05,597.84,610.87,596.7,609.32,27673
2006-09-06,609.32,615.58,609.32,614.84,27673
2006-09-07,614.84,617.52,609.02,610.21,27673
2006-09-08,610.21,610.76,606.02,608.21,27673
2006-09-11,608.21,608.21,600.64,602.24,27673
2006-09-12,602.24,602.66,594.65,601.4,146150
2006-09-13,601.4,601.4,597.59,597.97,146150
2006-09-14,597.97,601.27,597.92,600.85,146150
2006-09-15,600.85,608.04,600.85,606.95,82762
2006-09-18,606.95,608.09,601.34,607.27,56094
2006-09-19,607.27,607.27,603.67,605.46,156886
2006-09-20,605.46,607.28,603.85,605.01,230740
2006-09-21,605.01,609.44,605,608.16,96620
2006-09-22,608.16,611.88,607.64,609.72,66328
2006-09-25,609.72,609.78,606,606.71,21100
2006-09-26,606.71,607.5,604.24,604.34,32286
2006-09-27,604.34,609.52,604.27,608.33,22661
2006-09-28,608.33,609.26,606.87,608.1,29614
2006-09-29,608.1,608.17,604.78,607.72,83090
2006-10-02,607.72,611.34,602.87,606.98,38336
2006-10-03,606.98,606.98,602.17,604.29,37961
2006-10-04,604.29,618.22,603.89,617.75,107071
2006-10-05,617.75,629.44,599.69,602.09,145633
2006-10-06,602.09,611.17,599.5,606.26,47257
2006-10-09,606.26,611,606.14,606.14,46117
2006-10-10,606.14,611.44,605.64,611.44,147676
2006-10-11,611.44,611.9,605.64,606.23,52266
2006-10-12,606.23,609.19,605.24,608.86,60115
2006-10-13,608.86,608.86,601.68,605.91,35131
2006-10-16,605.91,607.05,602.38,602.38,60135
2006-10-17,602.38,605.48,598.36,598.96,80126
2006-10-18,598.96,602.77,598.02,602.77,39548
2006-10-19,602.77,603.27,599.15,600.92,57080
2006-10-20,600.92,608.06,600.92,605.61,180648
2006-10-23,605.61,608.69,602.06,602.06,43357
2006-10-24,602.06,602.61,600.05,600.79,67336
2006-10-25,600.79,602.71,600.34,602.6,56988
2006-10-26,602.6,604.19,599.79,604.19,273386
2006-10-27,604.19,610.01,603.64,608.88,172905
2006-10-30,608.88,609.46,605.1,606.29,59266
2006-10-31,606.29,608.6,600.6,608.6,286655
2006-11-01,608.6,626.95,608.01,626.95,171248
2006-11-02,626.95,639.3,615.14,616.04,85053
2006-11-03,616.04,627.43,616.04,623.55,64047
2006-11-06,623.55,626.65,615.81,622.34,98875
2006-11-07,622.34,624.58,618.36,622.14,71516
2006-11-08,622.14,627.95,619.13,625.49,110970
2006-11-09,625.49,629.25,625.49,626.44,116585
2006-11-10,626.44,634.14,625.91,630.83,96000
2006-11-13,630.83,631.8,625.75,625.75,151508
2006-11-14,625.75,631.53,624.03,627.66,137024
2006-11-15,627.66,631.31,625.36,629.53,150162
2006-11-16,629.53,634.15,628.69,630.66,127885
2006-11-17,630.66,630.66,624.77,628.15,70514
2006-11-20,628.15,632.65,627.61,627.61,135290
2006-11-21,627.61,631.27,627.61,630.21,112551
2006-11-22,630.21,634.16,629.65,631.97,123600
2006-11-23,631.97,634.16,630.08,631.25,147304
2006-11-24,631.25,633.94,630.82,633.94,109880
2006-11-27,633.94,636.14,632.16,636.02,37472
2006-11-30,636.02,639.25,634.74,637.51,158029
2006-12-01,637.51,641.27,636.68,641.27,146509
2006-12-04,640.26,644.16,636.71,641.03,116190
2006-12-05,641.13,641.86,639.89,641.58,148686
2006-12-06,637.86,639.75,634.26,638.99,75121
2006-12-07,641.19,643.61,636.86,642.88,76706
2006-12-08,642.88,645.91,641.66,645.86,137771
2006-12-11,645.86,648.17,643.31,647.81,111889
2006-12-12,647.81,657.32,643.12,652.78,550430
2006-12-13,652.78,656.3,652.39,652.66,207957
2006-12-14,652.66,652.66,648.29,648.29,141318
2006-12-15,648.29,653.96,645.71,653.96,143693
2006-12-18,653.96,655.06,645.86,650.41,60016
2006-12-19,650.41,650.58,647.77,649.02,113675
2006-12-20,649.02,655.2,646.76,655.2,64665
2006-12-21,655.2,658.71,651.79,658.71,180281
2006-12-22,658.71,662.85,656.29,662.85,76364
2006-12-27,662.85,662.85,656.87,658.37,200511
2006-12-28,658.37,659.29,657.11,658.49,50138
2006-12-29,658.49,658.57,655.54,655.54,84999
2007-01-02,655.54,663.01,653.55,663.01,51959
2007-01-03,663.01,674.85,663.01,674.77,475942
2007-01-04,674.77,678.09,670.87,673.16,228648
2007-01-05,673.16,675.34,669.69,670.78,216315
2007-01-08,670.78,670.78,664.82,664.82,235633
2007-01-09,664.82,668.11,663.37,664.74,51292
2007-01-10,664.67,666.94,661.73,662.33,133061
2007-01-11,662.33,662.8,660.2,661.02,46931
2007-01-12,661.02,669.88,661.02,669.57,1108352
2007-01-15,669.57,672.14,669.24,670.78,110196
2007-01-16,670.78,673.69,668.98,670.01,120107
2007-01-17,670.01,678.38,670.01,672.93,326223
2007-01-18,672.93,676.54,672.93,674.14,94231
2007-01-19,674.14,676.45,671.6,675.9,77848
2007-01-22,675.9,676.61,673.55,674.67,197743
2007-01-23,674.67,683.83,674.67,680.75,140415
2007-01-24,680.75,687.14,679.46,687.14,162438
2007-01-25,687.14,693.41,685.67,693.3,318792
2007-01-26,693.3,694.85,687.8,692.42,85759
2007-01-29,692.42,694.4,690.8,693.16,317719
2007-01-30,693.16,694.64,688.3,694.64,259335
2007-01-31,694.64,695.98,690.42,694.34,226990
2007-02-01,694.34,696.58,694.2,695.8,134248
2007-02-02,695.8,696.9,695.57,696.02,248569
2007-02-05,696.02,704.91,696.02,704.91,169062
2007-02-06,704.91,712.12,704.91,712.02,108668
2007-02-07,712.02,722.6,711.81,722.6,175732
2007-02-08,722.6,726.08,714.32,720.78,267910
2007-02-09,720.78,720.78,702.47,710.5,238030
2007-02-12,710.5,713.45,709.78,709.78,89801
2007-02-13,709.78,709.99,702.76,705.68,97692
2007-02-14,705.68,711.97,705.49,711.97,170810
2007-02-15,711.97,722.8,709.33,722.8,178909
2007-02-16,722.8,727.01,720.82,726.27,156440
2007-02-19,726.27,727.65,721.26,726.09,60617
2007-02-20,726.09,727.87,724.68,726.5,282730
2007-02-21,726.5,730.71,724.97,725.18,243107
2007-02-22,725.18,725.87,723.1,724.52,132818
2007-02-23,724.52,725.55,721.6,723.76,149022
2007-02-26,723.76,724.45,708.63,714.03,159447
2007-02-27,714.03,714.03,694.71,696.41,278660
2007-02-28,696.41,696.41,666.84,675.76,247841
2007-03-01,675.76,687.45,672.86,687.45,247999
2007-03-02,687.45,707.49,687.45,694.66,153167
2007-03-05,694.66,694.66,672.1,673.7,209134
2007-03-06,673.7,686.66,673.7,683.73,103990
2007-03-07,683.73,688.51,683.46,683.49,110587
2007-03-08,683.49,687.08,678.46,679.57,31019
2007-03-09,679.57,681.53,678.19,681.35,41136
2007-03-12,681.35,682.6,679.68,682.16,42250
2007-03-13,682.16,682.2,676.41,680.07,62963
2007-03-14,680.07,680.5,671.8,672.4,41011
2007-03-15,672.4,673.81,666.33,666.33,39145
2007-03-16,666.33,667.88,664.89,664.89,51796
2007-03-19,664.89,666.16,664.58,665.67,16562
2007-03-20,665.67,671.5,663.28,666.87,53702
2007-03-21,666.87,674.69,666.87,670.23,59275
2007-03-22,670.23,675.97,670.23,675.97,42095
2007-03-23,675.97,678.33,668.97,669.44,35758
2007-03-26,669.44,670.95,662.38,666.13,30648
2007-03-27,666.13,666.13,660.52,662.3,19941
2007-03-28,662.3,669.61,662.3,669.52,33385
2007-03-29,669.52,681.07,669.08,671.18,73877
2007-03-30,671.18,671.18,660.51,662.28,49338
2007-04-02,662.28,665.32,661.14,665.32,18765
2007-04-03,665.32,666.41,653.01,655.51,56606
2007-04-04,655.51,657.68,650.35,656.97,85908
2007-04-05,656.97,665.32,652.5,665.32,30360
2007-04-10,665.32,667.61,661.29,665.11,46496
2007-04-11,665.11,667.55,662.35,662.61,165740
2007-04-12,662.61,666.17,662.61,665.86,62597
2007-04-13,665.86,665.86,658.39,661.95,89450
2007-04-16,661.95,662.57,656.72,658,91543
2007-04-17,658,658.75,655.25,655.25,74854
2007-04-18,655.25,660.57,655.25,658.45,990969
2007-04-19,658.45,658.58,650.09,656.12,116212
2007-04-20,656.12,663.12,656.12,662.58,33009
2007-04-23,662.69,664.54,660.29,662.99,32579
2007-04-24,662.99,670.87,661.82,664.34,87448
2007-04-25,664.34,665.95,659.62,665.67,67312
2007-04-26,665.67,667.42,659.59,664.32,39406
2007-04-27,664.32,664.79,658.75,662.89,31754
2007-05-02,662.89,662.89,656.03,661.6,79498
2007-05-03,661.6,666.36,661.6,666.29,63717
2007-05-07,666.29,666.81,659.34,660.08,50045
2007-05-08,660.08,669.59,659.62,669.59,62045
2007-05-09,669.59,670.27,667.17,668.73,40014
2007-05-10,668.73,670.88,668.12,668.78,66134
2007-05-11,668.78,673.46,666.38,673.18,63343
2007-05-14,673.18,679.57,672.77,675.63,113898
2007-05-15,675.02,677.79,671.95,677.01,95109
2007-05-16,676.29,676.29,671.94,672.37,149779
2007-05-18,672.37,673.62,671.65,671.65,139512
2007-05-21,671.62,671.64,666.11,668.57,110543
2007-05-22,668.57,668.69,664.2,665.1,160197
2007-05-23,665.1,668.43,663.25,665.85,87122
2007-05-24,665.85,665.93,663.53,664.72,150459
2007-05-25,664.72,666.56,661.72,665.13,185888
2007-05-28,665.13,671.51,661.52,661.66,295567
2007-05-29,661.66,664.15,661.66,662.37,57159
2007-05-30,662.37,664.11,657.96,663.25,180244
2007-05-31,663.25,667.02,663.25,666.36,258832
2007-06-01,666.36,670.06,662.68,663.13,85579
2007-06-04,663.13,673.83,662.91,673.33,40533
2007-06-05,673.33,673.33,668.54,672.08,37565
2007-06-06,672.08,672.5,667.39,670.03,55618
2007-06-07,670.03,670.03,663.84,665.62,57110
2007-06-08,665.62,666.42,663.01,664.08,65851
2007-06-11,664.08,666.36,661.31,664.68,62375
2007-06-12,664.68,666.95,663.34,665.28,65079
2007-06-13,665.28,665.28,660.72,660.8,50201
2007-06-14,660.8,663.45,659.82,662.81,62480
2007-06-15,662.81,662.81,657.93,657.93,54076
2007-06-18,657.93,665.46,650.61,665.46,176258
2007-06-19,665.46,669.86,665.46,669.25,106924
2007-06-20,669.25,677.67,669.25,675.89,94811
2007-06-21,675.89,685.04,675.89,685.04,187068
2007-06-22,685.04,688.2,685.04,687.64,88426
2007-06-25,687.64,689.28,679.02,682.09,545087
2007-06-26,685.33,690.32,684.88,688.83,83089
2007-06-27,688.83,693.31,687.51,691.25,50627
2007-06-28,691.39,699.93,689.95,699.93,148055
2007-06-29,699.93,700.78,696.34,700.78,112262
2007-07-02,700.78,702.4,696.04,697.59,114228
2007-07-03,697.59,704.98,697.59,702.4,73996
2007-07-04,702.4,702.4,698.22,700.15,124184
2007-07-05,700.15,702.87,697.96,701.97,188748
2007-07-06,701.97,702.19,699.5,701.63,63382
2007-07-09,701.63,705.7,701.63,702.18,102539
2007-07-10,702.61,706.54,701.78,704.87,431165
2007-07-11,705.29,705.7,704.29,704.3,99968
2007-07-12,705.89,711.11,705.36,708.54,154489
2007-07-13,712.79,715.61,711.4,715.52,109025
2007-07-16,715.52,725.29,715.52,722.05,102170
2007-07-17,722.32,723.95,717.27,720.55,60554
2007-07-18,719.24,729.1,717.84,729.1,82278
2007-07-19,729.15,729.15,721.7,728.01,90322
2007-07-20,728.45,728.45,723.4,724.69,156332
2007-07-23,727.91,734.78,725.26,733.35,64282
2007-07-24,733.35,734.39,730.3,731,270317
2007-07-25,728.46,733.39,728.46,730.12,73131
2007-07-26,728.69,737.58,728.69,731.12,38929
2007-07-27,729.15,729.15,719.55,724.12,56802
2007-07-30,726.86,726.86,719.28,719.28,43124
2007-07-31,720.67,733.79,720.08,733.79,295979
2007-08-01,733.79,737.75,731.84,733.42,72398
2007-08-02,733.42,742.31,733.42,736.31,137676
2007-08-03,736.31,742.13,733.7,740.66,403588
2007-08-06,740.66,742.6,736.58,736.58,46188
2007-08-07,736.58,741.87,736.58,741.79,59132
2007-08-08,741.79,741.79,735.6,737.71,96397
2007-08-09,737.71,739.69,736.5,738.21,124822
2007-08-10,739.01,739.01,729.33,729.66,78533
2007-08-13,729.66,731.06,728.66,731.06,33992
2007-08-14,731.06,734.4,730.88,734.33,47202
2007-08-15,734.33,734.33,716.71,717.04,81132
2007-08-16,717.04,717.49,702.94,702.94,113600
2007-08-17,702.94,706.04,688.98,703.38,81649
2007-08-20,703.38,721.35,703.38,719.65,89239
2007-08-21,719.65,726.83,719.65,726.36,84302
2007-08-22,726.36,731.18,722.2,724.11,69030
2007-08-23,724.11,727.15,721.1,725.75,126345
2007-08-24,725.75,733.92,725.75,731.06,57209
2007-08-27,731.06,733.89,728.09,729.56,45793
2007-08-28,729.56,732.04,721.15,725.21,83069
2007-08-29,725.21,725.21,719.17,720.5,169360
2007-08-30,720.5,726.35,720.5,721.66,141800
2007-08-31,721.66,725.93,719.99,724.48,109370
2007-09-03,724.48,730,724.41,727.67,610905
2007-09-04,727.67,728.62,723.82,723.82,90961
2007-09-05,723.82,730.98,723.09,729.89,278905
2007-09-06,729.89,740.89,729.89,738.18,136279
2007-09-07,738.18,742.91,736.52,741.3,148197
2007-09-10,741.3,741.3,736.18,739.07,83351
2007-09-11,739.07,750.04,739.07,748.94,118844
2007-09-12,748.94,755.45,747.84,755.45,97975
2007-09-13,755.45,766.35,752.76,756.71,119631
2007-09-14,756.71,757.95,753.26,755.74,58993
2007-09-17,755.74,760.88,752.98,759.44,98313
2007-09-18,759.44,760.88,753,754.55,74253
2007-09-19,754.55,757.7,751.39,757.7,59988
2007-09-20,757.7,760.01,753.03,757.13,75609
2007-09-21,757.13,757.13,750.22,751.66,59345
2007-09-24,751.66,752.5,748.95,748.95,37237
2007-09-25,748.95,748.95,742.89,744.79,86105
2007-09-26,744.79,748.48,744.24,744.79,249192
2007-09-27,744.79,747.38,744.79,745.5,51896
2007-09-28,745.5,752.16,745.44,747.36,72612
2007-10-01,747.36,747.51,743.97,744.09,66155
2007-10-02,744.09,749.79,743.98,747.08,69598
2007-10-03,747.08,750.11,742.7,750.01,43337
2007-10-04,750.01,762.04,750.01,758.66,120862
2007-10-05,758.66,764.5,755.83,764.5,68362
2007-10-08,764.5,764.56,760.52,763.48,41760
2007-10-09,763.48,764.9,753.86,756.84,65375
2007-10-10,756.84,757.03,751.23,751.9,49841
2007-10-11,751.9,752.44,739.19,739.71,61989
2007-10-12,739.71,740.27,734.27,736.02,57146
2007-10-15,736.02,740.68,731.51,732.85,52602
2007-10-16,732.85,736.93,731.8,736.93,22403
2007-10-17,736.93,736.93,733.3,735.68,35262
2007-10-18,735.68,748.29,735.68,745.87,108948
2007-10-19,745.87,749.85,736.58,737.18,52025
2007-10-22,737.18,737.18,729.53,729.59,25410
2007-10-23,729.59,734.17,729.13,734.17,24494
2007-10-24,734.17,735.8,730.78,735.8,86136
2007-10-25,735.8,737.24,728.14,729.28,129274
2007-10-26,729.28,729.91,726.18,729.78,150852
2007-10-29,729.78,729.85,724.29,727.97,90515
2007-10-30,727.97,731.71,721.03,722.47,58301
2007-10-31,722.47,724.52,721,721.18,69268
2007-11-01,721.18,721.18,713.44,719.6,84992
2007-11-02,719.6,719.6,713.81,713.81,51948
2007-11-05,713.81,715.06,708.8,712.25,39112
2007-11-06,712.25,715.32,706.31,708.66,131404
2007-11-07,708.66,709.09,706.52,707.58,100769
2007-11-08,707.58,709.57,699.71,702.92,28372
2007-11-09,702.92,704.3,698.59,702.81,71326
2007-11-12,702.81,703.26,694.91,698.33,107596
2007-11-13,698.33,698.33,685.54,686.73,68930
2007-11-14,686.73,686.73,679.9,680.14,55142
2007-11-15,677.83,677.83,667.43,667.68,106039
2007-11-16,666.76,669.57,659.98,665.83,38424
2007-11-20,664.05,664.06,650.17,651,80236
2007-11-21,649.37,649.37,638.02,640.1,157837
2007-11-22,640.09,640.09,610.82,623.09,1180616
2007-11-23,619.48,626.33,618.92,619.29,81277
2007-11-26,617.84,623.99,616.35,622.7,77838
2007-11-27,625.28,633.97,614.91,614.91,247863
2007-11-28,614.72,614.72,599.81,599.81,72899
2007-11-29,601.79,607.2,599.85,607.04,163580
2007-11-30,608.82,620.15,608.82,620.15,93709
2007-12-03,629.93,648.14,625.35,643.13,103751
2007-12-04,644.64,649.69,619,621.46,95336
2007-12-05,619.44,620.32,607.49,613.5,524736
2007-12-06,614.91,623.94,614.31,619.03,85436
2007-12-07,621.83,621.83,607.34,607.52,50063
2007-12-10,607.36,613.91,606.8,613.91,79952
2007-12-11,613.48,615.18,608.87,614.22,56395
2007-12-12,614.59,617.5,612.22,612.22,62465
2007-12-13,613.05,623.22,613.05,622.22,31004
2007-12-14,619.81,619.92,612.47,618.22,35898
2007-12-17,609.76,609.76,600.08,607.98,2756645
2007-12-18,602.68,603.59,597.65,597.65,32317
2007-12-19,596.78,597.81,592.94,594.54,225532
2007-12-20,594.54,596.04,591.68,592.37,41311
2007-12-21,592.34,596.95,592.32,594.83,42380
2007-12-27,594.83,605.85,594.83,604.63,39288
2007-12-28,604.63,604.75,593.35,595.3,32686
2008-01-02,595.3,600.89,595.3,600.89,22740
2008-01-03,600.89,600.92,596.97,596.97,36031
2008-01-04,596.97,600.13,592.96,597.43,51779
2008-01-07,596.74,601.02,593.65,600.65,43896
2008-01-08,600.65,605.6,599.39,605.6,28484
2008-01-09,605.6,605.6,597.98,602.88,33275
2008-01-10,602.88,614.04,602.88,611.01,86562
2008-01-11,611.01,626.2,611.01,625.92,48524
2008-01-14,626.05,630.82,625.59,625.63,57528
2008-01-15,625.63,625.75,610.9,610.9,45408
2008-01-16,610.9,612.69,608.74,608.74,143370
2008-01-17,608.74,608.89,592.59,593.14,307302
2008-01-18,593.14,596.07,589.89,589.89,63627
2008-01-21,592.96,594.19,561.86,562.93,77766
2008-01-22,562.93,563.5,535.16,535.16,2444806
2008-01-23,535.16,559.16,535.16,559.16,138725
2008-01-24,559.16,563.11,548.37,558.05,90793
2008-01-25,558.05,575.39,558.05,574.46,64972
2008-01-28,573.04,573.35,562.6,562.6,132705
2008-01-29,562.6,564.22,555.85,561.41,66583
2008-01-30,561.41,561.41,551.56,555.64,123908
2008-01-31,555.64,557.06,548.89,554.22,49863
2008-02-01,554.22,557.38,552.72,555.09,101997
2008-02-04,555.36,563.42,555.36,563.21,68199
2008-02-05,563.21,563.69,560.86,560.95,59654
2008-02-06,560.95,560.95,552.43,556.02,64110
2008-02-07,556.02,556.04,553.26,553.26,41688
2008-02-08,553.26,556.2,551.75,554.19,43642
2008-02-11,554.28,554.28,546.21,550.96,34896
2008-02-12,550.96,553.78,542.12,542.12,82332
2008-02-13,542.12,555.68,542.12,548.3,51650
2008-02-14,548.3,551.69,544.24,549.18,72602
2008-02-15,549.18,557.63,546.89,555.94,87392
2008-02-18,555.92,555.92,547.87,549.6,38999
2008-02-19,549.6,550.33,547.11,547.11,50471
2008-02-20,547.11,548.53,545.98,548.21,49742
2008-02-21,548.21,548.53,544.77,547.65,53592
2008-02-22,547.65,549.61,544.36,549.24,84689
2008-02-25,549.42,550.09,544.98,547.22,94832
2008-02-26,547.22,568.28,546.96,567.66,97806
2008-02-27,567.66,572.27,563.02,564.19,61726
2008-02-28,564.19,572.28,558.2,559.8,97164
2008-02-29,559.8,570.18,558.88,570.18,119436
2008-03-03,569.87,569.87,558.6,560.05,81813
2008-03-04,560.05,560.05,545.73,548.62,79449
2008-03-05,548.62,550.4,544.92,549.23,42137
2008-03-06,549.23,554.39,549.23,552.31,81983
2008-03-07,552.31,552.46,545.83,545.83,37470
2008-03-10,545.8,548.69,538.56,543.2,36594
2008-03-11,543.2,543.2,537.07,540.33,48489
2008-03-12,540.33,544.66,539.31,539.31,47507
2008-03-13,539.31,542.78,535.04,538.42,74033
2008-03-14,538.42,555.54,538.19,555.54,43968
2008-03-17,541.37,551.77,540.76,547.53,74303
2008-03-18,547.53,547.53,521.19,536.07,66978
2008-03-19,536.07,536.62,528.44,536.21,112583
2008-03-20,536.21,536.21,520.49,520.49,67673
2008-03-25,520.49,528.31,520.07,526.06,84077
2008-03-26,526.06,528.12,522.36,528.08,85082
2008-03-27,528.08,530.22,522.56,522.59,253274
2008-03-28,522.59,544.52,522.59,531.3,744888
2008-03-31,530.86,532.98,527.52,527.66,207047
2008-04-01,527.66,543.55,515.32,534.87,245606
2008-04-02,534.87,542.37,534.6,542.36,265927
2008-04-03,542.36,542.73,539.53,539.93,249581
2008-04-04,539.93,542.45,524.33,534.7,299744
2008-04-07,535.34,540.07,534.66,537.26,269793
2008-04-08,537.26,542.68,536.01,537.68,64212
2008-04-09,537.68,542.82,536.12,542.82,71756
2008-04-10,542.82,542.87,539.56,541.27,45587
2008-04-11,541.27,544.84,538.38,543.19,63430
2008-04-14,544.54,544.81,540.47,541.74,37351
2008-04-15,541.74,541.74,535.18,535.58,28058
2008-04-16,535.58,536.54,533.64,536.54,28004
2008-04-17,536.54,540.22,533.03,534.44,27678
2008-04-18,534.44,537.63,533.24,534.09,36274
2008-04-21,534.44,535.95,534.27,534.86,22992
2008-04-22,534.86,535.79,534.39,535.44,40893
2008-04-23,535.44,536.83,531.99,533.4,32812
2008-04-24,533.4,533.9,522.85,528.5,30535
2008-04-25,528.5,534.51,528.18,534.51,35347
2008-04-28,534.07,534.09,524.17,524.58,31930
2008-04-29,524.58,529.64,522.52,528.56,45988
2008-04-30,528.56,532.62,525.72,528.48,29754
2008-05-06,528.48,532.23,527.12,532.23,32517
2008-05-07,532.23,534.35,532.23,532.7,60382
2008-05-08,532.7,537.01,530.01,537.01,56899
2008-05-09,537.01,546.91,537.01,542.09,109104
2008-05-12,541.64,541.65,539.25,540.91,34560
2008-05-13,540.91,541.1,533.67,540.21,33098
2008-05-14,540.21,540.84,538.18,538.18,68482
2008-05-15,538.18,538.52,536.54,538.52,72073
2008-05-16,538.52,540.13,528.34,530.32,58833
2008-05-19,530.23,530.64,527.9,529.26,16519
2008-05-20,529.26,530.75,529.21,530.28,26276
2008-05-21,530.28,530.78,529.05,529.37,37273
2008-05-22,529.37,530.98,527.89,529.63,61353
2008-05-23,529.63,529.63,526.29,526.6,22286
2008-05-26,526.61,526.82,521.24,521.92,18207
2008-05-27,521.92,524.9,521.83,522.01,40574
2008-05-28,522.01,523.91,522.01,523.05,26172
2008-05-29,523.05,523.05,519.79,519.79,56876
2008-05-30,519.79,521.83,519.74,520.12,90707
2008-06-02,519.96,520,512.69,512.69,140405
2008-06-03,512.69,512.69,497.14,501.62,56015
2008-06-04,501.62,517.62,501.62,517.29,32689
2008-06-05,517.29,519.85,513.74,513.74,44917
2008-06-06,513.74,520.09,513.74,517.56,58677
2008-06-09,517.59,517.59,513.25,513.25,40939
2008-06-10,513.25,518,510.79,517.63,58357
2008-06-11,517.63,517.88,514.26,516.37,16361
2008-06-12,516.37,518.14,515.3,518.14,59223
2008-06-13,518.14,518.22,514.99,515.31,65716
2008-06-16,514.25,522.24,514.25,521.34,64121
2008-06-17,521.34,522.5,518.29,518.29,30053
2008-06-18,518.29,520.59,518.14,520.48,31404
2008-06-19,520.48,520.53,519.37,520.22,30044
2008-06-20,520.22,520.22,516.42,516.52,50823
2008-06-25,516.52,522.46,516.52,522.46,41133
2008-06-26,522.46,524.01,522,523.51,35069
2008-06-27,523.51,524.06,521.27,521.45,31116
2008-06-30,522.93,522.93,517.33,518.73,26042
2008-07-01,518.73,520.42,517.23,517.32,32130
2008-07-02,517.32,518.45,517.29,517.29,34021
2008-07-03,517.29,517.29,514.78,515.59,69824
2008-07-04,515.59,519.65,515.1,518.2,61474
2008-07-07,519.13,521.88,516.4,520.19,32136
2008-07-08,520.19,522.6,516.79,519.19,42101
2008-07-09,519.19,519.19,511.34,517.21,37068
2008-07-10,517.21,518.51,508.71,511.47,37399
2008-07-11,511.47,516.19,511.47,516.02,133390
2008-07-14,514.57,519.54,513.19,514.26,47892
2008-07-15,514.26,517.79,511.93,517.79,32342
2008-07-16,517.79,520.43,510.27,512.3,51005
2008-07-17,512.3,520.18,511.59,520.18,204318
2008-07-18,520.18,520.39,507.99,507.99,34356
2008-07-21,507.54,511.1,506.81,510.4,23548
2008-07-22,510.4,510.98,501.98,504.11,80103
2008-07-23,504.11,517.41,504.11,513.91,135475
2008-07-24,513.91,513.96,510.17,511.91,97011
2008-07-25,511.91,516.52,511.91,513.57,232496
2008-07-28,513.57,513.57,510.95,510.95,20158
2008-07-29,510.95,511.95,509.19,511.78,25644
2008-07-30,511.78,514.27,508.45,513.36,129464
2008-07-31,513.36,514.29,510.56,514.29,51290
2008-08-01,514.29,514.4,511.62,514.29,27598
2008-08-04,514.29,514.31,508.59,508.59,16972
2008-08-05,508.59,508.59,505.76,505.76,83360
2008-08-06,505.76,509.22,504.5,504.5,132077
2008-08-07,504.5,505.62,499.51,500.95,30145
2008-08-08,500.95,504.13,500.71,504.13,23749
2008-08-11,504.13,504.13,499.18,500.74,46758
2008-08-12,500.74,503.84,498.61,503.84,42560
2008-08-13,503.84,503.84,498.47,498.47,38330
2008-08-14,498.47,498.47,496.47,497.16,20069
2008-08-15,497.16,502.3,496.54,502.3,67082
2008-08-18,502.3,502.44,495.58,501.47,19987
2008-08-19,501.47,504.91,498.78,502.96,32876
2008-08-20,502.96,504.98,497.71,503.65,54510
2008-08-21,503.65,507.31,503.2,506.88,64221
2008-08-22,506.88,507.52,506.33,507.15,47890
2008-08-25,507.15,507.45,505.65,507.28,30869
2008-08-26,507.28,507.28,501.05,504.62,63049
2008-08-27,504.62,506.32,498.26,506.32,53698
2008-08-28,506.32,506.58,504.4,505.69,51302
2008-08-29,505.69,505.69,501.51,504.69,785970
2008-09-01,504.69,514.37,496.39,514.34,781786
2008-09-02,514.34,515.39,500.47,514.75,47922
2008-09-03,514.75,514.75,497.89,507.84,262894
2008-09-04,507.84,514.84,507.84,509.84,50664
2008-09-05,509.84,512.25,507.96,509.96,22740
2008-09-08,509.96,510.97,507.88,507.88,30171
2008-09-09,507.88,508.27,505.74,508.18,29918
2008-09-10,508.18,509.53,504.81,504.81,28638
2008-09-11,504.81,506.29,493.84,493.84,69023
2008-09-12,493.84,497.3,492.01,492.01,22675
2008-09-15,492.01,492.15,476.53,476.53,58281
2008-09-16,476.53,476.53,450.34,455.26,70839
2008-09-17,455.26,463.65,450.7,451.15,74099
2008-09-18,451.15,451.15,426.84,434.53,82147
2008-09-19,434.53,448.59,434.53,440.6,64750
2008-09-22,440.6,456.88,440.6,451.47,49500
2008-09-23,451.47,454.33,442.1,442.16,49482
2008-09-24,442.16,443.14,441.43,443.14,48651
2008-09-25,443.14,443.14,427.38,428.58,58954
2008-09-26,428.58,430.97,426.01,426.01,41590
2008-09-29,426.01,426.77,402,406.5,92944
2008-09-30,406.5,406.5,371.47,386.92,70667
2008-10-01,386.92,398.21,386.92,394.23,67725
2008-10-02,394.23,394.26,384.5,384.5,76529
2008-10-03,384.5,384.5,377.57,381.74,43375
2008-10-06,381.74,381.87,362.54,362.54,56004
2008-10-07,362.54,362.59,333.43,335.14,76093
2008-10-08,335.14,336.97,304.15,314.86,183118
2008-10-09,314.86,347.09,314.86,345.05,89976
2008-10-10,345.05,345.05,331.45,332.43,56031
2008-10-13,332.43,346.73,332.43,346.34,71835
2008-10-14,346.34,375.44,346.34,368.02,93819
2008-10-15,368.02,368.46,356.07,356.52,73072
2008-10-16,356.52,356.52,340.25,342.88,69680
2008-10-17,342.88,357.96,342.88,352.11,87246
2008-10-20,352.11,363.79,348.98,363.79,92961
2008-10-21,363.79,385.41,363.79,385.41,105097
2008-10-22,385.41,389.06,376.58,385.21,71704
2008-10-23,385.21,395.09,377.16,382.32,64750
2008-10-24,382.32,382.69,368.13,369.16,122691
2008-10-27,369.16,369.51,356.09,358.26,75278
2008-10-28,358.26,367.71,358.2,366.93,82275
2008-10-29,366.93,385.96,366.93,380.04,86540
2008-10-30,380.04,389.02,380.04,380.48,89301
2008-10-31,380.48,380.48,375.16,378.23,81684
2008-11-03,378.23,381.73,374.42,374.56,65155
2008-11-04,374.56,377.59,372.13,374.52,57983
2008-11-05,374.52,375.96,366.56,366.56,67641
2008-11-06,366.56,367.49,363.54,367.49,65626
2008-11-07,367.49,372.34,364.03,372.28,1032207
2008-11-10,372.28,376.64,371.67,376.64,54189
2008-11-11,376.64,376.65,370.49,371.49,49798
2008-11-12,371.49,371.49,356.09,356.09,106683
2008-11-13,356.09,356.09,348.29,350.63,34143
2008-11-14,350.63,354.74,332.88,332.88,62765
2008-11-19,332.88,332.88,325.5,326.25,36236
2008-11-20,326.25,330.51,322.25,322.25,36299
2008-11-21,322.25,325.71,320.64,325.71,75664
2008-11-24,325.71,327.87,318.72,320.24,34050
2008-11-25,320.24,325.05,318.84,320.35,45933
2008-11-26,320.35,320.36,318.41,318.41,49873
2008-11-27,318.41,321.51,318.36,318.36,49632
2008-11-28,318.36,321.89,318.36,321.89,36989
2008-12-01,321.89,323.58,315.11,315.11,36008
2008-12-02,315.11,315.11,302.51,306.09,49713
2008-12-03,306.09,306.21,295.56,295.56,56225
2008-12-04,295.56,301.03,292.3,300.37,32470
2008-12-05,300.37,300.37,280.06,280.06,65609
2008-12-08,280.06,287.63,269.7,269.7,47718
2008-12-09,269.7,273.72,266.89,272.23,34599
2008-12-10,272.23,272.6,266.95,267.87,39018
2008-12-11,267.87,270.61,266,267.32,32776
2008-12-12,267.32,267.32,264.19,266.31,47718
2008-12-15,266.31,266.31,255.81,256.19,35985
2008-12-16,256.19,268.13,249.6,267.97,195788
2008-12-17,267.97,268.01,264.52,266.98,148923
2008-12-18,266.98,274.42,265.72,267.87,67766
2008-12-19,267.87,275.58,264.97,265.05,209612
2008-12-22,265.05,266.04,256.89,257.18,162297
2008-12-23,257.18,267.89,257.18,267.76,256532
2008-12-29,267.76,267.78,258.02,260.23,32447
2008-12-30,260.23,271.29,254.86,271.29,27926
2009-01-05,271.29,279.58,268.16,270.91,28281
2009-01-06,270.91,271.75,267.72,269.62,30287
2009-01-07,269.62,269.62,256.48,264.06,61566
2009-01-08,264.06,272.65,262.26,272.65,21171
2009-01-09,272.65,272.65,267.93,268.99,22847
2009-01-12,268.99,269.22,257.35,259.81,19042
2009-01-13,259.81,260.03,255.49,255.49,24828
2009-01-14,255.49,258.41,255.34,258.41,28875
2009-01-15,258.41,265,258.19,259.2,33494
2009-01-16,259.2,263.19,259.2,260.78,36965
2009-01-19,260.78,264.43,254.86,264.43,36718
2009-01-20,264.43,264.43,254.44,256.13,83186
2009-01-21,256.13,256.13,246.09,246.09,47377
2009-01-22,246.09,249.89,240.37,247.66,260132
2009-01-23,247.66,256.24,245.49,245.5,293199
2009-01-26,245.5,246.07,243.8,244.56,296212
2009-01-27,244.56,244.56,232.51,238.37,299958
2009-01-28,238.37,241.2,238.37,241.19,298278
2009-01-29,241.19,252.68,241.19,246.75,297112
2009-01-30,246.75,248.43,239.03,239.97,271179
2009-02-02,239.97,240.06,233.93,234.28,279026
2009-02-03,234.28,234.39,226.47,228.3,32320
2009-02-04,228.3,229.14,222.52,228.83,48917
2009-02-05,228.83,228.99,221.15,224.58,38566
2009-02-06,224.58,229.85,224.54,227.24,55904
2009-02-09,227.24,227.24,223.56,224.12,24082
2009-02-10,224.12,225.65,217.83,220.6,74134
2009-02-11,220.6,224.73,218.9,224.73,31665
2009-02-12,224.73,226.98,220.37,220.42,99042
2009-02-13,220.42,221.27,214.53,215.53,55553
2009-02-16,215.53,226.56,214.72,222.5,26856
2009-02-17,222.5,226.02,219.47,219.47,50704
2009-02-18,219.47,219.94,213.59,213.66,24368
2009-02-19,213.66,217.59,213.21,214.63,16870
2009-02-20,214.63,217.39,213.39,213.81,23386
2009-02-23,213.91,213.97,209.47,210.56,8414
2009-02-24,214.84,219.46,211.26,217.98,59694
2009-02-25,217.98,221.27,213.04,213.04,9119
2009-02-26,213.4,218.55,213.04,218.52,12558
2009-02-27,218.98,220.22,212.4,214.48,14627
2009-03-02,214.48,214.48,212.6,213.9,23559
2009-03-03,213.9,213.9,209.01,212.13,8230
2009-03-04,212.18,213.24,212,212.66,6585
2009-03-05,212.75,213.46,209.74,210.14,13727
2009-03-06,210.32,210.42,205.17,205.17,17577
2009-03-09,205.17,205.17,203.1,203.16,4314
2009-03-10,207.45,210.12,204.4,206.33,16591
2009-03-11,206.43,206.62,205.95,206.62,26929
2009-03-12,206.67,215.33,206.43,213.83,28277
2009-03-13,213.65,214.5,208.64,214.25,23427
2009-03-16,214.07,214.07,210.13,211.1,18260
2009-03-17,211.1,211.1,203.21,205.46,5358
2009-03-18,205.5,208.51,205.5,208.51,38826
2009-03-19,208.53,209.66,206.09,207.66,22254
2009-03-20,208.56,208.87,207.47,208.76,4871
2009-03-23,209.19,209.19,203.11,204.53,15553
2009-03-24,204.96,206.28,204.96,205.93,5972
2009-03-25,207.36,211.4,207.36,211.07,30705
2009-03-26,210.71,214.5,210.58,213.41,6645
2009-03-27,213.45,213.45,206.97,207.54,17296
2009-03-30,207.86,208.76,207.86,208.37,224401
2009-03-31,208.55,209.03,207.39,208.87,6673
2009-04-01,208.87,216.58,208.87,210.96,178908
2009-04-02,211.18,211.18,207.51,210.49,25008
2009-04-03,210.67,212.11,208.54,212.11,25085
2009-04-06,211.75,212.11,208.56,209.47,5095
2009-04-07,209.47,212.1,208.2,211.39,5630
2009-04-08,211.53,214.34,209.27,210.65,132456
2009-04-09,210.65,210.65,207.78,209.38,8723
2009-04-14,209.4,211.39,209.32,210.33,8608
2009-04-15,210.33,212.19,207.89,209.31,38730
2009-04-16,209.31,209.37,204.92,207.56,22155
2009-04-17,207.56,208.44,206.39,207.89,28494
2009-04-20,208.09,215.18,208.09,215.18,9140
2009-04-21,215.49,216.79,208.73,210,37643
2009-04-22,209.57,213.47,209.44,212.87,43037
2009-04-23,212.87,212.99,207.16,209.47,242392
2009-04-24,210.63,218.27,210.63,216.94,94512
2009-04-27,217.05,217.05,210.83,210.85,3998
2009-04-28,211.19,214.79,210.53,213.79,67848
2009-04-29,213.79,219.5,213.47,219.47,30587
2009-04-30,219.47,223.68,219.47,220.51,0
2009-05-05,224.13,226.43,224.13,224.52,78219
2009-05-06,225.08,232.29,225.08,227.31,17446
2009-05-07,227.18,231.18,225.07,231.18,47550
2009-05-08,231.18,231.18,226.13,226.3,0
2009-05-11,227.3,227.84,226.48,226.48,0
2009-05-12,231.72,233.27,228.5,228.51,10880
2009-05-13,229.29,233.02,229.29,232.76,17232
2009-05-14,232.8,233.12,227.81,228.11,16669
2009-05-15,232.28,232.28,230.7,230.75,18000
2009-05-18,230.88,234.78,230.88,232.76,9021
2009-05-19,232.77,232.77,231.18,232.02,8625
2009-05-20,231.29,235.08,229.35,234.81,31555
2009-05-22,234.63,236.94,231.27,233.44,47811
2009-05-25,233.87,233.91,228.05,229.68,53164
2009-05-26,229.66,229.66,225.68,225.7,348648
2009-05-27,225.61,227.33,224.63,226.46,287610
2009-05-28,226.38,230.23,224.84,224.86,88465
2009-05-29,224.86,225.76,222.27,223.73,26590
2009-06-01,223.98,233.38,223.98,227.97,17422
2009-06-02,226.54,229.41,225.78,228.07,43334
2009-06-03,228.07,235.44,226.84,235.44,445391
2009-06-04,235.57,235.93,232.39,233.24,17663
2009-06-05,233.46,238.28,230.43,230.8,53362
2009-06-08,230.8,231.27,230,231.1,66198
2009-06-09,231.1,231.37,230.62,230.64,106533
2009-06-10,230.54,232.23,228.66,229.26,47561
2009-06-11,229.16,230.86,227.62,230.84,11544
2009-06-12,230.97,237.23,230.97,237.18,12143
2009-06-15,237.18,237.18,233.41,235.08,11160
2009-06-16,235.08,237.99,232.38,237.31,22652
2009-06-17,236.88,237.05,236.61,236.63,6652
2009-06-18,236.63,241.17,236.63,237.51,22929
2009-06-19,237.55,245.2,236.99,245.2,15210
2009-06-25,245.2,245.9,243.55,243.76,24042
2009-06-26,243.78,245.88,239.69,239.74,174099
2009-06-29,238.87,239.05,236.86,238.34,5305
2009-06-30,238.34,242.52,238.34,242.42,6652
2009-07-01,242.42,243.44,241.75,243.34,17164
2009-07-02,243.78,249.79,242.17,249.79,21346
2009-07-03,249.79,252.04,249.79,252.04,8730
2009-07-06,252.04,264.68,250.94,261.25,24476
2009-07-07,261.27,268.09,261.21,266.66,5639
2009-07-08,266.72,266.99,260.44,266.27,26594
2009-07-09,265.54,265.54,257.16,258.31,15930
2009-07-10,256.11,256.11,249.85,252.62,17420
2009-07-13,252.07,252.07,245.74,247.75,42654
2009-07-14,247.77,249.36,247.77,247.96,15012
2009-07-15,248.19,253.54,248.01,253.54,40137
2009-07-16,253.54,253.64,248.59,249.64,9823
2009-07-17,250.2,250.73,250.09,250.73,4709
2009-07-20,250.71,252.21,250.71,252.21,15329
2009-07-21,252.21,253.45,251.24,253.45,5915
2009-07-22,253.56,256.85,253.19,256.85,38980
2009-07-23,256.51,259.58,251.31,252.92,37433
2009-07-24,254.41,259.18,253.03,257,194759
2009-07-27,257.02,267.94,255.13,267.94,45305
2009-07-28,267.94,269.91,261.11,261.3,26699
2009-07-29,261.21,261.21,254.53,254.91,5027
2009-07-30,255.67,257.14,253.2,256.96,6607
2009-07-31,256.96,258.8,255.69,258.64,24661
2009-08-03,258.18,259.33,254.31,257.51,14068
2009-08-04,257.47,273.54,255.57,273.14,34050
2009-08-05,273.59,273.59,266.11,268.5,25807
2009-08-06,268.39,273.94,268.39,270.2,8648
2009-08-07,270.24,270.24,268.38,268.46,7793
2009-08-10,268.68,268.68,264.4,265.68,15048
2009-08-11,267.18,267.57,264.95,267.57,17922
2009-08-12,267.53,270.73,266.62,268.93,99824
2009-08-13,268.42,269.08,263.79,269.08,91841
2009-08-14,269.1,278.27,268.99,278.04,51406
2009-08-17,276.55,278.36,272.64,274.26,681129
2009-08-18,274.26,278.57,274.24,278.56,57482
2009-08-19,279.01,281.89,278.68,279.22,87725
2009-08-20,279.04,283.22,279.04,283.03,68682
2009-08-21,280.05,280.05,271.09,274.06,298487
2009-08-24,274.02,287.2,274.02,284.11,65851
2009-08-25,284.2,284.25,279.18,280.83,53848
2009-08-26,280.85,287.94,280.04,281.91,130056
2009-08-27,281.91,288.55,281.36,286.47,63662
2009-08-28,286.73,308.83,286.33,308.69,139134
2009-08-31,308.78,327.52,308.2,312.62,110127
2009-09-01,312.75,316.14,308.29,316.13,48021
2009-09-02,316.27,318.93,312.58,313.02,67175
2009-09-03,312.11,315.36,309.72,314.16,66769
2009-09-04,314.26,320.48,314.13,318.89,62744
2009-09-07,318.93,323.07,315.9,317.3,34826
2009-09-08,317.34,320.31,311.08,311.08,97052
2009-09-09,311.13,317.62,308.29,315.88,103018
2009-09-10,315.92,322.56,315.46,320.05,45869
2009-09-11,319.95,323.9,319.63,321.59,56564
2009-09-14,321.72,322.16,312.69,315.08,33389
2009-09-15,314.98,315.17,310.04,312.53,31773
2009-09-16,314.42,330.44,314.42,327.77,81241
2009-09-17,327.81,336.82,327.81,333.8,62309
2009-09-18,330.64,336.57,328.36,333.43,36578
2009-09-21,333.88,342.94,333.57,339.06,72221
2009-09-22,339.52,347.43,338.67,340.52,73281
2009-09-23,340.83,378.17,340.35,377.01,158052
2009-09-24,377.03,382.28,359.77,376.9,74120
2009-09-25,378.38,378.38,357.21,359.97,72457
2009-09-28,358.72,358.72,332.14,332.88,96876
2009-09-29,333.11,336.76,331.72,334.76,73336
2009-09-30,334.45,334.45,326.51,327.65,19733
2009-10-01,327.55,338.3,323.16,323.46,101144
2009-10-02,321.97,325.17,317.38,319.43,83336
2009-10-05,319.12,319.12,306.86,308.54,62404
2009-10-06,308.54,317.98,308.54,317.55,60044
2009-10-07,318,325.09,317.95,319.81,74509
2009-10-08,320.26,324,309.99,309.99,46066
2009-10-09,310.41,312.66,307.72,311.14,32745
2009-10-12,311.65,313.29,302.64,313.29,44208
2009-10-13,312.98,314.58,307.46,307.46,37723
2009-10-14,306.97,306.97,299.49,300.79,48613
2009-10-15,300.79,310.89,300.55,310.89,29696
2009-10-16,311.34,311.4,307.76,307.92,14482
2009-10-19,311.98,318.77,310.72,318.56,27858
2009-10-20,318.75,331.06,318.73,331.05,97221
2009-10-21,331.09,334.83,321,321.83,116267
2009-10-22,321.65,325.43,310.96,313.41,82655
2009-10-23,313.43,317.09,313.41,315.67,28421
2009-10-26,315.88,317.77,307.33,309.79,57336
2009-10-27,309.6,310.71,302.59,306.72,27833
2009-10-28,306.72,306.98,297.37,300.36,63558
2009-10-29,300.36,301.22,291.07,292.72,48020
2009-10-30,292.73,296.6,292.71,296.05,40512
2009-11-02,296.6,298.99,296.07,298.15,15415
2009-11-03,298.15,299.57,293.88,293.88,21883
2009-11-04,293.97,300.29,293.12,300.29,10292
2009-11-05,301.78,308.24,299.95,303.48,20203
2009-11-06,303.51,305.2,294.18,303.32,23701
2009-11-09,303.32,304.62,298.89,301.21,26883
2009-11-10,298.89,301.97,291.75,293.81,73370
2009-11-11,292.43,292.43,278.36,278.93,44802
2009-11-12,279.37,289.64,278.37,284.3,36779
2009-11-13,284.62,288.71,284.11,288.01,78880
2009-11-16,288.62,292.26,285.26,289.45,76324
2009-11-17,289.45,297.16,287.99,296.4,110744
2009-11-19,296.69,306.81,296.61,303.59,108496
2009-11-20,304.1,307.68,300.69,300.82,47535
2009-11-23,301.37,301.63,298.11,299.78,57413
2009-11-24,299.78,300.69,292.45,292.45,20237
2009-11-25,292.64,297.44,292.64,295.94,40412
2009-11-26,296.04,296.04,292.51,292.51,44841
2009-11-27,292.98,292.98,285.9,286.32,69692
2009-11-30,287.43,288.26,279.96,282.7,52831
2009-12-01,282.74,289.7,281.94,283.88,70486
2009-12-02,284.08,291.69,284.08,291.68,150741
2009-12-03,291.38,293.61,290.92,291.74,88975
2009-12-04,290.07,291.25,288.22,290.11,86921
2009-12-07,292.08,292.15,281.34,286.06,42639
2009-12-08,286.16,287.27,283.34,285.94,130502
2009-12-09,286.03,291.76,286.03,291.28,104723
2009-12-10,292.07,292.54,286.43,291.41,36661
2009-12-11,291.25,292.53,282.47,283.4,42958
2009-12-14,283.96,286.09,281.17,282.12,128727
2009-12-15,282.6,283.12,279.64,281.61,55165
2009-12-16,281.53,283.79,278.36,283.79,57489
2009-12-17,283.79,284.76,278.09,280.57,59911
2009-12-18,281.95,281.95,279.13,281.03,96400
2009-12-21,281.28,284.19,280.05,283.63,54099
2009-12-22,285.26,285.46,271.55,275.69,73530
2009-12-23,274.1,276.43,273.76,275.94,61191
2009-12-28,275.46,278.46,274.38,276.08,33245
2009-12-29,276.08,276.7,272.44,276.65,15473
2009-12-30,277.01,278.94,274.53,278.94,22147
2010-01-04,279.14,295.47,279.14,295.23,15637
2010-01-05,296.12,300.36,294.73,298.53,43702
2010-01-06,300.11,301.65,298.49,301.65,15873
2010-01-07,305.88,311.79,305.73,311.79,25219
2010-01-08,313.61,315.67,310.31,315.67,52263
2010-01-11,314.06,320.37,312.14,320.37,112274
2010-01-12,321.87,324.32,309.98,309.98,130242
2010-01-13,310.12,313.11,309.32,312.89,327132
2010-01-14,312.89,312.99,310,311.14,236671
2010-01-15,311.14,317.97,311.14,317.16,366648
2010-01-18,317.22,323.63,317.22,321.56,135039
2010-01-19,321.04,324.17,318.71,321.04,113294
2010-01-20,320.7,323.59,315.9,323.59,204747
2010-01-21,323.59,323.59,313.81,319.37,117360
2010-01-22,320.04,321.82,319.49,320.91,289822
2010-01-25,320.1,323.85,315.25,318.02,134312
2010-01-26,317.94,320.61,317.46,319.89,14986
2010-01-27,319.69,322.11,319.69,322.11,130879
2010-01-28,322.22,322.64,319.18,320.28,67411
2010-01-29,321.84,330.67,321.39,326.13,364175
2010-02-01,326.16,337.71,323.77,336.51,180416
2010-02-02,336.74,339.49,329.5,331.17,75950
2010-02-03,331.75,335.71,331.75,334.44,64938
2010-02-04,334.44,338.75,334,337.15,57267
2010-02-05,338.23,338.23,328.48,330.18,46841
2010-02-08,329.7,380.58,327.71,337.11,15460
2010-02-09,336.67,338.55,331.85,335.19,32678
2010-02-10,336.68,338.83,335.17,338.29,15711
2010-02-11,337.81,337.81,332.5,332.71,19317
2010-02-12,334.28,336.15,330.07,330.23,38686
2010-02-15,330.23,330.25,327.21,327.21,8963
2010-02-16,327.07,328.42,325.33,325.44,12169
2010-02-17,324.92,326.75,324.19,326.75,16834
2010-02-18,325.54,325.54,320.28,323.88,45181
2010-02-19,324.11,324.14,322.27,322.67,21159
2010-02-22,321.08,322.41,315.55,315.55,56886
2010-02-23,315.55,319.31,315.55,318.87,79327
2010-02-24,317.39,317.65,307.77,307.77,113799
2010-02-25,307.81,319.25,307.81,319.25,20816
2010-02-26,319.2,320.64,309.07,309.07,175951
2010-03-01,310.59,317.35,306.46,312.78,246155
2010-03-02,312.89,314.83,311.49,314.7,47255
2010-03-03,314.86,317.18,313.71,314.9,45161
2010-03-04,315.31,315.31,309.56,313.98,23624
2010-03-05,317.5,326.36,317.5,326.14,34075
2010-03-08,325.88,326.47,317.49,317.71,15524
2010-03-09,317.72,318.54,311.96,317.55,162428
2010-03-10,317.47,318.66,313.84,318.66,60628
2010-03-11,317.7,318.89,315.6,318.47,49702
2010-03-12,318.7,323.28,315.78,323.27,26642
2010-03-15,323.27,324.75,319.33,320.92,29734
2010-03-16,321.01,322.28,319.1,320.15,30641
2010-03-17,320.17,320.72,318.44,318.44,16361
2010-03-18,318.97,321.54,318.95,319.33,31666
2010-03-19,319.45,328.09,318.75,326.28,18646
2010-03-22,325.8,325.8,318.01,322.35,67153
2010-03-23,322.35,324.38,319.14,319.66,32610
2010-03-24,319.78,320.09,315.78,320.09,51968
2010-03-25,319.61,320.74,318.19,320.74,20803
2010-03-26,320.49,320.95,317.33,320.95,23204
2010-03-29,320.95,322.43,320.02,322.07,17419
2010-03-30,322.07,327.09,321.91,326.94,49263
2010-03-31,322.71,323.22,320.68,320.68,26333
2010-04-01,320.68,326.36,318.94,326.1,43488
2010-04-06,324.65,332.8,324.65,332.29,18406
2010-04-07,332.4,334.27,330.82,332.04,30053
2010-04-08,333.73,339.42,331.77,338.09,466155
2010-04-09,342.95,344.52,341.33,344.41,49385
2010-04-12,345.53,346.11,338.01,344.44,39681
2010-04-13,344.33,344.33,338.8,343.86,56979
2010-04-14,343.86,347.78,343.86,345.07,162027
2010-04-15,345.17,369.67,345.17,369.67,147342
2010-04-16,370.21,370.37,352.34,359.88,167087
2010-04-19,359.88,363.91,356.98,357.09,16675
2010-04-20,354.69,356.71,348.28,354.18,22561
2010-04-21,353.7,357.13,350.52,355.97,29728
2010-04-22,354.48,358.98,348.51,348.71,44084
2010-04-23,348.71,356.14,348.71,354.89,89672
2010-04-26,354.24,358.09,352.51,357.66,32358
2010-04-27,359.37,360.51,355.84,358.01,34523
2010-04-28,358.24,370.69,353.82,370.69,67017
2010-04-29,370.8,371.47,352.8,368.25,12703
2010-04-30,366.55,368.01,354.44,358.51,35387
2010-05-05,354.86,368.18,346.73,366.05,69837
2010-05-06,347.28,366.52,347.28,354.36,165273
2010-05-07,354.07,354.49,348.03,353.13,53618
2010-05-10,363.72,372.79,363.57,365.11,14678
2010-05-11,366.62,366.62,357.58,358.86,21702
2010-05-12,358.75,363.96,358.65,361.32,75229
2010-05-14,361.52,361.52,348.3,350.57,82086
2010-05-17,350.54,359.75,347.06,358.21,74161
2010-05-18,358.54,360.69,350.64,352.19,110763
2010-05-19,352.19,352.66,345.12,347.06,116777
2010-05-20,345.71,346.83,344.15,344.15,30660
2010-05-21,344.2,344.2,339.89,341.2,87626
2010-05-24,338.87,346.76,334.9,343.13,45212
2010-05-25,342.98,342.98,336.23,336.5,48280
2010-05-26,336.5,338.27,335.01,338.2,5199
2010-05-27,338.26,341.4,337.87,338.1,10611
2010-05-28,338.44,340.02,335.38,335.38,321551
2010-05-31,335.34,339.79,334.63,338.2,51282
2010-06-01,340.07,341.31,338.88,338.88,30575
2010-06-02,338.88,342.94,336.13,340.11,16283
2010-06-03,338.52,338.96,338.18,338.96,11862
2010-06-04,337.32,339.25,334.2,338.04,90641
2010-06-07,338.04,338.04,336.14,336.14,11622
2010-06-08,337.65,344.08,337.65,344.08,8830
2010-06-09,344.08,351.17,343.14,350.22,27800
2010-06-10,350.08,355.78,344.91,344.95,105892
2010-06-11,343.36,344.97,337.22,342.01,22121
2010-06-14,342.01,346.45,340.66,346.45,36332
2010-06-15,349.28,350.75,349.28,350.14,19731
2010-06-16,349.4,354.84,346.51,354.84,46622
2010-06-17,354.91,361.16,354.79,360.99,10981
2010-06-18,361.1,362.22,356.85,358.53,59821
2010-06-21,360.53,371.13,355.47,368.74,74507
2010-06-22,368.74,368.74,362.13,362.13,46447
2010-06-28,362.13,362.13,353.48,355.12,16940
2010-06-29,354.97,354.97,352.21,352.6,32398
2010-06-30,352.35,352.44,350.08,350.18,24791
2010-07-01,349.95,352.18,349.77,352.11,25151
2010-07-02,352.2,362.63,351.97,362.41,21417
2010-07-05,356.48,359.02,353.18,353.41,8036
2010-07-06,349.51,352.05,347.64,349.83,313696
2010-07-07,349.84,352.23,342.1,343.18,19170
2010-07-08,343.18,352.61,342.96,352.61,23303
2010-07-09,352.3,353.91,349.01,352.2,47406
2010-07-12,352.35,354.5,347.14,348.99,34581
2010-07-13,348.99,356.1,348.99,356.07,16577
2010-07-14,365.12,365.12,360.01,362.19,53167
2010-07-15,361.96,364.15,359.56,361.29,47443
2010-07-16,361.29,369.06,360.28,367.7,45305
2010-07-19,360.18,362.27,358.9,359.02,27163
2010-07-20,359.27,360.51,357.26,360.51,26555
2010-07-21,351.01,354.05,351.01,353.32,65617
2010-07-22,353.32,361.3,352.79,359.3,22498
2010-07-23,358.96,365.39,358.85,361.36,33133
2010-07-26,356.62,362.19,356.29,361.51,14346
2010-07-27,361.42,364.41,360.13,360.59,23800
2010-07-28,360.48,368.78,360.02,368.78,16283
2010-07-29,368.11,368.67,365.22,365.48,21066
2010-07-30,367.06,368.36,363.37,366.51,24213
2010-08-02,379.22,401.21,373.07,374.7,123736
2010-08-03,378,385.67,376.64,382.55,29000
2010-08-04,377.63,384.27,376.07,383.67,27926
2010-08-05,386.04,397.26,386.04,393.91,34165
2010-08-06,394.33,399.75,385.49,399.75,83574
2010-08-09,399.82,399.82,395.88,397.36,39444
2010-08-10,399.96,402.63,395.83,396.42,34871
2010-08-11,397.41,400.56,394.18,397.44,67063
2010-08-12,398.8,399.72,392.79,393.2,56762
2010-08-13,394.68,403.01,394.68,398.7,100943
2010-08-16,401.42,402.54,397.35,397.58,27336
2010-08-17,400.14,400.22,396.75,398.36,27461
2010-08-18,403.38,414.41,403.22,414.41,35206
2010-08-19,414.41,416.88,410.31,411.83,19733
2010-08-20,411.86,411.86,406.01,407.04,25131
2010-08-23,406.92,415.45,406.92,412.73,6466
2010-08-24,412.58,412.58,399.69,400.61,38132
2010-08-25,400.4,402.32,396.96,399.37,16970
2010-08-26,399.37,399.37,393.85,394.33,16133
2010-08-27,394.23,397.73,394.07,394.07,24594
2010-08-30,394.07,401.37,393.81,398.7,29874
2010-08-31,398.1,402.12,396.46,396.46,39666
2010-09-01,397.52,401.97,387.12,387.27,140573
2010-09-02,387.37,392.54,387.37,388.89,45483
2010-09-03,387.39,391.24,387.39,391.24,22647
2010-09-06,390.78,397.69,390.78,396.01,70887
2010-09-07,395.52,395.52,390.13,394.72,25240
2010-09-08,394.77,394.88,390.91,394.74,16657
2010-09-09,396.73,403.87,396.73,402.93,45888
2010-09-10,402.84,403.11,397.21,399.24,39001
2010-09-13,399.02,399.02,394.09,395.67,26283
2010-09-14,395.69,399.36,394.8,399.36,38610
2010-09-15,399.36,399.71,397.34,397.76,33451
2010-09-16,398.66,400.18,396.36,397.5,28330
2010-09-17,397.49,399.17,395.02,397.94,17426
2010-09-20,401.03,401.03,397.82,398,42111
2010-09-21,398.1,401.27,393.51,394.47,99303
2010-09-22,394.52,403.38,394.47,402.45,16397
2010-09-23,402.45,403.75,401.23,401.23,41927
2010-09-24,400.17,401.06,397.46,400.43,23190
2010-09-27,400.46,408.55,396.64,408.55,33239
2010-09-28,408.67,409.01,404.33,405.23,49082
2010-09-29,405.17,405.22,398.87,401.17,57858
2010-09-30,401.29,402.53,399.89,400.37,14948
2010-10-01,399.41,401.06,394.68,395.5,32049
2010-10-04,395.62,395.76,389.71,391.28,17876
2010-10-05,391.3,392.35,389.14,389.22,25231
2010-10-06,389.44,397.09,389.44,397.09,51977
2010-10-07,397.49,403.43,397.49,400.83,49439
2010-10-08,400.96,404.54,400.96,401.17,73212
2010-10-11,398.24,399.33,393.51,394.45,24525
2010-10-12,394.45,395.9,391.82,392.92,47657
2010-10-13,392.92,396.69,387.44,396.61,53122
2010-10-14,397.33,399.65,395.36,395.65,30976
2010-10-15,395.65,402.3,395.28,401.85,18361
2010-10-18,395.55,400.24,392.9,394.28,13596
2010-10-19,393.72,395.89,390.78,391.58,27541
2010-10-20,391.48,402,391.48,401.85,8750
2010-10-21,402.04,402.04,394.24,396.12,12631
2010-10-22,396.12,396.88,390.26,396.88,41384
2010-10-25,397,402.7,396.88,401.28,10451
2010-10-26,402.92,402.92,392.69,394.61,68002
2010-10-27,394.61,394.61,378.84,382.67,28742
2010-10-28,382.55,388.62,381.16,388.62,15805
2010-10-29,388.29,389.56,384.22,385.8,11641
2010-11-01,385.85,388.56,384.56,388.41,9666
2010-11-02,388.52,389.35,384.59,386.06,12834
2010-11-03,387.27,390.05,386.25,390.05,33234
2010-11-04,390.29,393.59,388.01,393.48,26289
2010-11-05,393.77,394.24,389.11,389.8,30925
2010-11-08,390.29,394.37,388.38,393.54,31130
2010-11-09,395.18,395.23,389.56,392.82,35324
2010-11-10,392.85,398.85,392.21,398.85,43364
2010-11-11,398.85,398.94,394.61,395.48,39971
2010-11-12,393.43,393.62,385.21,388.44,180864
2010-11-15,388.44,389.63,385.55,385.55,233962
2010-11-16,387.62,390.08,387.01,389.04,38405
2010-11-17,388.91,389.51,387.12,389.23,12255
2010-11-22,389.23,389.23,378.24,379.61,30256
2010-11-23,379.95,379.95,378.66,379.14,16405
2010-11-24,379.48,393.66,379.36,393.57,106285
2010-11-25,403.73,403.79,392.41,392.41,64584
2010-11-26,391.61,394.7,391.51,392.98,48291
2010-11-29,396.04,396.04,388.4,388.98,44858
2010-11-30,391.4,391.4,379.71,386.33,189689
2010-12-01,387.1,395.89,385.9,386.02,942173
2010-12-02,386.52,396.43,386.17,396.43,39195
2010-12-03,396.43,400.89,395.56,400.89,13382
2010-12-06,401.85,401.85,391.75,392.67,202785
2010-12-07,392.25,401.43,391.26,391.73,22222
2010-12-08,393.69,397.55,386.48,387.15,58614
2010-12-09,386.4,386.4,383.89,383.89,24161
2010-12-10,384.93,385.31,381.58,381.66,12674
2010-12-13,381.65,384.15,380.17,380.73,73349
2010-12-14,380.73,384.08,379.04,383.73,28990
2010-12-15,384.67,385.52,376.51,376.51,26262
2010-12-16,378.99,380.74,375.43,375.43,18085
2010-12-17,374.64,378.95,374.54,375.69,15526
2010-12-20,373.4,378.86,373.24,378.86,27088
2010-12-21,378.76,379.06,372.67,377.1,27272
2010-12-22,377.92,381.43,377.92,378.49,148737
2010-12-23,378.28,382.92,378.28,380.49,49874
2010-12-27,382.67,382.67,376.15,376.33,44632
2010-12-28,377.94,390.09,377.94,390.09,26804
2010-12-29,385.35,392.46,385.3,390.45,71957
2010-12-30,390.46,394.69,387.44,393.53,39419
2011-01-03,394,395.13,391.46,393.3,7415
2011-01-04,396.05,396.26,391.02,391.08,970894
2011-01-05,392.37,402.84,392.37,402.34,32022
2011-01-06,402.34,404.08,395.68,395.68,27612
2011-01-07,388.99,395.21,388.99,389.74,1527807
2011-01-10,393.84,394.64,392.34,393.02,6576
2011-01-11,393.17,394.49,393.17,393.52,39099
2011-01-12,393.61,396.96,393.46,396.96,17915
2011-01-13,397.34,402.02,397.01,401.27,56906
2011-01-14,401.27,407.73,399.91,402.81,46479
2011-01-17,414.99,425.8,414.99,424.99,1484502
2011-01-18,425.61,426.38,422.71,422.79,55343
2011-01-19,422.95,425.47,420.65,423.65,79399
2011-01-20,424.65,424.65,419.98,421.9,49298
2011-01-21,421.97,423.96,421.79,423.77,18869
2011-01-24,423.61,424.62,419.57,419.59,15162
2011-01-25,419.54,423.47,418.49,423.37,74353
2011-01-26,423.43,425.86,423.11,425.85,44416
2011-01-27,425.87,425.87,422.95,424.95,15682
2011-01-28,426.39,426.44,424.26,426.33,32907
2011-01-31,426.4,426.4,423.9,424.1,22324
2011-02-01,424.03,425.42,422.02,422.34,51097
2011-02-02,423.06,424.08,420.88,420.88,35847
2011-02-03,420.97,421.83,417.17,418.86,25162
2011-02-04,419.07,423.18,418.39,420.82,26148
2011-02-07,419.22,423.61,419.22,422.05,13407
2011-02-08,422.28,422.28,414.52,419.44,31779
2011-02-09,419.24,422.05,418.72,420.85,3856
2011-02-10,421.91,423.74,418.39,418.46,12242
2011-02-11,418.68,425.33,418.68,421.75,93470
2011-02-14,422.39,422.4,414.17,420.16,24488
2011-02-15,421.81,422.53,420.3,422.53,188246
2011-02-16,422.53,428.84,422.41,428.84,113450
2011-02-17,430.43,431.05,426.59,426.59,25612
2011-02-18,425.41,431.74,425.38,431.74,160272
2011-02-21,433.74,435.23,429.96,431.85,85263
2011-02-22,434.05,436.38,430.19,430.19,20096
2011-02-23,429.87,435.01,429.87,431.12,15420
2011-02-24,431.31,434.78,431.17,434.2,239439
2011-02-25,434.18,437.57,429.99,433.74,113005
2011-02-28,434.05,448.19,433.98,447.37,8920338
2011-03-01,443.27,447.98,439.49,447.98,132524
2011-03-02,449.01,449.01,439.33,442.63,80379
2011-03-03,442.64,445.09,438.19,443.26,50847
2011-03-04,443.39,444.07,436.37,436.37,19489
2011-03-07,436.39,437.71,433.54,436.75,38967
2011-03-08,437.22,438.8,430.03,430.24,12727
2011-03-09,430.24,436.57,429.29,429.46,14871
2011-03-10,429.2,433.63,428.16,431.22,89564
2011-03-11,431.26,431.26,428.14,429.08,32847
2011-03-14,429.18,429.95,427.79,427.79,23019
2011-03-15,427.46,427.46,411.22,413.78,93505
2011-03-16,415.76,424.07,411.47,418.86,31755
2011-03-17,421.51,421.51,419.39,420.39,33574
2011-03-18,420.54,433.02,418.64,432.72,43490
2011-03-21,431.97,432.35,425.1,432.35,13607
2011-03-22,432.11,432.11,422.74,428.33,17771
2011-03-23,426.72,429.56,426.72,429.05,19862
2011-03-24,422.03,422.08,410.19,410.21,17154
2011-03-25,410.33,412.28,405.85,412.18,175527
2011-03-28,412.23,412.82,404.76,404.76,6874
2011-03-29,404.76,415.18,403.87,415.18,23002
2011-03-30,415.22,415.88,407.59,409.83,38503
2011-03-31,409.78,418,409.31,418,35688
2011-04-01,421.38,421.82,417.14,417.71,13008
2011-04-04,417.47,419.08,416.98,417.49,8942
2011-04-05,417.8,420.23,415.82,416.95,25536
2011-04-06,416.68,417.21,416.12,416.26,5945
2011-04-07,416.26,419.89,416.08,417.94,30442
2011-04-08,417.66,418.49,416.84,418.32,18508
2011-04-11,421.85,421.85,408.71,417.28,30419
2011-04-12,412.56,416.35,411.3,416.35,2705
2011-04-13,416.3,419.61,415.84,416.65,15872
2011-04-14,416.6,416.63,411.81,413.68,15791
2011-04-15,414.75,420.48,414.2,418.26,38429
2011-04-18,419.14,420.72,416.15,416.15,69148
2011-04-19,416.21,418.84,414.81,418.23,98439
2011-04-20,418.86,421.59,417.65,421.56,111903
2011-04-21,421.51,424.13,421.51,423.33,22268
2011-04-26,423.33,426.57,418.99,424.82,25764
2011-04-27,425.13,426.26,418.93,424.81,22424
2011-04-28,425.23,425.5,419.54,420.2,39841
2011-04-29,420.2,421.16,417.06,417.06,16432
2011-05-02,417.38,417.87,414.58,414.61,16114
2011-05-03,412.51,419.23,412.51,419.17,9787
2011-05-05,416.93,419.18,411.18,411.18,21280
2011-05-06,410.98,414.15,408.92,413.98,20847
2011-05-09,413.95,414.5,413.48,413.92,7607
2011-05-10,413.97,418.2,412.96,418.2,8633
2011-05-11,417.31,417.31,408.6,411.49,18633
2011-05-12,411.98,415.19,410.49,410.49,19674
2011-05-13,410.54,410.94,406.73,409.61,12344
2011-05-16,410.54,410.54,407.22,407.22,13256
2011-05-17,407.17,411.3,402.88,411.24,10288
2011-05-18,411.33,411.93,404.65,405.52,7622
2011-05-19,405.46,412.03,405.46,412.03,28011
2011-05-20,413.61,413.61,408.53,408.53,187571
2011-05-23,409.26,412.26,409.18,410.31,27051
2011-05-24,409.04,412.04,407.51,411.91,363763
2011-05-25,411.95,416.58,410.87,416.49,10666
2011-05-26,416.49,417.14,413.84,414.96,17758
2011-05-27,415.24,417.63,413.95,416.82,94990
2011-05-30,416.79,418.68,415.55,418.68,29259
2011-05-31,418.61,418.62,415.2,415.34,14101
2011-06-01,421.06,423.73,416.54,416.54,40836
2011-06-03,414.33,422.02,414.33,421.3,46199
2011-06-06,416.71,420.74,416.71,419.61,24082
2011-06-07,419.5,421.07,418.91,421.07,23598
2011-06-08,421.08,421.38,418.95,420.4,21380
2011-06-09,420.42,423.01,420.42,420.49,9317
2011-06-10,421.11,422.53,419.06,422.16,15100
2011-06-13,422.39,429.77,421.36,428.21,21841
2011-06-14,427.94,427.94,425.56,425.69,7169
2011-06-15,425.63,428.39,421.57,425.7,45360
2011-06-16,425.81,428.79,425.1,428.31,23323
2011-06-17,427.43,430.66,424.64,430.66,19995
2011-06-20,433.02,434.94,429.76,431.32,23607
2011-06-21,431.04,432.83,428.8,429.33,19090
2011-06-22,435.68,441.21,435.11,441.15,32659
2011-06-27,441.06,446.78,440.11,440.99,17917
2011-06-28,443.09,445.28,439.37,440.83,13724
2011-06-29,440.98,444.41,440.67,442.43,21646
2011-06-30,441.23,445.77,441.23,442.96,18954
2011-07-01,442,446.18,438.14,439.97,23914
2011-07-04,444.16,444.79,438.57,443.5,15216
2011-07-05,443.71,446.14,442.84,442.84,29525
2011-07-06,442.84,446.6,442.44,444.74,11890
2011-07-07,445.28,446.62,443.52,443.69,10893
2011-07-08,446.53,449.91,445.97,449.91,24492
2011-07-11,449.76,450.11,446.1,446.1,29487
2011-07-12,447.45,447.77,440.45,445.87,31175
2011-07-13,447.52,451.09,447.01,449.01,36470
2011-07-14,448.94,449.24,437.67,439.48,61614
2011-07-15,436.21,438.18,432.21,434.58,24691
2011-07-18,434.71,434.71,425.99,426.96,40680
2011-07-19,426.45,428.27,425.13,427.28,13801
2011-07-20,425.46,428.51,421.33,424.97,14148
2011-07-21,423.68,431.99,421.63,431.96,46064
2011-07-22,434.4,445.4,434.4,439.65,59956
2011-07-25,436.31,441.58,436.27,438.41,18491
2011-07-26,439.4,441.45,432.07,432.07,12884
2011-07-27,432.1,435.14,432.1,434.42,26275
2011-07-28,434.48,443.47,434.29,437.8,39653
2011-07-29,438.94,438.94,432.22,432.22,2908
2011-08-01,432.37,435.42,428.83,434.87,18127
2011-08-02,436.57,436.57,433.46,434.98,21384
2011-08-03,438.05,438.05,425.44,426.86,56935
2011-08-04,424.58,426.47,418.81,418.81,63544
2011-08-05,413.56,413.56,397.03,412.4,129561
2011-08-08,410.93,410.93,398.11,398.57,71693
2011-08-09,394.72,395.87,362.88,387.66,134315
2011-08-10,387.66,405.58,387.66,399.31,73170
2011-08-11,396.63,396.66,380.61,385.07,62193
2011-08-12,387.68,401.4,387.55,396.26,38601
2011-08-15,394.75,397.4,394.6,396.7,62698
2011-08-16,399.59,400.27,394.58,397.26,56965
2011-08-17,396.21,398.84,388.41,398.84,47578
2011-08-18,398.81,401.25,386.55,391.97,27902
2011-08-19,390.43,392.98,388.49,392.98,77426
2011-08-22,392.1,393.63,381.14,392.38,21530
2011-08-23,393.35,399.11,389.69,399.11,140999
2011-08-24,399.1,401.83,399.1,401.04,43274
2011-08-25,401.33,405.14,401.28,404.83,28639
2011-08-26,406.59,408.59,398.57,401.65,40463
2011-08-29,402.24,406.87,400.29,404.28,11041
2011-08-30,404.34,408.91,403.64,404.5,40422
2011-08-31,404.76,405.53,401.82,402.38,25869
2011-09-01,402.46,405.53,400.12,405.5,43351
2011-09-02,403.77,403.86,398.19,399.79,61158
2011-09-05,399.79,399.79,391.88,394.49,22103
2011-09-06,394.53,395.48,388.28,389.01,55953
2011-09-07,390.74,392.23,383.79,384.51,48560
2011-09-08,390.21,393.76,384.05,385.29,12572
2011-09-09,391.14,393.89,388.12,390.79,17710
2011-09-12,392.03,392.08,388.2,388.63,83900
2011-09-13,389.09,392.8,387.5,388.29,48989
2011-09-14,389.01,389.15,381.23,383.17,29430
2011-09-15,382.92,389.48,382.91,389.48,15712
2011-09-16,390.39,395.18,386.89,386.89,26599
2011-09-19,385.51,387.63,384.45,385.12,53576
2011-09-20,387.14,387.14,382.14,383.36,50704
2011-09-21,383.36,383.59,382.54,382.97,12888
2011-09-22,382.89,382.94,377.04,377.04,84008
2011-09-23,377.16,379.04,374.13,374.67,76388
2011-09-26,374.31,380.85,374.31,380.84,81974
2011-09-27,381.83,388.75,381.83,385.63,67647
2011-09-28,386.57,388.11,384.16,386.33,39878
2011-09-29,386.25,389.12,383.31,383.43,27476
2011-09-30,383.43,383.96,381.47,382.79,71135
2011-10-03,376.25,379.53,374.16,375.39,86998
2011-10-04,375.25,377.11,374.31,376.18,20834
2011-10-05,376.15,377.98,376.15,377.47,18990
2011-10-06,379.07,380.86,378.65,380.85,49460
2011-10-07,381.34,384.94,380.8,384.76,37036
2011-10-10,384.76,385.25,382.29,384.27,12900
2011-10-11,384.27,384.69,381.81,383.2,41954
2011-10-12,383.08,388.15,381.1,381.56,16515
2011-10-13,380.52,382.84,380.52,381.72,10866
2011-10-14,384.08,384.08,381.69,382.74,28259
2011-10-17,382.39,391.27,382.31,389.69,67228
2011-10-18,392.74,392.74,388.26,389.23,578600
2011-10-19,387.81,390.92,386.34,386.34,86635
2011-10-20,386.08,388.43,385.24,386.75,26204
2011-10-21,387.3,388.02,385.35,386.76,119442
2011-10-24,388.84,391.13,388.34,388.43,43498
2011-10-25,389.12,390.88,387.54,389.88,30674
2011-10-26,389.85,389.86,385.59,385.61,27612
2011-10-27,385.82,392.29,385.52,391.8,51832
2011-10-28,391.84,392.28,389.19,390.57,33751
2011-10-31,390.62,391.28,390.41,391.01,14783
2011-11-01,391.01,391.5,383.75,383.8,31065
2011-11-02,384.7,387.92,382.11,382.47,94397
2011-11-03,382.71,383.19,381.72,383.19,34938
2011-11-04,383.04,384.62,379.13,384.55,29858
2011-11-07,384.57,385.73,383.54,383.55,24522
2011-11-08,384.62,387.11,384.43,385.35,91408
2011-11-09,386.54,387.44,383.33,383.76,32471
2011-11-10,383.28,383.28,379.4,382.19,51238
2011-11-11,382.05,385.26,380.46,385.26,60499
2011-11-14,387.1,387.7,380.77,383.62,36876
2011-11-15,383.61,383.61,378.49,381.36,13086
2011-11-16,381.36,384.41,380.78,384.09,15592
2011-11-17,383.71,383.8,378.61,378.63,8874
2011-11-21,377.89,379.46,377.04,379.22,33491
2011-11-22,379.23,379.88,378.23,378.61,14899
2011-11-23,379.84,379.84,376.39,376.39,46345
2011-11-24,378.39,378.41,369.34,372.61,15549
2011-11-25,372.74,373.51,370.49,371.69,27139
2011-11-29,369.76,374.01,369.76,373.69,13332
2011-11-30,373.92,374.78,369.04,374.78,21012
2011-12-01,372.12,375.76,370.18,375.49,9018
2011-12-02,375.49,375.58,371.88,372.49,232896
2011-12-05,372.13,375.32,371.15,371.97,28733
2011-12-06,373.37,374.04,369.05,370.08,53911
2011-12-07,370.08,377.71,370.08,373.98,20359
2011-12-08,375.22,378.87,373.58,376.1,30347
2011-12-09,375.64,382.24,375.64,377.65,28873
2011-12-12,376.62,378.99,375.79,378.63,25487
2011-12-13,375.33,375.78,373.43,374.93,18031
2011-12-14,375.13,375.65,374.51,375.32,11446
2011-12-15,374.68,375.58,372.81,374.88,32162
2011-12-16,374.83,376.62,374.41,375.82,27784
2011-12-19,375.78,376.65,372.15,375.53,42788
2011-12-20,375.08,376.61,373.58,375.83,57941
2011-12-21,376.74,377.09,366.92,366.92,184197
2011-12-22,369.5,371.58,368.07,368.49,58798
2011-12-23,368.53,373.78,368.52,370.41,15251
2011-12-27,370.77,376.19,368.65,368.65,19106
2011-12-28,365.1,370.22,365.1,369.5,20602
2011-12-29,369.61,370.79,368.76,368.76,15036
2011-12-30,368.73,377.96,367.76,371.16,18881
2012-01-02,371.28,377.73,371.28,373.35,12853
2012-01-03,377.83,379.09,374.91,376.46,23812
2012-01-04,382.31,383.02,377.32,378.28,26809
2012-01-05,378.28,379.71,376.19,378.74,23833
2012-01-06,378.78,379.69,376.18,379.69,15026
2012-01-09,381.04,382.01,378.14,378.84,14945
2012-01-10,378.73,381.49,378.73,381.49,13283
2012-01-11,381.47,381.83,378.42,379.37,14120
2012-01-12,380.04,383.3,379.69,379.69,11364
2012-01-13,379.73,382.11,379.66,382.08,20859
2012-01-16,382.71,382.71,376.94,377.06,9035
2012-01-17,378.87,381.33,378.75,379.59,19787
2012-01-18,379.6,379.6,377.74,378.91,13937
2012-01-19,379.54,382.32,379.45,380.95,17752
2012-01-20,381.45,382.06,379.79,380.07,10274
2012-01-23,381.15,381.4,379.64,380.17,11064
2012-01-24,380.91,382.51,379.96,380.42,18246
2012-01-25,379.65,382.51,379.44,382.27,15018
2012-01-26,382.4,384.53,381.15,381.27,17459
2012-01-27,381.02,382.22,380.34,380.56,28894
2012-01-30,382.28,386.67,380.62,386.61,20067
2012-01-31,386.61,386.69,381.73,381.86,29831
2012-02-01,381.86,385.12,381.86,382.98,25892
2012-02-02,382.98,387.55,382.86,387.54,8758
2012-02-03,386.87,389.7,385.19,387.57,37546
2012-02-06,386.69,390.47,386.02,386.02,10239
2012-02-07,386.99,389.05,386.32,388.68,16508
2012-02-08,388.7,393.99,388.06,392.52,130836
2012-02-09,392.69,394.89,390.82,394.74,21182
2012-02-10,394.92,395.77,390.75,392.79,127884
2012-02-13,389.68,396.47,389.08,392.63,12439
2012-02-14,393.43,394.45,391.32,392.04,13746
2012-02-15,391.94,395.18,391.94,392.03,10057
2012-02-16,391.54,395.38,389.85,394.2,15031
2012-02-17,394.21,394.23,391.41,392.41,21653
2012-02-20,392.32,395.22,392.32,392.44,11417
2012-02-21,391.52,395.75,390.85,395.37,11127
2012-02-22,395.37,395.37,390.1,391.11,14552
2012-02-23,391.46,392.49,383.7,392.49,29449
2012-02-24,392.5,392.5,389.05,391.31,13140
2012-02-27,389.25,390.42,388.76,389.93,11575
2012-02-28,389.37,394.77,389.37,394.77,15612
2012-02-29,396.8,396.9,390.96,396.72,56131
2012-03-01,396.79,401.49,396.79,401.49,32283
2012-03-02,401.54,401.91,398.65,398.72,7528
2012-03-05,399.05,400.16,397.13,398.41,8793
2012-03-06,399.94,399.95,396.59,397.62,63702
2012-03-07,397.57,397.59,393.02,395.26,10418
2012-03-08,395.26,395.93,395.17,395.6,15822
2012-03-09,395.6,398.66,394.39,398.65,14925
2012-03-12,398.54,400.44,394.6,394.94,17555
2012-03-13,395.58,400.46,394.58,394.76,70590
2012-03-14,394.61,395.87,393.41,393.41,12876
2012-03-15,393.5,396.34,393.5,394.94,53549
2012-03-16,394.93,397.21,392.54,395.89,45731
2012-03-19,395.89,398.49,388.6,389.42,78238
2012-03-20,389.25,394.82,389.02,392.6,165349
2012-03-21,393.04,393.04,388.84,388.84,36471
2012-03-22,392.84,392.89,388.65,389.36,43648
2012-03-23,389.36,391.58,387.22,391.58,4374
2012-03-26,391.83,392.16,390.65,391.4,28555
2012-03-27,388.9,391.28,387.95,388.69,66675
2012-03-28,388.31,389.97,386.55,387.77,15054
2012-03-29,387.77,392.65,387.17,390.03,3429
2012-03-30,392.34,392.4,386.56,391.44,7895
2012-04-02,390.78,391.68,386.72,388.67,48096
2012-04-03,388.36,389.42,388.34,389.42,22694
2012-04-04,388.61,391.41,388.61,389.89,8242
2012-04-05,392.49,393.08,389.86,390.14,16111
2012-04-10,392.46,393.1,390.64,390.95,108660
2012-04-11,390.95,391.39,390.09,390.49,10734
2012-04-12,391.17,393.75,390.96,392.53,24013
2012-04-13,396.95,397.81,393.08,393.29,17594
2012-04-16,393.28,393.46,392.13,392.17,9768
2012-04-17,393.51,394.84,391.34,392.15,18078
2012-04-18,392.27,399.52,392.27,394.09,100078
2012-04-19,394.76,396.85,391.26,396.85,19807
2012-04-20,396.85,398.38,392.41,392.89,92912
2012-04-23,393.39,393.5,391.52,393.07,12094
2012-04-24,394.6,397.92,392.25,393.92,16179
2012-04-25,393.24,396.57,392.88,395.41,4427
2012-04-26,396.6,396.65,393.9,394.64,7709
2012-04-27,394.42,394.42,390.22,390.96,4822
2012-05-02,390.76,391.38,387.48,391.31,8477
2012-05-03,391.98,392.29,389.42,389.6,17982
2012-05-07,389.59,391.86,388.87,388.94,25732
2012-05-08,388.49,389.42,387.28,387.28,18400
2012-05-09,387.17,391.28,384.66,386.02,29095
2012-05-10,385.62,386.56,384.22,385.45,61507
2012-05-11,384.69,386.39,384.69,386.39,10283
2012-05-14,385.54,386.48,383.13,383.79,6543
2012-05-15,383.68,383.99,381.03,381.5,14195
2012-05-16,381.5,381.5,374.97,375.32,16479
2012-05-18,378.81,378.87,373.05,373.05,51834
2012-05-21,372.93,381.42,372.6,380.57,13963
2012-05-22,380.57,381.08,374.64,377.3,9096
2012-05-23,377.47,377.47,374.87,375.12,6566
2012-05-24,375.22,375.23,375.06,375.09,6627
2012-05-25,377.25,377.25,373.47,373.47,24681
2012-05-28,375.08,375.58,372.07,372.53,4372
2012-05-29,372.45,376.97,369.12,374.37,49348
2012-05-30,374.38,374.62,371.14,374.08,10733
2012-05-31,373.68,375.07,364.95,375.07,10466
2012-06-01,375.38,375.38,369.3,369.92,24824
2012-06-04,372.56,372.56,363.41,364.4,11010
2012-06-05,364.64,366.22,363.17,363.17,7730
2012-06-06,363.26,365.04,361.28,362.53,16421
2012-06-07,365.17,369.41,363.85,367.51,14398
2012-06-08,367.46,367.81,358.99,366.99,214033
2012-06-11,367.02,369.34,366.16,366.2,108844
2012-06-12,365.61,369.01,363.28,369.01,6877
2012-06-13,365.11,369.16,365.11,366.31,13036
2012-06-14,366.31,369.83,366.31,368.68,6716
2012-06-15,368.76,369.31,365.66,366.22,21615
2012-06-18,366.22,366.56,362.42,366.28,30180
2012-06-19,366.2,367.64,365.38,367.2,20130
2012-06-20,370.28,370.52,367.95,368.09,30338
2012-06-21,368.1,368.24,367.54,367.9,62886
2012-06-22,367.89,368.92,367.14,368.89,10409
2012-06-25,369.11,370.65,365.88,370.2,15770
2012-06-26,369.26,370.31,369.26,370.31,6988
2012-06-27,368.55,370.42,367.7,367.7,5285
2012-06-28,367.65,368.71,367.65,368.49,1794
2012-06-29,369.16,373.38,369.16,373.26,24281
2012-07-02,371.77,375.81,371.77,373.32,33713
2012-07-03,372.57,373.94,371.95,373.82,10127
2012-07-04,376.91,377.88,376.83,377.33,110190
2012-07-05,377.68,378.04,373.57,375.02,4545
2012-07-06,375.02,380.78,375.02,378.74,8150
2012-07-09,378.62,381.3,378.62,380.52,13757
2012-07-10,380.52,385.36,380.47,384.63,16174
2012-07-11,383.12,388.03,383.11,385.35,36560
2012-07-12,383.72,383.79,380.35,380.35,9101
2012-07-13,381.01,384.43,380.09,383.33,7381
2012-07-16,382.96,388.17,382.84,385.25,14678
2012-07-17,384.73,384.82,382.4,382.52,10185
2012-07-18,384.58,386.54,383.18,385.45,235580
2012-07-19,385.09,385.09,380.77,384.89,10137
2012-07-20,384.57,384.57,378.82,382.08,27069
2012-07-23,380.4,382.17,379.23,381.42,13107
2012-07-24,381.42,384.64,378.93,382.73,17982
2012-07-25,382.81,382.99,378.46,381.55,15510
2012-07-26,379.38,383.33,379.38,380.89,7303
2012-07-27,381.02,384.28,380.83,383.32,18178
2012-07-30,383.32,384.26,382.58,384.26,10755
2012-07-31,383.11,384.58,380.59,383.18,21077
2012-08-01,384.12,388.45,382.31,383.16,7621
2012-08-02,383.15,383.41,379.35,379.35,0
2012-08-03,381.38,385.41,378.86,385.15,10354
2012-08-06,384.13,384.99,383.19,384.23,9822
2012-08-07,384.15,386.82,381.81,386.82,14095
2012-08-08,383.53,383.56,381.2,381.73,31067
2012-08-09,381.73,383.36,380.8,382.1,10434
2012-08-10,382.86,383.35,381.92,382.64,14436
2012-08-13,382.7,385.32,379.95,380.17,14863
2012-08-14,380.17,382.46,379.6,382.46,8009
2012-08-15,382.75,382.83,378.91,379.28,35627
2012-08-16,377.08,379.64,376.43,377.36,31403
2012-08-17,377.35,379.47,376.52,379.02,12566
2012-08-20,379.02,379.42,378.11,379.42,4639
2012-08-21,379.15,379.76,377.16,377.65,10603
2012-08-22,376.7,377.35,375.71,375.78,20658
2012-08-23,376.57,378.17,376.57,377.84,0
2012-08-24,378.45,380.15,377.72,379.62,124971
2012-08-27,381.16,381.87,380.32,380.34,35541
2012-08-28,380.42,383.25,380.1,381.54,72230
2012-08-29,381.53,386.78,381.11,384.95,26611
2012-08-30,384.43,384.43,380.15,383.96,15453
2012-08-31,383.95,385.87,383.67,385.87,14819
2012-09-03,385.33,385.51,380.3,383.96,10103
2012-09-04,384.04,388.12,383.38,383.38,34015
2012-09-05,383.46,383.46,380.86,381.14,42070
2012-09-06,382.46,384.19,381.3,384.19,0
2012-09-07,384.19,387.68,380.98,387.45,19521
2012-09-10,386.39,388.11,386.34,387.57,15716
2012-09-11,394.15,394.15,385.24,389.62,8007
2012-09-12,389.78,392.4,388.28,388.85,17672
2012-09-13,391.68,392.24,387.86,390.35,9098
2012-09-14,390.3,390.55,384.73,386.18,10931
2012-09-17,386.18,386.21,379.34,382.81,9717
2012-09-18,384.87,388.16,383.66,384.36,19930
2012-09-19,384.42,387.08,384.42,386.41,22913
2012-09-20,386.41,389.14,384.09,389.14,7135
2012-09-21,385.96,388.68,385.31,386.87,5027
2012-09-24,386.87,388.56,386.47,386.9,23379
2012-09-25,387.03,387.26,385.33,385.78,7172
2012-09-26,386.2,386.58,377.03,385.21,16040
2012-09-27,380.52,389.54,380.52,385.15,13074
2012-09-28,385.22,388.02,384.06,385.09,14743
2012-10-01,384,388.21,381.3,387.21,54978
2012-10-02,388.07,388.29,384.12,385.93,92008
2012-10-03,385.03,387.62,384.95,385.56,23426
2012-10-04,384.7,388.38,384.7,385.73,25941
2012-10-05,385.67,389.24,385.48,389.06,3797
2012-10-08,388.91,389.34,387.58,389.34,2462
2012-10-09,389.47,389.47,387.3,387.69,30387
2012-10-10,389.07,390.6,388.24,389.67,6818
2012-10-11,389.67,390.84,389.35,390.84,16383
2012-10-12,390.17,390.25,385.86,386.2,12757
2012-10-15,386.88,388.02,385.69,386.58,12996
2012-10-16,386.65,389.09,386.03,386.19,50178
2012-10-17,386.97,388.64,384.57,384.57,56448
2012-10-18,385.03,388.98,384.49,388.98,12712
2012-10-19,389.12,389.13,382.87,382.87,13213
2012-10-22,384.98,385.12,382.63,383.55,7047
2012-10-23,383.91,384,381.55,382.12,20359
2012-10-24,382.12,383.11,379.02,379.02,27888
2012-10-25,379.47,380.81,379.2,380.64,3808
2012-10-26,380.64,383.91,380.51,382.58,3427
2012-10-29,379.87,380.31,377.84,377.84,20827
2012-10-30,375.63,380.23,375.63,375.98,65285
2012-10-31,376.38,379.23,376.34,379.05,16614
2012-11-01,378.79,379.95,375.46,379.95,12149
2012-11-02,380.11,382.84,374.49,382.66,29524
2012-11-05,382.54,382.54,377.22,377.29,7331
2012-11-06,377.53,381.25,377.06,377.06,15422
2012-11-07,377.56,379.06,374.68,375.86,159343
2012-11-08,377.92,381.54,375.61,377.16,22616
2012-11-09,377.33,378.47,375.65,375.65,9235
2012-11-12,375.84,377.43,375.52,377.43,23238
2012-11-13,378.3,379.36,376.28,376.54,12786
2012-11-14,376.62,378.71,375.73,375.73,10030
2012-11-15,375.72,378.99,375.72,378.73,39849
2012-11-16,378.29,381.5,378.02,381.37,31975
2012-11-20,381.38,385.48,381.07,384.6,11273
2012-11-21,383.15,383.31,381.14,382.3,34189
2012-11-22,382.3,383.94,382.3,383.88,14967
2012-11-23,384.16,385.7,383.81,385.28,9737
2012-11-26,385.02,385.02,382.86,383.34,14280
2012-11-27,383.58,387.35,383.47,387.35,402364
2012-11-28,386.12,387.23,384.51,385.88,19942
2012-11-29,386.84,390.23,386.71,388.76,28402
2012-11-30,389.54,392.91,387.53,390.2,16117
2012-12-03,391.84,391.93,387.74,388.58,37539
2012-12-04,388.58,395.2,388.28,394.21,128958
2012-12-05,393.97,394.03,388.28,388.28,31210
2012-12-06,389.01,392.51,384.43,385.32,34924
2012-12-07,385.41,390.71,385.41,389.81,33963
2012-12-10,389.95,391.08,383.98,384.08,42741
2012-12-11,383.87,386.17,383.81,384.33,33075
2012-12-12,384.33,390.7,384.02,386.57,30048
2012-12-13,386.52,386.59,385.31,386.44,39370
2012-12-14,385.92,394.11,385.92,393.93,27149
2012-12-17,389.95,391.01,389.42,390.06,12810
2012-12-18,390.95,395.23,386.55,389.64,426433
2012-12-19,389.77,391.01,387.17,388.66,22444
2012-12-20,388.46,396.07,388.41,388.66,51759
2012-12-21,389.71,396.23,389.71,390.51,225454
2012-12-27,390.51,393.55,388.42,391.4,48946
2012-12-28,391.4,397.08,389.63,395.91,28586
2013-01-02,395.94,400.22,395.56,400.12,16697
2013-01-03,398.87,403.64,398.82,401.27,81943
2013-01-04,400.74,410.49,398.88,405.65,59359
2013-01-07,410.97,411.39,400.54,403.37,70317
2013-01-08,403.36,407.89,401.22,405.85,40120
2013-01-09,405.85,410.36,405.85,409.43,23309
2013-01-10,409.75,409.75,404.54,407.55,23496
2013-01-11,407.19,409.95,404.98,409.95,54866
2013-01-14,412.45,412.81,405.33,406.6,38727
2013-01-15,405.34,407.21,404.64,404.64,49291
2013-01-16,404.9,405.64,400.89,403.31,22450
2013-01-17,403.33,406.15,401.23,405.81,14648
2013-01-18,406.32,407.46,401.19,407.29,77891
2013-01-21,407.23,407.68,405.16,407.68,18652
2013-01-22,404.92,407.18,403.01,403.01,19677
2013-01-23,402.88,407.91,402.68,407.85,32703
2013-01-24,405.18,405.18,403.33,404.5,15501
2013-01-25,404.51,405.6,402.32,405.6,9790
2013-01-28,405.49,405.49,401.19,401.19,14262
2013-01-29,401.4,402.2,400.6,401.37,6954
2013-01-30,400.62,402.42,399.72,401.59,20351
2013-01-31,401.58,401.84,400.27,400.37,7917
2013-02-01,401.51,402.94,400.15,400.15,9260
2013-02-04,402.04,402.04,398.64,398.95,18482
2013-02-05,398.98,400.93,396.21,396.37,21993
2013-02-06,396.67,401.81,396.17,400.57,10548
2013-02-07,402.05,406.85,400.91,406.13,41879
2013-02-08,406.13,406.17,400.19,403.87,33310
2013-02-11,403.33,406.72,398.67,406.72,16372
2013-02-12,406.72,406.73,401.84,402.39,15085
2013-02-13,399.32,402.07,399.32,399.47,8786
2013-02-14,400.17,402.5,397.35,397.52,18151
2013-02-15,397.7,397.71,396.06,397.69,23561
2013-02-18,398.29,400.07,395.16,398.56,36364
2013-02-19,398.64,399.67,396.11,399.14,22421
2013-02-20,398.59,399.95,398.28,399.1,8916
2013-02-21,399.08,399.23,395.32,395.32,31256
2013-02-22,394.99,400.14,394.99,398.63,5474
2013-02-25,399.25,399.45,394.32,394.69,18324
2013-02-26,394.79,395.1,393.79,394.64,13011
2013-02-27,394.94,398.22,394.71,398.22,29342
2013-02-28,396.61,401.91,396.61,398.22,14656
2013-03-01,404.69,409.9,402.29,402.43,77222
2013-03-04,402.43,408.55,402.43,408.55,34754
2013-03-05,409.34,410.88,407.41,409.63,15543
2013-03-06,409.48,412.52,409.29,412.05,32689
2013-03-07,411.48,411.67,407.71,411.2,47458
2013-03-08,411.51,411.56,408.75,409.53,13889
2013-03-11,409.52,412.54,409.36,410.71,8935
2013-03-12,410.61,411.49,408.21,408.21,49182
2013-03-13,408.39,410.68,408.39,410.3,38421
2013-03-14,410.59,412.97,408.03,412.73,24667
2013-03-15,413.97,416.64,413.6,416.48,24544
2013-03-18,415.38,416.31,409.7,411.7,55836
2013-03-19,412.72,413.55,410.97,412.95,29768
2013-03-20,413.03,415.4,413.03,415.33,21453
2013-03-21,413.63,416.17,412.73,415,31324
2013-03-22,415,419.14,414.36,417.57,37263
2013-03-25,417.17,420.16,417.17,418.66,38900
2013-03-26,419.31,421.18,418.48,421.18,16221
2013-03-27,420.62,421.94,419.62,420.21,17725
2013-03-28,420.08,421.05,418.55,419.79,20787
2013-04-02,419.97,419.97,416.55,418.49,33938
2013-04-03,418.55,424.82,418.55,424.72,141316
2013-04-04,422.65,424.46,419.52,419.52,7270
2013-04-05,420.62,421.75,419.74,421.12,6458
2013-04-08,420.2,420.53,417.12,417.89,17213
2013-04-09,419.5,419.64,419,419.17,23995
2013-04-10,418.03,419.02,415.81,416.31,11132
2013-04-11,416.33,416.36,412.67,412.93,20996
2013-04-12,413.67,418.6,413.59,418.6,16912
2013-04-15,415.34,418.49,413.3,418.49,60327
2013-04-16,417.6,418.06,416.33,417.51,46533
2013-04-17,417.39,417.39,415.36,416.04,13095
2013-04-18,416.04,416.04,411.67,413.1,28800
2013-04-19,413,413.95,409.8,410.86,5449
2013-04-22,411.07,411.47,395.95,396.42,17907
2013-04-23,396.32,402,395.41,399.58,10302
2013-04-24,399.44,401.3,398.04,399.28,27904
2013-04-25,397.51,399.8,396.9,397.6,17809
2013-04-26,399.89,409.95,399.16,405.51,45970
2013-04-29,405.77,408.92,405.73,408.6,10172
2013-04-30,408.83,409.13,406.83,406.96,22901
2013-05-02,406.5,408.23,396.97,398.96,26067
2013-05-03,398.96,403.63,398.96,402.8,35147
2013-05-07,405,411.81,401.1,403.09,30557
2013-05-08,402.97,408.24,402.97,408,17411
2013-05-10,409.89,412.19,408.44,410.79,51775
2013-05-13,409.7,412.19,408.94,411.43,20825
2013-05-14,412.22,412.56,408.71,411.3,17561
2013-05-15,410.91,415.88,410.88,411.3,70742
2013-05-16,415.34,415.69,413.93,414.17,18602
2013-05-17,411.95,413.88,411.95,412.37,20649
2013-05-20,410.78,413.97,410.78,413.97,31417
2013-05-21,414.2,414.2,409.86,411.93,33155
2013-05-22,413.18,413.18,410.82,410.82,19170
2013-05-23,410.82,412.44,409.03,412.44,23146
2013-05-24,412.07,412.79,409.45,412.01,8393
2013-05-27,410.29,411.28,410.05,411.28,11843
2013-05-28,411.77,416.73,410.68,413.5,75735
2013-05-29,413.02,413.02,404.66,408.9,21290
2013-05-30,408.66,411,405.62,409.18,22329
2013-05-31,412.54,424.47,412.54,422.88,76788
2013-06-03,418.61,420.52,416.19,417.79,180691
2013-06-04,418.1,418.31,412.79,414.04,82700
2013-06-05,414.08,414.98,411.03,413.44,90296
2013-06-06,413.6,417.58,413.02,417.35,48580
2013-06-07,417.43,421.4,417.43,421.4,14177
2013-06-10,421.39,421.43,418.83,420.54,25023
2013-06-11,420.5,426.8,419.53,426.8,55233
2013-06-12,421.47,426.48,420.25,420.82,36247
2013-06-13,420.91,427.12,420.53,427.12,40103
2013-06-14,429.21,433.49,425.53,427.85,55254
2013-06-17,429.63,435.4,429.63,435.04,36699
2013-06-18,434.91,440.01,434.91,439.09,35554
2013-06-19,438.77,439.75,435.45,439.07,12199
2013-06-20,437.77,439.44,434.57,434.57,20618
2013-06-21,434.57,435.27,430.6,435.27,32839
2013-06-25,436.01,437.64,428.87,428.87,29451
2013-06-26,433.66,434.52,432.09,433.42,17105
2013-06-27,433.3,433.3,431.3,431.72,10806
2013-06-28,431.67,436.74,430.09,434.88,36057
2013-07-01,435.08,438.8,428.67,438.8,34928
2013-07-02,438.8,439.37,433.52,438.47,14984
2013-07-03,438.96,438.96,433.77,433.82,21886
2013-07-04,433.56,435.18,431.58,433.55,13464
2013-07-05,434.36,434.99,432.72,434.99,9110
2013-07-08,434.86,434.86,431.86,431.95,9836
2013-07-09,434.46,442.59,434.46,440.3,16364
2013-07-10,440.3,440.88,438.26,438.52,9547
2013-07-11,438.85,442.48,438.5,441.91,21470
2013-07-12,441.73,445.83,440.56,445.21,39321
2013-07-15,449.08,449.2,446.33,446.33,15752
2013-07-16,446.91,453.6,446.21,453.2,40259
2013-07-17,450.87,458.83,450.87,455.12,22275
2013-07-18,461.91,463.41,461.85,461.98,21962
2013-07-19,463.47,467.28,462.66,466.96,30999
2013-07-22,467.25,467.32,462.9,463.71,12105
2013-07-23,464.44,464.44,459.63,460.59,60460
2013-07-24,460.13,468.07,460.13,465.93,37730
2013-07-25,465.05,470.81,463.75,466.29,30147
2013-07-26,468.73,474.66,468.73,471.06,63092
2013-07-29,471.4,474.12,468.88,468.88,51111
2013-07-30,469.05,473.25,468.08,472.8,20201
2013-07-31,472.8,474.24,471.71,472.68,24300
2013-08-01,474.37,474.37,467.52,467.52,34374
2013-08-02,467.76,468.95,465.89,467.11,25313
2013-08-05,468.92,468.92,464.93,468.53,22858
2013-08-06,468.42,468.98,466.35,467.74,27242
2013-08-07,467.73,468.22,464.42,467.66,46724
2013-08-08,466.77,470.68,465.75,469.64,52909
2013-08-09,468.68,474.71,466.88,471.17,44727
2013-08-12,471.17,471.18,468.85,471.18,6229
2013-08-13,472.06,472.33,468.91,468.91,16891
2013-08-14,468.73,472.77,468.34,472.72,29683
2013-08-15,471.59,471.59,467.98,470.24,35369
2013-08-16,468.8,470,466.31,469.84,17222
2013-08-19,469.84,471.31,468.04,471.03,17272
2013-08-20,470.24,470.27,468.76,469.16,4983
2013-08-21,468.76,472.92,466.81,472.92,16697
2013-08-22,472.92,472.92,465.85,466.94,24029
2013-08-23,466.64,470.63,466.64,470.53,31245
2013-08-26,470.53,470.53,463.97,464.17,9701
2013-08-27,464.25,466.34,464.17,464.17,20255
2013-08-28,465.75,465.75,462.21,465.5,34238
2013-08-29,464.99,469.66,461.11,462.42,24493
2013-08-30,460.44,460.44,454.5,458.18,20059
2013-09-02,455.93,456.28,450.46,451.19,28027
2013-09-03,451.27,451.31,444.35,444.84,13409
2013-09-04,445.84,450.51,445.24,450.48,219261
2013-09-05,450.67,450.67,447.34,448.49,14056
2013-09-06,448.49,449.57,446.63,449.57,21540
2013-09-09,452.33,454.56,449.85,449.85,25843
2013-09-10,449.88,450.65,446.23,449.77,17212
2013-09-11,450.76,450.76,448.26,448.88,33188
2013-09-12,448.88,450.33,443.31,450.08,30455
2013-09-13,447.94,449.98,445.74,449.32,16905
2013-09-16,448.57,453.73,448.54,453.73,112993
2013-09-17,453.73,454.08,451.51,451.87,10467
2013-09-18,453.64,455.53,453.32,453.32,14835
2013-09-19,453.68,455.63,452.23,452.23,6116
2013-09-20,452.15,457.9,452.15,457.81,8628
2013-09-23,457.96,458.97,457.2,458.65,7353
2013-09-24,460.21,463.05,459.17,460.9,16160
2013-09-25,460.9,463,456.78,463,25599
2013-09-26,463,464.34,454.74,454.74,2868
2013-09-27,455.25,458.72,451.66,451.66,24253
2013-09-30,451.52,454.7,449.12,454.09,24767
2013-10-01,453.37,457.08,452.44,456.98,13303
2013-10-02,454.43,455.2,452.76,453.74,9646
2013-10-03,453.74,454.86,447.58,447.58,10196
2013-10-04,447.58,451.78,444.59,451.25,10551
2013-10-07,451.46,455.29,450.75,454.54,7127
2013-10-08,453.85,454.65,452.43,453.26,2544
2013-10-09,452.83,454.58,450.73,451.11,16171
2013-10-10,451.07,451.2,449.65,449.65,22217
2013-10-11,449.71,449.71,447.15,447.88,39135
2013-10-14,447.89,447.99,444.55,446.05,25875
2013-10-15,445.43,446.45,443.2,444.08,12920
2013-10-16,445.31,448.2,445.26,445.35,40406
2013-10-17,445.1,448.12,442.84,447,79997
2013-10-18,447.14,447.14,443.02,445.46,19084
2013-10-21,444.81,444.81,441.75,443.68,44770
2013-10-22,444.31,445.23,442.83,444.3,24614
2013-10-23,444.3,444.66,440.93,441.49,25267
2013-10-24,440.13,443.81,440.13,441.49,20083
2013-10-25,441.49,447.66,441.49,447.66,5608
2013-10-28,447.61,447.61,439.79,442.16,14218
2013-10-29,442.12,442.59,438.51,442.57,17939
2013-10-30,443.66,444.43,439.49,444.25,10431
2013-10-31,444.85,447.85,441.94,443.79,4210
2013-11-01,444,444,442.88,443.82,17088
2013-11-04,446.27,446.93,442.24,442.24,13391
2013-11-05,442.23,444.64,441.46,442.47,36808
2013-11-06,442.18,447.3,439.3,443.62,33073
2013-11-07,444.45,445.76,444.39,445.76,72588
2013-11-08,446.02,446.38,442.97,444.11,51390
2013-11-11,444.19,446.25,444.02,446.25,8262
2013-11-12,444.22,448.08,443.74,446.71,9598
2013-11-13,446.71,452.1,446.11,451.17,28090
2013-11-14,450.33,450.33,446.41,449.56,10598
2013-11-15,449.56,450.48,445.62,447.46,10232
2013-11-19,450.31,451.08,446.54,446.63,8724
2013-11-20,446.54,450.71,440.83,450.19,14108
2013-11-21,450.55,454.78,447.28,452.42,7752
2013-11-22,452.18,452.99,441.06,442.75,9146
2013-11-25,441.92,443.18,441.92,442.39,12274
2013-11-26,442.39,447.87,442.39,447.47,36482
2013-11-27,447.28,449.15,441.41,448.91,22011
2013-11-28,445.7,452.17,445.7,451.53,16673
2013-11-29,450.6,452.69,450.51,452.69,4297
2013-12-02,452.49,458.14,451.51,453.26,47659
2013-12-03,453.64,453.64,446.29,449.06,23722
2013-12-04,449.04,449.04,445.55,446.31,25635
2013-12-05,447.71,449.37,447.6,449.37,26136
2013-12-06,449.94,453.55,448.8,450.44,17025
2013-12-09,450.8,452.73,447.85,452.73,24700
2013-12-10,452.73,454.49,451.09,454.34,11795
2013-12-11,452.89,454.87,447.95,449.64,139429
2013-12-12,449.34,451.49,448.92,449.84,34684
2013-12-13,448.76,448.79,445.65,446.72,14487
2013-12-16,446.89,447.04,443.36,444.44,18033
2013-12-17,444.92,449.59,444.92,448.34,17606
2013-12-18,450.2,451.02,448.28,448.57,17861
2013-12-19,448.45,456.38,448.28,456.38,28888
2013-12-20,458.97,461.32,457.55,459.91,45220
2013-12-27,458.85,460.79,457.34,460.13,35322
2014-01-02,460.49,463.17,459.36,462.34,10123
2014-01-03,461.72,462.7,459.07,459.98,15651
2014-01-06,460.64,467.2,459.39,464.61,11085
2014-01-07,464.82,467.7,464.62,466.14,23876
2014-01-08,468.11,468.14,461.38,461.52,19478
2014-01-09,461.52,465.66,457.46,465.66,31746
2014-01-10,461.33,468.69,460.87,468.69,41565
2014-01-13,469.3,478.23,467.96,473.22,57899
2014-01-14,471.77,471.96,470.55,471.24,27961
2014-01-15,472.5,474.22,471.89,472.95,35072
2014-01-16,472.19,481.27,471.09,475.56,49298
2014-01-17,475.98,476.92,474.59,476.79,20103
2014-01-20,476.87,477.79,475.21,475.21,34007
2014-01-21,476.18,484.15,476.18,483.58,44952
2014-01-22,483.58,484.42,480.61,483.08,34668
2014-01-23,482.08,487.34,480.19,487.09,40526
2014-01-24,486.66,486.66,479.74,481.19,18963
2014-01-27,479.25,483.16,477.79,482.47,37410
2014-01-28,481.21,481.8,479.75,481.07,9717
2014-01-29,481.07,483,479.89,482.75,7280
2014-01-30,482.75,483.05,481.84,481.91,7766
2014-01-31,482.02,484.56,481.47,484.56,13711
2014-02-03,482.94,482.94,480.17,480.17,20336
2014-02-04,478.82,479.42,475.2,477.68,71577
2014-02-05,476.99,479.15,474.14,479.15,41922
2014-02-06,479.44,479.44,473.91,479.23,14634
2014-02-07,479.71,484.35,479.71,480.53,15985
2014-02-10,480.6,480.6,477.53,478.5,14056
2014-02-11,478.5,481.74,478.5,481.67,12895
2014-02-12,480.17,482.2,480.17,482.2,34537
2014-02-13,482.05,482.77,475.13,476.02,28407
2014-02-14,473.04,476.66,473.04,476.32,9410
2014-02-17,476.32,478.3,476.32,477.71,16468
2014-02-18,478.57,480.59,476.84,476.84,10945
2014-02-19,476.84,477.56,476.12,477.06,14557
2014-02-20,476.93,479.96,476.34,479.96,16717
2014-02-21,479,480.29,477.94,478.15,6004
2014-02-24,478.15,479.1,477.22,478.47,8550
2014-02-25,477.33,478.91,476.49,478.63,15122
2014-02-26,479.3,479.92,477.49,477.79,27782
2014-02-27,476.98,477.25,475.53,475.6,16863
2014-02-28,480.92,480.92,476.28,476.28,54728
2014-03-03,470.69,470.69,440.61,449.08,134929
2014-03-04,443.29,450.54,433.38,450.54,46008
2014-03-05,450.57,456.32,450.57,455.07,42811
2014-03-06,455.07,455.84,449.16,450.44,19898
2014-03-07,451.11,453.15,443.53,443.87,44207
2014-03-10,444.49,445.44,432.19,441.95,43571
2014-03-11,440.75,441.09,435.85,436.02,16483
2014-03-12,435.09,437.54,433.95,434.64,40723
2014-03-13,435.19,435.19,423.58,423.59,39917
2014-03-14,422.66,422.66,414.77,417.72,44673
2014-03-17,415.69,415.69,411.23,414.47,27927
2014-03-18,418.17,427.28,417.76,426.17,40580
2014-03-19,427.75,427.75,415.75,416.53,18036
2014-03-20,416.57,416.99,407.46,410.51,29007
2014-03-21,410.33,412.88,405.47,412.88,21178
2014-03-24,409.11,413.91,409.11,412.46,13268
2014-03-25,411.48,412.66,408.05,412.66,8743
2014-03-26,413.8,420.86,413.8,420.86,17087
2014-03-27,421.52,426.2,420.73,422.9,27233
2014-03-28,422.66,422.73,415.27,417.67,47127
2014-03-31,417.78,418.29,415.95,415.95,58750
2014-04-01,416.91,422.29,416.91,420.97,22704
2014-04-02,420.65,422.68,418.94,422.44,30482
2014-04-03,418.67,419.9,418.43,418.63,5626
2014-04-04,420.21,423.96,416.33,422.95,9653
2014-04-07,423.26,423.26,415.61,415.61,21371
2014-04-08,416.6,416.72,413.65,413.65,5744
2014-04-09,413.91,421.21,413.91,421,12427
2014-04-10,420.96,424.48,420.96,423.08,21619
2014-04-11,423.33,423.33,417.22,417.47,14089
2014-04-14,417.66,419.58,414.68,419.58,22668
2014-04-15,419.42,419.42,411.56,413.34,29416
2014-04-16,413.42,425.48,413.36,421.73,39531
2014-04-17,421.51,421.51,416.81,421.24,18687
2014-04-22,421.86,423.95,421.08,421.24,14762
2014-04-23,421.79,427.25,421.79,427.25,18752
2014-04-24,427.56,428.01,425.61,427.05,12943
2014-04-25,428.01,428.6,425.98,426.46,34681
2014-04-28,426.63,429.08,425.43,425.43,8177
2014-04-29,425.17,425.19,421.22,423.85,30105
2014-04-30,425.06,425.06,423.03,423.48,9815
2014-05-06,424.45,430.78,424.45,425.28,11141
2014-05-07,424.01,426.39,423.64,425.97,9155
2014-05-08,428.28,428.49,422.02,422.02,10227
2014-05-09,418.18,420.02,417.02,420.02,8428
2014-05-12,424.7,426.85,420.83,426.13,12956
2014-05-13,423.63,427.56,421.91,427.49,11445
2014-05-14,427.21,427.21,423.91,424.82,23567
2014-05-15,424.22,427.46,424.22,427.46,16731
2014-05-16,428.64,433.35,428.64,431.79,28246
2014-05-19,431.86,433.73,431.04,431.52,3155
2014-05-20,431.79,433.93,428.83,429.43,31495
2014-05-21,429.89,431.84,429.89,430.76,9079
2014-05-22,431.29,432.95,430.25,432.92,9816
2014-05-23,433.11,433.96,430.46,431.11,17464
2014-05-26,431.8,435.16,426.08,426.54,6794
2014-05-27,427.05,433.04,427.05,432.47,7827
2014-05-28,432.45,432.45,424.59,430.17,7059
2014-05-30,430.57,438.16,429.74,438.16,20031
2014-06-02,437.49,438.96,435.85,436.71,18010
2014-06-03,436.88,446.46,434.02,445.94,8829
2014-06-04,440.19,443.01,439.35,443.01,9824
2014-06-05,443.12,448.79,442.87,445.06,12412
2014-06-06,445.74,446.95,439.45,439.46,7537
2014-06-09,439.46,442.38,439.46,442.38,12960
2014-06-10,442.57,443.3,441.71,442.32,9604
2014-06-11,442.76,446.69,434.13,434.25,13984
2014-06-12,434.85,441.35,434.85,441.28,7091
2014-06-13,439.02,441.23,439.02,441.23,6078
2014-06-16,441.25,444.89,441.13,442.36,13085
2014-06-17,447.85,448.47,445.48,447.25,25421
2014-06-18,447.64,447.93,440.38,441.29,11853
2014-06-19,442.41,444.33,442.09,444.26,20795
2014-06-20,443.87,446.57,443.87,445.69,12504
2014-06-25,446.84,451.04,443.26,443.26,41635
2014-06-26,444.11,448.03,442.78,448.03,11738
2014-06-27,447.96,449.5,445.55,445.55,14413
2014-06-30,446.89,449.56,446.14,448.17,22340
2014-07-01,449.68,452.06,449.68,451.28,14965
2014-07-02,452.8,455.08,452.8,454.64,23788
2014-07-03,454.64,454.95,452.64,454.95,15208
2014-07-04,454.82,457.81,454.65,457.63,26381
2014-07-07,457.4,459.13,455.88,457.3,12262
2014-07-08,457.16,458.62,456.78,457.06,13453
2014-07-09,457.06,457.06,454.82,454.82,12404
2014-07-10,455.45,458.74,454.79,457.79,13128
2014-07-11,454.75,455.04,450.34,450.64,10596
2014-07-14,450.64,454.82,449.13,453.09,6384
2014-07-15,452.79,453.51,450.48,452.31,6901
2014-07-16,461.73,461.73,448.33,455.62,17829
2014-07-17,455.62,455.62,451.19,453.84,13105
2014-07-18,453.12,453.12,438.48,440.51,8414
2014-07-21,447.91,452.03,446.99,449.96,15114
2014-07-22,449.96,450.6,444.98,445.43,4532
2014-07-23,445.25,452.47,441.76,441.76,32139
2014-07-24,441.9,443.14,441.55,443.01,131819
2014-07-25,443.1,445.44,442.53,445.44,5954
2014-07-28,446.79,447.08,446.56,447.08,1855
2014-07-29,444.37,447.56,443.73,445.86,11049
2014-07-30,446.47,446.47,441.06,441.06,10171
2014-07-31,440.69,441.18,440.69,441.17,8096
2014-08-01,440.03,442.62,436.45,439.14,14438
2014-08-04,441.6,443.46,440.04,442.56,12049
2014-08-05,439.99,445.76,439.99,445.76,31168
2014-08-06,446.03,446.03,432.89,440.61,76799
2014-08-07,440.09,442.19,434,437.39,8787
2014-08-08,434.85,434.85,419.97,422.34,17399
2014-08-11,422.28,426.43,421.27,424.8,9262
2014-08-12,429.1,431.4,424.41,431.4,18482
2014-08-13,433.2,433.22,426.11,427.65,22879
2014-08-14,427.67,427.67,423.21,424.14,18316
2014-08-15,424.2,424.29,422.82,422.82,8146
2014-08-18,421.59,427.23,421.59,427.17,17674
2014-08-19,427.87,430.88,427.05,428.7,5568
2014-08-20,430,431.92,423.74,423.74,4029
2014-08-21,423.93,426.45,423.93,426.45,331
2014-08-22,426.78,429.49,425.62,427.25,8201
2014-08-25,427.25,427.28,422.36,422.36,11273
2014-08-26,422.36,425.78,422.36,425.78,3812
2014-08-27,425.6,427.74,425.23,426.56,9548
2014-08-28,426.14,426.24,419.19,419.19,13965
2014-08-29,419.78,430.06,419.58,430.06,11626
2014-09-01,429.73,434.98,429.08,430.97,10836
2014-09-02,430.97,435.31,430.97,433.87,5842
2014-09-03,434.02,434.72,428.49,428.49,8781
2014-09-04,427.97,431.82,427.97,430.97,4003
2014-09-05,430.77,431.84,429.76,429.82,8510
2014-09-08,429.18,435.75,429.06,429.62,5610
2014-09-09,432.33,433.34,426.99,426.99,21021
2014-09-10,429.25,431.41,428.2,428.95,8808
2014-09-11,427.67,430.24,425.86,426.56,26869
2014-09-12,426.04,426.05,422.65,423.19,7327
2014-09-15,422.95,424.84,422.17,424.84,995
2014-09-16,424.96,425.33,418.38,418.38,6933
2014-09-17,418.47,421.89,418.47,421.63,9848
2014-09-18,422.07,422.07,420.84,421.28,4871
2014-09-19,421.37,432.4,420.75,432.4,10792
2014-09-22,432.4,432.72,431.96,432.72,8881
2014-09-23,432.55,432.55,427.64,428.37,17634
2014-09-24,428.5,429.89,427.82,429.74,3592
2014-09-25,426.65,427.06,425.58,425.58,17072
2014-09-26,425.72,426.59,424.08,424.65,41138
2014-09-29,424.77,425.27,422.35,423.49,21292
2014-09-30,423.8,424.87,423.64,424.87,21583
2014-10-01,424.98,430,423.42,425.33,21115
2014-10-02,425.33,427.64,424.71,424.8,20032
2014-10-03,425.04,426.01,423.17,423.76,48616
2014-10-06,423.81,426.61,423.81,426.38,6141
2014-10-07,426.46,428.02,425.91,426.96,4490
2014-10-08,426.96,429.49,425.91,426.61,22910
2014-10-09,426.79,429.58,426.79,428.82,31502
2014-10-10,431,431,428.95,429.96,5887
2014-10-13,429.96,429.96,422.17,425.5,9115
2014-10-14,424.87,428.5,424.55,424.55,73371
2014-10-15,424.55,426.9,421.54,421.54,13867
2014-10-16,418.32,420.81,415.95,417.16,31014
2014-10-17,417.14,427.71,415.25,425.23,23268
2014-10-20,427.85,428.86,420.06,420.06,6275
2014-10-21,420.06,421.17,415.4,415.88,14456
2014-10-22,416.48,416.48,415.45,416.08,13298
2014-10-23,415.94,419.73,415.94,416.92,8871
2014-10-24,417.41,418.05,414.79,414.79,16218
2014-10-27,414.79,415.56,410.23,410.23,18763
2014-10-28,410.29,410.92,409.39,410.92,24898
2014-10-29,410.92,414.89,410.63,411.58,8649
2014-10-30,411.23,415.93,411.23,415.66,9471
2014-10-31,415.66,418.44,415.33,418.44,72174
2014-11-03,419.08,421.11,412.72,420.46,7762
2014-11-04,420.18,422.78,415.52,419.66,28940
2014-11-05,420.19,423.94,418.16,423.94,9185
2014-11-06,423.95,425.34,418.12,418.12,16076
2014-11-07,418.61,419.65,417.22,418.21,45004
2014-11-10,418.44,418.51,414.06,415.33,21790
2014-11-11,415.31,415.88,414.41,415.02,7964
2014-11-12,415.33,418.6,414.61,416.6,16506
2014-11-13,417.75,419.08,417.68,418.87,5461
2014-11-14,418.61,425.16,418.56,420.76,23056
2014-11-19,420.46,420.76,419.4,419.79,16561
2014-11-20,418.89,426.01,418.25,419.9,6362
2014-11-21,420.33,423.53,418.62,423.53,24954
2014-11-24,425.53,425.53,420.14,420.37,12732
2014-11-25,420.25,422.63,420.13,422.3,19530
2014-11-26,424.18,425.94,421.55,421.55,11294
2014-11-27,421.88,423.85,420.68,421.45,6368
2014-11-28,420.87,424.16,419.47,423.58,9882
2014-12-01,424.13,425.46,419.85,420.35,270592
2014-12-02,420.3,420.65,419.43,420.06,17185
2014-12-03,419.91,422,417.51,422,19314
2014-12-04,422.22,422.22,418.6,420.09,98720
2014-12-05,419.67,421.58,419.65,419.85,7249
2014-12-08,419.72,423.43,417.68,418.09,11368
2014-12-09,420.99,422.02,418.69,419.41,56776
2014-12-10,420.64,423.28,419.59,420.97,16431
2014-12-11,420.91,420.91,416.72,419.43,19510
2014-12-12,419.45,420.3,418.99,420.1,16972
2014-12-15,420.18,420.42,417.67,418.67,3170
2014-12-16,419.11,419.85,414.68,414.81,21255
2014-12-17,415.28,415.8,409.82,409.82,12283
2014-12-18,411.56,414.43,411.56,412.58,34843
2014-12-19,412.58,415.51,410.22,415.51,11350
2014-12-22,414.66,414.94,409.83,409.88,66694
2014-12-23,409.19,412.1,407.86,411.46,33842
2014-12-29,411.05,411.37,405.8,410.02,31787
2014-12-30,408.22,411.94,407.98,408.03,17415
2015-01-05,408.73,409.09,407.22,408.11,14768
2015-01-06,409.22,409.94,408.81,409.23,7405
2015-01-07,409.82,410.26,408.72,409.27,23543
2015-01-08,408.8,415.38,408.8,415.38,32606
2015-01-09,415.56,418.87,413.65,418.66,42240
2015-01-12,419.91,421.88,419.58,421.88,15493
2015-01-13,421.88,422.07,417.95,420.69,32532
2015-01-14,420.15,420.76,417.71,418.55,10470
2015-01-15,418.96,422.57,416.21,416.64,24854
2015-01-16,416.64,421.55,415.47,421.55,22030
2015-01-19,421.87,424.97,421.34,422.74,25562
2015-01-20,422.84,425.88,422.12,422.12,21010
2015-01-21,422.12,426.37,421.34,423.72,73278
2015-01-22,423.06,424.54,419.7,420.56,22016
2015-01-23,420.56,424.2,420.56,424.2,19848
2015-01-26,424.2,426.48,421.99,421.99,10182
2015-01-27,421.99,422.48,419.22,421.89,2132
2015-01-28,421.89,422.85,420.35,420.35,17870
2015-01-29,418.8,423.49,417.08,417.08,8045
2015-01-30,417.08,417.37,416.3,416.32,16257
2015-02-02,416.32,417.08,416.31,417.01,2376
2015-02-03,416.37,417.87,413.35,417.52,15437
2015-02-04,417.63,425.43,416.13,416.13,15085
2015-02-05,418.35,418.52,415.71,415.71,7822
2015-02-06,414.92,417,414.92,416.55,3802
2015-02-09,417.22,419.96,416.19,418.18,8572
2015-02-10,418.18,426.15,418.18,420.58,8006
2015-02-11,421,427.85,419.76,419.99,23708
2015-02-12,420.88,424.68,420.88,424.59,14989
2015-02-13,424.2,424.27,422.13,423.34,97149
2015-02-16,423.59,423.98,419.06,420.56,8768
2015-02-17,420.56,420.56,418.44,420.39,16647
2015-02-18,419.08,424.26,417.77,424.14,9871
2015-02-19,424.17,427.34,416.29,424.58,11521
2015-02-20,424.62,426.3,421.08,426.3,137569
2015-02-23,425.75,427.56,425.45,425.51,8278
2015-02-24,425.51,429.79,425.29,429.79,21601
2015-02-25,429.72,432.1,428.91,432.1,12575
2015-02-26,432.09,432.09,417.89,419.06,9803
2015-02-27,419.22,421.38,417.89,420.38,21715
2015-03-02,417.37,424.19,417.37,423.91,23465
2015-03-03,423.64,423.78,420.66,421.98,138875
2015-03-04,421.98,421.98,419.71,419.71,14236
2015-03-05,420.47,421.45,420.47,420.83,21460
2015-03-06,420.99,422.9,416.55,418.79,49623
2015-03-09,419.69,424.33,418.78,418.78,11829
2015-03-10,419.02,419.02,415.21,416.25,7103
2015-03-11,415.57,416.48,414.89,415.66,44201
2015-03-12,416.08,423.52,416.08,420.6,22086
2015-03-13,422.05,423.89,422.05,423.89,25398
2015-03-16,426.88,426.96,425.2,426.62,30570
2015-03-17,426.2,433.68,426.02,433.68,32062
2015-03-18,433.68,434.75,431.53,434.11,34708
2015-03-19,434.11,434.11,430.93,433.88,9190
2015-03-20,432.61,432.61,426.58,428.54,20140
2015-03-23,429.14,429.14,426.35,426.95,10237
2015-03-24,426.77,429.95,425,425.02,20060
2015-03-25,423.84,425.71,423.68,425.34,5773
2015-03-26,425.34,425.68,423.47,423.47,19982
2015-03-27,424.37,428.62,421.26,428.62,23567
2015-03-30,429.39,429.39,423.63,424.08,29798
2015-03-31,424.15,424.59,421.4,421.4,14825
2015-04-01,421.85,423.48,420.51,421.38,9690
2015-04-02,422.67,424.87,422.67,424.77,12307
2015-04-07,424.5,426.45,424.5,426.39,23011
2015-04-08,429.68,430.04,425.88,426.79,26870
2015-04-09,426.95,426.97,426.14,426.62,16390
2015-04-10,426.28,426.94,426.25,426.94,2824
2015-04-13,428.83,429.71,427.33,429.19,176739
2015-04-14,429.19,429.22,428.26,428.48,12044
2015-04-15,428.52,433.49,428.52,432.09,2054315
2015-04-16,432.79,435.78,432.79,435.13,23480
2015-04-17,436.05,437.18,433.93,434.63,38832
2015-04-20,434.63,436.09,433.66,436.09,6381
2015-04-21,436.16,436.62,435.53,435.97,25233
2015-04-22,434.55,438.38,434.53,438.38,13378
2015-04-23,438.38,438.45,435.14,435.78,16180
2015-04-24,435.73,437.07,435.73,436.55,35482
2015-04-27,437.22,440.11,437.22,438.79,35032
2015-04-28,438.87,440.02,437.27,438.51,14068
2015-04-29,438.04,440.98,437.68,439.93,16815
2015-04-30,439.79,440.92,439.5,440.88,7898
2015-05-05,439.7,444.29,439.18,441.65,20050
2015-05-06,441.86,442.07,440.24,442.07,15255
2015-05-07,441.14,443.82,440.86,440.86,31848
2015-05-08,444.66,444.66,438.97,438.97,12360
2015-05-11,439,439.3,437.88,438.33,20222
2015-05-12,439.39,439.65,437.4,437.84,5538
2015-05-13,438.34,440.95,438.34,440.29,34333
2015-05-15,441.63,441.63,438.36,440.68,15889
2015-05-18,440.59,440.59,438.33,438.33,13475
2015-05-19,438.17,441.75,437.69,441.75,16894
2015-05-20,442.26,444.02,442.26,443.79,29123
2015-05-21,442.54,446,442.54,443.54,22298
2015-05-22,443.48,445.63,442.46,445.63,19097
2015-05-25,444.92,444.92,441.46,441.94,37391
2015-05-26,441.94,445.47,439.76,440.15,15484
2015-05-27,442.67,447.23,442.67,443.85,15192
2015-05-28,443.37,445.09,441.62,445.09,38216
2015-05-29,443.51,451.28,442.53,451.28,83476
2015-06-01,455.71,459.17,447.18,447.18,73769
2015-06-02,448.12,448.12,444.79,444.8,21408
2015-06-03,444.79,449.49,444.79,446.69,63091
2015-06-04,446.72,446.84,444.47,445.47,51569
2015-06-05,446.89,447.63,445.3,446.51,60128
2015-06-08,446.75,448.01,446.27,447.08,29580
2015-06-09,447.35,447.35,444.54,444.8,17098
2015-06-10,444.8,446.4,444.76,444.76,4330
2015-06-11,444.72,444.77,442.38,443.72,6978
2015-06-12,443.63,445.16,443.1,444.94,15168
2015-06-15,444.94,444.94,442.98,443.11,5112
2015-06-16,441.49,443.47,441.4,443.39,11074
2015-06-17,443.4,443.49,442.53,442.53,7063
2015-06-18,441.92,441.92,438.51,440.29,53249
2015-06-19,439.78,443.23,439.43,442.69,30273
2015-06-25,442.07,444.6,440.67,442.12,18193
2015-06-26,442.12,442.67,440.32,441.55,12856
2015-06-29,440.14,440.14,437.18,438.7,5330
2015-06-30,438.28,439.71,436.87,439.44,13639
2015-07-01,439.92,440.55,439.36,439.93,9588
2015-07-02,437.94,439.12,436.88,438.4,13987
2015-07-03,438.4,440.69,437.74,437.94,62118
2015-07-06,442.53,442.53,439.58,439.7,13630
2015-07-07,439.7,439.79,436.99,436.99,8822
2015-07-08,436.99,438.89,436.99,437.58,9753
2015-07-09,437.61,438.79,435.79,438.79,7232
2015-07-10,438.79,439.35,437.12,437.56,13534
2015-07-13,437.5,440.09,436.91,440.09,14869
2015-07-14,440.22,440.49,439.51,439.77,17015
2015-07-15,439,441.09,438.94,441,18303
2015-07-16,442.65,442.65,440.35,440.51,17787
2015-07-17,440.44,440.44,438.39,439.79,14817
2015-07-20,440.52,442.03,440.25,440.91,26610
2015-07-21,440.91,442.31,440.77,442.31,20209
2015-07-22,442.35,442.89,441.89,441.96,10470
2015-07-23,441.96,442.33,440.94,440.94,7113
2015-07-24,441.56,441.56,440.54,440.87,4112
2015-07-27,440.87,442.29,439.94,442.13,14166
2015-07-28,442.11,442.31,438.46,438.55,17186
2015-07-29,439,442.37,439,441.28,25524
2015-07-30,440.54,442.76,439.12,442.7,13563
2015-07-31,442.7,442.86,442.39,442.7,20840
2015-08-03,443.09,443.96,442.57,443.93,6675
2015-08-04,443.93,445.86,443.93,443.93,8458
2015-08-05,444.19,444.42,443.94,443.94,7142
2015-08-06,444.02,444.89,443.99,444.38,9769
2015-08-07,444.38,444.89,442.98,443.01,9373
2015-08-10,443.03,444.13,443.03,443.82,11971
2015-08-11,442.48,443.53,442.47,442.66,4207
2015-08-12,442.66,443.77,442.09,442.09,19128
2015-08-13,441.28,442.06,441.2,441.61,10335
2015-08-14,441.92,443.65,441.92,443.48,4583
2015-08-17,443.48,445.66,442.26,445.35,11440
2015-08-18,445.35,446.18,443.78,443.78,18230
2015-08-19,443.78,444.03,443.78,443.92,2918
2015-08-20,443.92,445.82,443.52,443.52,16484
2015-08-21,443.44,444.05,441.4,442.32,25755
2015-08-24,440.81,440.81,423.65,423.65,115513
2015-08-25,419.4,429.29,419.4,429.29,85527
2015-08-26,429.27,430.85,427.09,430.85,22059
2015-08-27,430.85,433.17,429.99,432.44,34063
2015-08-28,433.07,438.4,433.07,435.48,59428
2015-08-31,435.66,438.28,435.15,437.99,17433
2015-09-01,438.16,438.87,434.42,436.75,24626
2015-09-02,436.69,437.08,432.53,432.55,8618
2015-09-03,432.24,434.21,432.24,434.21,47620
2015-09-04,434.59,435.74,434.59,435.74,19660
2015-09-07,436.32,436.86,435.2,436.72,8052206
2015-09-08,436.73,436.73,434.78,435.57,5558
2015-09-09,436.79,446.52,436.79,443.58,30087
2015-09-10,443.58,498.12,443.58,498.12,42232
2015-09-11,497.34,497.67,441.32,496.74,41064
2015-09-14,496.74,530.22,496.74,527.19,22155
2015-09-15,530.74,530.74,506.13,517.66,103899
2015-09-16,516.32,521.79,505.79,521.79,18579
2015-09-17,522.08,527.56,516.41,521.75,10699
2015-09-18,542.42,563.43,531.08,562.98,192923
2015-09-21,564.1,569.08,558.18,567.78,66582
2015-09-22,579.33,579.86,567.78,571.25,82328
2015-09-23,571.17,577.61,569.74,576.19,27877
2015-09-24,577.49,577.55,575.04,575.04,13662
2015-09-25,574.86,576.23,572.92,574.7,11297
2015-09-28,578.3,579.69,572.4,576.33,15895
2015-09-29,578.25,578.25,568.11,570.32,35051
2015-09-30,570.202,571.394,568.841,571.394,6923
2015-10-01,571.45,574.22,571.45,573.31,12982
2015-10-02,573.31,574.14,571.91,571.91,13335
2015-10-05,573.04,573.65,571.44,573.24,23469
2015-10-06,572.24,573.09,568.86,569.32,18965
2015-10-07,570.8,572.95,570.33,570.52,31479
2015-10-08,570.46,570.46,566.2,566.25,14682
2015-10-09,566.25,569.04,564.62,564.62,37584
2015-10-12,564.62,567.06,563.45,567.06,8453
2015-10-13,567.06,567.13,561.89,561.95,15767
2015-10-14,558.65,559.22,553.66,556.49,15412
2015-10-15,558.36,559.34,553.63,553.63,22899
2015-10-16,555.92,561.91,555.91,555.91,44501
2015-10-19,555.65,575.06,555.65,575.06,178113
2015-10-20,576.85,600.68,576.27,584.45,226609
2015-10-21,585.67,593.29,585.67,589.15,75596
2015-10-22,590.19,590.19,580.97,581.09,34231
2015-10-23,580.95,585.74,580.95,581.65,38092
2015-10-26,581.71,584.49,579.59,582.38,27728
2015-10-27,583.38,583.52,577.56,578.8,18623
2015-10-28,578.8,589.64,578.8,587.84,23828
2015-10-29,587.84,590.84,587.84,590.84,26541
2015-10-30,590.84,600.5,590.84,597.91,81513
2015-11-02,598.74,598.74,592.76,594.14,42467
2015-11-03,593.86,595.92,593.34,595.23,33874
2015-11-04,595.23,595.23,588.49,589.03,41047
2015-11-05,589.9,593.26,585.5,585.5,23149
2015-11-06,585.5,591.54,584.06,590.95,16500
2015-11-09,591.01,591.01,587.82,587.82,3689
2015-11-10,587.82,588.33,586.07,587.33,9001
2015-11-11,586.5,593.49,585.68,593.49,18469
2015-11-12,591.73,594.47,591.73,592.07,11000
2015-11-13,594.38,604.04,594.38,603.72,8720
2015-11-16,604.17,607.08,601.75,601.75,21163
2015-11-17,601.75,602.15,596.27,599.5,12651
2015-11-19,599.3,600.52,598.84,599.6,6182
2015-11-20,599.83,603.27,599.48,601.33,17843
2015-11-23,601.33,602.19,595.2,596.34,32590
2015-11-24,596.22,596.22,590.19,591.88,39336
2015-11-25,591.88,592.5,591.12,592.35,8530
2015-11-26,592.35,599.32,589.99,598.99,25457
2015-11-27,598.99,598.99,583.56,589.27,44226
2015-11-30,591.23,591.23,586.18,586.18,12159
2015-12-01,586.1,587.81,583.19,583.83,124603
2015-12-02,581.13,589.22,581.13,586.52,13585
2015-12-03,587.63,587.82,585.53,586.52,16314
2015-12-04,586.52,589.23,581.72,583.62,11663
2015-12-07,585.14,586.35,581.16,583.75,19962
2015-12-08,583.94,584,580.15,581.05,27024
2015-12-09,581.05,587.41,580.35,584.12,35016
2015-12-10,584.21,585.85,581.92,582.08,144219
2015-12-11,582.08,590.53,582.08,582.74,9117
2015-12-14,582.99,582.99,573.15,573.15,66048
2015-12-15,573.01,574.53,571.52,574.53,26191
2015-12-16,574.44,576.04,570.33,572.15,50772
2015-12-17,566.16,577.45,566.16,576.37,79984
2015-12-18,573.58,586.16,573.12,582.41,88978
2015-12-21,585.56,586.11,577.86,579.13,41869
2015-12-22,580.53,583.19,577.08,577.08,20785
2015-12-23,577.14,582.4,576.21,579.81,35944
2015-12-28,579.31,586.09,579.28,582.81,25009
2015-12-29,582.81,593.39,582.34,588.11,34231
2015-12-30,588.11,594.45,587.96,594.35,57420
2016-01-04,595.57,595.85,592.4,595.82,17298
2016-01-05,595.82,596.33,595.26,596.33,106006
2016-01-06,596.91,604.17,596.91,603.21,45761
2016-01-07,603.21,603.21,592.07,593.89,27572
2016-01-08,594.1,595.84,593.91,595.01,9411
2016-01-11,595.57,599.68,593.7,596.09,19952
2016-01-12,596.09,606.84,596.09,606.84,4166
2016-01-13,606.72,610.31,602.19,602.19,25749
2016-01-14,602.12,607.4,601.31,607.4,62885
2016-01-15,599.81,610.17,599.81,602.49,103984
2016-01-18,602.49,602.92,595.27,595.3,96820
2016-01-19,595.3,598.46,594.17,594.17,31185
2016-01-20,594.29,595.17,590.71,590.85,20400
2016-01-21,590.15,590.15,587.67,589.53,31053
2016-01-22,589.28,594.25,588.61,594.25,11023
2016-01-25,594.25,594.25,589.28,589.85,2464
2016-01-26,588.59,590.38,588.29,590.3,17372
2016-01-27,593.3,600.59,593.3,600.56,24772
2016-01-28,600.56,604.68,598.48,599.43,9108
2016-01-29,599.43,619.41,599.23,616.67,34390
2016-02-01,616.11,618.55,615.88,618.1,14020
2016-02-02,617.58,618.67,616.5,617.62,34486
2016-02-03,617.62,619.16,616.01,616.27,32971
2016-02-04,616.27,619.13,615.49,618.95,16104
2016-02-05,615.36,618.62,615.27,615.54,25950
2016-02-08,615.57,621.15,615.57,621.15,17730
2016-02-09,621.15,621.87,616.91,621.77,104112
2016-02-10,621.77,622.05,617.94,619.46,37652
2016-02-11,615.68,619.93,615.68,618.36,61990
2016-02-12,617.92,618.66,613.5,615.97,27403
2016-02-15,614.29,614.29,609.66,610.21,18597
2016-02-16,610.21,610.59,608.39,609.03,9125
2016-02-17,609.03,614.72,608.99,614.72,8287
2016-02-18,614.72,617.67,611.82,611.94,73191
2016-02-19,610.94,613.87,610.59,613.87,20340
2016-02-22,611.66,616.85,610.87,613.22,57598
2016-02-23,613.22,615.07,611.93,612.4,104829
2016-02-24,612.4,614.53,610.76,614.4,23518
2016-02-25,614.52,614.52,610.68,611.9,19319
2016-02-26,612.03,617.19,612.03,617.19,23811
2016-02-29,617.19,618.3,614.05,618.3,17384
2016-03-01,617.31,622.38,614.63,620.24,35453
2016-03-02,620.62,626.24,620,626.04,55451
2016-03-03,625.92,630.33,623.36,623.36,45299
2016-03-04,623.95,631.63,619.69,630.37,56495
2016-03-07,627.66,635.01,624.52,629.41,11693
2016-03-08,628.98,631.87,625.76,630.47,23852
2016-03-09,631.14,635.54,628.48,634.52,19379
2016-03-10,634.52,641.06,627.11,641.06,22883
2016-03-11,641.06,642.77,633.25,634.97,40922
2016-03-14,635.53,639.36,635.53,636.83,31420
2016-03-15,634.68,635.24,628.09,632.41,38294
2016-03-16,630.62,630.62,623.15,627.39,21628
2016-03-17,627.39,627.6,620.38,625.07,11982
2016-03-18,619.29,627.53,619.27,627.08,12809
2016-03-21,627.46,627.46,620.26,620.39,35800
2016-03-22,620.39,620.39,614.62,617.26,5866
2016-03-23,611.59,613.64,611.47,612.23,8430
2016-03-24,614.94,616.31,612.27,614.3,10914
2016-03-29,614.3,614.3,602.01,603.12,13002
2016-03-30,602.83,608.33,602.83,608.33,14800
2016-03-31,608.33,615.6,606.89,615.58,7494
2016-04-01,615.58,621.23,615.58,620.31,16597
2016-04-04,620.31,620.31,613.94,614.83,25246
2016-04-05,613.75,614.17,602.19,602.79,38492
2016-04-06,602.79,608.67,602.21,607.52,25853
2016-04-07,608.68,614.62,606.39,614.62,17397
2016-04-08,614.04,615.35,611.08,613.15,4411
2016-04-11,612.98,616.6,612.98,616.6,22749
2016-04-12,616.6,616.6,610.44,610.44,51610
2016-04-13,609.63,615.73,609.15,615.73,69764
2016-04-14,615.73,627.12,610.8,627.12,35024
2016-04-15,626.72,628.73,620.8,628.73,41732
2016-04-18,628.7,628.7,616.83,628.33,66906
2016-04-19,628.17,631.64,621.83,629.11,78831
2016-04-20,629.39,630.19,626.37,628.98,35922
2016-04-21,628.98,629.67,622.64,625.91,12871
2016-04-22,626.14,626.14,621.22,624.82,4265
2016-04-25,622.29,624.7,621.71,624.28,25874
2016-04-26,625.4,628.58,622.2,628.58,27158
2016-04-27,630.57,631.26,629.81,630.79,32239
2016-04-28,630.76,632.02,624.99,626.47,36277
2016-04-29,626.47,631.6,626.19,631.6,23127
2016-05-02,631.6,634.53,625.72,626.3,105579
2016-05-03,626.3,630.05,625.79,630.05,43288
2016-05-06,630.62,632.93,627.2,632.92,42406
2016-05-09,637.46,638.23,634,634,15725
2016-05-10,633.81,635.06,632.04,635.06,92981
2016-05-11,635.1,636.97,634.92,636.97,3811
2016-05-12,636.05,636.05,630.5,633.34,51545
2016-05-13,633.34,636.78,631.93,633.8,16463
2016-05-16,633.8,636.66,632.08,634.91,18752
2016-05-17,634.91,635.57,632.13,632.25,12314
2016-05-18,635.34,637.19,633.9,637.19,7903
2016-05-19,637.19,639.52,637.19,637.7,17420
2016-05-20,634.7,634.7,627.93,628.47,29483
2016-05-23,628.49,630.03,628.03,628.06,21345
2016-05-24,628.47,631.75,628.47,630.9,7679
2016-05-25,630.34,632.39,626.26,628.83,16384
2016-05-26,629.68,631.03,629.4,631.03,16065
2016-05-27,636.07,639.8,636.07,639.11,30092
2016-05-30,638.12,638.12,632.71,633.11,18763
2016-05-31,632.72,643.51,632.7,643.51,15805
2016-06-01,643.51,643.66,636.63,636.63,14085
2016-06-02,636.63,646.77,636.21,646.77,15943
2016-06-03,646.77,646.87,639.21,642.92,11574
2016-06-06,647.97,648.97,647.88,648.88,12744
2016-06-07,648.88,651.41,645.98,645.98,5617
2016-06-08,645.98,646.37,640.51,640.51,12431
2016-06-09,640.09,640.53,636.12,639.71,34501
2016-06-10,640.17,640.2,636.27,637.24,35399
2016-06-13,637.36,640.04,635.65,635.65,22359
2016-06-14,635.4,638.13,634.94,638.13,48272
2016-06-15,638.13,639.32,634.29,636.52,30239
2016-06-16,637.1,637.68,628.19,628.92,46399
2016-06-17,629.07,634.13,626.31,631.32,7900
2016-06-20,632.74,634.92,632.17,634.33,13648
2016-06-21,630.11,634.97,629.76,634.97,8646
2016-06-22,634.21,634.21,625.82,625.82,27671
2016-06-27,616.01,621.51,608.76,617.4,24035
2016-06-28,617.4,619.33,617.23,619.17,24120
2016-06-29,618.71,620.91,610.74,620.91,17694
2016-06-30,620.96,620.96,615.6,620.68,8414
2016-07-01,620.68,625.26,619.28,625.26,9398
2016-07-04,623.16,635.44,623.13,635.44,30535
2016-07-05,635.49,635.49,623.58,623.58,16569
2016-07-06,623.58,628.66,623.58,628.44,14256
2016-07-07,628.44,632.36,628.44,632.35,4311
2016-07-08,632.57,636.6,632.21,632.21,25157
2016-07-11,632.21,632.21,625.44,627.98,24379
2016-07-12,628.26,631.39,625.2,631.39,32760
2016-07-13,631.39,633.44,625.67,626.7,50709
2016-07-14,635.66,635.66,623.83,626.44,11858
2016-07-15,626.44,631.11,626.28,630.54,12844
2016-07-18,630.55,631.75,628.33,630.63,9277
2016-07-19,630.63,635.24,630.37,632.74,4251
2016-07-20,632.97,639.92,632.25,639.92,24732
2016-07-21,639.41,640.8,639.24,640.45,18062
2016-07-22,640.45,641.18,634.49,641.18,28725
2016-07-25,640.15,642.12,638.49,642.12,13605
2016-07-26,642.06,642.06,634.46,639.51,34436
2016-07-27,639.51,640.93,636.55,639.59,8962
2016-07-28,639.59,642.35,634.32,641.94,26048
2016-07-29,641.94,641.94,637.1,637.7,12659
2016-08-01,636.95,641.11,634.17,638.34,25044
2016-08-02,638.34,638.94,637.54,638.06,9636
2016-08-03,638.06,638.97,633.23,633.23,6617
2016-08-04,632.24,637.34,630.95,630.95,6607
2016-08-05,630.43,631.24,629.23,630.48,23009
2016-08-08,631.82,636.48,630.54,636.34,34717
2016-08-09,636.34,638.93,632.77,634.94,14198
2016-08-10,636.04,638.17,635.64,637.84,34611
2016-08-11,638.353,642.051,636.048,639.199,14837
2016-08-12,639.081,639.081,634.273,636.3,16856
2016-08-15,636.3,637.326,634.968,634.968,3426
2016-08-16,634.883,641.974,634.732,637.943,40478
2016-08-17,638.666,642.225,637.026,639.794,26567
2016-08-18,639.311,641.495,638.435,639.558,17913
2016-08-19,639.905,640.675,637.055,638.489,14221
2016-08-22,637.976,641.813,637.023,641.531,22526
2016-08-23,644.397,646.378,638.397,646.378,41204
2016-08-24,646.378,646.378,626.332,642.262,17764
2016-08-25,639.953,644.179,633.691,639.536,30027
2016-08-26,632.353,639.536,630.614,637.478,9282
2016-08-29,634.761,645.022,628.643,644.595,44239
2016-08-30,636.838,642.927,636.577,642.907,100958
2016-08-31,639.059,642.567,637.792,639.928,40913
2016-09-01,639.016,639.188,635.708,635.971,41521
2016-09-02,634.727,638.414,633.419,635.357,28999
2016-09-05,634.872,677.158,542.657,677.158,21929
2016-09-06,677.158,681.937,677.045,677.505,12755
2016-09-07,680.056,680.808,679.399,680.581,7873
2016-09-08,680.381,683.46,672.954,679.196,15498
2016-09-09,682.102,687.535,680.571,685.947,18107
2016-09-12,685.692,685.916,682.52,685.916,19898
2016-09-13,685.916,691.254,685.813,685.813,8779
2016-09-14,686.08,686.08,684.93,684.954,2477
2016-09-15,684.954,688.552,680.467,680.678,15061
2016-09-16,680.678,696.182,680.525,696.092,5920
2016-09-19,696.093,696.863,696.093,696.444,2681
2016-09-20,696.444,712.934,696.444,708.313,50961
2016-09-21,708.2,708.41,696.44,708.41,25430
2016-09-22,709.005,735.997,709.005,735.997,27292
2016-09-23,735.997,736.229,727.608,734.969,19586
2016-09-26,723.273,725.47,723.056,723.056,8919
2016-09-27,723.056,723.841,718.961,722.868,10347
2016-09-28,722.868,726.232,720.259,724.304,12407
2016-09-29,724.304,726.489,707.579,708.913,7555
2016-09-30,708.913,708.954,705.639,708.824,9178
2016-10-03,708.344,709.511,703.229,703.709,18616
2016-10-04,703.482,718.341,699.362,712.501,12905
2016-10-05,714.258,722.523,714.258,722.507,10904
2016-10-06,721.797,723.302,721.297,721.98,32587
2016-10-07,721.98,724.1,712.983,722.723,10163
2016-10-10,724.223,729.081,724.223,728.02,3347
2016-10-11,728.02,728.494,709.055,709.055,21726
2016-10-12,710.235,721.572,709.69,720.217,12399
2016-10-13,720.358,728.492,718.847,728.492,45456
2016-10-14,728.421,728.911,720.045,723.078,6874
2016-10-17,723.078,723.593,710.935,714.354,13313
2016-10-18,714.013,719.491,713.873,716.783,3440
2016-10-19,716.783,716.783,714.036,714.871,6384
2016-10-20,714.871,717.127,713.17,714.397,18802
2016-10-21,714.608,714.608,708.248,712.921,45459
2016-10-24,712.578,717.938,712.578,717.938,58574
2016-10-25,717.475,717.475,710.13,710.177,4617
2016-10-26,710.177,721.439,708.683,721.439,19373
2016-10-27,721.439,721.439,714.237,720.745,20989
2016-10-28,721.062,721.273,712.231,712.492,66454
2016-10-31,712.219,713.271,711.782,713.272,26392
2016-11-01,712.931,713.391,712.708,713.391,6549
2016-11-02,713.391,718.503,713.279,713.754,47554
2016-11-03,713.754,717.6,712.33,717.145,18516
2016-11-04,717.312,717.312,711.85,711.85,16814
2016-11-07,711.851,712.127,710.293,710.311,8689
2016-11-08,710.311,716.696,709.482,713.509,652362
2016-11-09,713.52,713.52,706.395,707.039,99704
2016-11-10,707.476,713.522,707.208,713.522,35096
2016-11-11,713.752,719.342,710.216,711.807,10855
2016-11-14,712.057,712.057,709.284,710.96,12012
2016-11-15,710.818,711.3,708.865,708.865,18752
2016-11-16,710.557,728.206,710.557,728.206,35650
2016-11-17,734.229,746.309,734.229,741.291,24378
2016-11-21,740.986,744.63,736.794,736.794,10004
2016-11-22,737.07,738.538,736.556,737.799,17337
2016-11-23,733.233,740.584,732.359,736.587,17052
2016-11-24,737.814,744.831,737.814,742.778,12034
2016-11-25,742.658,742.658,733.333,736.91,20401
2016-11-28,741.171,748.859,740.365,748.859,50740
2016-11-29,748.859,750.657,745.735,745.735,19388
2016-11-30,745.735,748.423,741.381,744.948,65308
2016-12-01,743.087,745.144,741.098,742.605,11525
2016-12-02,742.119,745.634,741.988,745.634,7226
2016-12-05,745.634,748.731,742.259,742.678,25872
2016-12-06,741.822,745.339,741.644,742.564,8133
2016-12-07,742.564,742.75,740.435,742.562,12771
2016-12-08,742.562,743.255,739.603,741.838,10711
2016-12-09,745.99,745.99,739.81,740.969,31572
2016-12-12,740.324,741.198,734.306,740.118,17712
2016-12-13,739.636,739.717,732.878,732.89,47461
2016-12-14,732.953,736.887,732.942,733.149,51763
2016-12-15,733.951,733.951,730.346,730.346,55521
2016-12-16,730.346,735.571,730.346,732.839,15227
2016-12-19,732.977,736.963,732.977,734.253,19457
2016-12-20,734.253,734.253,726.759,726.759,14265
2016-12-21,726.99,732.433,726.99,731.395,21697
2016-12-22,732.614,733.093,731.395,732.153,4655
2016-12-23,733.067,733.279,732.698,732.77,7687
2016-12-27,732.77,738.043,731.275,735.56,41900
2016-12-28,738.603,738.603,732.764,733.04,10701
2016-12-29,733.327,735.333,732.493,732.906,4061
2016-12-30,734.695,735.188,733.77,733.769,16127
2017-01-02,733.77,734.09,731.022,733.22,12784
2017-01-03,733.22,734.067,727.109,731.04,21398
2017-01-04,738.722,738.722,733.03,736.532,6908
2017-01-05,735.644,738.564,735.521,738.564,8351
2017-01-06,738.564,742.981,738.564,742.981,17628
2017-01-09,742.213,742.25,738.018,738.018,4473
2017-01-10,738.018,740.761,738.018,739.075,14504
2017-01-11,740.34,740.34,736.365,739.07,5069
2017-01-12,738.659,742.087,738.659,740.145,22057
2017-01-13,740.146,743.958,740.146,743.564,4070
2017-01-16,743.564,743.564,741.304,741.56,26389
2017-01-17,743.136,744.656,742.35,743.405,47334
2017-01-18,743.127,748.214,743.127,743.258,5939
2017-01-19,743.326,744.272,742.924,743.985,2283
2017-01-20,744.344,745.646,744.344,745.643,4573
2017-01-23,745.643,745.643,743.205,743.204,3106
2017-01-24,743.205,743.594,742.283,742.982,12341
2017-01-25,743.334,743.453,740.49,741.154,19649
2017-01-26,741.154,744.098,739.898,743.986,26849
2017-01-27,743.987,754.593,743.987,753.516,8470
2017-01-30,754.108,756.262,753.097,755.105,14361
2017-01-31,754.821,756.977,752.474,756.977,3578
2017-02-01,753.14,753.14,752.179,752.772,14501
2017-02-02,752.772,753.012,748.826,750.247,8960
2017-02-03,749.997,751.311,744.816,744.816,12702
2017-02-06,746.484,746.854,745.7,745.981,22442
2017-02-07,746.93,747.853,744.895,746.284,15028
2017-02-08,745.767,745.767,740.312,743.259,28850
2017-02-09,743.373,746.81,742.822,746.81,8985
2017-02-10,747.289,747.289,743.611,747.267,4063
2017-02-13,746.318,746.951,740.061,742.592,4725
2017-02-14,742.592,747.361,742.592,745.49,7409
2017-02-15,745.49,746.249,744.818,745.058,11708
2017-02-16,747.307,748.834,747.307,748.496,3898
2017-02-17,748.64,748.64,745.766,747.515,11017
2017-02-20,745.188,749.893,744.458,747.704,26272
2017-02-21,747.704,749.327,742.165,748.654,22612
2017-02-22,748.654,750.578,747.437,747.437,20932
2017-02-23,745.279,746.66,744.92,745.632,6679
2017-02-24,745.632,746.131,740.41,740.41,21178
2017-02-27,740.791,748.222,739.775,739.775,20229
2017-02-28,740.025,743.037,740.025,740.503,17718
2017-03-01,749.053,760.301,749.053,760.301,68945
2017-03-02,760.324,769.41,760.324,768.452,29100
2017-03-03,768.136,772.496,767.956,771.751,57481
2017-03-06,771.667,773.074,756.263,759.463,20328
2017-03-07,759.176,770.134,759.176,768.802,7794
2017-03-08,769.52,769.983,765.385,767.62,17541
2017-03-09,767.62,768.187,764.514,765.74,10844
2017-03-10,765.916,767.042,765.326,766.14,14873
2017-03-13,767.118,771.139,765.792,771.139,23464
2017-03-14,772.108,773.953,769.835,773.952,4483
2017-03-15,773.953,773.953,771.258,772.068,21392
2017-03-16,772.068,776.445,770.537,776.445,8962
2017-03-17,776.445,777.19,766.002,777.19,5566
2017-03-20,774.063,774.063,767.087,771.968,17817
2017-03-21,771.743,773.079,771.743,772.148,7347
2017-03-22,772.344,772.344,757.421,761.669,38667
2017-03-23,761.613,770.693,761.613,770.28,12160
2017-03-24,770.28,771.493,770.151,771.493,16502
2017-03-27,771.781,772.132,769.522,770.466,33206
2017-03-28,770.166,770.562,769.886,769.886,1390
2017-03-29,770.072,773.069,770.072,772.853,8310
2017-03-30,772.853,773.205,769.946,771.591,29794
2017-03-31,771.591,774.403,770.324,770.324,171795
2017-04-03,770.564,777.613,770.564,777.613,23410
2017-04-04,775.853,782.055,775.853,781.505,7527
2017-04-05,781.625,783.557,776.748,776.748,19525
2017-04-06,776.748,782.643,776.748,781.914,6073
2017-04-07,784.501,787.296,783.668,783.982,43882
2017-04-10,783.982,783.982,780.968,781.187,25922
2017-04-11,781.224,784.616,780.089,784.616,8756
2017-04-12,784.616,786.982,781.337,784.183,76147
2017-04-13,784.063,797.684,784.063,797.684,37445
2017-04-18,797.051,798.07,792.387,793.834,34562
2017-04-19,796.682,801.697,796.167,801.229,35861
2017-04-20,801.229,803.7,801.229,802.84,29747
2017-04-21,803.79,807.686,803.077,806.904,18870
2017-04-24,806.88,807.984,804.629,805.365,13498
2017-04-25,805.365,816.479,804.646,814.802,20314
2017-04-26,814.802,820.925,814.802,817.226,27422
2017-04-27,817.3,824.719,817.3,824.473,18136
2017-04-28,819.746,820.296,814.403,814.552,21800
2017-05-02,821.137,824.133,818.263,823.414,22311
2017-05-03,825.923,825.923,815.053,817.551,14466
2017-05-08,816.832,826.787,814.958,824.631,27430
2017-05-09,823.356,832.775,821.417,832.775,17291
2017-05-10,832.488,833.727,828.796,831.887,14504
2017-05-11,832.767,832.767,829.004,831.579,13530
2017-05-12,831.658,833.854,818.997,833.853,7487
2017-05-15,829.061,829.061,816.57,816.57,12902
2017-05-16,816.799,837.671,814.32,837.355,54707
2017-05-17,838.277,840.643,834.267,840.643,16980
2017-05-18,840.326,840.326,828.139,831.275,8307
2017-05-19,829.61,836.463,829.527,833.64,7992
2017-05-22,833.64,834.192,831.976,832.165,9289
2017-05-23,832.165,836.037,832.165,834.591,4022
2017-05-24,834.479,835.302,829.152,833.229,3089
2017-05-26,836.588,840.84,831.966,836.655,28646
2017-05-29,836.656,848.123,836.291,846.363,25451
2017-05-30,847.1,860.176,847.1,855.763,41411
2017-05-31,846.876,851.606,842.103,851.434,39667
2017-06-01,851.434,857.095,847.635,855.327,25007
2017-06-02,857.036,861.723,856.341,858.592,20080
2017-06-05,859.594,859.942,856.817,857.265,12440
2017-06-06,857.45,857.5,849.096,849.096,31757
2017-06-07,849.82,859.438,849.82,852.782,20920
2017-06-08,852.782,855.298,850.19,851.148,18138
2017-06-09,852.585,852.585,847.401,850.73,19333
2017-06-12,850.916,850.916,848.188,848.188,13806
2017-06-13,848.326,858.22,847.847,858.221,19966
2017-06-14,854.13,855.89,851.198,853.58,39266406
2017-06-15,857.216,968.761,855.626,925.025,1758440
2017-06-16,924.523,928.827,919.744,919.744,209920
2017-06-19,918.421,936.429,918.421,935.708,570998
2017-06-20,935.708,938.268,934.387,934.387,15298
2017-06-21,935.186,944.287,935.186,941.928,21419
2017-06-22,941.943,945.605,941.943,942.562,22303
2017-06-26,945.774,950.872,935.997,947.202,52025
2017-06-27,947.922,953.441,942.928,950.437,80453
2017-06-28,951.039,960.153,949.479,955.207,41017
2017-06-29,951.613,951.756,944.995,951.756,28459
2017-06-30,963.526,970.214,955.853,970.214,26650
2017-07-03,969.558,989.893,967.443,972.175,43925
2017-07-04,971.073,972.314,961.115,966.737,30306
2017-07-05,969.593,972.536,967.748,969.157,33075
2017-07-06,967.376,973.868,962.795,965.564,21429
2017-07-07,960.371,971.88,960.371,971.756,28199
2017-07-10,972.625,980.668,971.756,980.505,14902
2017-07-11,980.505,983.463,976.097,981.09,46855
2017-07-12,980.831,984.931,977.55,982.001,32710
2017-07-13,979.939,983.359,979.705,979.705,61664
2017-07-14,979.709,979.714,976.722,979.577,26065
2017-07-17,984.35,987.367,979.586,981.918,48486
2017-07-18,982.314,985.597,982.314,982.771,71386
2017-07-19,982.344,989.642,982.344,988.857,788931
2017-07-20,988.857,997.774,988.857,993.461,19280
2017-07-21,993.461,997.416,991.777,994.856,90207
2017-07-24,994.856,996.557,986.769,990.595,337079
2017-07-25,990.595,994.009,989.241,992.743,19175
2017-07-26,992.743,993.309,985.094,986.858,232477
2017-07-27,986.858,990.045,978.316,990.007,16419
2017-07-28,991.496,996.659,990.709,992.532,502713
2017-07-31,993.277,996.791,989.984,989.984,32337
2017-08-01,990.176,996.322,990.176,994.696,43379
2017-08-02,995.318,999.85,994.074,998.176,45649
2017-08-03,998.176,1001.1,998.176,1000.98,11499
2017-08-04,1000.61,1003.13,997.213,1003.01,35726
2017-08-07,1003.18,1003.98,1002.43,1003.98,26365
2017-08-08,1003.22,1003.83,999.09,1000.93,33125
2017-08-09,1000.73,1007.34,1000.73,1006.24,69005
2017-08-10,1006.84,1010.41,998.81,998.887,48909
2017-08-11,998.887,1000.04,996.058,996.646,130278
2017-08-14,996.658,1000.97,996.658,998.023,856899
2017-08-15,998.023,1001.58,996.254,1001.58,2404892
2017-08-16,1001.45,1005.04,995.773,1004.31,90702
2017-08-17,1004.31,1014.48,1002.95,1012.37,53531
2017-08-18,1010.9,1021.21,1007.19,1014.09,153533
2017-08-21,1016.07,1017.61,1013.02,1013.02,131574
2017-08-22,1013.02,1020.88,1012.83,1017.2,30132
2017-08-23,1017.7,1026.25,1017.45,1023.88,56614
2017-08-24,1025.7,1026.86,1022.05,1026.86,29503
2017-08-25,1024.27,1028.64,1021.41,1021.41,15951
2017-08-28,1021.37,1027.02,1020.58,1023.83,30525
2017-08-29,1018.13,1021.24,1013.81,1014.28,43650
2017-08-30,1015.87,1015.87,1006.86,1008.94,67550
2017-08-31,1009.77,1009.83,989.758,992.494,99289
2017-09-01,992.494,992.859,980.904,992.859,22323
2017-09-04,992.859,999.093,992.859,997.265,16317
2017-09-05,997.218,1004.78,997.218,1002.85,21249
2017-09-06,1003.1,1003.1,996.483,996.483,28543
2017-09-07,996.483,997.904,995.252,996.182,13991
2017-09-08,996.182,996.806,989.393,993.354,16558
2017-09-11,993.932,997.115,990.956,990.956,20498
2017-09-12,990.956,993.375,987.19,987.945,27594
2017-09-13,988.428,988.428,987.069,988.203,12433
2017-09-14,988.203,997.844,988.203,997.698,17638
2017-09-15,997.698,1002.9,997.428,1001.37,5197
2017-09-18,999.5,1000.77,997.392,999.058,19217
2017-09-19,999.436,1001.12,997.271,997.632,53795
2017-09-20,997.632,997.632,992.192,992.192,18475
2017-09-21,993.609,994.668,992.833,992.832,31492
2017-09-22,992.833,994.102,991.277,991.277,15801
2017-09-25,991.8,998.806,991.8,992.736,21218
2017-09-26,992.736,1005.88,990.751,1005.29,21044
2017-09-27,1005.29,1005.29,991.153,994.981,7697
2017-09-28,993.925,1001.09,993.925,1001.09,4168
2017-09-29,1001.09,1016.13,997.507,998.909,15499
2017-10-02,1001.73,1001.73,998.651,998.651,18354
2017-10-03,998.657,1000.67,992.873,994.338,34135
2017-10-04,994.338,994.808,990.647,994.141,10682
2017-10-05,992.268,995.941,992.268,995.741,18259
2017-10-06,992.771,997.014,992.489,997.014,6285
2017-10-09,997.027,1000.7,995.951,998.101,19279
2017-10-10,998.431,1010.75,995.974,995.974,20382
2017-10-11,997.172,1005.98,992.273,992.273,16355
2017-10-12,992.511,997.759,992.499,997.52,18496
2017-10-13,997.52,1020.18,997.52,1019.94,23349
2017-10-16,1019.05,1021.03,1014.86,1018.71,13766
2017-10-17,1017.25,1020.07,1013.97,1020.07,26258
2017-10-18,1022.8,1023.6,1019.94,1022.49,14241
2017-10-19,1022.49,1024.69,1019.59,1024.19,18027
2017-10-20,1024.26,1024.26,1016.57,1017.17,8342
2017-10-23,1008.47,1012.22,1007.69,1011.96,10415
2017-10-24,1011.96,1020.42,1009.91,1020.42,10902
2017-10-25,1021.21,1021.83,1013.7,1017.11,26956
2017-10-26,1017.11,1020.06,1016.16,1019.29,16657
2017-10-27,1019.67,1020.27,1018.43,1019.18,10438
2017-10-30,1019.18,1020.76,1016.16,1020.01,9831
2017-10-31,1020.01,1023.85,1020.01,1021.68,20564
2017-11-01,1020.78,1024.89,1018.6,1024.89,13197
2017-11-02,1024.89,1024.93,1022.13,1024.26,17199
2017-11-03,1024.26,1026,1023.83,1024.34,26744
2017-11-06,1026.84,1026.84,1022.05,1024.68,7342
2017-11-07,1024.68,1027.57,1023.74,1025.37,72717
2017-11-08,1024.95,1036.09,1023.47,1026.4,20659
2017-11-09,1029.43,1038.74,1029.28,1038.74,8321
2017-11-10,1038.74,1038.74,1032.21,1032.21,9900
2017-11-13,1033.74,1034.69,1025.86,1032.6,6366
2017-11-14,1032.6,1035.65,1030.55,1035.65,18429
2017-11-15,1035.65,1036.52,1032.91,1032.91,9346
2017-11-16,1029.48,1033.92,1023.83,1031.61,17689
2017-11-17,1031.45,1036.71,1028.99,1036.67,13467
2017-11-21,1036.67,1044.89,1031.51,1031.51,12415
2017-11-22,1031.63,1040.95,1029.64,1033.95,26991
2017-11-23,1040.57,1041.47,1033.33,1040.76,24840
2017-11-24,1040.48,1046.64,1037.44,1046.64,42507
2017-11-27,1043.27,1043.27,1040.13,1041.81,24596
2017-11-28,1041.81,1041.81,1031.35,1036.19,43243
2017-11-29,1035.81,1054.88,1035.81,1039,89568
2017-11-30,1054.8,1074.6,1044.88,1052.78,55914
2017-12-01,1045.34,1045.34,1022.54,1023.91,17392
2017-12-04,1024.23,1039.18,1023.23,1038.6,14787
2017-12-05,1039.21,1039.21,1028.73,1034.08,7002
2017-12-06,1037.79,1037.79,1024.32,1026.59,23973
2017-12-07,1025.64,1026.35,1019.28,1020.83,19856
2017-12-08,1026.49,1026.49,1016,1018.18,36750
2017-12-11,1019.72,1020.86,998.89,1008,123887
2017-12-12,1010.85,1020.51,1010.85,1019.6,16983
2017-12-13,1019.6,1025.06,1018.04,1025.04,32341
2017-12-14,1025.48,1025.48,1008.12,1008.57,37563
2017-12-15,1010.47,1018.17,1010.47,1018.17,24592
2017-12-18,1018.55,1024.86,1016.22,1016.6,27790
2017-12-19,1018.76,1020.35,1007.14,1009.95,32003
2017-12-20,1008.83,1008.83,1005.26,1005.42,16476
2017-12-21,998.449,1006.68,992.702,993.012,297648
2017-12-22,993.772,998.447,993.582,998.447,23906
2017-12-27,999.453,1002.76,992.928,992.928,77089
2017-12-28,992.358,1001.62,992.358,1000.88,40468
2017-12-29,1000.88,1002.52,994.713,996.133,47372
2018-01-02,993.908,1001.45,993.908,1001.45,17542
2018-01-03,1001.45,1009.2,1001.45,1002.64,15074
2018-01-04,1001.69,1013.67,1001.69,1013.67,11607
2018-01-05,1016.25,1030.61,1015.43,1028.2,35144
2018-01-08,1030.9,1034.91,1030.37,1031.57,23482
2018-01-09,1032.01,1032.01,1027.12,1029.27,21654
2018-01-10,1032.69,1036.03,1026.34,1030.87,18914
2018-01-11,1030.87,1037.26,1027.44,1027.44,11146
2018-01-12,1020.61,1029.78,1020.61,1029.78,4637
2018-01-15,1029.78,1031.24,1023.6,1025.5,17136
2018-01-16,1025.76,1025.76,1022.44,1023.92,17494
2018-01-17,1025.13,1032.05,1025.13,1027,16675
2018-01-18,1027,1033.42,1027,1033.02,9313
2018-01-19,1036.44,1046.33,1036.44,1040.25,10038
2018-01-22,1041.24,1041.52,1038.67,1038.67,5731
2018-01-23,1038.67,1042.11,1035.55,1037.19,11674
2018-01-24,1037.22,1038.74,1031.25,1031.48,34717
2018-01-25,1031.48,1039.68,1025.61,1039.68,75871
2018-01-26,1039.28,1039.45,1022.87,1034.9,165528
2018-01-29,1034.48,1035.62,1033.29,1035.62,61580
2018-01-30,1035.62,1036.16,1027.89,1036.16,27303
2018-01-31,1035.76,1035.76,1034.53,1034.54,33866
2018-02-01,1034.52,1040.56,1034.52,1040.09,31693
2018-02-02,1040.09,1040.09,1018.85,1020.82,19688
2018-02-05,1020.76,1020.85,1017.42,1018.87,14616
2018-02-06,1008.45,1008.64,996.29,1001.93,48867
2018-02-07,1004.62,1020.19,1004.62,1015.71,23464
2018-02-08,1012.29,1013.85,1010.08,1010.08,114148
2018-02-09,1008.17,1008.17,994.381,998.162,31022
2018-02-12,998.564,1001.27,998.012,1000,10033
2018-02-13,999.9,1004.78,999.8,1003.91,17737
2018-02-14,1005.9,1023.42,1005.46,1023.1,3409
2018-02-15,1023.1,1024.86,1022.54,1024.36,22194
2018-02-16,1024.36,1031.92,1023.21,1031.92,24335
2018-02-19,1021.74,1023.12,1018.64,1022.5,8293
2018-02-20,1023.43,1025.99,1021.34,1024.26,3327
2018-02-21,1024.26,1025.75,1019.26,1019.26,15234
2018-02-22,1019.01,1019.01,1013.03,1014.68,11218
2018-02-23,1014.79,1023.15,1014.79,1021.34,3060
2018-02-26,1021.03,1028.37,1019.61,1026.77,11082
2018-02-27,1025.32,1026.21,1021.71,1026.21,5256
2018-02-28,1033.78,1037.02,1031.15,1034.14,25526
2018-03-01,1033.84,1038.54,1020.29,1020.29,46528
2018-03-02,1020.29,1027.34,1015.38,1027.02,17064
2018-03-05,1039.7,1039.7,1035.4,1036.08,3849
2018-03-06,1038,1042.31,1037.21,1041.69,39024
2018-03-07,1042.17,1044.33,1021.44,1023.18,5417
2018-03-08,1044.31,1044.68,1043.99,1043.99,7063
2018-03-09,1045.48,1045.71,1044.26,1045.29,3279
2018-03-12,1046.34,1047.02,1016.98,1016.98,11608
2018-03-13,1016.98,1041.24,1015.2,1040.71,8779
2018-03-14,1040.71,1041.44,1038.46,1038.71,5701
2018-03-15,1040.38,1040.38,1035.51,1035.51,2093
2018-03-16,1035.51,1035.51,1029.48,1029.8,10510
2018-03-19,1030.04,1035.1,1025.55,1032.55,17422
2018-03-20,1033.72,1048.35,1033.72,1048.35,14327
2018-03-21,1049.63,1049.63,1036.86,1036.91,8480
2018-03-22,1038.09,1053.68,1036.38,1038.33,12048
2018-03-23,1037.21,1050.1,1037.21,1040.16,40742
2018-03-26,1040.16,1042.26,1039.71,1040.43,11635
2018-03-27,1040.43,1042.4,1039.57,1040.34,4599
2018-03-28,1042.93,1043.9,1038.14,1039.37,3899
2018-03-29,1044.77,1046.18,1041.56,1046.18,7654
2018-04-03,1050.74,1050.74,1041.5,1044.35,12650
2018-04-04,1044.35,1044.79,1036.14,1042.26,31311
2018-04-05,1042.26,1042.3,1030.01,1031.61,17526
2018-04-06,1031.61,1040.68,1030.42,1040.68,5001
2018-04-09,1040.68,1040.68,1026.58,1029.18,11534
2018-04-10,1029.43,1045.06,1029.43,1045.06,5154
2018-04-11,1045.06,1051.84,1031.37,1031.4,16710
2018-04-12,1032.58,1035.56,1031.39,1035.32,5648
2018-04-13,1044.05,1044.05,1033.25,1041.7,3255
2018-04-16,1051.3,1052.47,1034.19,1036.38,4576
2018-04-17,1036.45,1041.68,1034.48,1041.68,5736
2018-04-18,1041.68,1054.36,1041.68,1054.36,150
2018-04-19,1054.36,1062.93,1049.65,1051.7,10329
2018-04-20,1055.79,1056.16,1049.93,1051.53,5956
2018-04-23,1052.71,1052.71,1048.21,1048.71,6199
2018-04-24,1048.71,1049.88,1046.1,1046.1,4247
2018-04-25,1046.1,1050.68,1046.1,1047.34,6958
2018-04-26,1047.34,1061.53,1047.34,1061.53,81931
2018-04-27,1062.68,1062.68,1036.98,1039.17,4139
2018-05-02,1038.07,1143.65,1037.94,1118.04,14309
2018-05-03,1118.04,1118.04,1029.93,1031,2245
2018-05-07,1111.54,1111.54,1032.3,1036.31,16957
2018-05-08,1036.95,1049.49,1036.89,1046.69,9762
2018-05-09,1047.43,1047.92,1046.13,1047.76,14508
2018-05-11,1047.76,1071.77,1046.07,1071.77,14378
2018-05-14,1071.5,1071.5,1069.31,1069.31,2848
2018-05-15,1068.09,1068.09,1039.6,1041.95,14974
2018-05-16,1041.49,1073.15,1041.49,1073.15,8019
2018-05-17,1039.23,1067.63,1036.53,1040.8,45781
2018-05-18,1040.8,1048.62,1038.66,1047.11,22648
2018-05-21,1046.24,1047.73,1033.73,1037.29,11588
2018-05-22,1037.29,1041.26,1034.69,1040.77,32435
2018-05-23,1040.89,1045.69,1036.85,1038.72,9798
2018-05-24,1038.72,1040.93,1038.05,1038.55,35473
2018-05-25,1038.75,1049.53,1034.03,1049.21,13953
2018-05-28,1048.36,1062,1048.36,1058.55,71162
2018-05-29,1058.55,1059.32,1046.23,1046.23,51764
2018-05-30,1046.45,1062.3,1045.14,1058.62,88705
2018-05-31,1058.71,1059,1054.84,1058.17,39655
2018-06-01,1044.49,1050.08,1040.98,1044.19,26761
2018-06-04,1048.44,1052.83,1045.07,1046.03,3064
2018-06-05,1046.22,1052,1042.32,1048.06,5695
2018-06-06,1048.06,1050.41,1044.5,1047.17,8178
2018-06-07,1047.17,1048.15,1046.01,1047.21,7995
2018-06-08,1047.85,1047.88,1038.18,1038.18,12230
2018-06-11,1036.78,1037.74,1035.18,1035.18,3935
2018-06-12,1035.38,1044.42,1034.25,1042.07,2778
2018-06-13,1042.07,1057.4,1042.07,1055.05,9665
2018-06-14,1055.05,1058.55,1049.95,1050.05,10693
2018-06-15,1050.05,1050.35,1041.28,1041.28,12403
2018-06-18,1041.58,1050.72,1041.5,1050.18,5730
2018-06-19,1049.21,1049.21,1029.44,1029.44,16029
2018-06-20,1029.44,1051.36,1028.56,1049.8,13417
2018-06-21,1049.8,1057.37,1049.8,1056.93,4688
2018-06-22,1056.93,1060.99,1056.93,1059.59,6374
2018-06-25,1059.59,1059.88,1059.59,1059.69,9060
2018-06-26,1058.51,1059.93,1055.4,1058.9,20097
2018-06-27,1057.51,1057.51,1049.3,1050.76,22863
2018-06-28,1046.63,1056.48,1046.11,1055.33,20471
2018-06-29,1054.37,1058.39,1054.37,1057.31,1986
2018-07-02,1076.29,1076.29,1033.71,1037.94,2369
2018-07-03,1037.94,1042.14,1036.93,1041.13,5136
2018-07-04,1041.54,1041.54,1037.32,1037.32,3917
2018-07-05,1035.3,1037.79,1032.28,1037.79,8971
2018-07-06,1038.3,1038.31,1036.9,1036.9,26062
2018-07-10,1031.57,1057.64,1030.33,1055.61,6584
2018-07-11,1055.61,1055.71,1049.75,1050.16,17224
2018-07-12,1050.16,1050.16,1048.61,1048.81,13181
2018-07-13,1050.17,1054.68,1046.16,1046.16,27115
2018-07-16,1047.39,1047.39,1022.77,1022.77,9453
2018-07-17,1020.29,1032.93,1017.67,1032.52,4864
2018-07-18,1030.12,1033.9,1029.82,1029.82,6311
2018-07-19,1029.92,1046.31,1026.98,1027.97,17997
2018-07-20,1029.21,1033.26,1027.03,1030.95,38183
2018-07-23,1031.79,1031.79,1016.99,1016.99,7481
2018-07-24,1016.04,1016.95,1011.64,1014.23,14542
2018-07-25,1014.23,1015.41,998.797,1014.04,10942
2018-07-26,1014.04,1029.4,1007.42,1010.41,8941
2018-07-27,1010.31,1013.16,996.008,996.008,5722
2018-07-30,995.971,995.971,992.836,994.538,2402
2018-07-31,994.538,1027.02,994.538,1027.02,7666
2018-08-01,1027.02,1027.02,1023.22,1023.22,3410
2018-08-02,1024.17,1029.42,1024.17,1028.29,25066
2018-08-03,1028.29,1028.3,1022.56,1022.56,4398
2018-08-06,1014.23,1023.54,1014.23,1021.18,17435
2018-08-07,1022.34,1022.34,1008.34,1009.5,5244
2018-08-08,1009.69,1012.53,1005.76,1009.93,5064
2018-08-09,1009.92,1009.92,1000.14,1005.49,5821
2018-08-10,1005.49,1006.36,1004.73,1006.36,44805
2018-08-13,1006.05,1006.05,988.403,998.117,20628
2018-08-14,998.117,998.331,993.635,996.62,23936
2018-08-15,997.88,999.62,996.125,996.222,11504
2018-08-16,994.074,999.69,993.293,999.133,21659
2018-08-17,999.231,1001.02,999.134,1000.51,9937
2018-08-20,1000.61,1002.01,997.555,997.555,16655
2018-08-21,997.457,1002.44,996.849,997.219,15783
2018-08-22,999.11,1001.02,999.11,1000.51,9251
2018-08-23,1000.51,1000.51,994.028,995.088,21980
2018-08-24,995.088,995.088,975.617,975.617,14639
2018-08-27,975.909,989.344,973.441,973.592,7304
2018-08-28,973.276,985.88,973.276,983.958,11034
2018-08-29,983.958,985.219,975.429,977.635,23960
2018-08-30,977.635,981.683,976.849,981.683,12239
2018-08-31,984.204,987.568,969.95,979.006,28256
2018-09-03,974.354,977.055,972.891,973.428,5591
2018-09-04,970.703,970.703,960.493,963.045,11057
2018-09-05,959.572,964.51,957.256,960.836,12628
2018-09-06,964.85,964.85,952.285,957.662,16009
2018-09-07,957.662,964.652,954.749,954.749,5885
2018-09-10,954.906,961.303,951.021,952.179,26616
2018-09-11,952.634,960.631,951.473,959.47,22083
2018-09-12,976.896,983.86,975.736,977.365,12710
2018-09-13,977.461,988.863,977.046,979.196,14873
2018-09-14,979.196,983.37,963.292,964.551,9045
2018-09-17,967.621,967.816,960.497,965.515,11058
2018-09-18,967.953,989.063,967.953,989.063,14540
2018-09-19,987.902,988.534,973.632,983.547,28878
2018-09-20,986.56,989.359,986.56,986.722,6582
2018-09-21,986.708,989.995,986.708,989.364,3244
2018-09-25,981.485,983.231,980.91,980.91,8502
2018-09-26,980.91,985.783,980.91,985.783,3111
2018-09-27,985.783,986.411,979.459,979.459,2765
2018-09-28,980.62,986.277,976.748,977.909,15729
2018-10-01,977.909,982.996,973.107,975.69,16046
2018-10-02,986.495,991.301,986.098,986.885,6039
2018-10-03,989.316,989.316,979.043,979.043,3740
2018-10-04,979.043,981.567,978.847,981.567,3855
2018-10-05,980.403,980.403,973.487,977.104,6946
2018-10-08,977.104,992.19,976.614,981.095,11177
2018-10-09,980.946,980.962,949.134,963.547,17128
2018-10-10,963.547,963.547,946.791,962.129,14628
2018-10-11,960.966,960.966,915.616,915.616,27873
2018-10-12,914.28,935.99,914.28,935.357,8294
2018-10-15,935.357,950.686,933.058,948.682,12305
2018-10-16,954.122,955.166,946.308,947.501,7365
2018-10-17,947.501,947.501,944.169,947.152,13024
2018-10-18,946.519,969.076,943.621,968.978,10503
2018-10-19,967.807,967.807,963.236,963.236,7808
2018-10-22,963.236,969.385,938.436,938.534,14201
2018-10-23,938.534,942.429,936.193,941.288,9383
2018-10-24,941.288,943.933,939.439,942.658,6119
2018-10-25,941.883,942.52,935.395,938.339,35467
2018-10-26,938.657,942.253,937.487,940.255,14772
2018-10-29,940.863,950.005,940.863,946.804,11674
2018-10-30,946.804,952.426,935.719,935.719,4676
2018-10-31,936.89,954.194,935.719,952.601,10814
2018-11-01,953.817,954.711,953.817,954.711,1545
2018-11-02,954.711,957.036,953.524,957.036,6663
2018-11-05,957.036,957.036,947.446,952.329,9061
2018-11-06,954.713,954.713,950.687,950.686,3934
2018-11-07,950.687,952.844,949.267,949.944,2189
2018-11-08,950.96,959.419,937.486,949.02,20182
2018-11-09,949.021,957.602,947.805,949.658,5293
2018-11-12,952.119,955.342,948.122,950.065,7323
2018-11-13,950.187,950.187,946.548,949.073,4195
2018-11-14,949.073,963.695,940.414,963.695,4178
2018-11-15,962.502,962.502,930.583,931.08,15316
2018-11-16,932.059,942.173,931.562,941.643,18821
2018-11-20,941.643,953.478,938.11,938.431,102432
2018-11-21,934.712,954.095,930.79,953.568,19112
2018-11-22,953.083,956.558,949.354,953.46,32272
2018-11-23,954.914,955.031,949.583,953.327,14210
2018-11-26,953.228,956.481,953.228,953.674,25209
2018-11-27,953.674,953.674,932.627,932.627,8178
2018-11-28,936.03,951.01,935.83,947.591,19680
2018-11-29,950.99,956.78,938.6,941.378,9858
2018-11-30,940.2,956.06,940.2,955.741,16913
2018-12-03,955.986,964.231,955.986,958.197,19904
2018-12-04,957.018,961.892,956.056,961.25,8263
2018-12-05,965.346,965.346,951.497,951.497,23964
2018-12-06,951.497,952.881,950.483,951.002,13450
2018-12-07,951.323,963.492,949.657,961.146,18166
2018-12-10,956.908,960.184,946.076,959.272,35234
2018-12-11,959.272,960.189,946.298,946.298,30471
2018-12-12,946.298,965.066,946.298,965.066,7121
2018-12-13,965.066,970.283,965.066,970.254,17665
2018-12-14,974.492,974.492,963.534,963.534,20750
2018-12-17,969.907,969.907,950.843,950.905,10556
2018-12-18,951.705,965.222,944.984,945.183,23747
2018-12-19,945.183,954.661,944.967,953.022,20481
2018-12-20,953.022,958.864,951.968,957.528,28998
2018-12-21,958.025,959.629,937.525,937.525,36270
2018-12-27,938.587,944.668,935.099,944.668,23770
2018-12-28,939.823,943.08,928.374,929.016,11599
2019-01-02,928.614,934.69,928.614,930.773,5542
2019-01-03,943.487,953.256,941.958,953.256,9409
2019-01-04,952.759,953.721,941.008,944.499,23747
2019-01-07,944.399,959.146,944.399,952.645,24879
2019-01-08,952.645,972.514,952.608,972.048,14217
2019-01-09,971.881,971.881,955.071,956.418,5902
2019-01-10,956.331,961.747,956.033,961.747,17354
2019-01-11,961.747,963.887,956.202,959.008,32457
2019-01-14,969.625,975.95,967.353,975.744,14461
2019-01-15,967.269,971.606,967.269,969.887,8492
2019-01-16,968.067,975.676,968.067,973.048,6585
2019-01-17,973.048,978.522,973.048,977.88,14144
2019-01-18,979.059,985.938,979.059,983.997,22992
2019-01-21,984.394,988.523,980.048,980.048,9787
2019-01-22,980.247,980.247,967.748,967.748,13805
2019-01-23,967.263,976.013,967.263,975.625,6350
2019-01-24,976.333,988.567,975.043,988.567,25926
2019-01-25,989.85,1003.77,981.048,983.935,21232
2019-01-28,981.37,987.4,980.25,983.26,18184
2019-01-29,982.081,985.897,981.087,983.652,28685
2019-01-30,982.626,987.461,982.626,987.461,9141
2019-01-31,995.937,998.244,989.768,989.768,5497
2019-02-01,989.768,994.41,985.369,994.327,9649
2019-02-04,994.811,1002.79,994.72,1000.86,21692
2019-02-05,1000.86,1007.11,1000.86,1002.51,17770
2019-02-06,1006.51,1007.43,996.091,1002.08,23501
2019-02-07,1002.08,1002.08,997.87,997.87,14537
2019-02-08,989.395,998.367,989.395,993.096,11493
2019-02-11,993.095,998.625,993.095,997.55,34734
2019-02-12,997.55,997.754,988.845,991.001,29632
2019-02-13,990.517,992.175,982.409,984.968,7869
2019-02-14,985.938,990.785,975.478,980.917,18917
2019-02-15,981.238,985.833,977.357,979.817,7472
2019-02-18,984.531,996.847,984.531,988.911,15004
2019-02-19,987.732,989.551,987.091,989.23,14096
2019-02-20,988.733,994.033,987.45,992.855,5760
2019-02-21,991.676,991.936,984.26,984.26,23989
2019-02-22,984.26,989.428,983.081,989.428,8661
2019-02-25,989.379,994.024,989.379,992.146,5938
2019-02-26,993.324,993.324,990.575,990.575,6403
2019-02-27,990.575,994.477,986.337,994.444,23324
2019-02-28,990.21,992.59,984.08,992.592,15046
2019-03-01,992.592,992.592,973.86,975.36,30931
2019-03-04,977.928,985.792,977.928,983.372,11364
2019-03-05,988.572,988.572,980.951,980.951,2740
2019-03-06,978.84,988.72,978.84,988.178,9716
2019-03-07,989.356,989.356,987,988.289,11610
2019-03-08,988.289,990.309,987.111,988.793,27031
2019-03-11,989.252,993.49,983.622,985.222,13716
2019-03-12,985.222,989.46,977.289,977.289,5919
2019-03-13,976.327,986.27,975.157,985.872,6475
2019-03-14,985.872,985.872,983.582,983.582,6644
2019-03-15,983.504,984.669,983.386,984.669,3214
2019-03-18,981.141,981.564,977.162,981.564,8352
2019-03-19,973.573,975.116,966.738,970.66,28124
2019-03-20,970.585,974.527,970.493,972.17,34260
2019-03-21,972.17,981.907,972.17,978.169,6403
2019-03-22,978.097,980.295,977.135,977.729,38993
2019-03-25,977.478,978.925,970.449,970.449,23940
2019-03-26,970.449,971.628,969.891,969.975,5887
2019-03-27,974.519,974.519,968.447,968.447,34286
2019-03-28,968.589,971.52,968.589,971.519,17321
2019-03-29,970.838,980.325,970.671,978.985,5217
2019-04-01,976.562,978.985,976.562,978.985,5003
2019-04-02,978.993,982.758,978.993,982.758,14656
2019-04-03,978.49,983.898,973.897,973.898,8274
2019-04-04,973.897,978.832,969.852,978.832,26205
2019-04-05,976.616,995.872,972.378,983.158,11868
2019-04-08,983.629,988.585,982.851,983.101,7486
2019-04-09,983.948,986.023,977.125,977.125,26793
2019-04-10,977.125,980.713,976.373,979.327,32096
2019-04-11,980.129,985.555,968.577,968.577,28265
2019-04-12,968.577,969.049,961.93,963.178,17143
2019-04-15,963.178,1028.31,963.178,1017.16,109239
2019-04-16,1018.76,1024.99,1018.27,1021.52,121655
2019-04-17,1021.99,1022.49,1015.75,1016.33,49088
2019-04-18,1016.33,1018.12,1014.25,1016.51,22666
2019-04-23,1016.51,1016.9,1013.08,1014.66,43862
2019-04-24,1018.66,1021.6,1017.04,1020.7,39873
2019-04-25,1021.64,1033.49,1021.64,1032.45,28622
2019-04-26,1031.98,1032.15,1024,1029.51,56629
2019-04-29,1029.51,1030.93,1026.19,1026.19,15521
2019-04-30,1026.66,1027.39,1024.48,1026.53,22787
2019-05-02,1024.45,1027.05,1024.15,1027.05,23777
2019-05-03,1025.44,1029.11,1024.08,1028.36,37584
2019-05-07,1026.95,1031.4,1023.96,1031.4,35121
2019-05-08,1030.93,1031.4,1010.67,1012.78,53955
2019-05-09,1012.78,1021.96,1008.63,1021.96,32928
2019-05-10,1022.15,1025.79,1021.68,1025.79,22232
2019-05-13,1025.79,1025.79,1015.67,1017.28,13048
2019-05-14,1017.28,1017.28,1013.71,1015.67,17146
2019-05-15,1018.07,1021.1,1012.81,1021.1,66491
2019-05-16,1019.79,1033,1014.98,1027.27,21111
2019-05-17,1028.87,1028.92,1021.06,1025.55,12993
2019-05-20,1021.37,1027.85,1021.37,1027.85,4187
2019-05-21,1028.64,1028.94,1021.97,1025.18,16091
2019-05-22,1025.18,1027.24,1022.1,1022.25,24855
2019-05-23,1022.25,1029.68,1019.58,1022.79,27203
2019-05-24,1024.06,1035.67,1024.06,1029.22,56352
2019-05-27,1028.75,1032.25,1025.63,1032.25,29253
2019-05-28,1032.25,1037.04,1030.72,1037.04,38653
2019-05-29,1037.63,1045.92,1031.83,1043.85,43930
2019-05-31,1047.37,1054.8,1042,1051.03,52113
2019-06-03,1059.8,1070.35,1058.22,1059.83,75755
2019-06-04,1060.77,1067.9,1054.4,1065.47,43349
2019-06-05,1066.42,1066.42,1056.34,1057.65,11656
2019-06-06,1059.25,1070.52,1059.25,1070.52,5481
2019-06-07,1070.52,1070.94,1065.93,1068.46,6298
2019-06-10,1072.13,1072.13,1062.36,1068.97,24012
2019-06-11,1068.48,1069.43,1058.17,1069.43,5628
2019-06-12,1069.43,1079.7,1069.43,1078.32,32131
2019-06-13,1078.33,1080.72,1075.49,1078.68,24083
2019-06-14,1078.68,1081.51,1070.05,1073.19,15886
2019-06-17,1073.19,1073.19,1066.59,1066.59,6966
2019-06-18,1073.85,1073.85,1014.76,1023.83,22524
2019-06-19,1023.83,1028.37,1018.82,1021.54,37893
2019-06-20,1021.07,1025.14,1019.14,1025.14,19745
2019-06-21,1025.14,1025.25,1015.25,1019.69,20262
2019-06-25,1019.72,1027.94,1019.33,1027.94,23706
2019-06-26,1026.6,1027.08,1022.44,1023.24,25649
2019-06-27,1023.24,1023.36,1019.71,1020.18,8055
2019-06-28,1021.594,1023.994,1021.586,1021.795,10210
2019-07-01,1021.78,1032.55,1020.98,1020.98,21082
2019-07-02,1020.98,1020.98,1004.79,1006.36,15878
2019-07-03,1020.16,1031.26,1011.3,1030.16,18489
2019-07-04,1030.16,1031.46,1008.26,1008.26,10386
2019-07-05,1008.76,1016.87,1007.32,1016.87,12644
2019-07-08,1022.23,1044.14,1015.28,1044.14,27378
2019-07-09,1044.14,1044.14,882.68,1020.7,20414
2019-07-10,1020.7,1030.03,1015.18,1017.09,24589
2019-07-11,1017.09,1027.81,1015.57,1024.18,30472
2019-07-12,1019.33,1033.2,1015.59,1017.29,56058
2019-07-15,1016.7,1016.7,1009.41,1009.46,73851
2019-07-16,1008.27,1021.69,1007.45,1019.27,10890
2019-07-17,1020.37,1024.19,1019.86,1024.19,2890
2019-07-18,1024.19,1035.28,1019.34,1031.76,27012
2019-07-19,1031.76,1040.46,1031.2,1034.91,25172
2019-07-22,1034.26,1034.26,1024.65,1025.79,5424
2019-07-23,1025.79,1037.72,1024.56,1032.6,14910
2019-07-24,1032.6,1032.6,1030.83,1031.13,11623
2019-07-25,1030.52,1033.67,1028.44,1033.67,9313
2019-07-26,1033.67,1038.26,1029.87,1032.21,27744
2019-07-29,1034.05,1052.57,1032.55,1052.57,13886
2019-07-30,1052.57,1057.4,1039.81,1039.88,14077
2019-07-31,1039.88,1039.88,1035.91,1038.95,9388
2019-08-01,1038.95,1046.1,1038.51,1042.61,16363
2019-08-02,1042.32,1045.37,1039.63,1043.33,15716
2019-08-05,1042.76,1045.96,1035.99,1040.93,21273
2019-08-06,1040.93,1040.93,1037.54,1037.73,15780
2019-08-07,1038.34,1040.19,1029.8,1032.42,27520
2019-08-08,1032.42,1037.75,1032.07,1037.36,17938
2019-08-09,1037.36,1039.39,1034.9,1038.64,9683
2019-08-12,1036.08,1036.21,1032.8,1033.96,7828
2019-08-13,1033.96,1036.49,1031.22,1031.22,17608
2019-08-14,1031.84,1047.33,1031.03,1047.33,25991
2019-08-15,1043.5,1043.5,1031.92,1033.37,9526
2019-08-16,1030.84,1033.31,1027.99,1033.31,30521
2019-08-19,1033.31,1039.62,1033.31,1035.36,36818
2019-08-20,1032.19,1037.48,1032.19,1037.48,10583
2019-08-21,1037.48,1037.48,1029.74,1030.42,9829
2019-08-22,1032.26,1041.48,1019.57,1019.57,29762
2019-08-23,1019.57,1034.39,1016.76,1022.32,16404
2019-08-26,1021.7,1024.46,1020.13,1024.46,8805
2019-08-27,1022.09,1024.09,1020.86,1023.01,24038
2019-08-28,1022.95,1023.9,1020.35,1023.9,17810
2019-08-29,1023.9,1042.51,1020.89,1020.89,11958
2019-08-30,1020.58,1023.31,1019.39,1021.84,50963
2019-09-02,1023.94,1024.74,1012.34,1021.24,63837
2019-09-03,1032.92,1034.37,1025.39,1031.37,75561
2019-09-04,1031.37,1033.93,1024.34,1024.71,60366
2019-09-05,1024.71,1025.38,1021.72,1023.82,57429
2019-09-06,1023.82,1025.9,1009.19,1013.9,39549
2019-09-09,1013.9,1024.69,1009.23,1021.13,147602
2019-09-10,1024.26,1025.95,1011.03,1011.37,44365
2019-09-11,1016.9,1019.08,1016.9,1017.27,50295
2019-09-12,1019.79,1029.16,1019.79,1029.16,34025
2019-09-13,1029.78,1035.13,1029.78,1034.52,12661
2019-09-16,1034.52,1034.73,1026.45,1027.68,10166
2019-09-17,1027.68,1032.59,1024.43,1024.43,8957
2019-09-18,1025.06,1025.06,1024.44,1024.86,1594
2019-09-19,1024.86,1024.86,1019.07,1024.46,4075
2019-09-20,1023.42,1025.11,1022.19,1024.59,7136
2019-09-23,1025.22,1028.28,1022.49,1026.37,18067
2019-09-24,1027.93,1027.93,1026.61,1027.23,12676
2019-09-25,1027.23,1027.89,1026,1027.76,1885
2019-09-26,1027.76,1028.37,1026.53,1027.76,14774
2019-09-27,1027.76,1027.78,1021.52,1027.67,4853
2019-09-30,1029.541,1032.15,1026.62,1028.482,7208
2019-10-01,1029.12,1035.44,1029.12,1035.44,4121
2019-10-02,1034.79,1037.1,1028.31,1037.1,4133
2019-10-03,1037.1,1038.67,1034.21,1034.21,24595
2019-10-04,1034.21,1037.72,1033.92,1037.72,5868
2019-10-07,1037.97,1038.59,1028.74,1028.94,6980
2019-10-08,1035.12,1036.67,1023.65,1027.3,23579
2019-10-09,1027.3,1028.83,1022.68,1024.53,20996
2019-10-10,1024.53,1036.7,1022.69,1036.7,18670
2019-10-11,1036.7,1036.7,1034.24,1036.08,7339
2019-10-14,1034.46,1038.16,1034.46,1036.18,17071
2019-10-15,1038.03,1038.64,1035.73,1035.73,9601
2019-10-16,1035.73,1038.27,1035.73,1037.26,8076
2019-10-17,1037.26,1038.87,1034.56,1038.87,15017
2019-10-18,1033.34,1033.95,1026.67,1026.67,8481
2019-10-21,1022.24,1030.55,1022.24,1030.55,19964
2019-10-22,1029.98,1039.77,1025.27,1038.19,48709
2019-10-23,1040.04,1040.04,1028.98,1031.11,5897
2019-10-24,1031.11,1036.77,1031.11,1033.6,10954
2019-10-25,1033.6,1033.6,1026.93,1026.93,2911
2019-10-28,1026.93,1038.48,1026.19,1032.95,2441
2019-10-29,1032.95,1032.95,1017.27,1023.92,24040
2019-10-30,1023.18,1023.93,1016.83,1019.44,9710
2019-10-31,1015.997,1025.672,1015.252,1025.446,5387
2019-11-04,1025.45,1025.45,1014.69,1016.11,3790
2019-11-05,1024.41,1024.41,1009.99,1011.88,6777
2019-11-06,1011.88,1013.72,1011.88,1013.49,8206
2019-11-07,1013.24,1015.3,1010.45,1012.1,26031
2019-11-08,1012.1,1023.49,1012.1,1022.05,8533
2019-11-11,1022.05,1024.31,1022.05,1022.47,3665
2019-11-12,1022.47,1030.41,1019.47,1019.47,7115
2019-11-13,1019.47,1025.53,1019.21,1025.53,14778
2019-11-14,1026.83,1028.79,1018.92,1028.3,11058
2019-11-15,1028.17,1037.94,1028.17,1033.21,11765
2019-11-19,1033.21,1038.47,1023.17,1038.47,54160
2019-11-20,1039.7,1040.32,1027.76,1028.99,13571
2019-11-21,1028.99,1038.27,1028.99,1033.63,7674
2019-11-22,1028.1,1040.14,1027.05,1033.38,11597
2019-11-25,1032.99,1041.42,1032.64,1033.76,39961
2019-11-26,1033.76,1033.76,1027.82,1029.05,13694
2019-11-27,1029.05,1030.63,1027.82,1030.63,7254
2019-11-28,1030.63,1031.75,1026.2,1031.75,13494
2019-11-29,1032.061,1046.366,1032.061,1044.951,62892
2019-12-02,1043.24,1047.94,1035.62,1037.46,23458
2019-12-03,1035.9,1040.12,1027.6,1040.12,1237
2019-12-04,1040.12,1040.12,1031.86,1031.86,7916
2019-12-05,1031.86,1035.42,1029.77,1034.8,7703
2019-12-06,1036.07,1037.14,1023.22,1024.72,20820
2019-12-09,1024.72,1036.64,1024.72,1030.52,34334
2019-12-10,1037.91,1041.48,1032.41,1038.37,37755
2019-12-11,1041.14,1044.35,1033.62,1035.62,11278
2019-12-12,1036.14,1039.6,1031.74,1038.37,6299
2019-12-13,1032.45,1038.44,1027.52,1037.83,5270
2019-12-16,1037.83,1041.15,1033.75,1041.15,19234
2019-12-17,1042.38,1042.99,1036.19,1039.28,15751
2019-12-18,1039.28,1040.26,1035.52,1036.75,17525
2019-12-19,1036.75,1044.33,1036.75,1043.46,42226
2019-12-20,1037.93,1037.93,1024.82,1030.61,57469
2019-12-23,1030.61,1031.9,1027.64,1028.87,3322
2019-12-27,1028.25,1037.85,1027.58,1028.84,8323
2019-12-30,1026.31,1036.24,1026.31,1036.15,13647
2020-01-02,1041.21,1041.28,1035.28,1038.21,30320
2020-01-03,1038.21,1038.6,1034.36,1037.25,8070
2020-01-06,1038.51,1039.8,1032.36,1038.18,13067
2020-01-07,1038.18,1043.26,1033.11,1034.95,15922
2020-01-08,1033.9,1042.13,1033.76,1040.71,20035
2020-01-09,1036.91,1040.07,1034.68,1039.61,8469
2020-01-10,1039.24,1042,1037.81,1038.12,24093
2020-01-13,1038.12,1040.16,1036.62,1039.15,3406
2020-01-14,1039.81,1040.43,1035.83,1040.02,9034
2020-01-15,1040.02,1040.07,1027.77,1028.39,16892
2020-01-16,1028.39,1038.73,1028.39,1034.73,5338
2020-01-17,1032.28,1040.56,1032.28,1040.34,2494
2020-01-20,1040.338,1040.338,1029.754,1038.546,11179
2020-01-21,1038.55,1038.55,1033.02,1033.63,5020
2020-01-22,1033.666,1038.85,1033.666,1037.552,13432
2020-01-23,1037.552,1037.552,1030.961,1032.077,9619
2020-01-24,1032.06,1033.98,1027.94,1033.98,8172
2020-01-27,1033.94,1035.59,1022.38,1025.5,15583
2020-01-28,1025.5,1031.34,1021.95,1021.95,8057
2020-01-29,1022.563,1040.946,1022.563,1040.946,6163
2020-01-30,1036.535,1036.665,1030.37,1031.86,4238
2020-01-31,1031.851,1041.52,1030.47,1041.52,31030
2020-02-03,1051.01,1053.36,1030.23,1049.13,15376
2020-02-04,1049.125,1059.137,1046.514,1059.137,19770
2020-02-05,1057.571,1064.898,1056.417,1060.395,12447
2020-02-06,1057.784,1061.961,1054.386,1060.538,8598
2020-02-07,1056.74,1063.95,1056.74,1063.95,13701
2020-02-10,1064.34,1064.34,1050.3,1060,12003
2020-02-11,1061.88,1062.08,1052.58,1054.33,17440
2020-02-12,1057.018,1057.65,1051.01,1054.847,24432
2020-02-13,1055.106,1063.911,1055.106,1061.846,19704
2020-02-14,1053.157,1053.157,1047.412,1049,20523
2020-02-17,1047.17,1048.94,1043,1048.94,38088
2020-02-18,1046.51,1052.74,1045.9,1052.74,32137
2020-02-19,1052.721,1054.551,1046.241,1046.241,12654
2020-02-20,1046.24,1051.98,1046.24,1048.42,12322
2020-02-21,1047.157,1050.723,1045.759,1048.985,4586
2020-02-24,1047.63,1047.63,1039.55,1039.55,15099
2020-02-25,1042.321,1042.321,1035.684,1036.212,8207
2020-02-26,1038.878,1038.878,1033.836,1038.296,6969
2020-02-27,1038.296,1039.292,1028.215,1028.863,11683
2020-02-28,1022.961,1024.319,993.294,1013.646,74724
2020-03-02,1029.014,1035.134,1014.525,1027.023,21514
2020-03-03,1027.639,1036.113,1024.055,1026.674,18223
2020-03-04,1026.523,1032.247,1025.227,1027.152,8972
2020-03-05,1028.027,1042.394,1027.804,1040.792,9098
2020-03-06,1036.789,1036.789,1007.813,1007.813,16387
2020-03-09,996.81,1009.185,983.57,984.942,38134
2020-03-10,982.791,995.3,982.791,992.018,17394
2020-03-11,992.418,992.548,972.289,975.055,141682
2020-03-12,968.848,968.848,827.497,828.112,49282
2020-03-13,850.984,942.695,833.972,934.499,27146
2020-03-16,925.214,931.656,834.279,894.381,26219
2020-03-17,903.978,908.745,843.165,846.978,12678
2020-03-18,874.029,878.921,849.408,873.798,10501
2020-03-19,877.391,892.885,875.485,891.261,14416
2020-03-20,894.525,899.538,870.152,870.541,32254
2020-03-23,883.513,883.513,860.886,867.887,11450
2020-03-24,865.534,880.259,865.534,876.473,12386
2020-03-25,875.84,895.219,875.84,894.586,24361
2020-03-26,891.411,901.252,882.433,895.173,4898
2020-03-27,897.635,904.165,897.02,903.584,14299
2020-03-30,905.465,905.894,885.672,896.155,12089
2020-03-31,897.452,905.774,895.695,904.457,17331
2020-04-01,900.891,908.694,897.863,907.095,5866
2020-04-02,910.891,917.975,906.261,916.71,7903
2020-04-03,916.819,916.819,912.832,914.184,5563
2020-04-06,915.458,935.473,915.457,935.473,8048
2020-04-07,944.083,984.273,944.083,984.273,33770
2020-04-08,984.273,992.714,983.541,991.976,21050
2020-04-09,991.378,993.656,989.873,992.314,15778
2020-04-14,980.632,995.322,977.615,978.534,9112
2020-04-15,1001.81,1002.822,993.711,995.964,9442
2020-04-16,982.391,994.94,981.997,994.94,7067
2020-04-17,996.916,1005.534,992.746,993.072,11324
2020-04-20,993.196,999.384,987.757,992.007,10865
2020-04-21,992.008,996.676,989.719,990.95,5031
2020-04-22,990.949,998.73,990.949,993.996,878
2020-04-23,995.843,1005.592,994.266,994.525,7021
2020-04-24,1000.059,1002.678,994.567,1001.318,4846
2020-04-27,1003.069,1004.649,991.572,1003.903,3611
2020-04-28,1000.88,1007.119,1000.88,1006.504,14829
2020-04-29,1007.363,1009.529,1004.205,1008.979,51490
2020-04-30,1010.21,1012.667,1002.359,1006.602,40963
2020-05-05,1009.065,1019.811,1007.506,1019.406,23457
2020-05-06,1019.406,1024.03,1016.9,1023.241,21840
2020-05-07,1023.76,1024.591,1017.774,1021.99,15292
2020-05-08,1022.605,1023.852,1018.412,1020.789,14511
2020-05-11,1021.308,1021.308,1008.763,1010.05,9218
2020-05-12,1011.925,1022.021,1010.419,1020.087,14937
2020-05-13,1020.087,1023.008,1013.219,1013.219,7928
2020-05-14,1014.969,1022.308,1014.401,1019.231,20186
2020-05-15,1018.265,1022.375,1017.746,1019.631,9647
2020-05-18,1019.761,1024.787,1011.311,1022.056,24765
2020-05-19,1022.785,1028.098,1022.3,1028.098,27727
2020-05-20,1027.759,1029.625,1021.606,1021.606,25345
2020-05-22,1026.288,1027.885,1020.745,1023.987,33912
2020-05-25,1023.021,1035.983,1021.257,1024.861,20056
2020-05-26,1025.007,1032.328,1024.392,1032.328,11888
2020-05-27,1032.742,1034.528,1026.626,1034.11,32698
2020-05-28,1034.888,1045.15,1034.888,1039.543,19590
2020-05-29,1040.904,1045.73,1030.569,1030.569,22847
2020-06-01,1029.267,1029.789,1024.925,1024.925,12002
2020-06-02,1041.244,1041.244,1021.238,1033.517,12496
2020-06-03,1029.088,1036.834,1028.913,1036.834,39773
2020-06-04,1037.442,1038.167,1030.734,1032.365,9162
2020-06-05,1031.846,1039.503,1029.318,1039.39,12989
2020-06-08,1040.434,1040.451,1036.056,1038.346,6708
2020-06-09,1038.545,1038.545,1031.105,1033.723,16995
2020-06-10,1031.541,1040.217,1031.541,1039.947,27034
2020-06-11,1039.818,1053.645,1035.215,1036.153,13546
2020-06-12,1035.553,1035.553,1027.584,1029.548,16428
2020-06-15,1030.243,1048.124,1030.243,1047.41,25298
2020-06-16,1047.41,1047.41,1039.22,1040.495,11745
2020-06-17,1036.418,1057.286,1035.803,1057.275,6306
2020-06-18,1057.275,1057.307,1040.726,1044.906,10085
2020-06-19,1044.885,1045.738,1043.378,1043.378,10068
2020-06-25,1043.362,1048.944,1042.427,1042.541,2991
2020-06-26,1042.67,1043.329,1039.436,1042.307,4190
2020-06-29,1042.471,1042.471,1035.609,1036.811,4499
2020-06-30,1042.345,1053.375,1041.758,1052.742,3383
2020-07-01,1053.943,1055.228,1041.584,1052.634,8646
2020-07-02,1042.722,1051.117,1038.257,1051.117,6043
2020-07-03,1052.431,1054.55,1046.352,1053.294,2258
2020-07-06,1052.678,1056.093,1048.125,1053.032,21309
2020-07-07,1057.261,1058.951,1051.065,1058.951,6703
2020-07-08,1066.438,1067.07,1053.274,1053.548,6116
2020-07-09,1054.178,1061.785,1051.629,1060.956,5442
2020-07-10,1061.537,1061.671,1050.934,1060.229,7668
2020-07-13,1055.195,1060.415,1052.462,1053.287,9312
2020-07-14,1053.917,1053.917,1044.484,1045.744,10225
2020-07-15,1047.41,1051.845,1046.354,1051.215,17380
2020-07-16,1057.16,1057.16,1049.608,1051.555,4401
2020-07-17,1051.555,1052.16,1045.384,1052.16,9453
2020-07-20,1049.325,1075.097,1049.325,1071.478,8663
2020-07-21,1074.001,1074.001,1062.197,1064.254,8305
2020-07-22,1062.463,1071.725,1056.794,1062.225,8836
2020-07-23,1060.809,1069.89,1056.89,1059.173,11177
2020-07-24,1059.173,1064.526,1057.296,1063.833,1697
2020-07-27,1061.505,1061.505,1054.894,1058.044,8918
2020-07-28,1055.521,1058.021,1049.542,1049.541,5170
2020-07-29,1049.542,1054.328,1049.005,1054.308,5765
2020-07-30,1054.286,1054.59,1051.792,1053.179,15027
2020-07-31,1053.179,1058.022,1052.225,1058.022,48639
2020-08-03,1059.293,1062.001,1055.328,1056.933,6782
2020-08-04,1056.491,1075.573,1050.69,1052.51,46774
2020-08-05,1052.51,1064.402,1052.51,1053.286,20639
2020-08-06,1054.676,1055.457,1041.961,1043.222,5058
2020-08-07,1043.586,1071.605,1043.157,1063.512,14390
2020-08-10,1064.042,1064.042,1059.007,1059.007,8374
2020-08-11,1059.365,1067.33,1059.365,1062.322,26272
2020-08-12,1062.808,1087.124,1062.406,1080.824,9004
2020-08-13,1081.699,1093.866,1062.295,1089.405,34377
2020-08-14,1089.405,1093.247,1078.895,1084.887,59936
2020-08-17,1084.887,1090.606,1081.197,1086.192,76795
2020-08-18,1090.606,1098.439,1085.562,1094.661,14958
2020-08-19,1092.777,1097.832,1081.35,1082.02,30778
2020-08-20,1082.153,1095.242,1081.759,1084.711,37845
2020-08-21,1084.977,1090.63,1080.005,1081.023,65227
2020-08-24,1093.658,1093.658,1086.422,1089.457,11494
2020-08-25,1089.723,1092.873,1089.093,1090.719,25728
2020-08-26,1085.066,1085.066,1074.404,1080.478,20885
2020-08-27,1081.774,1095.613,1081.729,1090.011,91988
2020-08-28,1090.011,1093.268,1090.011,1093.128,95436
2020-08-31,1093.038,1111.942,1093.038,1111.398,11200
2020-09-01,1112.029,1112.029,1092.503,1108.005,51268
2020-09-02,1108.541,1112.449,1103.094,1110.423,12951
2020-09-03,1111.169,1111.169,1091.894,1106.41,7006
2020-09-04,1106.121,1108.905,1100.137,1100.318,66286
2020-09-07,1102.903,1108.858,1100.295,1108.858,22710
2020-09-08,1104.547,1117.733,1103.916,1116.388,6379
2020-09-09,1116.388,1116.388,1104.916,1109.176,6773
2020-09-10,1114.845,1114.999,1091.229,1106.163,4797
2020-09-11,1106.163,1107.561,1091.69,1091.988,117820
2020-09-14,1109.036,1110.627,1091.91,1105.61,5301
2020-09-15,1094.808,1115.911,1094.808,1115.911,91508
2020-09-16,1115,1120.67,1114.821,1117.78,3445
2020-09-17,1120.323,1120.441,1105.343,1107.956,14767
2020-09-18,1107.756,1109.389,1101.229,1101.319,19935
2020-09-21,1101.223,1123.033,1097.473,1122.891,14434
2020-09-22,1122.243,1128.007,1107.674,1112.915,7789
2020-09-23,1113.546,1127.818,1113.546,1124.218,20436
2020-09-24,1124.848,1128.594,1108.449,1125.601,5167
2020-09-25,1125.736,1125.736,1116.941,1116.958,11653
2020-09-28,1107.192,1116.352,1105.012,1114.075,5211
2020-09-29,1114.075,1114.075,1099.713,1112.125,1669
2020-09-30,1113.386,1117.47,1113.12,1117.044,8614
2020-10-01,1118.4,1123.33,1116.691,1122.873,7274
2020-10-02,1125.282,1125.282,1110.414,1110.413,16915
2020-10-05,1112.427,1114.322,1110.01,1113.692,13949
2020-10-06,1114.438,1118.61,1110.654,1115.45,29755
2020-10-07,1120.538,1120.639,1117.724,1118.826,12069
2020-10-08,1107.177,1120.116,1107.177,1118.426,15500
2020-10-09,1117.79,1129.968,1105.46,1129.799,50115
2020-10-12,1130.46,1130.46,1105.304,1123.295,16994
2020-10-13,1111.819,1132.688,1111.819,1126.289,17314
2020-10-14,1129.47,1136.021,1117.547,1117.547,26859
2020-10-15,1134.174,1134.174,1112.443,1124.48,6586
2020-10-16,1119.323,1122.54,1113.279,1121.714,7012
2020-10-19,1121.508,1124.438,1116.864,1118.172,2097
2020-10-20,1118.172,1121.655,1113.913,1114.281,11520
2020-10-21,1121.275,1138.738,1120.638,1138.738,5789
2020-10-22,1143.823,1143.823,1125.141,1126.829,15975
2020-10-23,1118.428,1120.409,1114.275,1120.409,12325
2020-10-26,1119.773,1121.219,1118.707,1119.947,2247
2020-10-27,1119.947,1122.492,1104.859,1108.101,7915
2020-10-28,1108.101,1121.069,1103.282,1118.346,9520
2020-10-29,1127.524,1127.621,1104.736,1122.554,20955
2020-10-30,1123.706,1123.706,1112.84,1116.57,7993
2020-11-02,1116.59,1122.446,1109.249,1116.724,9250
2020-11-03,1117.199,1121.67,1114.634,1120.351,5566
2020-11-04,1120.486,1120.899,1113.081,1114.271,2598
2020-11-05,1114.926,1122.871,1114.926,1116.962,4972
2020-11-06,1117.186,1125.128,1117.186,1125.111,8632
2020-11-09,1131.369,1131.369,1109.608,1116.313,6458
2020-11-10,1122.034,1129.757,1116.313,1129.215,14094
2020-11-11,1129.976,1129.976,1119.774,1122.319,7311
2020-11-12,1122.421,1123.057,1113.585,1115.593,5063
2020-11-13,1115.07,1127.283,1114.201,1127.283,12851
2020-11-16,1128.329,1129.243,1122.663,1123.337,3784
2020-11-17,1123.337,1123.337,1109.979,1110.062,10187
2020-11-19,1115.88,1119.165,1115.88,1117.826,7323
2020-11-20,1118.598,1119.454,1117.226,1118.181,22245
2020-11-23,1118.376,1119.012,1115.7,1116.171,30804
2020-11-24,1116.13,1125.668,1115.628,1124.5,8162
2020-11-25,1124.769,1125.405,1110.823,1114.471,8617
2020-11-26,1114.587,1119.81,1113.95,1119.586,4774
2020-11-27,1118.932,1118.932,1116.142,1117.656,7988
2020-11-30,1124.046,1124.046,1114.109,1114.109,12283
2020-12-01,1112.796,1118.178,1108.425,1116.321,47529
2020-12-02,1108.656,1119.825,1108.656,1119.825,10299
2020-12-03,1118.087,1124.231,1116.497,1122.42,18893
2020-12-04,1122.42,1127.496,1120.829,1125.503,23986
2020-12-07,1126.069,1127.307,1123.402,1125.729,16650
2020-12-08,1125.093,1125.729,1118.544,1122.303,5500
2020-12-09,1123.662,1125.156,1116.914,1121.948,33343
2020-12-10,1122.603,1123.503,1114.991,1115.845,8463
2020-12-11,1115.44,1123.027,1115.44,1115.698,12042
2020-12-14,1115.9,1127.344,1115.9,1120.913,12925
2020-12-15,1121.056,1127.153,1117.399,1122.317,22064
2020-12-16,1122.317,1124.901,1115.335,1124.901,20498
2020-12-17,1126.042,1130.834,1117.478,1130.649,9436
2020-12-18,1126.952,1138.274,1122.549,1138.274,7568
2020-12-21,1138.17,1138.242,1118.487,1118.487,52660
2020-12-22,1121.4,1128.777,1120.763,1122.397,21851
2020-12-23,1121.754,1129.966,1120.993,1128.254,15140
2020-12-28,1128.029,1133.131,1127.927,1131.93,13695
2020-12-29,1126.305,1140.159,1125.009,1139.522,16810
2020-12-30,1140.199,1140.244,1127.442,1136.335,11853
2021-01-04,1138.12,1155.496,1137.23,1150.785,31777
2021-01-05,1149.953,1155.552,1129.019,1148.839,24898
2021-01-06,1145.562,1153.537,1140.704,1153.537,12086
2021-01-07,1155.896,1156.066,1141.977,1148.763,12607
2021-01-08,1148.763,1155.367,1145.94,1155.367,22206
2021-01-11,1155.886,1159.076,1152.669,1159.076,35471
2021-01-12,1159.713,1176.931,1152.446,1176.931,20214
2021-01-13,1176.923,1177.221,1161.121,1172.459,41521
2021-01-14,1172.437,1179.261,1171.953,1179.261,49450
2021-01-15,1179.334,1180.605,1163.276,1165.245,28189
2021-01-18,1176.888,1178.836,1155.937,1155.937,9720
2021-01-19,1159.703,1179.681,1159.703,1173.109,5831
2021-01-20,1154.732,1179.329,1154.732,1159.48,10413
2021-01-21,1158.204,1169.619,1156.202,1158.085,21969
2021-01-22,1158.391,1171.376,1156.46,1168.387,28410
2021-01-25,1174.949,1175.756,1155.342,1155.342,9992
2021-01-26,1160.279,1171.309,1154.344,1169.477,19560
2021-01-27,1152.93,1172.935,1152.93,1170.969,11480
2021-01-28,1159.294,1167.342,1156.941,1161.863,22724
2021-01-29,1155.491,1166.376,1151.864,1165.72,56185
2021-02-01,1166.354,1166.354,1154.942,1164.643,77287
2021-02-02,1162.358,1171.293,1157.456,1168.561,14696
2021-02-03,1168.561,1169.199,1153.867,1159.826,13006
2021-02-04,1163.395,1166.52,1148.912,1160.172,19376
2021-02-05,1165.268,1165.594,1151.636,1163.936,48808
2021-02-08,1160.541,1168.223,1159.429,1167.073,31903
2021-02-09,1161.248,1167.638,1157.79,1164.123,20304
2021-02-10,1164.123,1167.633,1163.293,1167.633,10903
2021-02-11,1168.579,1173.255,1163.985,1171.777,71869
2021-02-12,1172.763,1172.763,1158.114,1170.883,268612
2021-02-15,1172.577,1173.261,1166.487,1172.641,24538
2021-02-16,1173.585,1174.257,1169.012,1172.638,7921
2021-02-17,1172.893,1173.091,1164.249,1165.445,24510
2021-02-18,1172.353,1172.991,1162.462,1171.327,44761
2021-02-19,1171.417,1185.314,1155.636,1182.08,28268
2021-02-22,1185.137,1185.137,1163.618,1176.334,17772
2021-02-23,1178.247,1180.352,1162.226,1177.219,14012
2021-02-24,1178.125,1180.831,1177.603,1177.603,3445
2021-02-25,1178.879,1178.879,1165.156,1169.279,10703
2021-02-26,1174.914,1174.955,1168.304,1171.09,16035
2021-03-01,1161.436,1161.436,1138.994,1144.303,52795
2021-03-02,1145.25,1153.28,1137.326,1141.307,38386
2021-03-03,1129.731,1138.697,1115.402,1127.293,42270
2021-03-04,1127.813,1132.142,1112.591,1116.487,23704
2021-03-05,1116.618,1119.156,1111.554,1112.469,29782
2021-03-08,1113.455,1126.753,1107.066,1110.583,44840
2021-03-09,1112.869,1118.217,1098.31,1113.199,22577
2021-03-10,1112.929,1119.258,1093.219,1119.258,14851
2021-03-11,1120.804,1121.712,1109.698,1114.446,12332
2021-03-12,1114.46,1116.223,1100.79,1108.856,30342
2021-03-15,1109.461,1123.637,1109.461,1120.301,22319
2021-03-16,1123.723,1126.686,1119.039,1119.309,11246
2021-03-17,1120.308,1121.599,1112.419,1112.823,18221
2021-03-18,1113.873,1130.381,1113.398,1121.557,11586
2021-03-19,1126.083,1131.813,1120.526,1121.082,7592
2021-03-22,1122.021,1125.659,1118.553,1118.775,20296
2021-03-23,1121.299,1128.069,1119.106,1119.106,16821
2021-03-24,1119.09,1126.091,1119.044,1119.574,33620
2021-03-25,1120.248,1120.903,1112.803,1113.612,11174
2021-03-26,1125.109,1126.369,1123.194,1123.194,13905
2021-03-29,1122.519,1125.244,1117.313,1119.496,5629
2021-03-30,1120.678,1126.403,1106.892,1108.542,27499
2021-03-31,1113.313,1120.032,1108.422,1110.754,10121
2021-04-01,1111.377,1122.7,1105.949,1122.699,7033
2021-04-06,1123.07,1124.148,1120.781,1124.148,9034
2021-04-07,1125.454,1125.454,1116.736,1123.991,22497
2021-04-08,1125.713,1127.791,1120.186,1120.922,7025
2021-04-09,1121.057,1127.599,1119.593,1127.599,28642
2021-04-12,1127.089,1127.733,1120.131,1120.674,9846
2021-04-13,1127.331,1128.907,1127.192,1128.528,27726
2021-04-14,1128.662,1130.143,1121.8,1122.259,57673
2021-04-15,1121.608,1132.49,1111.731,1114.729,46523
2021-04-16,1114.729,1125.71,1113.891,1119.999,23951
2021-04-19,1119.999,1148.257,1117.774,1148.257,45711
2021-04-20,1138.294,1142.181,1132.055,1134.192,31924
2021-04-21,1134.192,1134.192,1117.924,1129.931,31684
2021-04-22,1129.931,1132.954,1111.407,1132.954,7710
2021-04-23,1133.089,1133.728,1125.296,1127.408,26344
2021-04-26,1127.513,1135.529,1127.467,1129.195,116189
2021-04-27,1130.093,1135.322,1121.464,1128.062,10376
2021-04-28,1128.062,1143.442,1128.062,1143.442,13367
2021-04-29,1143.616,1146.315,1136.738,1145.907,18167
2021-04-30,1146.951,1152.965,1144.991,1146.706,15030
2021-05-05,1144.033,1144.033,1135.529,1137.156,17442
2021-05-06,1136.343,1137.207,1123.816,1131.031,11676
2021-05-07,1130.313,1136.762,1113.638,1131.644,24476
2021-05-10,1127.752,1140.271,1125.334,1139.867,43361
2021-05-11,1141.45,1144.751,1130.226,1130.561,15256
2021-05-12,1131.909,1139.07,1131.403,1138.675,34951
2021-05-14,1142.444,1146.427,1125.345,1137.43,26549
2021-05-17,1137.072,1144.641,1135.939,1141.711,10594
2021-05-18,1142.936,1143.207,1117.668,1133.937,9134
2021-05-19,1133.96,1135.806,1116.756,1133.074,3993
2021-05-20,1133.748,1134.572,1119.941,1126.009,1529
2021-05-21,1126.384,1127.37,1125.957,1127.37,31791
2021-05-24,1133.138,1139.532,1123.463,1139.292,43610
2021-05-25,1139.303,1195.273,1139.303,1183.581,55043
2021-05-26,1184.651,1184.651,1163.324,1173.199,20723
2021-05-27,1173.199,1182.294,1169.31,1171.246,17262
2021-05-28,1171.167,1189.046,1171.167,1187.143,31132
2021-05-31,1186.147,1186.147,1173.561,1178.17,39246
2021-06-01,1178.136,1195.331,1177.721,1189.777,12730
2021-06-02,1189.788,1195.256,1183.807,1188.728,20119
2021-06-03,1188.872,1190.151,1179.826,1181.476,15862
2021-06-04,1188.296,1190.519,1179.02,1187.976,20937
2021-06-07,1188.111,1192.526,1188.087,1192.391,25688
2021-06-08,1191.885,1194.5,1180.964,1186.266,28234
2021-06-09,1194.789,1199.033,1180.771,1189.27,27701
2021-06-10,1187.292,1210.093,1186.184,1205.356,23476
2021-06-11,1205.639,1210.219,1205.639,1207.794,13763
2021-06-14,1207.637,1211.822,1204.18,1205.737,11278
2021-06-15,1207.016,1208.89,1190.082,1201.204,35733
2021-06-16,1200.564,1201.204,1197.349,1198.459,3883
2021-06-17,1200.9,1200.9,1191.076,1191.076,20818
2021-06-18,1191.076,1197.284,1185.874,1186.417,16580
2021-06-21,1185.786,1201.521,1185.786,1194.797,29815
2021-06-22,1213.285,1226.18,1211.107,1224.8,15842
2021-06-28,1222.374,1228.402,1218.295,1224.757,14276
2021-06-29,1224.728,1224.728,1219.206,1219.863,9774
2021-06-30,1219.632,1221.014,1219.025,1221.014,12868
2021-07-01,1221.689,1221.689,1214.23,1221.571,6649
2021-07-02,1220.868,1227.478,1213.785,1220.836,51076
2021-07-05,1220.006,1228.448,1219.441,1228.448,15331
2021-07-06,1228.257,1238.682,1227.755,1230.724,7361
2021-07-07,1231.12,1236.806,1224.383,1225.039,16593
2021-07-08,1243.287,1250.346,1237.345,1249.194,48378
2021-07-09,1248.686,1248.686,1235.565,1236.234,40787
2021-07-12,1235.566,1242.376,1222.677,1228.724,47806
2021-07-13,1228.724,1231.587,1224.908,1229.723,17356
2021-07-14,1229.829,1234.555,1224.282,1226.483,24966
2021-07-15,1226.483,1230.736,1219.865,1229.361,37915
2021-07-16,1228.915,1230.707,1223.207,1229.802,74965
2021-07-19,1230.676,1231.356,1226.145,1228.302,28211
2021-07-20,1227.527,1229.068,1226.856,1228.399,20480
2021-07-21,1228.364,1235.168,1221.603,1234.734,94849
2021-07-22,1234.3,1234.835,1227.902,1232.969,8091
2021-07-23,1233.637,1234.382,1227.213,1234.381,10905
2021-07-26,1227.896,1237.656,1225.189,1226.175,9804
2021-07-27,1224.895,1232.625,1219.553,1232.625,9876
2021-07-28,1238.635,1239.114,1237.099,1237.378,5902
2021-07-29,1225.357,1238.745,1225.357,1238.259,19756
2021-07-30,1238.259,1244,1231.883,1237.893,8509
2021-08-02,1231.648,1237.715,1229.065,1235.667,1856
2021-08-03,1236.352,1242.362,1230.01,1236.44,3059
2021-08-04,1231.098,1240.335,1231.098,1234.184,4777
2021-08-05,1239.526,1246.809,1239.526,1246.355,17543
2021-08-06,1245.562,1249.386,1244.965,1249.386,28068
2021-08-09,1249.386,1257.518,1244.829,1249.182,9982
2021-08-10,1241.615,1249.426,1241.333,1249.425,28792
2021-08-11,1253.936,1265.005,1253.611,1264.301,22051
2021-08-12,1265.71,1280.404,1265.71,1276.193,14835
2021-08-13,1276.881,1277.233,1263.858,1265.268,21506
2021-08-16,1262.737,1275.544,1256.739,1274.52,14265
2021-08-17,1274.541,1276.948,1264.557,1271.541,9972
2021-08-18,1262.151,1267.174,1259.684,1266.515,21665
2021-08-19,1266.162,1289.397,1265.81,1273.004,4956
2021-08-20,1273.661,1276.135,1265.416,1275.185,21927
2021-08-23,1267.665,1279.705,1266.627,1270.695,40684
2021-08-24,1271.5,1271.542,1262.917,1264.209,8670
2021-08-25,1266.625,1277.054,1257.814,1272.825,12122
2021-08-26,1273.493,1284.094,1268.224,1275.223,17360
2021-08-27,1274.553,1280.799,1267.814,1280.799,8223
2021-08-30,1281.188,1288.219,1275.158,1279.985,102044
2021-08-31,1279.985,1288.495,1275.497,1288.237,66221
2021-09-01,1288.466,1289.803,1279.977,1287.027,57244
2021-09-02,1288.489,1290.39,1283.675,1284.943,21661
2021-09-03,1291.169,1304.74,1277.974,1298.732,12712
2021-09-06,1294.406,1306.493,1293.349,1298.123,10672
2021-09-07,1296.434,1297.443,1290.722,1293.235,11010
2021-09-08,1292.846,1301.827,1289.358,1301.827,13949
2021-09-09,1301.862,1301.862,1279.472,1286.235,38556
2021-09-10,1291.893,1297.719,1287.178,1296.275,17142
2021-09-13,1297.332,1301.13,1285.895,1301.13,5232
2021-09-14,1301.165,1301.165,1281.38,1293.444,163008
2021-09-15,1293.092,1296.613,1285.504,1296.566,104952
2021-09-16,1291.034,1298.665,1290.773,1295.662,22836
2021-09-17,1298.882,1301.684,1292.567,1295.58,54159
2021-09-20,1295.58,1301.959,1287.967,1288.671,14574
2021-09-21,1288.671,1295.321,1287.75,1292.959,30728
2021-09-22,1294.016,1294.72,1286.866,1288.617,2283
2021-09-23,1287.707,1296.806,1287.044,1296.806,3414
2021-09-24,1297.098,1297.098,1284.735,1290.002,12720
2021-09-27,1282.655,1291.802,1236.936,1244.686,15554
2021-09-28,1244.351,1282.58,1244.351,1266.871,19676
2021-09-29,1267.54,1284.348,1267.122,1269.936,70295
2021-09-30,1281.744,1292.109,1280.57,1289.776,43709
2021-10-01,1283.769,1294.765,1283.087,1294.354,15795
2021-10-04,1298.5,1298.5,1291.364,1295.216,9955
2021-10-05,1295.422,1297.453,1285.839,1285.839,81873
2021-10-06,1279.925,1291.347,1270.748,1277.255,12284
2021-10-07,1277.255,1282.977,1274.529,1282.372,10370
2021-10-08,1281.35,1281.35,1266.91,1267.616,13530
2021-10-11,1267.545,1279.307,1263.444,1267.775,8570
2021-10-12,1266.172,1273.14,1265.02,1265.727,27917
2021-10-13,1278.13,1284.483,1270.763,1270.763,12139
2021-10-14,1269.447,1285.259,1268.07,1285.258,36379
2021-10-15,1283.84,1294.806,1276.668,1285.944,4910
2021-10-18,1291.538,1291.538,1282.92,1291.263,2599
2021-10-19,1291.499,1291.917,1283.293,1291.162,7358
2021-10-20,1289.779,1293.88,1282.829,1290.679,18830
2021-10-21,1288.36,1289.866,1281.109,1284.119,7648
2021-10-22,1285.175,1295.093,1283.777,1293.039,7045
2021-10-25,1293.294,1301.962,1286.453,1290.09,10230
2021-10-26,1290.208,1292.261,1284.572,1291.73,9253
2021-10-27,1291.171,1296.094,1290.542,1295.092,12969
2021-10-28,1295.145,1297.861,1289.113,1292.142,22906
2021-10-29,1290.867,1298.925,1287.063,1297.625,26797
2021-11-01,1294.504,1302.379,1292.87,1300.789,33438
2021-11-02,1300.527,1302.975,1290.87,1302.572,33438
2021-11-03,1302.572,1304.827,1292.264,1293.512,38881
2021-11-04,1293.827,1301.148,1292.477,1299.862,23813
2021-11-05,1299.862,1300.854,1289.738,1290.278,78078
2021-11-08,1296.029,1301.305,1283.471,1298.787,117814
2021-11-09,1289.638,1289.831,1281.919,1282.81,254449
2021-11-10,1282.408,1283.785,1275.676,1281.521,189712
2021-11-11,1280.513,1285.097,1273.844,1284.708,127893
2021-11-12,1284.244,1285.012,1273.849,1281.194,56613
2021-11-15,1281.004,1288.069,1272.361,1272.564,83191
2021-11-16,1271.928,1274.515,1266.731,1272.867,136404
2021-11-17,1272.143,1273.104,1261.14,1265.9,113431
2021-11-22,1265.174,1272.498,1263.442,1267.871,84434
2021-11-23,1263.064,1287.589,1261.396,1281.969,64064
2021-11-24,1285.482,1285.482,1273.935,1280.091,31948
2021-11-25,1276.805,1281.249,1272.393,1273.681,55812
2021-11-26,1271.195,1274.15,1261.463,1272.16,32745
2021-11-29,1271.783,1276.564,1254.695,1254.695,48881
2021-11-30,1255.698,1265.646,1250.779,1264.972,52465
2021-12-01,1265.252,1269.296,1265.252,1269.296,50779
2021-12-02,1269.611,1269.892,1268.571,1268.738,45549
2021-12-03,1270.069,1272.12,1268.664,1269.576,92424
2021-12-06,1268.902,1275.293,1268.527,1270.386,54784
2021-12-07,1257.837,1270.168,1257.837,1270.168,20782
2021-12-08,1263.599,1286.622,1263.017,1286.622,28156
2021-12-09,1276.232,1289.599,1268.647,1270.215,16944
2021-12-10,1287.802,1287.976,1279.729,1281.643,25927
2021-12-13,1285.329,1287.513,1275.642,1277.079,7605
2021-12-14,1276.074,1281.558,1275.11,1276.442,12109
2021-12-15,1265.707,1277.407,1263.156,1276.568,66449
2021-12-16,1276.769,1278.499,1260.189,1266.95,11742
2021-12-17,1268.638,1282.508,1264.946,1273.358,18453
2021-12-20,1280.382,1280.41,1269.431,1271.803,11030
2021-12-21,1272.187,1274.619,1264.94,1271.387,16400
2021-12-22,1270.169,1274.16,1252.912,1267.769,11566
2021-12-23,1274.582,1274.828,1237.769,1249.45,19020
2021-12-27,1244.377,1266.926,1244.377,1266.926,43266
2021-12-28,1264.914,1266.622,1253.369,1262.445,19940
2021-12-29,1262.831,1272.906,1262.609,1271.365,20089
2021-12-30,1271.365,1275.193,1259.282,1274.204,12765
2022-01-03,1268.357,1276.312,1263.008,1263.118,15061
2022-01-04,1264.164,1280.753,1264.164,1280.506,31088
2022-01-05,1280.696,1285.91,1272.281,1275.435,13690
2022-01-06,1280.655,1282.749,1272.757,1273.888,15256
2022-01-07,1273.068,1283.654,1270.381,1273.606,29864
2022-01-10,1269.212,1304.947,1269.212,1304.84,33333
2022-01-11,1306.302,1306.302,1275.681,1304.503,12816
2022-01-12,1302.177,1313.251,1301.777,1305.79,31825
2022-01-13,1305.462,1307.082,1286.69,1287.449,13769
2022-01-14,1287.358,1295.309,1285.799,1286.516,20636
2022-01-17,1286.503,1286.781,1279.813,1280.613,8498
2022-01-18,1278.417,1282.562,1272.472,1274.671,16849
2022-01-19,1274.335,1288.659,1272.443,1285.764,8472
2022-01-20,1286.164,1286.87,1271.386,1272.189,24495
2022-01-21,1272.101,1273.287,1262.243,1269.297,65327
2022-01-24,1269.457,1270.201,1239.365,1243.483,29350
2022-01-25,1242.377,1256.305,1241.645,1246.448,22926
2022-01-26,1246.695,1267.972,1245.136,1267.02,11187
2022-01-27,1260.354,1265.664,1256.447,1256.978,10921
2022-01-28,1263.742,1265.025,1257.138,1258.531,8341
2022-01-31,1263.793,1271.992,1256.935,1261.96,13486
2022-02-01,1260.74,1270.399,1253.642,1266.918,16242
2022-02-02,1266.918,1267.159,1246.404,1261.047,4227
2022-02-03,1260.947,1272.362,1260.147,1271.363,8087
2022-02-04,1266.773,1271.034,1264.781,1271.034,19159
2022-02-07,1271.034,1271.034,1260.719,1265.067,6790
2022-02-08,1271.548,1271.548,1251.6,1266.478,4878
2022-02-09,1266.39,1267.057,1256.377,1265.388,19726
2022-02-10,1270.906,1275.303,1261.578,1261.578,12435
2022-02-11,1266.65,1273.707,1262.501,1271.976,27916
2022-02-14,1270.353,1270.353,1253.125,1265.782,15073
2022-02-15,1254.633,1265.545,1254.633,1258.729,10682
2022-02-16,1258.164,1267.559,1257.917,1265.52,6298
2022-02-17,1261.433,1264.114,1253.832,1261.779,10592
2022-02-18,1262.267,1263.543,1255.504,1263.543,9427
2022-02-21,1259.594,1260.661,1249.692,1255.196,23704
2022-02-22,1254.152,1263.324,1248.219,1254.26,3850
2022-02-23,1254.26,1262.077,1253.238,1261.524,43095
2022-02-24,1243.501,1243.501,1208.79,1209.59,44895
2022-02-25,1191.634,1228.026,1191.634,1228.026,16458
2022-02-28,1215.303,1228.755,1197.731,1198.219,6039
2022-03-01,1202.167,1206.282,1169.833,1169.847,14997
2022-03-02,1125.957,1153.654,1083.459,1119.808,7857
2022-03-03,1112.976,1117.212,1097.535,1098.335,16677
2022-03-04,1100.483,1100.483,1080.312,1085.456,30632
2022-03-07,1006.882,1154.396,998.091,1010.392,9021
2022-03-08,1034.573,1140.166,1034.573,1091.026,6372
2022-03-09,1079.461,1142.65,1079.461,1121.637,10508
2022-03-10,1150.957,1164.169,1143.718,1154.424,5569
2022-03-11,1154.491,1156.142,1059.623,1134.479,2606
2022-03-14,1093.904,1123.111,1093.169,1123.111,19560
2022-03-15,1123.114,1138.163,1118.885,1136.27,6696
2022-03-16,1139.9,1152.529,1124.854,1130.499,5825
2022-03-17,1125.502,1146.345,1118.732,1145.945,4196
2022-03-18,1147.232,1147.308,1119.632,1139.245,3946
2022-03-21,1135.212,1145.152,1135.212,1143.8,6585
2022-03-22,1143.36,1155.07,1134.925,1145.757,5214
2022-03-23,1135.615,1139.093,1135.022,1138.389,19675
2022-03-24,1136.11,1153.121,1134.736,1149.711,4224
2022-03-25,1136.074,1147.199,1133.852,1136.97,3572
2022-03-28,1137.132,1137.864,1130.988,1131.896,5008
2022-03-29,1131.882,1138.146,1129.134,1130.181,23085
2022-03-30,1130.411,1151.116,1130.411,1149.72,24011
2022-03-31,1149.873,1149.873,1116.874,1140.432,12174
2022-04-01,1140.676,1140.676,1119.727,1133.898,8613
2022-04-04,1143.455,1153.852,1141.001,1141.001,6559
2022-04-05,1140.974,1150.896,1130.443,1140.504,17314
2022-04-06,1138.307,1145.558,1128.259,1131.944,16290
2022-04-07,1131.145,1144.15,1059.851,1114.402,22040
2022-04-08,1113.746,1122.267,1101.577,1113.03,7942
2022-04-11,1086.155,1104.2,1086.15,1093.574,11757
2022-04-12,1092.351,1101.86,1085.21,1092.438,9926
2022-04-13,1099.149,1099.149,1066.184,1070.031,24208
2022-04-14,1064.546,1089.298,1057.356,1076.671,6037
2022-04-19,1072.043,1072.043,1043.017,1049.654,15948
2022-04-20,1042.426,1043.342,1012.004,1018.503,4966
2022-04-21,1018.876,1040.995,1012.445,1036.817,7802
2022-04-22,1026.812,1026.812,1013.238,1022.41,3104
2022-04-25,1022.311,1028.168,1012.149,1028.089,2996
2022-04-26,1024.134,1024.623,1017.832,1021.643,5879
2022-04-27,1020.99,1021.479,998.568,1002.851,10463
2022-04-28,1002.353,1002.353,937.179,958.095,3047
2022-04-29,958.095,959.297,945,950.128,9292
2022-05-02,943.651,945.368,936.485,943.457,7859
2022-05-03,946.189,973.887,945.377,973.887,8347
2022-05-05,979.633,1066.256,973.767,1022.554,6008
2022-05-06,1021.42,1064.293,1014.62,1052.779,17933
2022-05-09,1061.943,1066.287,1010.145,1016.972,14037
2022-05-10,1016.972,1056.684,1011.85,1052.698,7186
2022-05-11,1053.188,1053.188,1023.629,1033.827,12309
2022-05-12,1024.931,1052.887,1024.931,1048.951,7333
2022-05-13,1051.692,1055.237,1025.242,1049.808,16803
2022-05-16,1050.857,1051.134,1030.09,1045.627,5373
2022-05-17,1045.964,1046.601,1030.729,1044.581,6571
2022-05-18,1042.336,1043.016,1029.027,1029.026,6571
2022-05-19,1027.999,1038.599,1021.411,1021.411,11148
2022-05-20,1019.741,1039.52,1019.741,1033.037,20396
2022-05-23,1033.79,1033.79,1017.895,1022.728,22059
2022-05-24,1022.974,1031.596,1021.916,1027.178,7568
2022-05-25,1025.952,1034.436,1020.87,1027.089,14614
2022-05-27,1035.666,1043.24,1035.404,1042.658,5703
2022-05-30,1048.415,1065.544,1043.702,1065.544,16023
2022-05-31,1058.997,1059.51,1052.127,1056.586,18863
2022-06-01,1057.305,1058.812,1054.78,1057.379,3403
2022-06-02,1055.417,1102.27,1055.417,1093.959,20649
2022-06-03,1093.714,1105.078,1067.121,1093.609,5236
2022-06-06,1092.147,1095.384,1087.685,1087.685,18995
2022-06-07,1086.813,1123.057,1085.762,1108.857,22140
2022-06-08,1107.29,1129.197,1107.29,1123.338,7507
2022-06-09,1124.256,1136.695,1124.012,1135.22,20263
2022-06-10,1135.169,1138.347,1133.014,1133.948,14958
2022-06-13,1132.688,1140.143,1127.646,1129.973,13382
2022-06-14,1130.081,1130.081,1114.7,1116.781,8510
2022-06-15,1118.505,1120.603,1115.285,1118.414,4956
2022-06-16,1120.914,1123.395,1119.251,1120.604,4911
2022-06-17,1121.484,1121.886,1105.795,1118.523,7312
2022-06-20,1127.837,1130.244,1124.486,1128.979,11721
2022-06-21,1129.709,1130.361,1122.967,1123.212,11738
2022-06-22,1123.212,1131.273,1112.807,1112.807,10043
2022-06-27,1112.237,1112.287,1110.987,1112.287,3344
2022-06-28,1112.68,1132.404,1101.058,1129.984,4202
2022-06-29,1131.994,1132.262,1122.177,1128.488,11010
2022-06-30,1129.709,1132.576,1123.517,1132.576,4865
2022-07-01,1134.993,1142.789,1134.59,1140.794,5223
2022-07-04,1137.456,1141.337,1122.889,1126.031,3204
2022-07-05,1126.707,1139.196,1126.707,1139.067,7719
2022-07-06,1139.067,1143.925,1119.197,1136.047,7160
2022-07-07,1136.293,1137.47,1116.641,1127.207,5144
2022-07-08,1135.811,1157.953,1135.811,1157.953,7687
2022-07-11,1155.042,1159.867,1154.063,1158.258,2661
2022-07-12,1158.169,1159.336,1133.649,1134.313,14696
2022-07-13,1143.358,1145.136,1127.786,1128.54,4735
2022-07-14,1129.823,1132.592,1122.729,1122.729,2182
2022-07-15,1120.313,1130.77,1109.13,1120.37,8956
2022-07-18,1115.417,1120.197,1113.895,1118.593,13182
2022-07-19,1120.724,1126.319,1115.712,1125.931,12001
2022-07-20,1124.7,1133.892,1119.963,1133.891,13637
2022-07-21,1137.602,1145.955,1136.532,1143.06,8227
2022-07-22,1143.939,1150.831,1135.508,1141.473,7060
2022-07-25,1130.385,1153.974,1129.329,1150.79,13766
2022-07-26,1152.549,1159.823,1147.185,1154.897,8486
2022-07-27,1155.073,1155.073,1130.872,1141.331,9132
2022-07-28,1141.331,1144.084,1129.306,1134.78,8668
2022-07-29,1117.653,1139.774,1115.189,1139.478,4402
2022-08-01,1118.239,1127.812,1116.089,1127.812,12122
2022-08-02,1127.667,1131.152,1121.502,1130.696,16102
2022-08-03,1131.633,1132.75,1119.967,1126.438,15026
2022-08-04,1125.544,1138.011,1125.544,1132.284,3725
2022-08-05,1131.303,1139.074,1130.434,1135.091,11442
2022-08-08,1137.067,1146.636,1128.968,1144.282,18496
2022-08-09,1153.865,1154.733,1143.853,1143.853,11176
2022-08-10,1146.195,1158.396,1139.492,1141.437,73883
2022-08-11,1156.349,1156.349,1142.691,1144.336,22957
2022-08-12,1146.41,1147.998,1135.595,1135.983,15234
2022-08-15,1133.315,1146.497,1129.895,1145.035,8940
2022-08-16,1134.68,1143.421,1131.527,1131.527,13276
2022-08-17,1143.526,1145.457,1134.397,1134.397,12253
2022-08-18,1145.267,1147.455,1142.856,1146.21,11300
2022-08-19,1146.21,1146.961,1135.684,1145.566,13108
2022-08-22,1140.571,1140.985,1117.944,1124.75,4165
2022-08-23,1123.502,1129.044,1120.726,1128.207,5218
2022-08-24,1129.229,1136.193,1126.102,1136.193,2272
2022-08-25,1136.193,1137.272,1118.615,1132.468,8576
2022-08-26,1133.978,1135.542,1123.414,1133.1,2582
2022-08-29,1132.138,1134.985,1104.453,1124.201,2308
2022-08-30,1131.34,1132.219,1097.802,1118.28,3071
2022-08-31,1099.106,1109.487,1048.468,1087.993,6403
2022-09-01,1103.99,1124.013,1103.99,1120.968,8075
2022-09-02,1115.902,1125.094,1093.356,1121.541,10445
2022-09-05,1095.623,1116.983,1094.489,1105.279,8281
2022-09-06,1106.012,1112.24,1100.454,1107.73,2947
2022-09-07,1106.612,1111.027,1095.347,1109.738,11520
2022-09-08,1110.408,1114.646,1109.124,1110.457,2975
2022-09-09,1110.68,1111.323,1100.607,1100.607,4390
2022-09-12,1100.683,1114.196,1100.683,1111.74,4308
2022-09-13,1111.593,1119.041,1110.623,1118.961,4978
2022-09-14,1119.432,1120.601,1118.108,1120.232,7366
2022-09-15,1120.733,1121.783,1112.006,1116.564,4287
2022-09-16,1115.039,1119.325,1112.988,1115.909,11859
2022-09-19,1111.501,1111.501,1099.091,1099.091,5888
2022-09-20,1098.314,1101.249,1094.057,1095.608,11402
2022-09-21,1095.248,1102.066,1090.856,1096.093,9600
2022-09-22,1094.751,1101.425,1086.78,1101.425,18877
2022-09-23,1102.004,1102.004,1085.77,1086.413,5194
2022-09-26,1043.764,1088.104,1043.764,1083.809,21722
2022-09-27,1083.809,1086.675,1080.225,1083.762,4621
2022-09-28,1083.708,1083.799,1051.017,1051.017,7522
2022-09-29,1051.017,1081.895,1051.017,1055.209,1956
2022-09-30,1077.692,1084.707,1064.394,1066.163,10656
2022-10-03,1067.066,1067.378,1062.508,1062.698,6159
2022-10-04,1061.76,1069.018,1058.636,1058.636,11839
2022-10-05,1059.301,1067.37,1058.71,1066.855,742202
2022-10-06,1058.861,1089.992,1058.637,1069.965,22551
2022-10-07,1069.965,1090.981,1068.845,1090.166,5138
2022-10-10,1090.39,1093.332,1074.807,1075.118,17349
2022-10-11,1083.087,1092.441,1074.107,1080.84,19955
2022-10-12,1081.114,1084.658,1050.215,1080.25,10043
2022-10-13,1079.755,1087.389,1071.058,1076.249,8541
2022-10-14,1081.143,1089.891,1081.143,1087.462,6552
2022-10-17,1069.398,1072.395,1065.577,1065.577,12723
2022-10-18,1069.773,1077.231,1066.92,1067.905,10993
2022-10-19,1068.453,1068.823,1064.854,1067.117,6550
2022-10-20,1066.214,1068.509,1063.41,1063.41,4545
2022-10-21,1063.305,1067.315,1063.305,1064.318,3932
2022-10-24,1064.318,1066.802,1063.799,1065.619,4029
2022-10-25,1064.176,1067.476,1058.36,1067.476,10170
2022-10-26,1066.498,1072.081,1066.498,1067.514,10911
2022-10-27,1067.965,1069.561,1066.176,1067.636,14121
2022-10-28,1067.636,1067.636,1062.125,1062.307,11191
2022-10-31,1062.85,1063.527,1056.869,1061.999,31732
2022-11-01,1063.903,1085.513,1063.903,1085.032,22517
2022-11-02,1084.24,1093.02,1073.378,1093.02,37042
2022-11-03,1095.325,1105.99,1095.325,1104.644,16999
2022-11-04,1104.645,1105.303,1093.635,1099.153,43025
2022-11-07,1087.552,1100.7,1080.875,1093.42,4605
2022-11-08,1083.549,1100.279,1083.323,1089.767,6429
2022-11-09,1103.285,1105,1101.602,1104.665,30916
2022-11-10,1097.906,1114.162,1096.427,1112.166,20689
2022-11-11,1112.104,1113.665,1104.523,1105.743,28585
2022-11-14,1109.079,1109.477,1103.356,1103.725,12770
2022-11-15,1102.193,1107.024,1101.201,1107.024,13250
2022-11-16,1105.742,1106.207,1101.445,1104.256,10512
2022-11-17,1106.123,1107.819,1103.938,1106.546,6877
2022-11-21,1106.451,1109.883,1106.268,1109.232,6145
2022-11-22,1108.11,1110.114,1104.125,1109.609,19686
2022-11-23,1109.834,1114.728,1108.78,1111.378,13809
2022-11-24,1112.281,1112.375,1110.199,1112.375,5484
2022-11-25,1112.601,1114.445,1095.605,1109.924,6018
2022-11-28,1099.311,1111.68,1099.311,1111.68,9969
2022-11-29,1111.68,1111.68,1102.764,1108.983,7096
2022-11-30,1109.886,1115.433,1109.886,1115.207,12572
2022-12-01,1113.356,1119.042,1106.1,1113.651,10900
2022-12-02,1113.282,1120.7,1108.272,1115.473,11226
2022-12-05,1115.138,1119.778,1112.705,1119.759,9483
2022-12-06,1119.86,1131.62,1119.311,1130.347,19707
2022-12-07,1125.682,1143.772,1125.386,1137.095,5365
2022-12-08,1137.32,1137.32,1130.497,1134.606,6213
2022-12-09,1134.698,1149.696,1130.249,1131.689,6610
2022-12-12,1132.133,1164.195,1132.133,1153.067,19118
2022-12-13,1153.073,1163.338,1144.957,1150.983,19032
2022-12-14,1150.978,1176.755,1149.461,1156.761,8608
2022-12-15,1156.492,1166.132,1155.815,1155.815,22633
2022-12-16,1159.229,1161.805,1153.962,1161.286,7778
2022-12-19,1163.281,1163.506,1153.978,1154.692,10297
2022-12-20,1154.692,1160.746,1152.152,1152.953,20362
2022-12-21,1154.957,1161.746,1154.957,1159.539,4746
2022-12-22,1161.364,1162.416,1129.423,1129.423,6883
2022-12-23,1147.816,1147.816,1127.494,1140.608,10885
2022-12-27,1147.139,1158.273,1125.327,1157.674,14240
2022-12-28,1157.285,1157.285,1131.787,1131.787,12563
2022-12-29,1132.469,1153.741,1132.015,1153.741,4956
2022-12-30,1153.741,1156.052,1145.78,1152.803,9229
2023-01-02,1152.803,1160.463,1149.006,1157.733,9710
2023-01-03,1157.463,1161.302,1157.221,1161.302,8080
2023-01-04,1161.469,1166.523,1161.237,1166.185,11291
2023-01-05,1166.387,1169.055,1161.19,1166.212,20650
2023-01-06,1169.15,1179.839,1164.235,1164.834,6997
2023-01-09,1164.841,1175.882,1162.107,1166.935,13769
2023-01-10,1162.599,1178.792,1160.882,1173.205,7133
2023-01-11,1173.502,1173.536,1159.344,1170.393,9228
2023-01-12,1169.208,1169.208,1162.53,1166.562,10278
2023-01-13,1169.859,1171.08,1166.463,1168.641,11299
2023-01-16,1177.647,1186.868,1177.647,1178.244,13181
2023-01-17,1178.244,1180.428,1171.831,1175.905,25591
2023-01-18,1176.698,1178.04,1175.951,1178.04,13535
2023-01-19,1179.624,1185.054,1178.213,1178.213,20712
2023-01-20,1177.715,1184.288,1177.715,1179.507,11097
2023-01-23,1190.461,1199.499,1183.138,1183.138,13593
2023-01-24,1187.304,1196.002,1176.294,1191.155,12571
2023-01-25,1191.155,1194.401,1190.46,1193.868,29347
2023-01-26,1193.917,1193.917,1184.729,1187.671,19035
2023-01-27,1187.898,1199.258,1185.448,1186.794,22942
2023-01-30,1187.977,1199.312,1187.892,1195.178,12105
2023-01-31,1195.16,1199.786,1188.67,1194.759,13427
2023-02-01,1195.214,1200.562,1190.026,1190.846,11309
2023-02-02,1189.803,1201.367,1189.803,1200.145,25533
2023-02-03,1199.545,1199.772,1194.149,1196.467,12267
2023-02-06,1198.45,1206.156,1197.24,1206.061,46937
2023-02-07,1203.354,1203.735,1195.066,1199.855,20864
2023-02-08,1199.519,1202.268,1198.796,1200.982,35684
2023-02-09,1197.411,1197.411,1187.042,1191.818,26188
2023-02-10,1195.76,1196.151,1187.201,1187.289,13178
2023-02-13,1187.612,1197.49,1184.46,1195.994,9902
2023-02-14,1196.593,1197.139,1191.501,1192.245,8905
2023-02-15,1191.089,1199.428,1191.089,1196.463,43650
2023-02-16,1195.148,1198.071,1192.79,1196.64,25557
2023-02-17,1197.5,1197.5,1189.086,1194.926,7333
2023-02-20,1198.289,1202.399,1194.008,1196.52,87641
2023-02-21,1196.637,1199.92,1188.721,1198.675,25023
2023-02-22,1198.675,1198.951,1195.376,1196.721,19691
2023-02-23,1195.148,1197.959,1193.621,1193.621,10876
2023-02-24,1196.423,1196.51,1191.346,1192.837,6255
2023-02-27,1192.837,1194.391,1187.878,1194.085,9396
2023-02-28,1194.577,1203.322,1193.592,1195.399,27452
2023-03-01,1193.91,1200.292,1191.159,1199.55,16383
2023-03-02,1194.632,1204.013,1194.632,1202.132,29617
2023-03-03,1204.038,1205.052,1202.959,1203.969,22361
2023-03-06,1208.327,1208.771,1197.292,1197.292,25092
2023-03-07,1198.97,1199.622,1191.046,1192.181,25311
2023-03-08,1198.528,1198.982,1191.483,1194.376,8299
2023-03-09,1190.285,1191.271,1185.054,1185.159,31520
2023-03-10,1185.344,1189.151,1176.859,1182.641,11589
2023-03-13,1172.065,1192.374,1164.48,1164.48,38638
2023-03-14,1164.573,1185.456,1163.69,1185.073,27266
2023-03-15,1185.799,1192.058,1182.935,1191.821,20274
2023-03-16,1192.268,1192.268,1183.812,1185.222,11689
2023-03-17,1184.099,1193.591,1184.099,1188.352,29646
2023-03-20,1186.745,1187.715,1182.154,1182.154,33447
2023-03-21,1169.606,1183.039,1168.88,1182.753,16739
2023-03-22,1182.753,1186.337,1182.753,1184.053,10426
2023-03-23,1183.891,1184.718,1180.73,1182.87,29489
2023-03-24,1182.962,1183.136,1172.394,1172.621,6155
2023-03-27,1174.856,1184.903,1167.537,1183.893,6503
2023-03-28,1183.894,1184.121,1164.323,1166.111,5021
2023-03-29,1171.189,1173.858,1169.633,1173.411,6742
2023-03-30,1173.354,1179.112,1170.284,1171.845,30020
2023-03-31,1171.516,1174.519,1161.358,1161.805,21312
2023-04-03,1169.652,1169.652,1155.775,1160.79,17669
2023-04-04,1160.606,1161.962,1154.24,1158.323,15543
2023-04-05,1160.861,1164.496,1134.166,1134.166,23082
2023-04-06,1134.349,1166.828,1133.761,1165.507,40904
2023-04-11,1165.822,1166.534,1150.969,1150.969,25472
2023-04-12,1152.308,1158.406,1149.637,1158.406,9336
2023-04-13,1159.993,1164.922,1159.993,1164.151,7926
2023-04-14,1164.56,1164.56,1154.46,1159.725,11813
2023-04-17,1159.464,1160.13,1155.223,1158.181,13406
2023-04-18,1158.333,1160.361,1151.025,1152.715,28074
2023-04-19,1152.715,1161.563,1152.715,1158.281,48734
2023-04-20,1158.419,1164.926,1158.419,1163.001,15680
2023-04-21,1162.413,1164.01,1133.489,1163.624,13207
2023-04-24,1141.973,1155.772,1138.32,1147.989,15288
2023-04-25,1147.4,1155.905,1144.785,1145.963,27995
2023-04-26,1146.426,1157.932,1144.425,1147.645,12000
2023-04-27,1147.056,1156.877,1144.353,1152.979,24035
2023-04-28,1156.872,1157.368,1151.663,1155.047,18744
2023-05-02,1155.137,1159.433,1154.51,1157.427,39689
2023-05-03,1158.958,1165.714,1153.966,1165.125,30365
2023-05-08,1151.975,1167.531,1150.489,1155.684,12163
2023-05-09,1155.22,1161.505,1152.516,1161.505,8519
2023-05-10,1160.96,1161.549,1159.113,1159.76,22608
2023-05-11,1150.315,1150.44,1140.087,1142.016,10339
2023-05-12,1145.209,1149.159,1139.206,1147.302,5941
2023-05-15,1147.89,1150.958,1145.698,1146.829,56618
2023-05-16,1143.819,1145.812,1135.217,1138.219,12573
2023-05-17,1138.605,1139.83,1136.975,1137.162,71166
2023-05-19,1126.442,1144.096,1125.403,1141.425,30308
2023-05-22,1141.039,1144.512,1138.095,1140.877,14766
2023-05-23,1142.194,1152.858,1135.498,1142.722,19193
2023-05-24,1142.336,1154.179,1133.457,1149.589,24054
2023-05-25,1150.757,1154.672,1150.004,1153.001,25064
2023-05-26,1151.221,1152.537,1140.69,1145.287,7614
2023-05-29,1145.261,1150.594,1145.261,1148.038,25024
2023-05-30,1146.696,1147.002,1142.521,1145.585,16771
2023-05-31,1146.515,1149.361,1144.051,1149.037,33014
2023-06-01,1148.651,1150.618,1146.214,1146.96,35065
2023-06-02,1152.987,1154.165,1145.772,1150.202,48969
2023-06-05,1166.228,1171.816,1163.957,1166.376,96633
2023-06-06,1163.432,1164.021,1149.906,1154.382,45797
2023-06-07,1155.377,1160.053,1149.031,1150.405,89834
2023-06-08,1149.267,1154.532,1148.031,1152.723,31687
2023-06-09,1152.723,1155.77,1152.072,1155.77,44322
2023-06-12,1155.588,1156.765,1147.378,1147.378,34809
2023-06-13,1147.948,1148.411,1142.244,1144.86,18131
2023-06-14,1147.467,1149.833,1142.074,1148.807,26469
2023-06-15,1147.396,1147.396,1140.084,1146.402,18082
2023-06-16,1144.859,1145.648,1142.299,1145.236,34368
2023-06-19,1143.285,1147.575,1141.257,1144.943,15260
2023-06-20,1148.303,1175.76,1148.303,1154.659,17321
2023-06-21,1152.467,1161.143,1151.54,1154.773,18850
2023-06-22,1221.512,1270.603,1221.512,1245.165,34592
2023-06-26,1245.126,1257.899,1227.036,1237.19,40437
2023-06-27,1230.791,1237.498,1214.708,1214.708,46374
2023-06-28,1215.315,1243.354,1215.315,1232.005,15628
2023-06-29,1240.406,1243.373,1226.166,1239.487,21845
2023-06-30,1242.783,1254.636,1242.174,1254.623,55152
2023-07-03,1262.37,1276.237,1258.406,1269.258,18424
2023-07-04,1299.604,1314.395,1283.305,1305.306,18748
2023-07-05,1304.829,1352.123,1300.84,1333.04,50032
2023-07-06,1329.924,1330.53,1288.795,1300.11,45214
2023-07-07,1289.259,1305.982,1289.259,1302.416,34438
2023-07-11,1300.035,1304.04,1296.443,1298.395,30017
2023-07-12,1290.745,1294.346,1286.403,1286.966,49513
2023-07-13,1288.522,1288.522,1280.952,1283.558,18496
2023-07-14,1287.484,1288.769,1275.815,1281.736,24485
2023-07-17,1278.799,1285.736,1276.915,1276.915,27751
2023-07-18,1280.237,1287.562,1279.454,1283.505,9473
2023-07-19,1283.505,1286.299,1280.732,1283.823,12805
2023-07-20,1281.218,1284.212,1272.878,1272.878,11905
2023-07-21,1273.677,1282.825,1273.677,1281.561,11921
2023-07-24,1280.763,1286.499,1280.154,1286.499,37180
2023-07-25,1286.499,1334.005,1286.499,1320.618,8937
2023-07-26,1320.139,1324.061,1305.323,1314.935,38637
2023-07-27,1313.577,1337.725,1312.779,1334.269,28082
2023-07-28,1365.859,1379.469,1353.709,1375.498,14424
2023-07-31,1375.099,1376.585,1369.002,1375.945,48702
2023-08-01,1376.424,1383.749,1369.58,1382.735,45046
2023-08-02,1386.137,1416.76,1386.137,1404.517,18175
2023-08-03,1411.349,1452.571,1408.241,1434.368,35660
2023-08-04,1434.368,1451.57,1419.529,1421.115,14313
2023-08-07,1418.72,1422.522,1405.242,1416.228,8957
2023-08-08,1416.627,1424.44,1399.026,1399.026,55966
2023-08-09,1403.985,1434.17,1403.985,1424.422,35677
2023-08-10,1404.687,1429.846,1373.111,1385.297,18472
2023-08-11,1382.139,1382.139,1351.876,1372.872,14515
2023-08-14,1379.188,1380.303,1365.069,1375.767,27525
2023-08-15,1377.223,1382.416,1372.281,1380.85,17201
2023-08-16,1380.034,1405.752,1380.034,1405.752,18630
2023-08-17,1406.459,1420.881,1400.454,1400.453,12997
2023-08-18,1400.917,1410.119,1395.343,1395.343,9008
2023-08-21,1395.296,1413.491,1391.236,1395.355,28795
2023-08-22,1407.279,1415.173,1403.118,1412.982,12043
2023-08-23,1411.866,1441.937,1411.866,1429.837,16427
2023-08-24,1435.875,1438.356,1419.695,1430.944,5054
2023-08-25,1432.43,1432.43,1421.713,1425.033,12402
2023-08-28,1423.784,1426.807,1415.301,1418.39,6726
2023-08-29,1419.072,1419.778,1400.553,1404.144,22598
2023-08-30,1404.144,1408.219,1394.34,1407.919,8287
2023-08-31,1406.831,1406.831,1385.377,1391.017,14433
2023-09-01,1397.985,1398.038,1389.737,1389.737,7535
2023-09-04,1389.737,1399.449,1389.737,1396.531,25405
2023-09-05,1395.824,1399.715,1383.95,1386.347,10436
2023-09-06,1387.459,1393.173,1368.363,1368.363,6919
2023-09-07,1365.063,1395.312,1365.063,1378.038,16481
2023-09-08,1378.038,1390.015,1366.66,1377.798,12703
2023-09-11,1390.001,1399.001,1380.142,1385.495,19955
2023-09-12,1384.223,1388.688,1373.92,1388.688,37421
2023-09-13,1391.594,1394.283,1381.024,1385.532,20860
2023-09-14,1383.21,1385.509,1376.073,1380.512,20340
2023-09-15,1380.512,1380.512,1374.643,1376.55,21336
2023-09-18,1376.746,1379.858,1368.624,1369.511,19857
2023-09-19,1371.102,1371.102,1350.625,1351.806,27756
2023-09-20,1352.394,1362.524,1305.627,1321.816,17413
2023-09-21,1329.54,1329.54,1311.692,1319.284,16419
2023-09-22,1322.614,1341.344,1320.746,1329.504,22853
2023-09-25,1335.775,1342.223,1334.53,1342.223,24704
2023-09-26,1342.017,1351.083,1340.922,1343.462,29679
2023-09-27,1340.873,1352.052,1339.47,1351.351,24368
2023-09-28,1348.912,1355.691,1346.255,1350.26,57962
2023-09-29,1350.26,1351.665,1343.885,1349.297,32085
2023-10-02,1354.527,1362.472,1352.953,1359.799,357153
2023-10-03,1360.389,1364.113,1349.645,1354.669,56646
2023-10-04,1357.848,1368.477,1350.848,1362.353,13624
2023-10-05,1365.726,1366.43,1355.647,1358.703,20902
2023-10-06,1361.176,1363.295,1356.904,1361.495,35893
2023-10-09,1360.791,1364.667,1356.117,1361.209,12619
2023-10-10,1367.501,1368.205,1357.419,1363.784,17159
2023-10-11,1359.851,1364.318,1349.252,1362.744,12217
2023-10-12,1363.334,1365.808,1362.04,1362.296,5730
2023-10-13,1351.278,1363.885,1351.278,1363.885,12976
2023-10-16,1366.625,1367.329,1352.865,1358.702,20397
2023-10-17,1365.698,1372.859,1365.698,1371.45,7546
2023-10-18,1371.404,1380.991,1371.404,1380.287,9438
2023-10-19,1384.825,1399.403,1383.237,1398.224,26458
2023-10-20,1407.668,1411.175,1391.029,1396.929,11511
2023-10-23,1396.467,1398.889,1382.752,1383.459,15116
2023-10-24,1382.755,1408.58,1375.69,1404.475,8592
2023-10-25,1401.496,1406.351,1396.854,1406.297,12898
2023-10-26,1403.234,1404.988,1378.254,1399.589,11021
2023-10-27,1398.885,1399.589,1391.326,1394.282,14796
2023-10-30,1405.909,1405.909,1385.91,1391.199,15756
2023-10-31,1392.804,1393.508,1383.317,1392.23,29153
2023-11-01,1386.692,1406.606,1381.334,1388.956,11023
2023-11-02,1389.545,1389.545,1383.231,1387.393,11023
2023-11-03,1387.855,1393.307,1378.607,1386.218,15608
2023-11-06,1387.495,1391.71,1386.014,1390.198,8083
2023-11-07,1390.07,1390.659,1381.268,1385.097,13716
2023-11-08,1380.375,1397.77,1380.375,1389.824,41826
2023-11-09,1384.945,1384.945,1368.332,1370.404,17067
2023-11-10,1375.093,1381.525,1373.431,1376.823,9558
2023-11-13,1368.288,1373.938,1360.623,1361.327,15805
2023-11-14,1366.944,1380.816,1366.944,1374.845,16401
2023-11-15,1377.604,1377.604,1363.658,1376.547,11180
2023-11-16,1376.734,1376.734,1352.136,1362.143,12677
2023-11-17,1363.572,1363.66,1355.092,1357.035,9160
2023-11-21,1359.23,1361.82,1355.687,1358.703,7913
2023-11-22,1360.866,1371.513,1357.267,1371.513,8606
2023-11-23,1364.718,1365.812,1358.583,1364.633,6791
2023-11-24,1364.323,1365.712,1357.126,1357.142,9406
2023-11-27,1357.142,1362.368,1356.438,1359.532,3992
2023-11-28,1358.828,1361.301,1349.186,1352.59,15062
2023-11-29,1357.063,1357.063,1347.31,1351.96,10327
2023-11-30,1353.87,1359.567,1347.346,1354.192,14321
2023-12-01,1351.553,1356.791,1349.979,1356.064,7477
2023-12-04,1357.244,1357.244,1345.317,1346.736,17004
2023-12-05,1345.422,1346.354,1334.358,1337.112,35666
2023-12-06,1343.209,1347.027,1337.741,1341.835,7281
2023-12-07,1338.132,1338.132,1324.015,1325.041,7528
2023-12-08,1332.518,1344.977,1329.974,1342.078,22535
2023-12-11,1345.536,1345.536,1318.257,1330.08,21892
2023-12-12,1330.392,1336.357,1313.349,1317.788,35545
2023-12-13,1318.049,1328.199,1312.977,1314.985,49061
2023-12-14,1313.044,1328.494,1312.757,1328.494,46569
2023-12-15,1330.458,1340.968,1252.158,1284.946,75154
2023-12-18,1338.337,1340.785,1260.068,1340.011,19249
2023-12-19,1340.011,1340.126,1305.881,1306.47,15081
2023-12-20,1319.655,1324.406,1300.763,1319.176,19000
2023-12-21,1320.945,1331.439,1307.551,1327.786,9168
2023-12-22,1329.867,1331.046,1314.91,1322.781,13306
2023-12-27,1323.587,1327.011,1312.356,1314.798,83527
2023-12-28,1336.294,1338.48,1326.771,1334.66,24988
2023-12-29,1343.842,1352.824,1322.189,1336.342,36609
2024-01-02,1334.158,1337.913,1328.367,1334.823,20483
2024-01-03,1334.248,1344.571,1331.683,1337.827,62361
2024-01-04,1338.895,1344.718,1335.862,1336.818,56147
2024-01-05,1334.421,1343.638,1334.421,1341.078,14863
2024-01-08,1342.604,1345.915,1342.604,1345.047,22689
2024-01-09,1345.047,1349.359,1342.737,1344.811,16679
2024-01-10,1346.383,1361.484,1345.317,1359.12,7543
2024-01-11,1360.665,1360.665,1349.796,1354.428,12752
2024-01-12,1354.3,1364.943,1353.866,1353.866,19822
2024-01-15,1349.86,1368.274,1349.461,1368.274,12538
2024-01-16,1367.221,1368.593,1364.448,1368.411,27143
2024-01-17,1367.72,1378.249,1367.378,1367.378,17484
2024-01-18,1368.271,1383.733,1368.271,1373.745,25698
2024-01-19,1374.178,1380.806,1372.602,1380.292,4523
2024-01-22,1378.725,1379.427,1366.478,1368.935,14772
2024-01-23,1368.874,1370.961,1360.659,1364.141,20500
2024-01-24,1357.282,1360.894,1357.282,1357.817,11812
2024-01-25,1357.818,1362.077,1357.818,1359.97,15122
2024-01-26,1355.813,1360.033,1354.641,1360.033,7066
2024-01-29,1357.957,1359.279,1351.916,1353.3,10182
2024-01-30,1355.025,1356.006,1349.953,1356.006,64571
2024-01-31,1356.156,1365.249,1353.068,1363.86,6594
2024-02-01,1365.261,1365.633,1362.173,1365.633,15045
2024-02-02,1369.163,1379.205,1366.415,1379.205,14620
2024-02-05,1377.804,1377.819,1352.701,1368.203,19951
2024-02-06,1368.896,1374.654,1367.511,1369.66,12186
2024-02-07,1368.967,1372.378,1354.861,1355.373,14785
2024-02-08,1356.79,1356.971,1350.687,1351.444,17812
2024-02-09,1355.223,1363.125,1348.785,1361.368,6682
2024-02-12,1351.411,1352.797,1246.541,1316.111,25377
2024-02-13,1315.229,1339.781,1306.685,1330.288,19184
2024-02-14,1329.721,1329.721,1320.163,1327.542,5354
2024-02-15,1325.486,1325.667,1318.625,1321.124,9514
2024-02-16,1320.644,1327.664,1320.614,1326.999,29082
2024-02-19,1328.543,1328.87,1317.433,1318.125,15651
2024-02-20,1322.936,1327.137,1322.245,1323.87,12458
2024-02-21,1324.232,1341.196,1324.232,1328.945,28233
2024-02-22,1327.563,1339.176,1327.563,1339.161,25911
2024-02-23,1340.857,1344.073,1334.535,1339.933,9286
2024-02-26,1339.219,1341.722,1329.261,1331.294,29604
2024-02-27,1329.706,1337.955,1329.706,1337.264,8114
2024-02-28,1337.955,1340.159,1333.295,1334.497,12585
2024-02-29,1334.498,1340.205,1331.921,1335.552,9279
2024-03-01,1343.284,1350.573,1331.52,1344.829,8645
2024-03-04,1335.386,1335.386,1322.986,1327.697,12281
2024-03-05,1325.41,1356.391,1324.867,1356.391,16362
2024-03-06,1357.275,1357.275,1339.206,1340.783,21057
2024-03-07,1340.088,1342.162,1338.303,1339.202,8266
2024-03-08,1339.202,1339.893,1336.976,1337.868,17646
2024-03-11,1336.868,1339.255,1331.378,1336.501,23061
2024-03-12,1337.016,1337.016,1313.738,1336.698,8434
2024-03-13,1334.479,1336.189,1329.269,1331.351,14966
2024-03-14,1326.828,1333.248,1326.828,1330.279,17203
2024-03-15,1333.366,1336.292,1323.802,1332.004,15993
2024-03-18,1329.731,1330.214,1310.656,1320.624,12334
2024-03-19,1319.928,1327.862,1312.369,1313.389,5849
2024-03-20,1313.06,1326.985,1312.33,1323.649,3846
2024-03-21,1325.227,1325.364,1316.952,1317.648,1847
2024-03-22,1316.109,1326.987,1314.522,1326.104,6301
2024-03-25,1325.287,1325.287,1317.377,1319.545,20888
2024-03-26,1317.459,1324.783,1309.462,1319.825,7679
2024-03-27,1322.817,1328.99,1322.817,1327.267,5369
2024-03-28,1322.979,1326.092,1318.785,1319.477,8757
2024-04-02,1317.366,1323.569,1317.366,1319.695,11930
2024-04-03,1312.192,1321.154,1305.859,1312.018,16114
2024-04-04,1311.923,1325.424,1310.589,1325.424,7196
2024-04-05,1323.594,1327.268,1313.125,1318.965,71191
2024-04-08,1322.509,1328.923,1321.761,1321.829,30894
2024-04-09,1323.649,1327.023,1318.329,1327.023,38353
2024-04-10,1325.938,1328.129,1323.144,1325.922,36675
2024-04-11,1323.185,1327.089,1321.146,1324.061,27829
2024-04-12,1324.364,1328.594,1322.436,1326.95,14765
2024-04-15,1325.068,1331.602,1316.14,1320.475,14440
2024-04-16,1325.333,1327.28,1318.604,1324.838,20086
2024-04-17,1315.068,1325.573,1314.791,1325.201,4328
2024-04-18,1323.101,1323.59,1319.368,1322.86,5619
2024-04-19,1323.194,1326.751,1314.606,1316.554,4880
2024-04-22,1321.191,1346.599,1319.851,1344.099,11354
2024-04-23,1342.553,1343.437,1273.263,1312.176,11776
2024-04-24,1312.581,1312.612,1300.466,1311.417,9549
2024-04-25,1266.885,1300.888,1266.608,1291.733,13054
2024-04-26,1291.668,1303.179,1289.845,1299.182,12084
2024-04-29,1298.531,1304.222,1259.892,1298.375,7877
2024-04-30,1282.983,1300.216,1282.983,1288.405,17754
2024-05-02,1288.405,1297.068,1284.579,1292.517,200892
2024-05-03,1287.317,1299.951,1282.705,1299.951,15032
2024-05-07,1278.116,1286.264,1268.787,1276.428,13411
2024-05-08,1273.536,1282.419,1270.94,1281.826,38752
2024-05-10,1278.505,1279.201,1263.296,1272.659,33129
2024-05-13,1270.839,1272.661,1257.542,1259.443,84302
2024-05-14,1264.665,1266.88,1252.833,1262.557,34185
2024-05-15,1261.097,1264.715,1259.242,1263.831,36072
2024-05-16,1262.925,1264.896,1251.794,1253.573,86425
2024-05-17,1259.002,1296.467,1224.266,1229.691,267711
2024-05-20,1225.024,1238.203,1225.024,1229.605,58137
2024-05-21,1228.721,1242.448,1211.354,1211.354,64991
2024-05-22,1208.54,1238.592,1195.744,1195.744,70554
2024-05-23,1195.002,1222.738,1195.002,1198.745,47825
2024-05-24,1187.455,1208.247,1187.178,1207.97,54081
2024-05-27,1199.115,1205.478,1188.323,1190.644,31213
2024-05-28,1191.579,1205.242,1186.222,1204.24,21029
2024-05-29,1204.421,1204.421,1185.721,1186.084,11555
2024-05-30,1187.448,1210.63,1185.359,1206.499,49974
2024-05-31,1207.659,1214.826,1199.609,1214.826,25536
2024-06-03,1214.549,1218.69,1204.618,1218.413,65073
2024-06-04,1218.05,1225.496,1212.351,1223.377,27746
2024-06-05,1220.629,1231.49,1218.753,1229.638,32437
2024-06-06,1229.095,1245.281,1228.784,1244.388,40784
2024-06-07,1250.11,1254.25,1219.262,1251.618,9537
2024-06-10,1252.645,1252.953,1235.196,1251,20995
2024-06-11,1249.936,1252.122,1233.161,1252.122,34850
2024-06-12,1251.606,1254.227,1245.501,1245.501,44743
2024-06-13,1244.8,1252.697,1235.732,1235.763,10184
2024-06-14,1244.056,1250.241,1244.056,1248.229,17147
2024-06-17,1248.653,1257.098,1246.279,1256.543,33451
2024-06-18,1256.301,1263.292,1235.786,1255.637,37695
2024-06-19,1255.36,1257.376,1245.741,1251.3,7669
2024-06-20,1246.37,1246.37,1039.87,1124.255,5936
2024-06-21,1126.725,1152.182,1098.537,1098.536,11747
2024-06-25,1127.545,1136.503,1120.165,1134.956,17602
2024-06-26,1134.373,1143.093,1103.221,1119.517,7888
2024-06-27,1122.219,1129.069,1117.577,1128.911,20997
2024-06-28,1126.531,1144.66,1109.824,1111.752,10976
2024-07-01,1064.924,1065.292,870.494,887.178,23090
2024-07-02,886.477,899.78,862.988,890.193,11440
2024-07-03,897.893,898.296,888.751,891.175,30206
2024-07-04,892.503,944.935,892.503,916.825,21411
2024-07-05,928.7,953.052,926.161,933.332,62966
2024-07-08,931.352,941.594,926.507,931.077,17124
2024-07-09,929.334,937.918,920.26,924.406,39646
2024-07-10,927.118,928.887,887.64,899.59,66359
2024-07-11,911.212,922.833,900.939,919.948,10460
2024-07-12,905.227,930.225,905.227,922.421,10010
2024-07-15,907.862,931.626,904.433,915.856,13013
2024-07-16,909.16,934.139,905.124,932.663,21613
2024-07-17,931.308,942.385,928.564,933.038,21250
2024-07-18,933.315,941.44,930.766,931.239,26172
2024-07-19,931.458,932.462,922.604,926.062,53187
2024-07-22,911.679,924.93,905.689,924.93,99373
2024-07-23,925.293,928.188,912.063,913.467,6523
2024-07-24,905.719,919.741,903.158,911.364,12226
2024-07-25,886.183,897.28,848.218,879.788,18120
2024-07-26,878.905,878.935,855.232,866.706,13293
2024-07-29,867.817,872.092,860.689,868.234,9628
2024-07-30,866.686,875.208,858.077,858.851,21975
2024-07-31,856.979,860.849,836.274,856.876,12185
2024-08-01,856.784,861.461,853.713,855.033,102140
2024-08-02,854.849,861.445,850.962,860.96,13184
2024-08-05,854.943,854.943,842.172,847.992,61219
2024-08-06,847.315,852.743,843.081,843.081,24968
2024-08-07,841.493,847.666,841.493,844.836,9170
2024-08-08,847,853.884,845.692,848.074,19718
2024-08-09,846.6,874.512,845.898,866.489,45504
2024-08-12,867.287,881.011,867.01,878.348,25635
2024-08-13,874.625,881.177,874.625,878.852,18530
2024-08-14,879.181,885.439,879.181,882.663,69237
2024-08-15,881.062,882.349,877.443,881.895,11687
2024-08-16,882.67,883.578,877.625,877.626,10858
2024-08-19,881.772,882.201,863.692,863.692,8718
2024-08-20,863.785,900.352,863.785,896.534,4607
2024-08-21,889.483,908.175,889.483,907.898,29395
2024-08-22,908.175,908.175,884.772,899.347,15635
2024-08-23,884.904,902.753,850.258,886.295,14825
2024-08-26,886.146,888.252,880.833,884.99,25609
2024-08-27,885.148,887.108,884.157,884.157,67929
2024-08-28,889.407,890.504,883.05,883.05,12162
2024-08-29,881.952,885.348,875.137,884.921,18498
2024-08-30,880.776,887.589,880.239,887.589,17227
2024-09-02,886.491,887.589,872.803,880.616,50376
2024-09-03,875.946,876.346,868.954,876.346,24559
2024-09-04,873.387,873.387,867.13,870.61,57190
2024-09-05,871.831,873.133,862.725,869.591,28802
2024-09-06,870.459,871.218,863.626,865.924,25715
2024-09-09,865.059,879.27,865.059,877.471,17756
2024-09-10,874.702,878.18,872.215,876.894,6208
2024-09-11,876.793,877.89,871.918,877.504,30157
2024-09-12,877.792,878.87,874.856,878.64,24811
2024-09-13,878.259,879.301,867.129,870.183,33078
2024-09-16,872.29,877.342,868.423,875.766,14920
2024-09-17,874.398,875.521,873.97,875.521,9619
2024-09-18,875.62,881.894,874.198,880.761,11298
2024-09-19,876.205,881.747,869.276,877.571,34597
2024-09-20,880.255,888.783,879.414,887.154,15337
2024-09-23,887.583,893.51,880.986,892.388,19439
2024-09-24,891.693,892.644,871.006,885.979,3010
2024-09-25,867.563,885.047,867.563,880.963,22430
2024-09-26,880.186,882.501,873.469,881.807,21687
2024-09-27,874.557,874.573,867.011,872.065,18568
2024-09-30,871.746,874.552,869.341,874.457,35445
2024-10-01,878.406,884.472,867.574,875.854,17585
2024-10-02,875.854,880.766,874.515,880.766,38127
2024-10-03,882.059,885.502,879.691,884.79,37404
2024-10-04,882.44,885.024,870.381,875.847,14177
2024-10-07,870.246,875.896,869.071,869.75,15322
2024-10-08,872.709,878.143,872.709,876.583,17393
2024-10-09,876.583,882.345,875.453,882.345,46922
2024-10-10,882.629,882.629,876.171,880.125,28763
2024-10-11,882.385,883.474,879.374,881.874