Date,Open,High,Low,Close,Volume
2000-01-03,141.54,141.54,141.54,141.54,0
2000-01-04,140.49,140.49,140.49,140.49,0
2000-01-05,136.31,136.31,136.31,136.31,0
2000-01-06,135.74,135.74,135.74,135.74,0
2000-01-07,136.38,136.38,136.38,136.38,0
2000-01-10,138.52,138.52,138.52,138.52,0
2000-01-11,138.77,138.77,138.77,138.77,0
2000-01-12,137.52,137.52,137.52,137.52,0
2000-01-13,136.47,136.47,136.47,136.47,0
2000-01-14,139.31,139.31,139.31,139.31,0
2000-01-17,140.06,140.06,140.06,140.06,0
2000-01-18,137.81,137.81,137.81,137.81,0
2000-01-19,136.64,136.64,136.64,136.64,0
2000-01-20,137.1,137.1,137.1,137.1,0
2000-01-21,138.5,138.5,138.5,138.5,0
2000-01-24,140.3,140.3,140.3,140.3,0
2000-01-25,138.14,138.14,138.14,138.14,0
2000-01-26,138.53,138.53,138.53,138.53,0
2000-01-27,137.9,137.9,137.9,137.9,0
2000-01-28,138.48,138.48,138.48,138.48,0
2000-01-31,138.46,138.46,138.46,138.46,0
2000-02-01,142.04,142.04,142.04,142.04,0
2000-02-02,143.42,143.42,143.42,143.42,0
2000-02-03,143.39,143.39,143.39,143.39,0
2000-02-04,143.17,143.17,143.17,143.17,0
2000-02-07,141.45,141.45,141.45,141.45,0
2000-02-08,143.53,143.53,143.53,143.53,0
2000-02-09,146.06,146.06,146.06,146.06,0
2000-02-10,146.07,146.07,146.07,146.07,0
2000-02-11,148.69,148.69,148.69,148.69,0
2000-02-14,154.63,154.63,154.63,154.63,0
2000-02-15,160.3,160.3,160.3,160.3,0
2000-02-16,165.53,165.53,165.53,165.53,0
2000-02-17,164.46,164.46,164.46,164.46,0
2000-02-18,164.32,164.32,164.32,164.32,0
2000-02-21,160.59,160.59,160.59,160.59,0
2000-02-22,164.99,164.99,164.99,164.99,0
2000-02-23,169.64,169.64,169.64,169.64,0
2000-02-24,169.64,169.64,169.64,169.64,0
2000-02-25,171.81,171.81,171.81,171.81,0
2000-02-28,170.41,170.41,170.41,170.41,0
2000-02-29,165.45,165.45,165.45,165.45,0
2000-03-01,167.44,167.44,167.44,167.44,0
2000-03-02,168.06,168.06,168.06,168.06,0
2000-03-03,168.2,168.2,168.2,168.2,0
2000-03-06,169.5,169.5,169.5,169.5,0
2000-03-07,167.24,167.24,167.24,167.24,0
2000-03-08,167.39,167.39,167.39,167.39,0
2000-03-09,167.87,167.87,167.87,167.87,0
2000-03-10,167.7,167.7,167.7,167.7,0
2000-03-13,170.47,170.47,170.47,170.47,0
2000-03-14,171.99,171.99,171.99,171.99,0
2000-03-15,171.9,171.9,171.9,171.9,0
2000-03-16,169.07,169.07,169.07,169.07,0
2000-03-17,170.32,170.32,170.32,170.32,0
2000-03-20,168.04,168.04,168.04,168.04,0
2000-03-21,166.58,166.58,166.58,166.58,0
2000-03-22,168.86,168.86,168.86,168.86,0
2000-03-23,168.73,168.73,168.73,168.73,0
2000-03-24,169.5,169.5,169.5,169.5,0
2000-03-27,170,170,170,170,0
2000-03-28,172.65,172.65,172.65,172.65,0
2000-03-29,176.04,176.04,176.04,176.04,0
2000-03-30,174.68,174.68,174.68,174.68,0
2000-03-31,171.86,171.86,171.86,171.86,0
2000-04-03,169.6,169.6,169.6,169.6,0
2000-04-04,163.1,163.1,163.1,163.1,0
2000-04-05,157.95,157.95,157.95,157.95,0
2000-04-06,159.71,159.71,159.71,159.71,0
2000-04-07,160.86,160.86,160.86,160.86,0
2000-04-10,163.04,163.04,163.04,163.04,0
2000-04-11,161.15,161.15,161.15,161.15,0
2000-04-12,161.43,161.43,161.43,161.43,0
2000-04-13,160.92,160.92,160.92,160.92,0
2000-04-14,158.46,158.46,158.46,158.46,0
2000-04-17,149.42,149.42,149.42,149.42,0
2000-04-18,151.2,151.2,151.2,151.2,0
2000-04-19,152.23,152.23,152.23,152.23,0
2000-04-20,153.07,153.07,153.07,153.07,0
2000-04-21,153.07,153.07,153.07,153.07,0
2000-04-24,152.59,152.59,152.59,152.59,0
2000-04-25,151.15,151.15,151.15,151.15,0
2000-04-26,155.03,155.03,155.03,155.03,0
2000-04-27,154.06,154.06,154.06,154.06,0
2000-04-28,157.88,157.88,157.88,157.88,0
2000-05-01,157.88,157.88,157.88,157.88,0
2000-05-02,156,156,156,156,0
2000-05-03,156.88,156.88,156.88,156.88,0
2000-05-04,155.58,155.58,155.58,155.58,0
2000-05-05,155.76,155.76,155.76,155.76,0
2000-05-08,154.6,154.6,154.6,154.6,0
2000-05-09,153.13,153.13,153.13,153.13,0
2000-05-10,153.42,153.42,153.42,153.42,0
2000-05-11,153.67,153.67,153.67,153.67,0
2000-05-12,155.03,155.03,155.03,155.03,0
2000-05-15,153.5,153.5,153.5,153.5,0
2000-05-16,153.33,153.33,153.33,153.33,0
2000-05-17,153.22,153.22,153.22,153.22,0
2000-05-18,153.05,153.05,153.05,153.05,0
2000-05-19,150.98,150.98,150.98,150.98,0
2000-05-22,150.86,150.86,150.86,150.86,0
2000-05-23,150.22,150.22,150.22,150.22,0
2000-05-24,147.32,147.32,147.32,147.32,0
2000-05-25,147.63,147.63,147.63,147.63,0
2000-05-26,146.05,146.05,146.05,146.05,0
2000-05-29,146.28,146.28,146.28,146.28,0
2000-05-30,144.37,144.37,144.37,144.37,0
2000-05-31,140.26,140.26,140.26,140.26,0
2000-06-01,141.87,141.87,141.87,141.87,0
2000-06-02,142.51,142.51,142.51,142.51,0
2000-06-05,142.51,142.51,142.51,142.51,0
2000-06-06,141.34,141.34,141.34,141.34,0
2000-06-07,140.68,140.68,140.68,140.68,0
2000-06-08,141.08,141.08,141.08,141.08,0
2000-06-09,141.5,141.5,141.5,141.5,0
2000-06-12,141.2,141.2,141.2,141.2,0
2000-06-13,140.1,140.1,140.1,140.1,0
2000-06-14,133.99,133.99,133.99,133.99,0
2000-06-15,134.43,134.43,134.43,134.43,0
2000-06-16,134.37,134.37,134.37,134.37,0
2000-06-19,133.91,133.91,133.91,133.91,0
2000-06-20,134.74,134.74,134.74,134.74,0
2000-06-21,133.52,133.52,133.52,133.52,0
2000-06-22,135.39,135.39,135.39,135.39,0
2000-06-23,135.39,135.39,135.39,135.39,0
2000-06-26,135.04,135.04,135.04,135.04,0
2000-06-27,134.42,134.42,134.42,134.42,0
2000-06-28,135.92,135.92,135.92,135.92,0
2000-06-29,137.03,137.03,137.03,137.03,0
2000-06-30,136.85,136.85,136.85,136.85,0
2000-07-03,137.28,137.28,137.28,137.28,0
2000-07-04,137.89,137.89,137.89,137.89,0
2000-07-05,137.85,137.85,137.85,137.85,0
2000-07-06,137.43,137.43,137.43,137.43,0
2000-07-07,138.24,138.24,138.24,138.24,0
2000-07-10,138.39,138.39,138.39,138.39,0
2000-07-11,138.13,138.13,138.13,138.13,0
2000-07-12,137.16,137.16,137.16,137.16,0
2000-07-13,137.21,137.21,137.21,137.21,0
2000-07-14,137.99,137.99,137.99,137.99,0
2000-07-17,138.34,138.34,138.34,138.34,0
2000-07-18,137.99,137.99,137.99,137.99,0
2000-07-19,138.38,138.38,138.38,138.38,0
2000-07-20,139.07,139.07,139.07,139.07,0
2000-07-21,139.44,139.44,139.44,139.44,0
2000-07-24,138.67,138.67,138.67,138.67,0
2000-07-25,139.64,139.64,139.64,139.64,0
2000-07-26,138.73,138.73,138.73,138.73,0
2000-07-27,138.89,138.89,138.89,138.89,0
2000-07-28,139.32,139.32,139.32,139.32,0
2000-07-31,138.45,138.45,138.45,138.45,0
2000-08-01,138.71,138.71,138.71,138.71,0
2000-08-02,138.31,138.31,138.31,138.31,0
2000-08-03,137.21,137.21,137.21,137.21,0
2000-08-04,136.01,136.01,136.01,136.01,0
2000-08-07,138.53,138.53,138.53,138.53,0
2000-08-08,137.52,137.52,137.52,137.52,0
2000-08-09,137.1,137.1,137.1,137.1,0
2000-08-10,138.94,138.94,138.94,138.94,0
2000-08-11,139.39,139.39,139.39,139.39,0
2000-08-14,136.71,136.71,136.71,136.71,0
2000-08-15,136.7,136.7,136.7,136.7,0
2000-08-16,133.6,133.6,133.6,133.6,0
2000-08-17,134.75,134.75,134.75,134.75,0
2000-08-18,133.3,133.3,133.3,133.3,0
2000-08-21,132.79,132.79,132.79,132.79,0
2000-08-22,133.35,133.35,133.35,133.35,0
2000-08-23,133.42,133.42,133.42,133.42,0
2000-08-24,133.65,133.65,133.65,133.65,0
2000-08-25,132.96,132.96,132.96,132.96,0
2000-08-28,143.09,143.09,143.09,143.09,0
2000-08-29,140.94,140.94,140.94,140.94,0
2000-08-30,146.49,146.49,146.49,146.49,0
2000-08-31,146.06,146.06,146.06,146.06,0
2000-09-01,146.48,146.48,146.48,146.48,0
2000-09-04,144.91,144.91,144.91,144.91,0
2000-09-05,144.98,144.98,144.98,144.98,0
2000-09-06,145.18,145.18,145.18,145.18,0
2000-09-07,145.09,145.09,145.09,145.09,0
2000-09-08,144.21,144.21,144.21,144.21,0
2000-09-11,143.58,143.58,143.58,143.58,0
2000-09-12,143.65,143.65,143.65,143.65,0
2000-09-13,143.76,143.76,143.76,143.76,0
2000-09-14,144.71,144.71,144.71,144.71,0
2000-09-15,143.69,143.69,143.69,143.69,0
2000-09-18,143.92,143.92,143.92,143.92,0
2000-09-19,143.7,143.7,143.7,143.7,0
2000-09-20,141.45,141.45,141.45,141.45,0
2000-09-21,139.57,139.57,139.57,139.57,0
2000-09-22,133.31,133.31,133.31,133.31,0
2000-09-25,135.36,135.36,135.36,135.36,0
2000-09-26,134.85,134.85,134.85,134.85,0
2000-09-27,135.05,135.05,135.05,135.05,0
2000-09-28,135.38,135.38,135.38,135.38,0
2000-09-29,135.64,135.64,135.64,135.64,0
2000-10-02,136.11,136.11,136.11,136.11,0
2000-10-03,136.43,136.43,136.43,136.43,0
2000-10-04,136.47,136.47,136.47,136.47,0
2000-10-05,136.75,136.75,136.75,136.75,0
2000-10-06,136.56,136.56,136.56,136.56,0
2000-10-09,136.47,136.47,136.47,136.47,0
2000-10-10,134.61,134.61,134.61,134.61,0
2000-10-11,132.6,132.6,132.6,132.6,0
2000-10-12,134.21,134.21,134.21,134.21,0
2000-10-13,132.71,132.71,132.71,132.71,0
2000-10-16,133.73,133.73,133.73,133.73,0
2000-10-17,134.25,134.25,134.25,134.25,0
2000-10-18,134.58,134.58,134.58,134.58,0
2000-10-19,135.33,135.33,135.33,135.33,0
2000-10-20,136.83,136.83,136.83,136.83,0
2000-10-23,137.34,137.34,137.34,137.34,0
2000-10-24,139.19,139.19,139.19,139.19,0
2000-10-25,141.66,141.66,141.66,141.66,0
2000-10-26,140.82,140.82,140.82,140.82,0
2000-10-27,141.56,141.56,141.56,141.56,0
2000-10-30,141.18,141.18,141.18,141.18,0
2000-10-31,140.53,140.53,140.53,140.53,0
2000-11-01,141.77,141.77,141.77,141.77,0
2000-11-02,141.23,141.23,141.23,141.23,0
2000-11-03,141.26,141.26,141.26,141.26,0
2000-11-06,142.78,142.78,142.78,142.78,0
2000-11-07,144.02,144.02,144.02,144.02,0
2000-11-08,144.47,144.47,144.47,144.47,0
2000-11-09,145.93,145.93,145.93,145.93,0
2000-11-10,144.73,144.73,144.73,144.73,0
2000-11-13,144.03,144.03,144.03,144.03,0
2000-11-14,144.09,144.09,144.09,144.09,0
2000-11-15,145.23,145.23,145.23,145.23,0
2000-11-16,142.91,142.91,142.91,142.91,0
2000-11-17,142.97,142.97,142.97,142.97,0
2000-11-20,144.39,144.39,144.39,144.39,0
2000-11-21,143.9,143.9,143.9,143.9,0
2000-11-22,141.77,141.77,141.77,141.77,0
2000-11-23,142.28,142.28,142.28,142.28,0
2000-11-24,143.22,143.22,143.22,143.22,0
2000-11-27,144.78,144.78,144.78,144.78,0
2000-11-28,142.77,142.77,142.77,142.77,0
2000-11-29,141.15,141.15,141.15,141.15,0
2000-11-30,139.47,139.47,139.47,139.47,0
2000-12-01,139.1,139.1,139.1,139.1,0
2000-12-04,137.67,137.67,137.67,137.67,0
2000-12-05,137.98,137.98,137.98,137.98,0
2000-12-06,139.32,139.32,139.32,139.32,0
2000-12-07,138.32,138.32,138.32,138.32,0
2000-12-08,138.26,138.26,138.26,138.26,0
2000-12-11,138.78,138.78,138.78,138.78,0
2000-12-12,139.88,139.88,139.88,139.88,0
2000-12-13,140.04,140.04,140.04,140.04,0
2000-12-14,139.6,139.6,139.6,139.6,0
2000-12-15,138.85,138.85,138.85,138.85,0
2000-12-18,137.83,137.83,137.83,137.83,0
2000-12-19,137.74,137.74,137.74,137.74,0
2000-12-20,136.5,136.5,136.5,136.5,0
2000-12-21,136.87,136.87,136.87,136.87,0
2000-12-22,136.96,136.96,136.96,136.96,0
2000-12-25,136.96,136.96,136.96,136.96,0
2000-12-26,136.96,136.96,136.96,136.96,0
2000-12-27,136.45,136.45,136.45,136.45,0
2000-12-28,137.5,137.5,137.5,137.5,0
2000-12-29,138.24,138.24,138.24,138.24,0
2001-01-01,138.24,138.24,138.24,138.24,0
2001-01-02,139.01,139.01,139.01,139.01,0
2001-01-03,137.14,137.14,137.14,137.14,0
2001-01-04,138.17,138.17,138.17,138.17,0
2001-01-05,137.61,137.61,137.61,137.61,0
2001-01-08,137.05,137.05,137.05,137.05,0
2001-01-09,137.71,137.71,137.71,137.71,0
2001-01-10,138.72,138.72,138.72,138.72,0
2001-01-11,138.12,138.12,138.12,138.12,0
2001-01-12,139.15,139.15,139.15,139.15,0
2001-01-15,139.72,139.72,139.72,139.72,0
2001-01-16,140.15,140.15,140.15,140.15,0
2001-01-17,141.41,141.41,141.41,141.41,0
2001-01-18,141.53,141.53,141.53,141.53,0
2001-01-19,142.01,142.01,142.01,142.01,0
2001-01-22,142.48,142.48,142.48,142.48,0
2001-01-23,143.09,143.09,143.09,143.09,0
2001-01-24,143,143,143,143,0
2001-01-25,143.28,143.28,143.28,143.28,0
2001-01-26,141.75,141.75,141.75,141.75,0
2001-01-29,140.89,140.89,140.89,140.89,0
2001-01-30,140.24,140.24,140.24,140.24,0
2001-01-31,140.14,140.14,140.14,140.14,0
2001-02-01,140.17,140.17,140.17,140.17,0
2001-02-02,140.97,140.97,140.97,140.97,0
2001-02-05,141.16,141.16,141.16,141.16,0
2001-02-06,141.01,141.01,141.01,141.01,0
2001-02-07,141.95,141.95,141.95,141.95,0
2001-02-08,140.35,140.35,140.35,140.35,0
2001-02-09,139.39,139.39,139.39,139.39,0
2001-02-12,139.47,139.47,139.47,139.47,0
2001-02-13,139.22,139.22,139.22,139.22,0
2001-02-14,136.77,136.77,136.77,136.77,0
2001-02-15,137.03,137.03,137.03,137.03,0
2001-02-16,136.53,136.53,136.53,136.53,0
2001-02-19,134.01,134.01,134.01,134.01,0
2001-02-20,132.92,132.92,132.92,132.92,0
2001-02-21,131.21,131.21,131.21,131.21,0
2001-02-22,134.06,134.06,134.06,134.06,0
2001-02-23,131.74,131.74,131.74,131.74,0
2001-02-26,132.6,132.6,132.6,132.6,0
2001-02-27,132.92,132.92,132.92,132.92,0
2001-02-28,131.89,131.89,131.89,131.89,0
2001-03-01,131.61,131.61,131.61,131.61,0
2001-03-02,131.78,131.78,131.78,131.78,0
2001-03-05,129.27,129.27,129.27,129.27,0
2001-03-06,129.57,129.57,129.57,129.57,0
2001-03-07,129.38,129.38,129.38,129.38,0
2001-03-08,130.46,130.46,130.46,130.46,0
2001-03-09,129.97,129.97,129.97,129.97,0
2001-03-12,129,129,129,129,0
2001-03-13,128.08,128.08,128.08,128.08,0
2001-03-14,128.59,128.59,128.59,128.59,0
2001-03-15,126.93,126.93,126.93,126.93,0
2001-03-16,126.23,126.23,126.23,126.23,0
2001-03-19,125.65,125.65,125.65,125.65,0
2001-03-20,127.33,127.33,127.33,127.33,0
2001-03-21,125.33,125.33,125.33,125.33,0
2001-03-22,123.15,123.15,123.15,123.15,0
2001-03-23,123.73,123.73,123.73,123.73,0
2001-03-26,123.8,123.8,123.8,123.8,0
2001-03-27,121.4,121.4,121.4,121.4,0
2001-03-28,124.1,124.1,124.1,124.1,0
2001-03-29,123.42,123.42,123.42,123.42,0
2001-03-30,124.79,124.79,124.79,124.79,0
2001-04-02,125.24,125.24,125.24,125.24,0
2001-04-03,124.42,124.42,124.42,124.42,0
2001-04-04,121.56,121.56,121.56,121.56,0
2001-04-05,121.62,121.62,121.62,121.62,0
2001-04-06,123.57,123.57,123.57,123.57,0
2001-04-09,123.36,123.36,123.36,123.36,0
2001-04-10,124.98,124.98,124.98,124.98,0
2001-04-11,126.66,126.66,126.66,126.66,0
2001-04-12,127.86,127.86,127.86,127.86,0
2001-04-13,127.86,127.86,127.86,127.86,0
2001-04-16,129.1,129.1,129.1,129.1,0
2001-04-17,127.56,127.56,127.56,127.56,0
2001-04-18,130.06,130.06,130.06,130.06,0
2001-04-19,131.11,131.11,131.11,131.11,0
2001-04-20,131.94,131.94,131.94,131.94,0
2001-04-23,130.69,130.69,130.69,130.69,0
2001-04-24,129.89,129.89,129.89,129.89,0
2001-04-25,130.64,130.64,130.64,130.64,0
2001-04-26,131.63,131.63,131.63,131.63,0
2001-04-27,131.93,131.93,131.93,131.93,0
2001-04-30,134.81,134.81,134.81,134.81,0
2001-05-01,134.81,134.81,134.81,134.81,0
2001-05-02,135.28,135.28,135.28,135.28,0
2001-05-03,134.43,134.43,134.43,134.43,0
2001-05-04,134.71,134.71,134.71,134.71,0
2001-05-07,134.59,134.59,134.59,134.59,0
2001-05-08,135.07,135.07,135.07,135.07,0
2001-05-09,135.88,135.88,135.88,135.88,0
2001-05-10,136.52,136.52,136.52,136.52,0
2001-05-11,138.8,138.8,138.8,138.8,0
2001-05-14,137.81,137.81,137.81,137.81,0
2001-05-15,138.3,138.3,138.3,138.3,0
2001-05-16,139.07,139.07,139.07,139.07,0
2001-05-17,140.69,140.69,140.69,140.69,0
2001-05-18,143.38,143.38,143.38,143.38,0
2001-05-21,142.98,142.98,142.98,142.98,0
2001-05-22,144.36,144.36,144.36,144.36,0
2001-05-23,146.73,146.73,146.73,146.73,0
2001-05-24,148.88,148.88,148.88,148.88,0
2001-05-25,149.87,149.87,149.87,149.87,0
2001-05-28,150.6,150.6,150.6,150.6,0
2001-05-29,148.7,148.7,148.7,148.7,0
2001-05-30,146.82,146.82,146.82,146.82,0
2001-05-31,147.83,147.83,147.83,147.83,0
2001-06-01,145.44,145.44,145.44,145.44,0
2001-06-04,144.99,144.99,144.99,144.99,0
2001-06-05,146.96,146.96,146.96,146.96,0
2001-06-06,146.83,146.83,146.83,146.83,0
2001-06-07,145.11,145.11,145.11,145.11,0
2001-06-08,146.05,146.05,146.05,146.05,0
2001-06-11,146.04,146.04,146.04,146.04,0
2001-06-12,144.08,144.08,144.08,144.08,0
2001-06-13,141.34,141.34,141.34,141.34,0
2001-06-14,139.49,139.49,139.49,139.49,0
2001-06-15,138.84,138.84,138.84,138.84,0
2001-06-18,137.53,137.53,137.53,137.53,0
2001-06-19,138.42,138.42,138.42,138.42,0
2001-06-20,136.85,136.85,136.85,136.85,0
2001-06-21,137.57,137.57,137.57,137.57,0
2001-06-22,138.7,138.7,138.7,138.7,0
2001-06-25,138.51,138.51,138.51,138.51,0
2001-06-26,138.34,138.34,138.34,138.34,0
2001-06-27,139.33,139.33,139.33,139.33,0
2001-06-28,140.39,140.39,140.39,140.39,0
2001-06-29,141.63,141.63,141.63,141.63,0
2001-07-02,141.23,141.23,141.23,141.23,0
2001-07-03,141.56,141.56,141.56,141.56,0
2001-07-04,143.22,143.22,143.22,143.22,0
2001-07-05,142.91,142.91,142.91,142.91,0
2001-07-06,141.94,141.94,141.94,141.94,0
2001-07-09,140.95,140.95,140.95,140.95,0
2001-07-10,141.33,141.33,141.33,141.33,0
2001-07-11,140.87,140.87,140.87,140.87,0
2001-07-12,140.76,140.76,140.76,140.76,0
2001-07-13,140.69,140.69,140.69,140.69,0
2001-07-16,140.8,140.8,140.8,140.8,0
2001-07-17,140.23,140.23,140.23,140.23,0
2001-07-18,140.13,140.13,140.13,140.13,0
2001-07-19,139.21,139.21,139.21,139.21,0
2001-07-20,137.97,137.97,137.97,137.97,0
2001-07-23,138.17,138.17,138.17,138.17,0
2001-07-24,137.41,137.41,137.41,137.41,0
2001-07-25,137.49,137.49,137.49,137.49,0
2001-07-26,135.64,135.64,135.64,135.64,0
2001-07-27,135.89,135.89,135.89,135.89,0
2001-07-30,136.72,136.72,136.72,136.72,0
2001-07-31,137.12,137.12,137.12,137.12,0
2001-08-01,137.28,137.28,137.28,137.28,0
2001-08-02,137.47,137.47,137.47,137.47,0
2001-08-03,137.22,137.22,137.22,137.22,0
2001-08-06,135.91,135.91,135.91,135.91,0
2001-08-07,135.17,135.17,135.17,135.17,0
2001-08-08,134.27,134.27,134.27,134.27,0
2001-08-09,132.65,132.65,132.65,132.65,0
2001-08-10,131.34,131.34,131.34,131.34,0
2001-08-13,129.52,129.52,129.52,129.52,0
2001-08-14,130.76,130.76,130.76,130.76,0
2001-08-15,131.74,131.74,131.74,131.74,0
2001-08-16,130.2,130.2,130.2,130.2,0
2001-08-17,130.56,130.56,130.56,130.56,0
2001-08-20,130.56,130.56,130.56,130.56,0
2001-08-21,129.62,129.62,129.62,129.62,0
2001-08-22,128.74,128.74,128.74,128.74,0
2001-08-23,130.99,130.99,130.99,130.99,0
2001-08-24,131.98,131.98,131.98,131.98,0
2001-08-27,132.27,132.27,132.27,132.27,0
2001-08-28,130.88,130.88,130.88,130.88,0
2001-08-29,129.51,129.51,129.51,129.51,0
2001-08-30,129.18,129.18,129.18,129.18,0
2001-08-31,127.64,127.64,127.64,127.64,0
2001-09-03,122.26,122.26,122.26,122.26,0
2001-09-04,122.56,122.56,122.56,122.56,0
2001-09-05,122.38,122.38,122.38,122.38,0
2001-09-06,120.42,120.42,120.42,120.42,0
2001-09-07,118.47,118.47,118.47,118.47,0
2001-09-10,115.81,115.81,115.81,115.81,0
2001-09-11,117.05,117.05,117.05,117.05,0
2001-09-12,111.78,111.78,111.78,111.78,0
2001-09-13,115.02,115.02,115.02,115.02,0
2001-09-14,115.01,115.01,115.01,115.01,0
2001-09-17,112.18,112.18,112.18,112.18,0
2001-09-18,113.34,113.34,113.34,113.34,0
2001-09-19,114.89,114.89,114.89,114.89,0
2001-09-20,114.31,114.31,114.31,114.31,0
2001-09-21,110.73,110.73,110.73,110.73,0
2001-09-24,111.57,111.57,111.57,111.57,0
2001-09-25,112.99,112.99,112.99,112.99,0
2001-09-26,116.52,116.52,116.52,116.52,0
2001-09-27,119.71,119.71,119.71,119.71,0
2001-09-28,122.72,122.72,122.72,122.72,0
2001-10-01,122.03,122.03,122.03,122.03,0
2001-10-02,122.18,122.18,122.18,122.18,0
2001-10-03,121.46,121.46,121.46,121.46,0
2001-10-04,125.82,125.82,125.82,125.82,0
2001-10-05,128.31,128.31,128.31,128.31,0
2001-10-08,125.74,125.74,125.74,125.74,0
2001-10-09,126.1,126.1,126.1,126.1,0
2001-10-10,125.41,125.41,125.41,125.41,0
2001-10-11,127.01,127.01,127.01,127.01,0
2001-10-12,125.19,125.19,125.19,125.19,0
2001-10-15,123.87,123.87,123.87,123.87,0
2001-10-16,122.45,122.45,122.45,122.45,0
2001-10-17,122.79,122.79,122.79,122.79,0
2001-10-18,121.57,121.57,121.57,121.57,0
2001-10-19,120.37,120.37,120.37,120.37,0
2001-10-22,120.19,120.19,120.19,120.19,0
2001-10-23,123.22,123.22,123.22,123.22,0
2001-10-24,123.06,123.06,123.06,123.06,0
2001-10-25,124.86,124.86,124.86,124.86,0
2001-10-26,125.41,125.41,125.41,125.41,0
2001-10-29,123.65,123.65,123.65,123.65,0
2001-10-30,121.59,121.59,121.59,121.59,0
2001-10-31,121.55,121.55,121.55,121.55,0
2001-11-01,122.23,122.23,122.23,122.23,0
2001-11-02,122.52,122.52,122.52,122.52,0
2001-11-05,122.65,122.65,122.65,122.65,0
2001-11-06,123.26,123.26,123.26,123.26,0
2001-11-07,123.64,123.64,123.64,123.64,0
2001-11-08,124.86,124.86,124.86,124.86,0
2001-11-09,128.01,128.01,128.01,128.01,0
2001-11-12,131.34,131.34,131.34,131.34,0
2001-11-13,132.65,132.65,132.65,132.65,0
2001-11-14,134.29,134.29,134.29,134.29,0
2001-11-15,134.02,134.02,134.02,134.02,0
2001-11-16,135.27,135.27,135.27,135.27,0
2001-11-19,134.11,134.11,134.11,134.11,0
2001-11-20,132.84,132.84,132.84,132.84,0
2001-11-21,132.92,132.92,132.92,132.92,0
2001-11-22,134.07,134.07,134.07,134.07,0
2001-11-23,135.64,135.64,135.64,135.64,0
2001-11-26,135.24,136.2,134.95,136.05,0
2001-11-27,136.24,139.71,136.24,139.21,0
2001-11-28,138.97,138.97,136.9,137.36,0
2001-11-29,136.38,136.38,135.17,135.21,0
2001-11-30,136.5,137.41,135.93,136.62,0
2001-12-03,136.78,136.99,135.64,136.86,0
2001-12-04,136.87,139.04,136.86,138.54,0
2001-12-05,139.3,141.63,139.3,140.29,0
2001-12-06,141.52,142.7,141,141.38,0
2001-12-07,141.28,141.56,139.61,140.96,0
2001-12-10,140.96,142.18,140.48,141.86,0
2001-12-11,141.86,143.96,141.23,143.6,0
2001-12-12,143.6,143.85,142.8,143.32,0
2001-12-13,142.78,143.11,142.24,142.41,0
2001-12-14,141.85,141.87,140.42,140.94,0
2001-12-17,140.94,141,139.7,139.8,0
2001-12-18,140.5,141.54,140.5,140.73,0
2001-12-19,141.11,142.15,140.64,142.08,0
2001-12-20,142.09,142.09,140.6,141.04,0
2001-12-21,141.05,141.84,139.77,141.65,0
2001-12-24,141.65,142.35,141.44,142.02,0
2001-12-27,141.97,143.26,141.97,142.97,0
2001-12-28,143.07,144.45,142.79,143.92,0
2001-12-31,144.49,144.69,143.8,144.69,0
2002-01-02,144.1,144.58,143.68,144.56,0
2002-01-03,144.35,144.75,144.16,144.54,0
2002-01-04,145.74,148.47,145.17,147.95,0
2002-01-07,147.76,151.67,147.6,151.49,0
2002-01-08,150.73,152.93,150.73,152.92,0
2002-01-09,152.7,152.76,151.4,152.03,0
2002-01-10,152.03,152.2,151.34,152.06,0
2002-01-11,152.06,152.07,151.39,151.5,0
2002-01-14,151.5,151.94,150.7,150.74,0
2002-01-15,150.35,150.57,148.9,149.83,0
2002-01-16,149.78,150.28,149.16,150.04,0
2002-01-17,150,151.36,150,151.25,0
2002-01-18,151.42,153.11,151.37,153,0
2002-01-21,152.63,154.06,152.49,153.63,0
2002-01-22,153.64,156.83,153.45,156.83,0
2002-01-23,156.51,156.83,155.52,156.81,0
2002-01-24,156.9,160.48,156.9,160.48,0
2002-01-25,161.02,162.12,159.69,160.65,0
2002-01-28,160.86,162.49,160.86,161.78,0
2002-01-29,162.85,164.73,162.51,164.73,0
2002-01-30,163.82,164.18,162.46,163.33,0
2002-01-31,163.54,164.14,163,163.8,0
2002-02-01,163.84,164.43,163.49,163.78,0
2002-02-04,164.35,164.63,164.01,164.63,0
2002-02-05,164.26,164.26,162.16,163.45,0
2002-02-06,163.45,163.89,159.85,160.65,0
2002-02-07,158.33,158.33,154.41,155.97,0
2002-02-08,154.82,156.82,154.51,156.47,0
2002-02-11,156.85,162.26,156.85,162.21,0
2002-02-12,163.33,165.45,163.33,164.44,0
2002-02-13,164.77,164.81,161.03,163.9,0
2002-02-14,164.8,165.98,163.77,165.36,0
2002-02-15,164.84,164.84,163.39,164.55,0
2002-02-18,163.34,164.49,163.12,164.13,0
2002-02-19,164.17,164.17,163.09,163.98,0
2002-02-20,163.97,164.57,163.13,164.49,0
2002-02-21,164.97,166.46,164.32,164.81,0
2002-02-22,164.82,165.61,163.9,165.59,0
2002-02-25,165.59,168.6,162.21,167.94,0
2002-02-26,167.94,170.92,167.52,170.92,0
2002-02-27,170.92,174.57,170.92,173.68,0
2002-02-28,173.68,174.89,172.17,174.05,0
2002-03-01,174.05,174.05,171.06,171.75,0
2002-03-04,171.75,174.59,171.69,173.89,0
2002-03-05,173.89,175.05,173.09,174.05,0
2002-03-06,174.05,174.07,172.55,173.3,0
2002-03-07,173.3,174.81,173.23,174.6,0
2002-03-08,174.6,175.03,174.23,174.32,0
2002-03-11,174.32,176.21,174.28,176.16,0
2002-03-12,176.16,177.03,175.38,176.84,0
2002-03-13,176.84,177.17,175.72,177.17,0
2002-03-14,177.17,177.87,176.51,176.51,0
2002-03-15,176.51,177.89,176.41,176.95,0
2002-03-18,176.95,176.98,174.59,175.93,0
2002-03-19,175.93,175.93,172.95,173.02,0
2002-03-20,173.02,173.14,168.42,169.68,0
2002-03-21,169.68,171.74,168.86,171.74,0
2002-03-22,171.74,173.21,171.41,172.51,0
2002-03-25,172.51,176.33,172.51,175.5,0
2002-03-26,175.5,177.17,174.59,175.65,0
2002-03-27,175.65,179.32,175.65,179.32,0
2002-04-02,179.32,179.32,177.16,179.1,0
2002-04-03,179.1,179.11,177.73,178.16,0
2002-04-04,178.16,178.22,175.96,177.17,0
2002-04-05,177.17,177.96,176.59,177.96,0
2002-04-08,177.96,179.26,177.43,179.11,0
2002-04-09,179.11,182.28,178.58,182.27,0
2002-04-10,182.27,185.32,181.08,185.27,0
2002-04-11,185.27,186.6,184.31,186.56,0
2002-04-12,186.56,186.57,185.15,186.53,0
2002-04-15,186.53,186.54,184.88,185.69,0
2002-04-16,185.69,187.51,185.01,187.23,0
2002-04-17,187.23,188.51,186.87,188.06,0
2002-04-18,188.06,189.88,187.89,189.68,0
2002-04-19,189.68,189.68,185.88,189.12,0
2002-04-22,189.12,189.22,188.36,189.19,0
2002-04-23,189.19,189.25,183.89,185.04,0
2002-04-24,185.04,187.38,183.61,186.01,0
2002-04-25,186.01,188.58,185.3,188.58,0
2002-04-26,188.58,191.53,188.58,191.33,0
2002-04-29,191.33,191.36,190.39,190.98,0
2002-04-30,190.98,190.98,186.98,187.19,0
2002-05-02,187.19,190.18,186.03,187.42,0
2002-05-03,187.42,188.15,185.3,186.16,0
2002-05-06,186.16,186.89,184.98,184.99,0
2002-05-07,184.99,185.4,184.41,184.41,0
2002-05-08,184.41,185.04,183.81,183.84,0
2002-05-10,183.84,185.34,183.59,184.86,0
2002-05-13,184.86,184.86,184.12,184.52,0
2002-05-14,184.52,186.28,184.17,186.26,0
2002-05-15,186.26,186.91,186.05,186.05,0
2002-05-16,186.05,186.66,185.67,186.39,0
2002-05-17,186.39,186.79,185.22,185.91,0
2002-05-20,185.91,185.96,184.92,185.32,0
2002-05-21,185.32,185.32,183.39,183.75,0
2002-05-22,183.75,184.36,183.7,184.04,0
2002-05-23,184.04,184.53,183.85,183.92,0
2002-05-24,183.92,184.65,183.43,184.31,0
2002-05-27,184.31,185.46,184.13,185.46,0
2002-05-28,185.46,185.5,183.97,184.98,0
2002-05-29,184.98,185.99,183.98,184.21,0
2002-05-30,184.21,185.29,183.12,183.6,0
2002-05-31,183.6,184.23,180.06,183.85,0
2002-06-03,183.85,184.42,180.08,181.74,0
2002-06-04,181.74,183.11,179.98,180.27,0
2002-06-05,180.27,181.69,180.27,181.3,0
2002-06-06,181.3,182.41,181.29,181.9,0
2002-06-07,181.9,182.12,179.47,179.47,0
2002-06-10,179.47,182.82,179.15,179.4,0
2002-06-11,179.4,181.07,179.27,179.82,0
2002-06-12,179.82,180.19,179.74,180.19,0
2002-06-13,180.19,181.32,180.15,180.59,0
2002-06-14,180.59,181.5,180.28,180.82,0
2002-06-17,180.82,181.47,180.47,180.61,0
2002-06-18,180.61,181.3,180.2,180.2,0
2002-06-19,180.2,180.31,179.84,179.93,0
2002-06-20,179.93,179.93,179.42,179.62,0
2002-06-21,179.62,180,178.93,179.49,0
2002-06-25,179.49,179.99,178.83,179.16,0
2002-06-26,179.16,179.16,174.39,175.27,0
2002-06-27,175.27,176.24,173.81,174.85,0
2002-06-28,174.85,175.57,174.58,174.59,0
2002-07-01,174.59,174.59,173.11,174.14,0
2002-07-02,174.14,174.15,171.92,172.44,0
2002-07-03,172.44,172.71,170.99,170.99,0
2002-07-04,170.99,172.17,170.07,171.89,0
2002-07-05,171.89,173.02,171.89,172.46,0
2002-07-08,172.46,175.29,172.46,174.8,0
2002-07-09,174.8,177.5,174.8,177.5,0
2002-07-10,177.5,177.61,176.38,177.17,0
2002-07-11,177.17,177.17,174.85,175.21,0
2002-07-12,175.21,176.69,175.21,175.88,0
2002-07-15,175.88,176.47,174.69,174.85,0
2002-07-16,174.85,174.85,172.97,173.47,0
2002-07-17,173.47,175.78,172.57,172.78,0
2002-07-18,172.78,175.98,172.78,174.9,0
2002-07-19,174.9,175.08,171.92,172.42,0
2002-07-22,172.42,172.46,170.44,170.48,0
2002-07-23,170.48,172.12,169.64,171.58,0
2002-07-24,171.58,171.58,167.07,169.06,0
2002-07-25,169.06,171.31,167.63,168.87,0
2002-07-26,168.87,168.87,161.73,162.35,0
2002-07-29,162.35,163.36,159.53,160.23,0
2002-07-30,160.23,163.24,159.61,161.99,0
2002-07-31,161.99,163.93,161.87,163.49,0
2002-08-01,163.49,163.85,162.51,162.64,0
2002-08-02,162.64,162.64,160.78,161.06,0
2002-08-05,161.06,161.2,155.12,155.12,0
2002-08-06,155.12,155.34,152.84,154.25,0
2002-08-07,154.25,158.45,154.24,157.77,0
2002-08-08,157.77,160.53,155.65,159.7,0
2002-08-09,159.7,163.06,159.7,160.96,0
2002-08-12,160.96,161.61,158.24,158.73,0
2002-08-13,158.73,159.92,158,158.61,0
2002-08-14,158.61,159.8,157.4,158.44,0
2002-08-15,158.44,159.84,158.34,159.16,0
2002-08-16,159.16,164.11,158.87,163.5,0
2002-08-19,163.5,164.26,162.7,164.26,0
2002-08-21,164.26,169.48,164.19,169.09,0
2002-08-22,169.09,173.71,169.09,173.34,0
2002-08-23,173.34,175.87,173.07,175.83,0
2002-08-26,175.83,175.83,171.8,173.62,0
2002-08-27,173.62,174.13,172.68,173.55,0
2002-08-28,173.55,174.05,172.38,172.76,0
2002-08-29,172.76,172.76,170.92,170.92,0
2002-08-30,170.92,172.53,170.85,171.74,0
2002-09-02,171.74,173.12,171.74,172.14,0
2002-09-03,172.14,172.19,170.89,170.97,0
2002-09-04,170.97,170.97,167.75,168.93,0
2002-09-05,168.93,169.51,168.72,169.04,0
2002-09-06,169.04,170.24,169.04,170.21,0
2002-09-09,170.21,172.07,170.21,171.35,0
2002-09-10,171.35,176.11,171.34,175.46,0
2002-09-11,175.46,176.9,174.52,176.9,0
2002-09-12,176.9,176.97,174.62,175.46,0
2002-09-13,175.46,175.46,172.74,173.37,0
2002-09-16,173.37,173.52,172.5,173.15,0
2002-09-17,173.15,176.4,173.15,174.81,0
2002-09-18,174.81,174.81,171.78,171.99,0
2002-09-19,171.99,171.99,170.67,170.79,0
2002-09-20,170.79,171.72,169.98,171.44,0
2002-09-23,171.44,171.44,169.46,169.58,0
2002-09-24,169.58,170.86,169.14,169.26,0
2002-09-25,169.26,170.57,168.92,169.77,0
2002-09-26,169.77,172.01,169.77,171.54,0
2002-09-27,171.54,173.02,171.01,173.02,0
2002-09-30,173.02,174.54,171.52,174.54,0
2002-10-01,174.54,174.57,172.78,174.48,0
2002-10-02,174.48,175.72,174.35,175.23,0
2002-10-03,175.23,175.23,174.52,174.66,0
2002-10-04,174.66,174.74,173.1,173.1,0
2002-10-07,173.1,174.24,171.84,173.4,0
2002-10-08,173.4,173.45,172.86,173.38,0
2002-10-09,173.38,173.94,172.79,173.51,0
2002-10-10,173.51,173.63,173.01,173.23,0
2002-10-11,173.23,174.84,173.23,174.84,0
2002-10-14,174.84,175.8,174.26,175.38,0
2002-10-15,175.38,178.31,175.38,178.31,0
2002-10-16,178.31,178.99,176.79,178.48,0
2002-10-17,178.48,182.41,178.48,182.27,0
2002-10-18,182.27,184.9,181.19,184.82,0
2002-10-21,184.82,185.89,183.39,184.45,0
2002-10-22,184.45,185.2,182.99,183.27,0
2002-10-23,183.27,184.09,182.89,183.93,0
2002-10-24,183.93,184.09,182.86,182.89,0
2002-10-25,182.89,188.6,182.89,188.25,0
2002-10-28,188.25,192.01,187.63,191.74,0
2002-10-29,191.74,192.08,188.9,189.77,0
2002-10-30,189.77,190.02,187.18,187.57,0
2002-10-31,187.57,187.57,185.19,186.69,0
2002-11-01,186.69,187.56,186.2,186.56,0
2002-11-04,186.56,189.71,186.54,189.42,0
2002-11-05,189.42,190.44,188.13,189.1,0
2002-11-06,189.1,191.1,188.85,191.1,0
2002-11-07,191.1,191.54,189.73,189.73,0
2002-11-08,189.73,189.79,188.88,189.3,0
2002-11-11,189.3,189.33,188.63,189.22,0
2002-11-12,189.22,190.06,188.74,189.46,0
2002-11-13,189.46,189.77,188.48,189.6,0
2002-11-14,189.6,191.02,188.95,190.24,0
2002-11-15,190.24,193.02,189.99,192.02,0
2002-11-18,192.02,196.04,188.31,196.01,0
2002-11-19,196.01,197.31,195.14,197.17,0
2002-11-20,197.17,197.35,196.42,196.58,0
2002-11-21,196.58,200.75,196.58,200.06,0
2002-11-22,200.06,201.9,199.65,201.64,0
2002-11-25,201.64,203.14,201.21,202.97,0
2002-11-26,202.97,203.83,202.07,202.07,0
2002-11-27,202.07,203.76,201.48,203.29,0
2002-11-28,203.29,205.06,202.53,203.73,0
2002-11-29,203.73,205.82,203.73,205.14,0
2002-12-02,205.14,207.67,205,207.51,0
2002-12-03,207.51,208.27,205.97,206.85,0
2002-12-04,206.85,207.64,205.96,207.57,0
2002-12-05,207.57,207.88,206.66,207.39,0
2002-12-06,207.39,208.14,206.92,208.14,0
2002-12-09,208.14,210.92,207.76,210.92,0
2002-12-10,210.92,216.22,210.5,215.21,0
2002-12-11,215.21,217.48,214.58,217.48,0
2002-12-12,217.48,218.25,214.86,215.1,0
2002-12-13,215.1,216.23,211.42,211.86,0
2002-12-16,211.86,213.6,211.61,213.23,0
2002-12-17,213.23,214.32,213.23,213.46,0
2002-12-18,213.46,214.96,212.63,214.83,0
2002-12-19,214.83,215.55,213.98,213.98,0
2002-12-20,213.98,213.98,209.83,211.96,0
2002-12-23,211.96,213.33,211.21,211.71,0
2002-12-24,211.71,212.87,211.21,212.82,0
2002-12-27,212.82,213.65,211.71,212.76,0
2002-12-30,212.76,212.76,210.24,212.3,0
2002-12-31,212.3,212.55,209.93,212.47,0
2003-01-02,212.47,213.08,211.62,213.04,0
2003-01-03,213.04,218.03,213.04,218.03,0
2003-01-06,218.03,220.18,217.4,218.87,0
2003-01-07,218.87,219.88,217.83,219.44,0
2003-01-08,219.44,219.44,215.92,218.54,0
2003-01-09,218.54,218.56,215.11,215.93,0
2003-01-10,215.93,215.93,213.67,213.67,0
2003-01-13,213.67,213.7,207.66,207.66,0
2003-01-14,207.66,209.97,206.73,209.29,0
2003-01-15,209.29,210.73,209.26,210.2,0
2003-01-16,210.2,210.76,207.91,209.59,0
2003-01-17,209.59,210.08,207.29,207.93,0
2003-01-20,207.93,208.31,205.16,206,0
2003-01-21,206,207.16,205.3,206.81,0
2003-01-22,206.81,207.1,204.2,204.29,0
2003-01-23,204.29,206.53,203.77,205.72,0
2003-01-24,205.72,207.02,205.71,206.31,0
2003-01-27,206.31,207.07,204.61,205.54,0
2003-01-28,205.54,208.08,204.94,207.72,0
2003-01-29,207.72,208.69,205.82,206.97,0
2003-01-30,206.97,209.95,206.74,209.35,0
2003-01-31,209.35,209.35,207.82,208.59,0
2003-02-03,208.59,210.41,208.21,210.11,0
2003-02-04,210.11,210.11,208.57,209.84,0
2003-02-05,209.84,210.09,208.84,209.41,0
2003-02-06,209.41,211.28,209.41,210.57,0
2003-02-07,210.57,211.81,210.13,211.65,0
2003-02-10,211.65,212.03,210.79,212.03,0
2003-02-11,212.03,213.02,211.58,212.16,0
2003-02-12,212.16,212.46,211.67,211.73,0
2003-02-13,211.73,212.77,210.19,210.52,0
2003-02-14,210.52,211.09,209.95,211.08,0
2003-02-17,211.08,211.08,208.65,208.65,0
2003-02-18,208.65,209.42,205.36,206.36,0
2003-02-19,206.36,206.41,205.38,206.41,0
2003-02-20,206.41,206.89,205.78,206.51,0
2003-02-21,206.51,207.09,205.95,206.88,0
2003-02-25,206.88,206.98,205.08,205.29,0
2003-02-26,205.29,205.29,203.26,204.71,0
2003-02-27,204.71,205.67,204.27,204.56,0
2003-02-28,204.56,205.49,203.54,205.05,0
2003-03-03,205.05,206.23,204.95,206.23,0
2003-03-04,206.23,206.83,205.74,206.38,0
2003-03-05,206.38,206.39,204.69,204.69,0
2003-03-06,204.69,206,204.69,206,0
2003-03-07,206,206.76,205.46,205.79,0
2003-03-10,205.79,206.4,205.79,206.4,0
2003-03-11,206.4,206.4,204.37,204.43,0
2003-03-12,204.43,205.3,203.76,204.11,0
2003-03-13,204.11,205.93,203.35,205.1,0
2003-03-14,205.1,207.83,205.03,207.13,0
2003-03-17,207.13,207.14,204.46,205.24,0
2003-03-18,205.24,206.55,205,206.18,0
2003-03-19,206.18,206.43,204.39,204.39,0
2003-03-20,204.39,204.55,203.09,204.18,0
2003-03-21,204.18,205.03,203.86,204.86,0
2003-03-24,204.86,205.94,204.85,205.13,0
2003-03-25,205.13,205.13,204.24,205,0
2003-03-26,205,207.15,204.62,207.08,0
2003-03-27,207.08,208.69,206.06,208.31,0
2003-03-28,208.31,209.93,208.17,208.84,0
2003-03-31,208.84,210.24,207.16,208.62,0
2003-04-01,208.62,208.81,207.91,208.59,0
2003-04-02,208.59,210.91,207.4,210.56,0
2003-04-03,210.56,212.79,210.56,211.44,0
2003-04-04,211.44,212.73,211.15,212.73,0
2003-04-07,212.73,214.68,212.44,214.39,0
2003-04-08,214.39,215.77,214.09,214.84,0
2003-04-09,214.84,215.88,214.29,214.78,0
2003-04-10,214.78,216.59,214.53,215.21,0
2003-04-11,215.21,216.12,215.21,215.73,0
2003-04-14,215.73,219.08,214.74,217.48,0
2003-04-15,217.48,222.85,216.64,221.79,0
2003-04-16,221.79,225.44,221.28,225.44,0
2003-04-17,225.44,226.19,222.26,223.84,0
2003-04-21,223.84,225.43,221.03,223.02,0
2003-04-22,223.02,223.02,221.03,222.48,0
2003-04-23,222.48,222.52,218.02,219.83,0
2003-04-24,219.83,220.82,218.63,219.75,0
2003-04-25,219.75,219.88,217.2,217.95,0
2003-04-28,217.95,218.5,217.08,217.56,0
2003-04-29,217.56,219.65,217.27,219.62,0
2003-04-30,219.62,222.33,219.31,221.7,0
2003-05-02,221.7,225.3,221.1,224.87,0
2003-05-05,224.87,231.91,223.46,229.55,0
2003-05-06,229.55,230.36,228.76,230.36,0
2003-05-07,230.36,233.02,229.91,233.02,0
2003-05-08,233.02,237.27,232.23,237.27,0
2003-05-09,237.27,239.08,235.89,237.87,0
2003-05-12,237.87,238.06,235.89,236.65,0
2003-05-13,236.65,238.89,235.61,238.18,0
2003-05-14,238.18,239.07,237.41,238.51,0
2003-05-15,238.51,240.32,237.89,240.32,0
2003-05-16,240.32,241.18,239.12,241.18,0
2003-05-19,241.18,242.14,239.75,242.06,0
2003-05-20,242.06,244.54,241.67,244.54,0
2003-05-21,244.54,244.54,241.48,243.21,0
2003-05-22,243.21,243.39,242.43,243.39,0
2003-05-23,243.39,243.39,239.28,239.42,0
2003-05-26,239.42,239.91,237.89,239.2,0
2003-05-27,239.2,239.84,237.84,238.38,0
2003-05-28,238.38,242.66,238.03,242.66,0
2003-05-29,242.66,243.99,242.65,243.1,0
2003-05-30,243.1,243.93,242.5,242.71,0
2003-06-02,242.71,247.47,242.66,246.88,0
2003-06-03,246.88,250.29,244.92,250.29,0
2003-06-04,250.29,251.27,249.62,250.37,0
2003-06-05,250.37,250.53,245.13,245.25,0
2003-06-06,245.25,246.15,243.66,245.57,0
2003-06-09,245.57,246.28,242.81,243.17,0
2003-06-10,243.17,244.24,242.77,244.24,0
2003-06-11,244.24,248.35,244.24,248.35,0
2003-06-12,248.35,252.2,247.17,251.8,0
2003-06-13,251.8,252.18,250.79,251.39,0
2003-06-16,251.39,255.64,250.25,255.12,0
2003-06-17,255.12,255.33,253.48,253.74,0
2003-06-18,253.74,255.13,253.2,253.22,0
2003-06-19,253.22,253.22,250.29,250.51,0
2003-06-20,250.51,251.01,250.21,250.92,0
2003-06-25,250.92,253.41,250.44,253.3,0
2003-06-26,253.3,254.2,253.3,253.97,0
2003-06-27,253.97,255.99,253.57,255.76,0
2003-06-30,255.76,257.02,254.85,257.02,0
2003-07-01,257.02,257.91,257.02,257.42,0
2003-07-02,257.42,258.2,255.13,255.27,0
2003-07-03,255.27,255.96,253.5,253.62,0
2003-07-04,253.62,255.11,253.26,254.51,0
2003-07-07,254.51,255.93,254.09,255.88,0
2003-07-08,255.88,256.79,255.31,256.79,0
2003-07-09,256.79,257.93,256.55,256.81,0
2003-07-10,256.81,258.81,256.61,258.81,0
2003-07-11,258.81,260.5,258.81,259.48,0
2003-07-14,259.48,261.06,259.41,260.54,0
2003-07-15,260.54,262.34,260.08,261.56,0
2003-07-16,261.56,262.72,261.56,262.45,0
2003-07-17,262.45,262.93,261.49,261.52,0
2003-07-18,261.52,261.58,260.38,260.61,0
2003-07-21,260.61,261.51,260.3,260.39,0
2003-07-22,260.39,260.62,259.67,260.29,0
2003-07-23,260.29,260.8,259.92,260.55,0
2003-07-24,260.55,261.33,260.02,261.33,0
2003-07-25,261.33,261.57,260.85,260.9,0
2003-07-28,260.9,261.37,260.75,261.31,0
2003-07-29,261.31,263.05,261.01,263.05,0
2003-07-30,263.05,267.8,262.62,267.01,0
2003-07-31,267.01,267.5,265.72,266.28,0
2003-08-01,266.28,267.38,266.24,267.01,0
2003-08-04,267.01,268.08,266.18,268.08,62848
2003-08-05,268.08,269.88,267.63,268.23,82617
2003-08-06,268.23,269.1,267.92,268.45,36550
2003-08-07,268.45,270.4,268.07,270.4,107989
2003-08-08,270.4,272.34,270.4,271.58,110975
2003-08-11,271.58,273.12,271.57,272.25,17782
2003-08-12,272.25,275.26,271.99,275.01,171338
2003-08-13,275.01,276.69,274.24,276.26,74839
2003-08-14,276.26,276.74,274.75,275.62,145067
2003-08-15,275.62,275.64,272.22,272.98,130678
2003-08-18,272.98,272.98,269.64,270.82,214455
2003-08-19,270.82,272.32,270.82,271.7,64372
2003-08-21,271.7,276.2,271.7,276.2,105347
2003-08-22,276.2,278.21,275.49,277.98,82948
2003-08-25,277.98,277.99,276.57,277.01,75470
2003-08-26,277.01,278.55,277.01,278.2,51582
2003-08-27,278.2,279.2,277.21,279.19,93756
2003-08-28,279.19,280.48,278.67,280.14,32811
2003-08-29,280.14,282.43,279.76,282.06,191679
2003-09-01,282.06,288.94,282.06,288.94,118234
2003-09-02,288.94,293.44,288.86,292.93,78182
2003-09-03,292.93,303.7,292.93,303.7,216861
2003-09-04,303.7,310.17,301.96,306.44,248334
2003-09-05,306.44,308.82,302.3,305.37,244153
2003-09-08,305.37,306.17,303.81,305.9,241508
2003-09-09,305.9,308.72,303.6,305.39,305856
2003-09-10,305.39,305.39,299.91,301.59,399555
2003-09-11,301.59,301.6,292.47,292.47,129579
2003-09-12,292.47,296.97,283.4,284.75,316890
2003-09-15,284.75,293.82,284.71,293.32,139752
2003-09-16,293.32,302.83,293.32,301.82,272966
2003-09-17,301.82,306.92,301.82,303.63,308461
2003-09-18,303.63,304.16,295.91,296.29,139312
2003-09-19,296.29,296.66,291.45,292.62,135733
2003-09-22,292.62,293.3,288.94,288.94,77986
2003-09-23,288.94,289.36,282.54,282.72,150130
2003-09-24,282.72,283.48,276.76,278.13,364731
2003-09-25,278.13,278.13,271.84,273.01,269236
2003-09-26,273.01,275.77,270.15,275.24,91166
2003-09-29,275.24,275.85,272.77,272.97,177255
2003-09-30,272.97,273.92,272.28,273.92,235745
2003-10-01,273.92,273.93,271.1,271.56,145830
2003-10-02,271.56,274.88,271.56,273.98,212599
2003-10-03,273.98,276.66,271.82,271.82,82874
2003-10-06,271.82,272.46,269.83,272.46,117700
2003-10-07,272.46,275.81,271.56,275.81,255557
2003-10-08,275.81,277.7,275.44,275.63,144297
2003-10-09,275.63,275.84,274.81,275.78,101711
2003-10-10,275.78,277.99,275.78,276.91,31672
2003-10-13,276.91,278.85,276.59,278.46,60897
2003-10-14,278.46,280.19,278.46,279,36635
2003-10-15,279,281.29,278.19,280.47,182751
2003-10-16,280.47,285.78,280.47,284.88,116483
2003-10-17,284.88,291.7,284.86,290.91,237019
2003-10-20,290.91,294.15,289.78,292.92,197416
2003-10-21,292.92,294.37,292.92,293.32,70968
2003-10-22,293.32,293.32,291.08,291.75,102213
2003-10-23,291.75,291.78,285.95,290.87,99513
2003-10-24,290.87,290.87,285.34,286.2,46649
2003-10-27,286.2,286.77,278.06,278.68,73088
2003-10-28,278.68,278.68,275.05,277.03,133639
2003-10-29,277.03,278.69,276.11,277.31,159487
2003-10-30,277.31,277.85,272.84,273.48,153866
2003-10-31,273.48,276.2,273.37,273.55,244152
2003-11-03,273.55,281.27,273.55,278.37,83493
2003-11-04,278.37,280.84,275.79,275.79,152913
2003-11-05,275.79,276.05,274.06,274.37,141341
2003-11-06,274.37,275.61,272.73,273.43,154916
2003-11-07,273.43,276.17,273.43,274.33,92462
2003-11-10,274.33,275.7,274.33,275.55,49562
2003-11-11,275.55,276.08,274.74,274.77,42174
2003-11-12,274.77,276.98,274.77,275.15,583078
2003-11-13,275.15,275.25,273.04,274.12,94438
2003-11-14,274.12,274.12,270.62,270.62,233217
2003-11-17,270.62,271.24,269.6,269.7,154709
2003-11-18,269.7,269.74,264.78,264.78,154780
2003-11-19,264.78,265.54,263.8,264.54,354587
2003-11-20,264.54,265.46,264.27,264.27,207725
2003-11-21,264.27,264.74,262.33,262.47,287492
2003-11-24,262.47,264.09,262.47,263.18,93414
2003-11-25,263.18,263.35,260.85,260.93,312662
2003-11-26,260.93,261.54,258.82,259.39,250198
2003-11-27,259.39,261.43,259.06,261.19,202654
2003-11-28,261.19,265.58,261.19,265.13,260657
2003-12-01,265.13,265.89,264.62,265.89,80537
2003-12-02,265.89,269.83,265.89,268.36,513799
2003-12-03,268.36,272.61,268.26,272.17,241141
2003-12-04,272.17,275.37,272.17,275.35,132564
2003-12-05,275.35,278.22,275.31,277.96,169455
2003-12-08,277.96,283.2,277.96,278.54,194578
2003-12-09,278.54,281.21,277.9,280.12,198499
2003-12-10,280.12,280.12,275.2,276.01,109090
2003-12-11,276.01,276.54,275.62,276.39,135865
2003-12-12,276.39,278.68,276.38,276.76,104801
2003-12-15,276.76,279.39,276.76,279.04,125391
2003-12-16,279.04,281.09,278.67,280.16,127498
2003-12-17,280.16,281.21,279.63,280.97,201935
2003-12-18,280.97,281.04,278.96,279.84,223767
2003-12-19,279.84,281.77,279.84,281.43,270232
2003-12-22,281.43,285.07,281.43,284.88,139975
2003-12-23,284.88,286.74,283.71,286.23,287093
2003-12-24,286.23,286.23,283.82,286.03,70506
2003-12-29,286.03,286.14,284.39,284.83,104040
2003-12-30,284.83,286.24,284.47,284.58,52984
2003-12-31,284.58,285.8,284.52,285.65,45012
2004-01-02,285.65,287.5,285.34,287.5,32642
2004-01-05,287.5,292.38,287.33,292.08,151351
2004-01-06,292.08,296.3,292.08,296.3,500067
2004-01-07,296.3,298.4,295.42,298.17,518155
2004-01-08,298.17,300.46,295.68,299.77,467428
2004-01-09,299.77,302.88,297.33,299.1,429710
2004-01-12,299.1,301.13,293.58,295.21,131172
2004-01-13,295.21,297.18,294.84,296.04,186539
2004-01-14,296.04,301.69,296.04,301.69,215388
2004-01-15,301.69,307.77,301.67,307.38,273532
2004-01-16,307.38,308.1,305.3,305.41,355222
2004-01-19,305.41,310.63,303.55,309.25,155262
2004-01-20,309.25,309.25,306.65,307.74,256735
2004-01-21,307.74,308.74,305.07,305.12,198553
2004-01-22,305.12,307.4,305.1,307.27,240639
2004-01-23,307.27,309.23,306.85,308.81,462904
2004-01-26,308.81,311.09,308.81,311.09,296594
2004-01-27,311.09,311.64,310.19,311.64,544750
2004-01-28,311.64,312.03,311.19,311.6,183801
2004-01-29,311.6,311.6,310.7,311.19,114724
2004-01-30,311.19,312.84,311.19,312.82,211898
2004-02-02,312.82,317.46,312.23,317.29,231266
2004-02-03,317.29,321.81,317.29,321.61,246037
2004-02-04,321.61,322.94,317.02,322.94,249739
2004-02-05,322.94,322.94,310.89,310.89,278891
2004-02-06,310.89,312.37,310.67,311.62,180743
2004-02-09,311.62,312.73,311.28,312.73,206327
2004-02-10,312.73,313.47,312.71,313.15,110369
2004-02-11,313.15,314.91,312.79,314.52,157332
2004-02-12,314.52,318.51,314.35,317.74,112851
2004-02-13,317.74,318.15,316.79,317.08,151140
2004-02-16,317.08,317.12,313.35,313.68,88851
2004-02-17,313.68,314.46,309.57,311.86,266882
2004-02-18,311.86,311.86,309.69,310.88,176030
2004-02-19,310.88,311.52,310.34,310.34,111521
2004-02-20,310.34,311.56,309.89,310.89,61991
2004-02-23,310.89,312.89,310.76,311.75,44896
2004-02-25,311.75,312.39,310.66,311.69,199541
2004-02-26,311.69,316.28,311.69,315.74,115684
2004-02-27,315.74,321.42,315.74,321.42,303046
2004-03-01,321.42,322.22,318.09,320,242391
2004-03-02,320,323.36,320,323.01,200131
2004-03-03,323.01,324.01,319.97,320.69,182001
2004-03-04,320.69,322.94,319.87,321.94,376984
2004-03-05,321.94,325.07,321.53,324.21,307632
2004-03-08,324.21,324.33,323.29,323.58,180904
2004-03-09,323.58,323.94,322.31,323.53,270195
2004-03-10,323.53,324.41,322.22,322.22,252931
2004-03-11,322.22,322.98,321.33,321.61,75637
2004-03-12,321.61,321.72,319.91,321.24,93300
2004-03-15,321.24,321.87,320.64,321.46,105701
2004-03-16,321.46,321.47,320.39,320.8,98206
2004-03-17,320.8,322.39,320.8,322.15,79971
2004-03-18,322.15,323.43,322.15,323.43,56390
2004-03-19,323.43,327.4,323.16,327.26,113613
2004-03-22,327.26,328.81,326.83,328.53,78242
2004-03-23,328.53,329.7,326.73,329.16,114825
2004-03-24,329.16,330.62,328,330.62,58383
2004-03-25,330.62,335.04,330.62,333.91,589015
2004-03-26,333.91,341.04,333.91,340.64,97217
2004-03-29,340.64,342.92,340.64,341.78,63145
2004-03-30,341.78,343.27,341.51,342.43,109703
2004-03-31,342.43,342.43,333.89,339.98,102803
2004-04-01,339.98,345,339.98,345,232525
2004-04-02,345,352.77,344.52,352.51,285133
2004-04-05,352.51,352.88,348.73,349.05,236735
2004-04-06,349.05,349.49,342.88,344.82,296204
2004-04-07,344.82,348.8,343.28,347.61,68732
2004-04-08,347.61,348.54,343.56,348.54,195148
2004-04-12,348.54,348.74,347.27,348.71,31985
2004-04-13,348.71,356.07,347.18,354.95,95049
2004-04-14,354.95,355.32,350.79,352.09,178675
2004-04-15,352.09,352.09,347.4,347.62,203536
2004-04-16,347.62,347.82,344.04,345.87,1002435
2004-04-19,345.87,346.23,344.21,345.92,81386
2004-04-20,345.92,348.73,345.89,347.84,822211
2004-04-21,347.84,348.94,347.21,347.35,49955
2004-04-22,347.35,347.81,344.8,344.8,220911
2004-04-23,344.8,344.8,341.56,341.56,43208
2004-04-26,341.56,342.71,336.99,337.67,107005
2004-04-27,337.67,338.49,332.98,333.18,862718
2004-04-28,333.18,337.13,333.12,336.53,735600
2004-04-29,336.53,344.27,336.12,344.27,130878
2004-04-30,340.49,342.36,339.33,340.28,132211
2004-05-03,340.28,340.67,338.47,339.56,63373
2004-05-04,339.56,350.71,339.3,343.98,425396
2004-05-05,343.98,343.98,339.64,340.3,266524
2004-05-06,340.3,343.35,337.07,338.94,448131
2004-05-07,338.94,339.24,333.75,333.75,92359
2004-05-10,333.75,333.75,324.16,326.22,922538
2004-05-11,326.22,327.75,325.62,326.38,377192
2004-05-12,326.38,328,326.07,327.22,333533
2004-05-13,327.22,328.48,326.69,326.84,568261
2004-05-14,326.84,327.88,319.41,319.41,262806
2004-05-17,319.41,321.88,317.4,319.98,98026
2004-05-18,319.98,321.3,317.8,321.18,71843
2004-05-19,321.18,328.18,321.18,325.6,334062
2004-05-20,325.6,328.04,324.5,324.99,81246
2004-05-21,324.99,326.82,320.15,322.51,292852
2004-05-24,322.51,325.61,321.45,324.1,755420
2004-05-25,324.1,325.68,317.66,320.42,554065
2004-05-26,320.42,333.78,320.16,333.78,2390571
2004-05-27,333.78,333.95,330.27,332.66,358158
2004-05-28,332.66,334.62,331.73,332.92,384494
2004-05-31,332.92,332.92,330,331.72,121830
2004-06-01,331.72,339,331.72,336.89,550763
2004-06-02,336.89,336.89,333.75,335.04,2840995
2004-06-03,335.04,335.05,327.5,330.86,278559
2004-06-04,330.86,333.57,330,333.39,160514
2004-06-07,333.39,336.09,332.45,336.09,228182
2004-06-08,336.09,338.02,335.3,336.86,59483
2004-06-09,336.86,336.86,329.22,333.8,190856
2004-06-10,333.8,340.2,333.48,340.06,236001
2004-06-11,340.06,346.82,340.06,343.86,470883
2004-06-14,343.86,345.33,339.86,341.38,285794
2004-06-15,341.38,345.02,341.38,344.83,245415
2004-06-16,344.83,346.01,344.21,345.52,187628
2004-06-17,345.52,346.15,337.96,339.58,187170
2004-06-18,339.58,340.84,338.5,338.97,27903
2004-06-21,338.97,340.25,338.57,339.05,67173
2004-06-22,339.05,340.59,338.74,340.15,149400
2004-06-25,340.15,340.58,339.69,340.44,249653
2004-06-28,340.44,345.11,340.35,343.87,309880
2004-06-29,343.87,348.66,343.84,348.66,199880
2004-06-30,348.66,351.45,347.56,350.65,277282
2004-07-01,350.65,354.96,350.5,354.96,302155
2004-07-02,354.96,355.23,351.21,352.46,593020
2004-07-05,352.46,352.77,349.84,351.4,130092
2004-07-06,351.4,351.4,348.58,348.9,80648
2004-07-07,348.9,349.24,345.78,348.33,688653
2004-07-08,348.33,349.69,347.36,348.5,265586
2004-07-09,348.5,350.58,348.18,350.25,114235
2004-07-12,350.25,355.93,350.25,353.09,185649
2004-07-13,353.09,355.05,353.03,353.4,193551
2004-07-14,353.4,353.71,351.45,351.45,344984
2004-07-15,351.45,351.63,349.91,349.91,182422
2004-07-16,349.91,349.91,346.73,348.62,383242
2004-07-19,348.62,349,347.96,348.62,603073
2004-07-20,348.62,348.62,347.69,348.08,451942
2004-07-21,348.08,348.52,347.19,348.04,266825
2004-07-22,348.04,348.04,346.8,347.16,224061
2004-07-23,347.16,348.95,347.07,347.98,142622
2004-07-26,347.98,350.01,346.87,346.96,109867
2004-07-27,346.96,348.7,346.96,348.7,74474
2004-07-28,348.7,348.71,344.91,347.43,57496
2004-07-29,347.43,349.5,347.28,348.57,145120
2004-07-30,348.57,349.5,348.08,348.63,312928
2004-08-02,348.63,349.85,348.22,348.51,258745
2004-08-03,348.51,349.27,347.07,348.15,26615
2004-08-04,348.15,348.21,344.28,344.59,330046
2004-08-05,344.59,346.81,344.36,345.26,321284
2004-08-06,345.26,346.47,344.81,346.31,132427
2004-08-09,346.31,348.07,345.45,346.4,128339
2004-08-10,346.4,347.01,345.89,346.48,124022
2004-08-11,346.48,348.04,345.27,347.18,332482
2004-08-12,347.18,349.9,346.77,349.3,124277
2004-08-13,349.3,350.59,348.72,349.96,51515
2004-08-16,349.96,354.68,349.28,349.44,77961
2004-08-17,349.44,349.94,349.1,349.94,126904
2004-08-18,349.94,356.25,349.94,355.18,260190
2004-08-19,355.18,356.52,354.25,356.36,208243
2004-08-23,356.36,356.44,353.67,353.84,156727
2004-08-24,353.84,354.46,352.54,353.36,327685
2004-08-25,353.36,353.94,351.79,353.63,398990
2004-08-26,353.63,353.95,353.3,353.61,473513
2004-08-27,353.61,353.61,352.28,352.44,344062
2004-08-30,352.44,353.23,352.08,352.08,21914
2004-08-31,352.08,352.31,350.67,350.67,89048
2004-09-01,350.67,352.68,350.67,352.13,299965
2004-09-02,352.13,352.83,351.84,352.47,258917
2004-09-03,352.47,352.47,350.78,351.09,789768
2004-09-06,351.09,352.12,350.49,351.81,333774
2004-09-07,351.81,351.93,350.66,350.98,601459
2004-09-08,350.98,351.01,350.38,350.41,222998
2004-09-09,350.41,350.83,349.39,350.83,315409
2004-09-10,350.83,351.41,350.05,350.65,563021
2004-09-13,350.65,352.09,350.65,351.77,1062655
2004-09-14,351.77,353.43,350.83,352.57,196996
2004-09-15,352.57,353.78,352.57,353.48,183158
2004-09-16,353.48,354.28,352.19,354.15,296081
2004-09-17,354.15,354.21,353.4,353.87,90477
2004-09-20,353.87,354.49,353.54,353.71,154707
2004-09-21,353.71,354.51,353.36,353.96,98473
2004-09-22,353.96,358.09,353.96,358.09,272758
2004-09-23,358.09,358.77,357.47,358.77,221536
2004-09-24,358.77,359.7,358.32,358.49,266816
2004-09-27,358.49,359.13,351.12,358.55,158901
2004-09-28,358.55,359.7,358.12,358.25,333671
2004-09-29,358.25,359.13,358.05,358.05,121765
2004-09-30,358.05,362.75,358.05,362.75,160725
2004-10-01,362.75,362.75,360.21,360.83,89106
2004-10-04,360.83,362.58,360.21,362.31,526862
2004-10-05,362.31,366.87,362.27,366.2,133619
2004-10-06,366.2,370.86,366.18,369.42,194546
2004-10-07,369.42,372.2,368.48,372.2,516808
2004-10-08,372.2,373.84,370.75,373.74,324082
2004-10-11,373.74,374.09,371.78,372.96,725133
2004-10-12,372.96,373.21,371.97,372.41,166404
2004-10-13,372.41,373.59,372.4,372.97,732247
2004-10-14,372.97,374.21,372.97,374.13,154645
2004-10-15,374.13,374.83,373.67,374.83,116189
2004-10-18,374.83,377.04,374.21,377.03,102458
2004-10-19,377.03,380.86,377.03,379.93,418353
2004-10-20,379.93,383.22,379.31,383.22,445875
2004-10-21,383.22,389.62,383.22,387.48,1132228
2004-10-22,387.48,388.68,384.09,384.63,179170
2004-10-25,384.63,385.33,379.9,380.83,158521
2004-10-26,380.83,383.11,379.9,381.9,331533
2004-10-27,381.9,384.56,380.5,381.9,254756
2004-10-28,381.9,384.87,381.9,383.22,234913
2004-10-29,383.22,385.16,382.96,383.27,228446
2004-11-01,383.27,384.83,383.27,384.15,614385
2004-11-02,384.15,384.96,383.54,384.96,593454
2004-11-03,384.96,386.14,384.96,385.99,566637
2004-11-04,385.99,387.43,385.72,387.4,782516
2004-11-05,387.4,388.85,386.99,388.24,100487
2004-11-08,388.24,393.19,387.77,393.19,66957
2004-11-09,393.19,400.4,393.19,400.07,369751
2004-11-10,400.07,400.1,395.35,398.23,215008
2004-11-11,398.23,406.64,398.23,405.39,147884
2004-11-12,405.39,406.98,401.42,402.39,285464
2004-11-15,402.39,404.36,400.89,402.76,125772
2004-11-16,402.76,404.67,402.76,404.12,246036
2004-11-17,404.12,404.71,402.83,403.53,934845
2004-11-18,403.53,403.93,400.78,401.92,266827
2004-11-19,401.92,405.57,401.61,404.14,1178652
2004-11-22,404.14,405.45,402.95,404.52,265838
2004-11-23,404.52,404.52,401.14,404.17,43346
2004-11-24,404.17,405.2,402.61,405.09,142341
2004-11-25,405.09,405.09,400.45,402.73,186598
2004-11-26,402.73,404.82,401.48,404.79,159123
2004-11-29,404.79,415.69,404.66,413.1,181604
2004-11-30,413.1,414.76,412.42,414.76,159722
2004-12-01,414.76,420.79,414.76,420.47,471635
2004-12-02,420.47,428.83,420.47,424,546517
2004-12-03,424,428.4,424,427.94,395848
2004-12-06,427.94,431.01,427.94,430.74,192877
2004-12-07,430.74,433.19,430.74,432.89,373188
2004-12-08,432.89,435.15,432.89,435.15,713172
2004-12-09,435.15,438.45,435.15,436.65,473372
2004-12-10,436.65,437.59,435.84,435.84,668992
2004-12-13,435.84,436.31,425.88,429.03,229451
2004-12-14,429.03,435.33,428.92,434.71,467514
2004-12-15,434.71,436.98,434.71,436.98,370308
2004-12-16,436.98,439.23,434.75,436.46,267451
2004-12-17,436.46,436.86,433.51,434.31,212465
2004-12-20,434.31,435.1,432.54,434.07,229744
2004-12-21,434.07,434.81,429.18,429.18,575129
2004-12-22,429.18,430.32,421.68,430.32,433257
2004-12-23,430.32,438.59,429.91,437.67,370714
2004-12-24,437.67,439.61,436.93,437.91,111349
2004-12-27,437.91,439.06,436.04,437.79,188688
2004-12-28,437.79,437.79,435.12,437.34,177750
2004-12-29,437.34,440.54,436.77,440.54,181554
2004-12-30,440.54,448.01,440.46,445.92,255883
2004-12-31,445.92,450.3,445.92,448.82,204913
2005-01-03,448.82,453.69,447.18,451.13,155988
2005-01-04,451.13,456.51,451.13,456.51,395168
2005-01-05,456.51,462.35,456.51,462.35,836868
2005-01-06,462.35,463.97,461.06,462.66,818275
2005-01-07,462.66,462.92,457.57,457.88,90256
2005-01-10,457.88,460.46,456.47,456.83,203132
2005-01-11,456.83,460.57,456.25,457.19,968252
2005-01-12,457.19,458.29,456.44,457.5,362870
2005-01-13,457.5,459.03,457.43,459.03,410934
2005-01-14,459.03,460.78,458.89,460.78,350145
2005-01-17,460.78,466.24,460.61,464.77,171459
2005-01-18,464.77,477.54,464.77,474.65,774794
2005-01-19,474.65,476.5,472.53,472.98,256502
2005-01-20,472.98,472.98,466.62,468,325704
2005-01-21,468,468.62,463.56,464.91,370973
2005-01-24,464.91,465.4,463.04,463.59,224613
2005-01-25,463.59,463.79,459.13,460.7,230214
2005-01-26,460.7,466.27,459.73,465.12,242411
2005-01-27,465.12,465.27,462.43,464.86,338831
2005-01-28,464.86,465.44,463.44,464.2,195335
2005-01-31,464.2,467.43,462.64,467.12,1181321
2005-02-01,467.12,471.94,466.96,470.41,274647
2005-02-02,470.41,476.2,470.4,474.83,948189
2005-02-03,474.83,476.23,473.51,474.13,338942
2005-02-04,474.13,483.34,472.93,481.66,395311
2005-02-07,481.66,485.32,481.53,484.68,207993
2005-02-08,484.68,488.11,484.68,487.68,8972925
2005-02-09,487.68,490.84,486.39,488.88,715220
2005-02-10,488.88,491.21,487.61,489.37,205292
2005-02-11,489.37,530.45,489.37,525.79,1485438
2005-02-14,525.79,525.79,514.66,523.9,2019772
2005-02-15,523.9,527.55,522.18,526.7,1342634
2005-02-16,526.7,529.34,525.45,529.09,955727
2005-02-17,529.09,537.68,528.68,535.94,1927626
2005-02-18,535.94,540.41,534.37,539.19,1564843
2005-02-21,539.19,540.84,536.54,540.84,289145
2005-02-22,540.84,544.04,538.03,543.98,270669
2005-02-23,543.98,543.98,538.02,540.79,896528
2005-02-25,540.79,545.09,538.28,542.31,461676
2005-02-28,542.31,542.31,538.55,538.87,785249
2005-03-01,538.87,539.29,535.77,537.31,1704894
2005-03-02,537.31,537.31,534.41,534.85,490928
2005-03-03,534.85,536.07,534.45,535.49,1452181
2005-03-04,535.49,539.79,535.41,539.76,758853
2005-03-07,539.76,546.49,539.76,545.75,530308
2005-03-08,545.75,549.17,545.75,548.03,1040985
2005-03-09,548.03,550.48,548.03,550.48,334182
2005-03-10,550.48,552.29,549.94,551.35,1073845
2005-03-11,551.35,552.5,550.27,552.4,457898
2005-03-14,552.4,555.35,551.63,555.27,305564
2005-03-15,555.27,555.48,552.85,552.85,386322
2005-03-16,552.85,567.99,552.85,561.43,2481349
2005-03-17,561.43,568.38,559.39,560.74,201792
2005-03-18,560.74,565.44,560.71,560.71,376136
2005-03-21,560.71,564.28,558.1,561.46,31772
2005-03-22,561.46,593.62,557.44,593.62,30005960
2005-03-23,593.62,600.08,593.62,600.07,7252592
2005-03-24,600.07,606.11,599.97,605.92,8897553
2005-03-28,605.92,612.83,605.92,611.94,12434152
2005-03-29,611.94,612.7,607.01,607.41,759040
2005-03-30,607.41,609.45,607.27,609.2,5866153
2005-03-31,609.2,611.34,609.12,610.86,666121
2005-04-01,610.86,612.99,610.86,611.81,9541494
2005-04-04,611.81,612.9,611.36,611.39,1094135
2005-04-05,611.39,613.72,611.39,613.03,204732
2005-04-06,613.03,614.41,612.03,612.61,185050
2005-04-07,612.61,613.48,611.93,611.98,108972
2005-04-08,611.98,615.6,611.98,614.97,171695
2005-04-11,614.97,615.83,614.05,615.54,183163
2005-04-12,615.54,617.05,615.36,616.54,160004
2005-04-13,616.54,617.45,616.25,616.25,750670
2005-04-14,616.25,616.66,612.79,613.02,272725
2005-04-15,613.02,613.07,607.32,609.31,177016
2005-04-18,609.31,609.31,604.92,606.33,135671
2005-04-19,606.33,609.22,605.21,608.66,1205409
2005-04-20,608.66,610.25,608.17,609.83,439035
2005-04-21,609.83,610.75,609.02,610.33,266363
2005-04-22,610.33,611.2,610.18,610.48,268649
2005-04-25,610.48,611.79,609.7,609.95,498314
2005-04-26,609.95,611.31,609.6,610.41,134080
2005-04-27,610.41,610.55,609.46,609.9,739276
2005-04-28,609.9,610.39,608.62,609.3,98016
2005-04-29,609.3,611.17,609.3,610.61,160179
2005-05-02,610.61,611.34,609.96,611.34,55581
2005-05-03,611.34,611.5,609.6,609.64,725705
2005-05-04,609.64,609.78,609.01,609.58,94898
2005-05-05,609.54,610.15,609.07,610.15,966190
2005-05-06,610.15,611.45,610.11,610.11,138829
2005-05-09,610.11,611.43,610.11,611.33,118730
2005-05-10,611.33,612.26,610.29,611.34,315889
2005-05-11,611.34,611.74,609.89,609.89,184861
2005-05-12,609.89,611.1,609.22,610.76,123861
2005-05-13,610.76,611.1,609.86,609.89,85586
2005-05-16,609.89,610.63,609.89,610.58,82279
2005-05-17,610.58,611.68,610.58,611.51,171150
2005-05-18,611.51,611.51,610.1,610.37,209557
2005-05-19,610.37,610.81,610.12,610.31,101283
2005-05-20,610.31,610.78,609.62,610.08,401997
2005-05-23,610.08,610.34,607.81,607.96,197862
2005-05-24,607.96,608.29,607.13,607.33,380807
2005-05-25,607.33,608.77,607.33,608.6,356472
2005-05-26,608.6,609.27,608.01,608.14,1852692
2005-05-27,608.14,608.72,608.06,608.25,5849553
2005-05-30,608.25,608.25,605.94,607.22,221253
2005-05-31,607.22,608.27,606.6,607.76,125584
2005-06-01,607.76,609.53,607.17,607.57,101974
2005-06-02,607.57,608.67,607.51,607.74,307730
2005-06-03,607.74,608.63,607.32,607.43,312756
2005-06-06,607.43,608,607.25,607.7,254409
2005-06-07,607.7,608.1,606.81,606.84,151406
2005-06-08,606.84,606.84,605.98,606.25,226491
2005-06-09,606.25,606.25,605.2,605.8,341987
2005-06-10,605.8,606.21,604.91,605.85,242221
2005-06-13,605.85,606.43,605.23,605.43,335784
2005-06-14,605.43,605.68,604.21,604.85,1282850
2005-06-15,604.85,604.85,601.68,602.18,237896
2005-06-16,602.18,602.26,600.62,602,561736
2005-06-17,602,604,602,604,185952
2005-06-20,604,605.21,603.81,603.81,151614
2005-06-21,603.81,604.63,603.43,604.63,262371
2005-06-22,604.63,604.74,604.06,604.68,346299
2005-06-27,604.68,605.13,604.55,604.93,229849
2005-06-28,604.93,605.27,604.11,605.04,201647
2005-06-29,605.04,605.35,604.83,605.15,249409
2005-06-30,605.15,605.22,604.4,604.91,747476
2005-07-01,604.91,604.98,602.74,603.37,118018
2005-07-04,603.37,603.97,602.75,603.05,69288
2005-07-05,603.05,603.17,600.91,601.73,195059
2005-07-06,601.73,603.45,600.97,602.93,223908
2005-07-07,602.93,604.06,601.28,601.28,149585
2005-07-08,601.28,603.5,601.19,602.85,101053
2005-07-11,602.85,603.01,600.5,600.61,142135
2005-07-12,600.61,602.29,597.93,601.94,34888
2005-07-13,601.94,603.48,599.66,601.73,72403
2005-07-14,601.73,602.3,598.33,601.67,72196
2005-07-15,601.67,603.06,598.6,599.95,24625
2005-07-18,599.95,600.13,592.97,592.97,181978
2005-07-19,592.97,599.04,592.87,598.49,323588
2005-07-20,598.49,603.58,598.49,603.57,174211
2005-07-21,603.57,606.46,603.57,605.3,90388
2005-07-22,605.3,607.06,604.72,606.63,148675
2005-07-25,606.63,607.97,605.91,607.42,106602
2005-07-26,607.42,609.59,607.24,608.46,37627
2005-07-27,608.46,608.98,606.8,607.68,48269
2005-07-28,607.68,609.2,607.14,607.82,82537
2005-07-29,607.82,609.11,607.77,608.51,206951
2005-08-01,608.51,609.86,608.13,609.44,52470
2005-08-02,609.44,611.46,609.44,611.46,132155
2005-08-03,611.46,616.63,610.06,615.44,25744
2005-08-04,615.44,615.65,611.78,612.35,220915
2005-08-05,612.35,613.61,611.67,613.48,26078
2005-08-08,613.48,615.07,613.44,614.39,30182
2005-08-09,614.39,618.38,614.29,616.48,42961
2005-08-10,616.48,617.65,615.8,616.47,108936
2005-08-11,616.47,618.33,616.21,616.21,66093
2005-08-12,616.21,622.7,616.21,619.29,91507
2005-08-15,619.29,620.41,617.05,618.13,46967
2005-08-16,618.13,618.82,616.92,617.58,161716
2005-08-17,617.58,618.58,615.02,615.83,139327
2005-08-18,615.83,616.68,615.61,616.68,48175
2005-08-19,616.68,618.75,615.9,618.21,94079
2005-08-22,618.21,618.59,615.18,616.5,17009
2005-08-23,616.5,620.11,616.14,620.11,383955
2005-08-24,620.11,620.19,617.24,618.62,31704
2005-08-25,618.62,622.52,617.97,619.83,81381
2005-08-26,619.83,624.44,619.83,623.68,150588
2005-08-29,623.68,627.01,623.08,626.92,98501
2005-08-30,626.92,627.19,624.21,624.93,121531
2005-08-31,624.93,628.52,624.93,627.73,595898
2005-09-01,627.73,629.05,625.79,629.05,305695
2005-09-02,629.05,633.76,628.16,633.13,217591
2005-09-05,633.13,634.24,631.83,634.24,49389
2005-09-06,634.24,638.69,634.14,637.9,490327
2005-09-07,637.9,641.65,637.9,641.36,520239
2005-09-08,641.36,643.8,641.27,643.57,49749
2005-09-09,643.57,644.8,642.86,644.11,311613
2005-09-12,644.11,646.58,643.11,644.41,57643
2005-09-13,644.41,646.7,643.13,644.87,286536
2005-09-14,644.87,646.64,644.61,645.52,96357
2005-09-15,645.52,648.28,645.52,647.94,332101
2005-09-16,647.94,648.53,645.82,647.08,265953
2005-09-19,647.08,653.7,647.08,653.49,490295
2005-09-20,653.49,661.16,652.29,660.52,175900
2005-09-21,660.52,662.03,657.69,660.07,101590
2005-09-22,660.07,664.56,659.76,663.57,85869
2005-09-23,663.57,674.9,663.35,672.52,1053896
2005-09-26,672.52,677.54,666.21,666.32,54886
2005-09-27,666.32,672.74,665.83,672.74,146278
2005-09-28,672.74,678.14,671.87,678.14,98412
2005-09-29,678.14,684.93,677.26,681.31,2227430
2005-09-30,681.31,689.86,681.08,688.04,103818
2005-10-03,688.04,696.69,688.02,696.45,76593
2005-10-04,696.45,700.75,695.53,700.74,97729
2005-10-05,700.74,701.64,697.96,699.82,135697
2005-10-06,699.82,700.3,694.95,694.95,150670
2005-10-07,694.95,695.52,683.45,684.75,122212
2005-10-10,684.75,690.35,684.75,687.58,51016
2005-10-11,687.58,689.03,685.64,686.9,154830
2005-10-12,686.9,689.9,686.9,688.11,143468
2005-10-13,688.11,690.65,688.11,689.98,552537
2005-10-14,689.98,694.82,686.19,687.47,176037
2005-10-17,687.47,689.53,686.73,686.87,70477
2005-10-18,686.87,692.19,684.65,688.83,52984
2005-10-19,688.83,690.27,679.49,679.88,238517
2005-10-20,679.88,679.88,671.19,673.34,285216
2005-10-21,673.34,675.26,668.97,669.14,427398
2005-10-24,669.14,669.62,664.7,666.02,43126
2005-10-25,666.02,669.08,666.02,668.67,310590
2005-10-26,668.67,670.3,667.03,670.21,67630
2005-10-27,670.21,672,667.66,670.72,743899
2005-10-28,670.72,672.1,669.73,672.1,232783
2005-10-31,672.1,672.3,667.96,669.82,219323
2005-11-01,669.82,679.93,669.82,678.34,209484
2005-11-02,678.34,679.05,676.8,678.16,130959
2005-11-03,678.16,679.99,676.24,676.68,193932
2005-11-04,676.68,681.93,676.68,677.38,68575
2005-11-07,677.38,681.01,676.19,676.19,69559
2005-11-08,676.19,679.14,676.19,677.64,113015
2005-11-09,677.64,679.69,676.76,676.99,83962
2005-11-10,676.99,682.68,676.99,678.8,120972
2005-11-11,678.8,679.92,674.58,676.97,488803
2005-11-14,676.97,685.96,676.97,685.16,283067
2005-11-15,685.16,688.1,683.51,683.51,200539
2005-11-16,683.51,684.26,675.92,676.72,187378
2005-11-17,676.72,680,674.77,680,233379
2005-11-18,680,681.48,678.22,678.88,295623
2005-11-21,678.88,678.88,665.04,669.02,162280
2005-11-22,669.02,671.88,665.02,670.04,569701
2005-11-23,670.04,675.01,669.61,675.01,211351
2005-11-24,675.01,677.01,674.87,675.3,139425
2005-11-25,675.3,677.51,674.53,676.93,525620
2005-11-28,676.93,680.23,675.33,675.33,176363
2005-11-29,675.33,677.94,674.54,676.52,119083
2005-11-30,676.52,677.28,674.42,676.64,236829
2005-12-01,676.64,679.8,675.45,679.65,44686
2005-12-02,679.65,681.08,679.1,679.15,69705
2005-12-05,679.15,682.06,677.79,677.79,184266
2005-12-06,677.79,680.99,675.93,678.45,563945
2005-12-07,678.45,678.78,675.94,677.32,216350
2005-12-08,677.32,678.04,673.84,675.85,587021
2005-12-09,675.85,677.22,675.63,676.26,48158
2005-12-12,676.26,679.33,673.65,673.65,3477310
2005-12-13,673.65,675.8,671.98,673.09,567597
2005-12-14,673.09,675.22,669.93,671.18,645168
2005-12-15,671.18,672.84,664.08,666.07,513788
2005-12-16,666.07,666.07,661.24,661.24,779902
2005-12-19,661.24,661.62,657.09,657.23,1139239
2005-12-20,657.23,662.94,656.91,661.36,619627
2005-12-21,661.36,664.3,661.36,663.47,386626
2005-12-22,663.47,665.08,660.83,661.53,278965
2005-12-23,661.53,664.13,659.03,661.66,104501
2005-12-27,661.66,664.17,659.89,663.67,1348818
2005-12-28,663.67,664.9,662.29,663.01,138842
2005-12-29,663.01,666.27,663.01,663.91,170373
2005-12-30,663.91,665.9,663.77,664.08,270856
2006-01-02,664.08,666.02,662.61,663.56,119532
2006-01-03,663.56,666.6,663.56,666.6,178851
2006-01-04,666.6,672.36,666.29,670.8,264071
2006-01-05,670.8,675.66,670.8,674.49,652207
2006-01-06,674.49,678.3,674.37,677.19,425337
2006-01-09,677.19,677.34,673.86,675.19,338833
2006-01-10,675.19,675.19,672.19,672.39,344978
2006-01-11,672.39,672.39,667.76,670.77,743048
2006-01-12,670.77,671.03,668.22,668.22,556314
2006-01-13,668.22,673.83,668.22,668.87,912113
2006-01-16,668.87,670.45,664.56,665.02,368388
2006-01-17,665.02,665.02,653.26,660.41,1307377
2006-01-18,660.41,660.41,656.07,657.13,269244
2006-01-19,657.13,659.68,656.75,659.68,220280
2006-01-20,659.68,663.29,658.6,660.56,366834
2006-01-23,660.56,666.85,660.53,661.7,235471
2006-01-24,661.7,661.7,654.12,657.14,543467
2006-01-25,657.14,659.22,654.4,656.12,563899
2006-01-26,656.12,658.05,655.28,656.31,62644
2006-01-27,656.31,658.61,656.31,657.25,356443
2006-01-30,657.25,659.77,657.25,657.45,1351113
2006-01-31,657.45,658.41,651.74,652.15,260039
2006-02-01,652.15,654.78,650.97,654.78,171975
2006-02-02,654.78,654.78,649.78,651.41,245808
2006-02-03,651.41,651.41,645.55,646.3,272459
2006-02-06,646.3,648.23,644.77,644.91,350459
2006-02-07,644.91,649.47,644.91,648.66,369248
2006-02-08,648.66,653.92,648.66,653.48,753055
2006-02-09,653.48,654.25,652.03,652.11,1070311
2006-02-10,652.11,654.58,649.79,654.13,1197167
2006-02-13,654.13,658.51,654.13,657.54,752371
2006-02-14,657.54,659.49,655.66,656.07,590969
2006-02-15,656.07,658.23,655.53,656.92,547993
2006-02-16,656.92,658.72,655.37,655.97,378139
2006-02-17,655.97,659.97,655.97,659.65,164914
2006-02-20,659.65,659.91,656.54,656.54,144566
2006-02-21,656.54,656.54,652.72,653.28,1256262
2006-02-22,653.28,657.2,652.38,653.24,308995
2006-02-23,653.24,655.65,653.24,654.59,3416543
2006-02-27,654.59,658.14,652.72,653.22,450611
2006-02-28,653.22,655.92,652.73,655.4,157448
2006-03-01,655.4,655.97,653.02,655.11,268704
2006-03-02,655.11,658.37,654.66,657.66,262672
2006-03-03,657.66,661.08,656.38,660.5,319414
2006-03-06,660.5,662.91,658.18,659.37,195994
2006-03-07,659.37,660.6,656.98,658.83,620101
2006-03-08,658.83,658.83,653.72,654.72,296136
2006-03-09,654.72,656.17,651.19,651.19,785905
2006-03-10,651.19,652.8,646.13,646.46,201370
2006-03-13,646.46,649.39,643.99,644.03,152870
2006-03-14,644.03,645.75,643.3,643.38,35478
2006-03-15,643.38,644.33,641.23,641.77,228778
2006-03-16,641.77,642.26,637.97,638.43,164898
2006-03-17,638.43,639.24,636,638.18,443906
2006-03-20,638.18,638.74,635.97,638.44,260236
2006-03-21,638.44,640.89,637.85,640.89,285290
2006-03-22,640.89,645.25,639.91,645.25,376982
2006-03-23,645.25,652.31,645.25,648.6,306890
2006-03-24,648.6,649.66,646.62,648.85,287150
2006-03-27,648.85,652.12,648.45,650.88,114377
2006-03-28,650.88,653.55,648.62,653.55,188648
2006-03-29,653.55,658.85,653.55,658.85,496490
2006-03-30,658.85,660.81,655.13,660.36,387544
2006-03-31,660.36,662.75,658.32,661.75,269087
2006-04-03,661.75,663.04,660.06,660.32,147765
2006-04-04,660.32,662.11,658.65,661.89,179863
2006-04-05,661.89,664.34,660.98,662.98,166471
2006-04-06,662.98,664.08,660.51,663.65,877913
2006-04-07,663.65,665.31,662.88,664.11,1037686
2006-04-10,664.11,664.68,661.49,663.88,174367
2006-04-11,663.88,665.34,660.29,662.54,233940
2006-04-12,662.54,664.76,662.54,663.47,120209
2006-04-13,663.47,665.73,663.27,664.15,686470
2006-04-18,664.15,664.15,660.13,662.09,378646
2006-04-19,662.09,666.14,662.09,664.19,187927
2006-04-20,664.19,669.15,663.59,668.55,183087
2006-04-21,668.55,675.97,667.89,673.01,395035
2006-04-24,673.01,673.48,669.07,669.07,265210
2006-04-25,669.07,671.55,666.93,668.15,2842359
2006-04-26,668.15,671.37,666.63,666.63,817657
2006-04-27,666.63,668.25,664.98,666.92,314224
2006-04-28,666.92,669.5,665.17,665.17,2153197
2006-05-02,665.17,668.03,664.39,664.39,509490
2006-05-03,664.39,666.73,663.97,665.08,1322407
2006-05-04,665.08,665.45,662.64,663.82,55507
2006-05-05,663.82,664.98,663.58,663.76,353143
2006-05-08,663.76,665.46,663.62,664.26,666748
2006-05-09,664.26,667.17,664.1,664.87,109385
2006-05-10,664.87,665.51,663.05,664.54,74313
2006-05-11,664.54,665.01,663.55,663.79,243643
2006-05-12,663.79,664.3,660.54,660.54,81294
2006-05-15,660.54,660.96,656.04,656.45,104954
2006-05-16,656.45,658.61,656.29,657.73,187024
2006-05-17,657.73,658.24,656.01,657.28,76438
2006-05-18,657.28,657.28,647.61,648.39,372469
2006-05-19,648.39,648.73,643.51,645.73,310604
2006-05-22,645.73,646.53,626.58,629.24,253142
2006-05-23,629.24,629.24,611.79,613.89,511389
2006-05-24,613.89,615.86,605.39,605.39,2083110
2006-05-26,605.39,609.38,604.48,608.29,3558635
2006-05-29,608.29,614.54,608.29,613.89,1821568
2006-05-30,613.89,622.09,613.89,617.49,2988813
2006-05-31,617.49,619.23,612.31,615.74,1695685
2006-06-01,615.74,620.08,613.69,616.07,162718
2006-06-02,616.07,617.77,615.55,616.87,140387
2006-06-05,616.87,618.59,613.66,616.07,59976
2006-06-06,616.07,616.07,609.31,612.38,180000
2006-06-07,612.38,614.95,612.38,613.79,486393
2006-06-08,613.79,613.79,606.68,610.58,267290
2006-06-09,610.58,616.57,610.58,614.39,310221
2006-06-12,614.39,625.75,614.39,614.86,471845
2006-06-13,614.86,616.31,606.11,606.36,247268
2006-06-14,606.36,606.36,591.18,594.71,304822
2006-06-15,594.71,596.28,587.88,589.21,461046
2006-06-16,589.21,604.39,589.21,604.39,637086
2006-06-19,604.39,608.53,599.87,604.11,171735
2006-06-20,604.11,604.75,602.16,602.16,172451
2006-06-21,602.16,602.16,599.55,600.48,405483
2006-06-22,600.48,602.68,599.76,601.77,179464
2006-06-26,601.77,603.81,597.28,599.89,50774
2006-06-27,599.89,599.95,595.99,596,123909
2006-06-28,596,599.25,595.1,596.7,328165
2006-06-29,596.7,601.73,596.7,601.49,100079
2006-06-30,601.49,609.27,601.49,609.27,927427
2006-07-03,609.27,620.02,609.27,620.02,90164
2006-07-04,620.02,622.51,619.41,619.41,128459
2006-07-05,619.41,620.99,615.77,617.94,97954
2006-07-06,617.94,623.24,617.94,621.96,142140
2006-07-07,621.96,625.04,621.67,624.16,89484
2006-07-10,624.16,625.71,623.53,623.53,83753
2006-07-11,623.53,629.17,623.53,627.85,116287
2006-07-12,627.85,627.85,625.14,626.15,136764
2006-07-13,626.15,628.18,625.22,628.18,198999
2006-07-14,628.18,628.22,620.57,623.61,265690
2006-07-17,623.61,623.61,617.82,618.84,24170
2006-07-18,618.84,619.41,614.18,614.45,38195
2006-07-19,614.45,617.36,614.45,616.99,91271
2006-07-20,616.99,620.17,616.99,618.57,151574
2006-07-21,618.57,619.67,617.81,619.12,40331
2006-07-24,619.12,620.21,616.66,618.78,99124
2006-07-25,618.78,622.75,618.78,622.73,53045
2006-07-26,622.87,623.07,621.29,623.07,101433
2006-07-27,623.07,624.71,622.29,623.92,127787
2006-07-28,623.92,625.89,623.9,625.49,206900
2006-07-31,625.49,627.23,625.49,627.23,22196
2006-08-01,627.23,630.15,627.23,629.55,132876
2006-08-02,629.55,632.82,628.91,632.54,98503
2006-08-03,632.54,636.37,632.07,632.35,159155
2006-08-04,632.35,635.29,631.86,631.86,91568
2006-08-07,631.86,636.07,630.76,633.18,89142
2006-08-08,633.18,636.88,633.18,636.41,189135
2006-08-09,636.41,639.78,634.74,637.4,234602
2006-08-10,637.4,645.3,636.83,645.3,83393
2006-08-11,645.3,645.97,643.21,645.95,301006
2006-08-14,645.95,650.88,645.95,650.86,159359
2006-08-15,650.86,651.88,647.39,649.65,154945
2006-08-16,649.65,652.24,646.8,652.04,163611
2006-08-17,652.04,652.53,649.9,650.65,174542
2006-08-18,650.65,653.58,650.65,652.49,141939
2006-08-21,652.49,652.53,649.77,650.72,191822
2006-08-22,650.72,652.34,648.67,649.67,332820
2006-08-23,649.67,657.75,649.67,655.05,229638
2006-08-24,655.05,660.58,655.05,659.89,558160
2006-08-25,659.89,661.03,659.25,659.65,376427
2006-08-28,659.65,663.4,655.32,655.5,374332
2006-08-29,655.5,658.36,652.66,656.52,688432
2006-08-30,656.52,661.25,656.52,661.25,398894
2006-08-31,661.25,664.88,659.61,664.88,263473
2006-09-01,664.88,665.69,663.05,664.81,108276
2006-09-04,664.81,672.04,662.99,670.85,128878
2006-09-05,670.85,674.67,669.49,674.02,151831
2006-09-06,674.02,674.81,672.94,673.49,130494
2006-09-07,673.49,675.3,671.72,672.02,193873
2006-09-08,672.02,672.02,668.07,668.67,53723
2006-09-11,668.67,670.07,668.67,669.43,39976
2006-09-12,669.43,671.69,667.43,671.01,171732
2006-09-13,671.01,674.13,670.08,674.08,203927
2006-09-14,674.08,675.34,672.31,672.31,149398
2006-09-15,672.31,677.78,672.31,677,483512
2006-09-18,677,681.69,676.62,681.02,214366
2006-09-19,681.02,687.23,681.02,687.01,1092990
2006-09-20,687.01,690.76,687.01,689.9,488379
2006-09-21,689.9,691.54,688.59,688.89,428792
2006-09-22,688.89,689.13,686.95,687.34,356922
2006-09-25,687.34,689.02,685.59,686.21,286112
2006-09-26,686.21,687.36,682.38,682.38,200164
2006-09-27,682.38,685.05,680.48,680.54,161649
2006-09-28,680.54,682.28,678.78,678.78,308900
2006-09-29,678.78,684.34,677.72,677.72,292826
2006-10-02,677.72,678.45,675.06,676.33,249546
2006-10-03,676.33,680.57,673.8,676.4,277418
2006-10-04,676.4,677.07,670.29,675,227033
2006-10-05,675,677.57,673.58,677.08,60053
2006-10-06,677.08,678.93,676.23,678.12,157240
2006-10-09,678.12,682.97,678.12,680.55,165902
2006-10-10,680.55,682.97,679.93,681.1,380261
2006-10-11,681.1,681.81,678.98,679.39,157383
2006-10-12,679.39,680.58,678.3,679.02,209706
2006-10-13,679.02,679.43,677.28,678.11,78212
2006-10-16,678.11,681.79,678.11,680.73,291811
2006-10-17,680.73,681.05,677.8,678.43,168547
2006-10-18,678.43,682.4,676.67,681.29,239194
2006-10-19,681.29,684.13,681.16,684.13,373478
2006-10-20,684.13,686.63,684.13,685.5,604892
2006-10-23,685.5,687.24,683.09,685.34,114584
2006-10-24,685.34,688.06,684.04,687.82,1021752
2006-10-25,687.82,695.15,687.82,693.54,1067073
2006-10-26,693.54,709.06,693.54,707,828484
2006-10-27,707,723.18,707,721.43,787001
2006-10-30,721.43,728.87,710.5,716.31,1302656
2006-10-31,716.31,721.87,716.3,716.93,484227
2006-11-01,716.93,720.77,715.4,720.77,520877
2006-11-02,720.77,721.54,717.46,719.82,1502307
2006-11-03,719.82,721.25,712.44,712.79,478030
2006-11-06,712.79,715.1,709.77,714.08,402015
2006-11-07,714.08,726.31,714.08,726.15,599981
2006-11-08,726.15,729.5,726.15,727.14,1481871
2006-11-09,727.14,734.77,727.14,732.03,640109
2006-11-10,732.03,739.55,729.42,738.93,620773
2006-11-13,738.93,755.08,738.93,753.22,661851
2006-11-14,753.22,760.27,752.42,756.97,1080863
2006-11-15,756.97,766.48,756.97,762.61,911061
2006-11-16,762.61,765.6,755.13,759,697920
2006-11-17,759,765.3,757.99,765.3,699034
2006-11-20,765.3,774.14,757.38,772.98,643933
2006-11-21,772.98,780.72,772.98,777.23,917278
2006-11-22,777.23,784.2,774.94,778.48,559402
2006-11-23,778.48,781.34,773.67,777.62,602029
2006-11-24,777.62,780.72,767.28,768.27,434112
2006-11-27,768.27,777.69,768.27,777.33,301850
2006-11-28,777.33,777.33,773.85,777.04,479989
2006-11-29,777.04,781,777.01,779.57,268259
2006-11-30,779.57,784.3,778.71,780.9,670237
2006-12-01,780.9,784.2,780.72,781.6,818965
2006-12-04,781.6,788.21,781.6,788.21,230420
2006-12-05,788.21,789.33,784.06,785.78,1149353
2006-12-06,785.78,786.92,783.11,786.48,701141
2006-12-07,786.48,790.94,783.7,788.58,263862
2006-12-08,788.58,793.39,788.58,793.19,571432
2006-12-11,793.19,798.49,793.19,797.01,643822
2006-12-12,797.01,798.54,793.48,795.91,331977
2006-12-13,795.91,796.26,790.26,793.75,852016
2006-12-14,793.75,797.88,793.35,795.38,958950
2006-12-15,795.38,800.63,795.38,800.63,492395
2006-12-18,800.63,809.67,799.07,807.74,1886419
2006-12-19,807.74,823.75,807.35,820.5,708928
2006-12-20,820.5,839.12,820.5,839.03,1701110
2006-12-21,839.03,844.26,828.77,832.98,1215478
2006-12-22,832.98,842.14,830.97,839.87,361139
2006-12-27,839.87,850.79,839.87,843.03,447577
2006-12-28,843.03,848.73,841.5,848.54,345953
2006-12-29,848.54,856.27,847.33,856.27,414795
2007-01-02,856.27,860.44,853.98,857.11,222047
2007-01-03,857.11,866.18,857.11,866.18,598892
2007-01-04,866.18,870.31,866.18,869.03,837791
2007-01-05,869.03,871.58,865.35,870.53,496515
2007-01-08,870.53,875.9,869.69,874.28,519546
2007-01-09,874.28,885.78,874.28,883.17,266495
2007-01-10,883.17,893.15,883.17,888.87,566254
2007-01-11,888.87,888.87,878.28,883.42,583777
2007-01-12,883.42,895.51,881.37,894.91,1176587
2007-01-15,894.91,905.72,891.99,905.69,726394
2007-01-16,906.84,931.51,906.84,928.58,1006201
2007-01-17,928.58,945.72,928.58,944.55,960897
2007-01-18,944.55,952.97,942.86,944.89,1315459
2007-01-19,944.89,949.67,941.69,942.97,731075
2007-01-22,942.97,952.1,942.97,949.3,380870
2007-01-23,949.3,955.81,947.73,954.75,596858
2007-01-24,954.75,964.67,953.15,961.45,1162052
2007-01-25,961.45,969.48,961.45,964.58,661204
2007-01-26,964.58,981.14,964.58,978.49,951160
2007-01-29,978.49,1000.78,978.49,985.62,1761181
2007-01-30,985.62,991.3,983.6,986.25,1632723
2007-01-31,986.25,997.26,986.25,996.86,1321244
2007-02-01,996.86,1014.79,992.18,1010.76,2843393
2007-02-02,1010.76,1017.42,1010.76,1014.86,1048573
2007-02-05,1014.86,1029.31,1013.65,1025.42,2216744
2007-02-06,1025.42,1048.12,1025.42,1043.29,2005046
2007-02-07,1043.29,1086.37,1040.15,1042.95,800331
2007-02-08,1042.95,1048.37,974.35,983.51,2227410
2007-02-09,983.51,1005.65,919.47,993.36,2171553
2007-02-12,993.36,993.36,959.05,961.2,1599654
2007-02-13,961.2,961.2,927.87,951.62,1083685
2007-02-14,951.62,972.71,948.9,972.71,612901
2007-02-15,972.71,999.19,969.31,993.53,729402
2007-02-16,993.53,994.48,972.41,982.49,1045764
2007-02-19,982.49,988.48,979.26,981.41,814228
2007-02-20,981.41,986.88,967.05,974.8,406713
2007-02-21,974.8,975.37,967.65,971.2,992252
2007-02-22,971.2,971.85,960.87,960.87,1305249
2007-02-23,960.87,961.99,942.09,947.86,1006828
2007-02-26,947.86,949.95,925.47,927.78,1079732
2007-02-27,927.78,927.78,869.4,876.05,2139725
2007-02-28,876.05,876.05,828.23,850.59,1855697
2007-03-01,850.59,868.55,842.06,866.11,2764458
2007-03-02,866.11,881.87,853.97,859.86,1380486
2007-03-05,859.86,859.86,812.76,817.93,2422726
2007-03-06,817.93,841.62,817.93,833.37,2089498
2007-03-07,833.37,852.39,833.37,843.14,2603705
2007-03-08,843.14,858.6,843.14,858.6,820655
2007-03-09,858.6,872.24,858.6,870.43,645235
2007-03-12,870.43,892.57,870.43,888.13,2039817
2007-03-13,888.13,893.06,882.26,886.89,579849
2007-03-14,886.89,886.89,851.95,861.13,1088143
2007-03-15,861.13,878.64,861.13,876.64,571551
2007-03-16,876.64,880.42,866.02,869.71,339654
2007-03-19,869.71,875.49,868.21,871.23,287089
2007-03-20,871.23,878.03,866.61,867.38,346730
2007-03-21,867.38,869.34,860.12,861.53,207256
2007-03-22,861.53,880.53,861.53,880.53,922592
2007-03-23,880.53,889.82,879.58,888.34,601156
2007-03-26,888.34,892.82,887.49,888.6,321810
2007-03-27,888.6,894.9,886.71,892.92,404866
2007-03-28,892.92,893.08,885.73,889.37,319326
2007-03-29,889.37,892.58,888.61,890.47,183561
2007-03-30,890.47,898.89,890.47,897.61,551283
2007-04-02,897.61,906.01,893.34,905.82,805095
2007-04-03,905.82,913.89,905.82,913.63,637759
2007-04-04,913.63,929.72,913.63,926.45,2812534
2007-04-05,926.45,933.78,924.77,926.42,457474
2007-04-10,926.42,949.78,926.42,949.78,1728675
2007-04-11,949.78,954.59,942.42,945.91,1018416
2007-04-12,945.91,946.58,923.44,924.37,1794685
2007-04-13,924.37,934.76,924.37,927.87,778086
2007-04-16,927.87,934.47,927.87,930.88,2030963
2007-04-17,930.88,933.37,924.09,926.61,753459
2007-04-18,926.61,926.96,915.75,919.85,413938
2007-04-19,919.85,919.85,900.47,906.67,1242487
2007-04-20,906.67,914.64,906.49,914.31,843120
2007-04-23,914.31,924.07,914.31,922.86,3753824
2007-04-24,922.86,923.99,917.09,920.68,1036648
2007-04-25,920.68,922.32,916.65,917.45,836138
2007-04-26,917.45,920.78,914.31,916.32,630511
2007-04-27,916.32,916.32,901.5,906.17,1585719
2007-04-30,906.17,906.17,880.74,890.55,1502171
2007-05-02,890.55,892.68,874.36,880.63,4379231
2007-05-03,880.63,884.92,876.2,878.15,1091114
2007-05-04,878.15,889.02,878.15,889.02,2140635
2007-05-07,889.02,893.53,888.14,891.08,1590572
2007-05-08,891.08,906.1,891.05,906.1,4609247
2007-05-09,906.1,917.57,906.1,915.66,683934
2007-05-10,915.66,928.07,915.66,920.18,3330350
2007-05-11,920.18,920.18,906.58,910.67,2922511
2007-05-14,910.67,920.37,910.67,911.26,367135
2007-05-15,912.92,920.94,912.92,915.08,2419727
2007-05-16,914.04,918.15,914.04,917.98,4243231
2007-05-18,917.98,923.31,917.98,922.61,3083827
2007-05-21,921.49,921.49,911.84,917.82,683366
2007-05-22,917.82,918.2,908.14,910.39,2497566
2007-05-23,910.39,911.9,905.93,905.93,3208797
2007-05-24,905.93,907.55,900.84,904.32,1742323
2007-05-25,904.32,908.11,900.67,904.23,4490460
2007-05-28,904.23,908.97,900.01,908.97,527066
2007-05-29,908.97,910.29,905.18,910.02,2069104
2007-05-30,910.02,910.02,901.26,907.87,724127
2007-05-31,907.87,909.1,902.34,904.92,1770311
2007-06-01,904.92,908.88,904.92,906.71,400973
2007-06-04,906.71,908.51,903.6,907.76,1679219
2007-06-05,907.76,912.35,907.66,910.2,4151190
2007-06-06,910.2,911.74,905.87,907.54,1742323
2007-06-07,907.54,910.89,904.23,906.7,239151
2007-06-08,906.7,906.7,899.62,900.25,805472
2007-06-11,900.25,900.25,896.01,896.98,397114
2007-06-12,896.98,898.59,894.46,898.02,372124
2007-06-13,898.02,904.71,896.34,903.99,831060
2007-06-14,903.99,911.89,902.6,911.89,820420
2007-06-15,911.89,916.43,910.36,915.84,924878
2007-06-18,915.84,919.68,913.23,917.12,3632541
2007-06-19,917.12,923.77,916.85,920.28,3913691
2007-06-20,920.28,922.51,917.58,922.51,958835
2007-06-21,922.51,926.94,920.75,926.94,3170537
2007-06-22,926.94,936.93,926.94,936.93,813185
2007-06-25,936.93,942.42,931.63,941.51,764781
2007-06-26,940.76,948.7,937.81,948.5,1952393
2007-06-27,948.5,950.4,944.46,947.83,1865279
2007-06-28,947.8,950.67,943.21,946.49,2101084
2007-06-29,946.49,961.55,944.42,961.55,3290027
2007-07-02,961.55,962.41,949.13,953.11,7766760
2007-07-03,953.11,954.45,947.44,950.73,4361717
2007-07-04,950.73,956.02,947.92,956.02,1952393
2007-07-05,956.02,960.72,954.28,957.54,3067863
2007-07-06,957.54,965.4,954.79,963.47,871176
2007-07-09,963.47,976.88,961.1,974.42,2124161
2007-07-10,975.3,984.44,975.3,978.87,847735
2007-07-11,979.37,981.96,968.24,970.42,437382
2007-07-12,970.55,975.39,967.19,969.11,1488621
2007-07-13,969.33,977.66,969.33,976.57,2372747
2007-07-16,976.57,978.71,974.48,977.37,1098975
2007-07-17,977.83,978.87,969.11,976.47,2831150
2007-07-18,976.6,979.75,971.06,978.24,809237
2007-07-19,978.74,988.76,976.96,988.76,3259714
2007-07-20,988.9,994.85,988.9,991.61,725011
2007-07-23,991.09,992.05,985.61,988.25,1368378
2007-07-24,988.8,988.8,977.54,977.99,3186405
2007-07-25,978.07,979.07,970.15,975.96,4975880
2007-07-26,977.06,979.71,973.91,977.73,1702149
2007-07-27,975.93,975.93,951.11,954.28,1686146
2007-07-30,954.15,956.91,945.42,956.35,1338258
2007-07-31,957.32,964.58,957.32,964.58,2007996
2007-08-01,964.58,964.58,949.34,952.79,1866609
2007-08-02,952.79,958.54,952.41,955.68,1013507
2007-08-03,955.68,961.15,954.99,955.04,440731
2007-08-06,955.04,955.04,940.37,948.92,597618
2007-08-07,948.92,955.1,948.92,951.93,1464861
2007-08-08,951.93,953.83,949.47,951.49,1686146
2007-08-09,951.49,955.72,949.76,952.19,5142726
2007-08-10,946.55,947.3,937.4,938.32,3080514
2007-08-13,938.32,939.52,933.75,935.37,3166718
2007-08-14,935.37,936.94,933.49,935.23,2345211
2007-08-15,935.23,935.23,919.05,920.93,5804543
2007-08-16,920.93,920.93,893.34,894.66,4621791
2007-08-17,894.66,894.66,867.78,879.28,2213032
2007-08-21,879.28,901.74,879.28,887.96,1057856
2007-08-22,887.96,895.23,887.96,892.04,1151765
2007-08-23,892.04,904.78,892.04,899.43,1780393
2007-08-24,899.43,902.92,898.46,901.56,1445374
2007-08-27,901.56,903.93,899.79,900.73,327115
2007-08-28,900.73,904.18,896.38,903.47,375134
2007-08-29,903.47,905.64,894.93,904.78,1330651
2007-08-30,904.78,912.24,904.74,906.91,4043642
2007-08-31,906.91,909.99,904.27,908.03,1311669
2007-09-03,908.03,911.52,906.82,908.72,295918
2007-09-04,908.72,909.81,901.93,902.98,39368440
2007-09-05,902.98,907.77,902.63,906.05,4124921
2007-09-06,906.05,906.63,900.49,904.72,336688
2007-09-07,904.72,908.39,904.09,905.41,682786
2007-09-10,905.41,905.41,896.63,898.79,449145
2007-09-11,898.79,903.69,875.12,897.7,1225940
2007-09-12,897.7,903.43,897.7,903.14,778215
2007-09-13,903.14,909.04,902.27,904.18,2128255
2007-09-14,904.18,907.23,902,906.4,466109
2007-09-17,906.4,908.82,897.26,897.26,1829649
2007-09-18,897.26,897.26,890.94,892.7,1531920
2007-09-19,892.7,908.87,892.7,901.75,1352821
2007-09-20,901.75,902.53,892.8,893.97,422022
2007-09-21,893.97,895.05,890.23,895.05,531747
2007-09-24,895.05,910.22,894.9,910.22,2891560
2007-09-25,910.22,914.81,903.96,904.01,1889420
2007-09-26,904.01,909.55,900.77,904.55,437473
2007-09-27,904.55,909.85,904.44,905.45,620152
2007-09-28,905.45,908.83,899.09,899.95,229396
2007-10-01,899.95,899.95,890.61,893.58,1256033
2007-10-02,893.58,894.97,889.83,892.91,2492686
2007-10-03,892.91,893.67,888.15,891.78,5780938
2007-10-04,891.78,891.78,888.02,890.45,1250379
2007-10-05,890.45,893.42,887.94,888.71,532103
2007-10-08,888.71,891.9,882.62,884.4,536445
2007-10-09,884.4,885.69,870.89,870.89,593586
2007-10-10,871.23,875.24,866.6,866.68,8182254
2007-10-11,866.68,869.13,849.33,854.42,712620
2007-10-12,854.42,855.37,841.86,854.2,4226106
2007-10-15,854.2,856.09,838.87,841.95,894865
2007-10-16,841.95,847.34,839.56,845.3,1140229
2007-10-17,845.3,845.61,839.3,843.43,1859097
2007-10-18,843.43,849.55,842.47,848.66,2139215
2007-10-19,848.66,852.34,844.36,845.62,1362726
2007-10-22,845.62,845.62,834.04,840.81,822670
2007-10-23,840.81,842.34,837.84,841.08,642533
2007-10-24,841.08,843.71,839.95,841.55,2077315
2007-10-25,841.55,841.55,832.83,838.65,874921
2007-10-26,838.65,838.65,832.8,835.52,565403
2007-10-29,835.52,839.76,833.38,837.34,493895
2007-10-30,837.34,838.34,830.43,832.81,571886
2007-10-31,832.81,833.54,818.93,820.21,2191809
2007-11-01,820.21,820.21,805.22,808.94,1846939
2007-11-02,808.94,817.19,806.91,815.73,4865821
2007-11-05,815.73,827.47,815.73,821.97,2795838
2007-11-06,821.97,825.56,813.13,813.76,2081923
2007-11-07,813.76,819.56,807.85,811.44,636974
2007-11-08,811.44,811.44,797.63,799.73,1639821
2007-11-09,799.73,808.17,798.28,804.48,577247
2007-11-12,804.48,806.69,800.31,802.93,4547780
2007-11-13,802.93,804.74,795.22,796.22,592186
2007-11-14,796.22,804.33,792.58,796.97,827148
2007-11-15,798.99,799.56,793.17,795.06,1325746
2007-11-16,782.18,787,772.53,773.38,1033039
2007-11-19,774.4,779.02,766.44,767.78,675132
2007-11-20,766.78,767.28,755.55,757.46,2510935
2007-11-21,758.51,758.51,728.54,735.58,1973489
2007-11-22,731.5,745.27,730.42,744.38,1870904
2007-11-23,747.03,749.52,739.63,741.69,1591021
2007-11-26,744.65,744.65,729.35,732.88,487540
2007-11-27,733.1,733.1,718.61,721.36,2162752
2007-11-28,722.82,724.52,717.52,717.86,651036
2007-11-29,720.85,724.65,718.21,720.39,593586
2007-11-30,721.32,721.32,715.34,719.24,1420116
2007-12-03,721.56,723.63,711.27,711.27,916363
2007-12-04,712.64,714.34,704.02,704.75,1870498
2007-12-05,707.58,709.42,704.37,705.14,852177
2007-12-06,714.71,720.27,711.94,717.3,1283746
2007-12-07,723.53,725.92,721.87,723.49,2128042
2007-12-10,726.37,739.99,726.03,735.1,1550512
2007-12-11,738.93,749.94,737.66,748.31,1931492
2007-12-12,750.16,750.16,740.38,741.77,4060537
2007-12-13,738.26,741.74,736.78,739.35,2156964
2007-12-14,740.06,747.37,738.38,746.23,2919923
2007-12-17,745.1,745.49,734.66,738.99,1737965
2007-12-18,733.7,738.3,728.59,730.35,2198276
2007-12-19,732.26,734.76,727.86,731.27,8061250
2007-12-20,731.27,732.69,729.83,731.31,805442
2007-12-21,731.03,732.76,728.78,731.9,1644471
2007-12-27,731.9,734.43,727.37,732.92,492996
2007-12-28,732.92,742.45,730.05,742.45,1009531
2008-01-02,742.45,746.97,740.96,742.31,123424
2008-01-03,742.31,744.22,739.22,744.22,631498
2008-01-04,744.22,744.22,738.1,742.82,770703
2008-01-07,742.66,742.66,734.35,740.13,553450
2008-01-08,740.13,740.13,736.45,736.45,3428264
2008-01-09,736.45,738.21,731.98,734.94,1573189
2008-01-10,734.94,736.18,732.97,732.97,2006532
2008-01-11,732.97,734.14,729.86,729.98,1236562
2008-01-14,730.03,730.03,717.31,719.15,3082533
2008-01-15,719.15,722.18,714.2,715.67,798262
2008-01-16,715.67,715.67,695.05,695.05,3282810
2008-01-17,695.05,695.05,686.52,686.52,1014771
2008-01-18,686.52,686.52,662.29,678.01,1222788
2008-01-21,675.72,675.72,655.77,657.51,812555
2008-01-22,657.51,657.51,630.27,637.81,1354652
2008-01-23,637.81,654.88,637.81,640.97,4288982
2008-01-24,640.97,650.62,636.72,636.72,1092908
2008-01-25,636.72,648.93,636.72,641.62,1290767
2008-01-28,640.04,640.04,627.47,628.67,2786110
2008-01-29,628.67,630.35,625.95,627.22,928217
2008-01-30,627.22,635.94,627.22,635.48,1616891
2008-01-31,635.48,637.36,631.3,632.88,1334073
2008-02-01,632.88,636.38,629.84,630.95,407808
2008-02-04,631.09,639.22,631.09,639.22,1083757
2008-02-05,639.22,646.06,639.22,646.06,2085792
2008-02-06,646.06,646.06,633.35,638.98,613234
2008-02-07,638.98,646.9,638.98,644.48,2937060
2008-02-08,644.48,647.45,639.72,641.42,2324954
2008-02-11,641.9,646.62,641.75,643.9,427768
2008-02-12,643.9,648.37,642.92,643.52,827202
2008-02-13,643.52,648.05,643.52,646.44,6144869
2008-02-14,646.44,663.55,646.44,663.55,1869460
2008-02-15,663.55,670.73,658.84,666.45,1644680
2008-02-18,667.48,674.46,666.98,673.84,1103163
2008-02-19,673.84,681.86,673.84,677.27,1528590
2008-02-20,677.27,678.53,673.91,676.17,1373948
2008-02-21,676.17,681.66,675.02,679.02,2055908
2008-02-22,679.02,679.02,670,672.51,1238380
2008-02-25,674.12,677.38,673.68,673.68,1534832
2008-02-26,673.68,680.3,673.53,677.67,406549
2008-02-27,677.67,681.71,673.64,676.29,1372060
2008-02-28,676.29,678.13,671.83,674.19,505542
2008-02-29,674.19,674.84,666.22,668.51,280635
2008-03-03,666.61,666.61,654.45,655.03,308827
2008-03-04,655.03,657.19,650.79,650.79,262897
2008-03-05,650.79,652.88,649.08,651.81,519107
2008-03-06,651.81,655.12,651.42,654.92,605718
2008-03-07,654.92,655.58,651.05,651.05,333446
2008-03-10,651.09,651.09,637.28,643.19,421027
2008-03-11,643.19,649.39,643.19,648.15,299878
2008-03-12,648.15,657.96,648.15,657.83,674939
2008-03-13,657.83,657.83,647.26,650.22,517592
2008-03-14,650.22,653.47,648.77,651.56,229369
2008-03-17,649.3,649.3,642.49,642.79,250485
2008-03-18,642.79,644.04,638.42,642.64,1534574
2008-03-19,642.64,645.27,635.96,639.77,266769
2008-03-20,639.77,641.58,634.03,636.52,749034
2008-03-25,636.52,642.4,636.52,638.77,401764
2008-03-26,638.77,641.04,637.32,639.92,305852
2008-03-27,639.92,643.02,637.87,640.45,692381
2008-03-28,640.45,643.11,638.55,643.11,333326
2008-03-31,643.21,643.85,637.95,638.47,566114
2008-04-01,638.47,641.26,634.12,641.26,282134
2008-04-02,641.26,643.66,639.26,639.85,388000
2008-04-03,639.85,643.06,637.2,638.11,788552
2008-04-04,638.11,638.92,633.51,634.61,1264994
2008-04-07,634.71,634.71,629.63,631.76,1306615
2008-04-08,631.76,633.92,627.45,627.45,1100129
2008-04-09,627.45,631.17,624.78,624.78,829996
2008-04-10,624.78,627.33,622.59,625.16,1008061
2008-04-11,625.16,625.17,621.23,621.41,420742
2008-04-14,620.99,623.14,613.68,614.89,256210
2008-04-15,614.89,618.37,613.91,614.33,376456
2008-04-16,614.33,619.64,614.33,618.77,410315
2008-04-17,618.77,623.8,617.58,619.36,361707
2008-04-18,619.36,620.1,616.49,616.74,449066
2008-04-21,616.62,620.34,614.09,620.34,784298
2008-04-22,620.34,620.43,607.48,607.48,914399
2008-04-23,607.48,615.35,607,608.31,1006034
2008-04-24,608.31,615.44,606.59,608.43,628221
2008-04-25,608.43,609.9,603.28,603.28,1155278
2008-04-28,603.13,604.58,599.13,599.13,1313264
2008-04-29,599.13,600.44,597.63,598.26,644405
2008-04-30,598.26,600.57,595.17,599.27,1719063
2008-05-02,599.27,600.92,597.54,599.49,668657
2008-05-05,599.83,601.64,597.7,600.97,796802
2008-05-06,600.97,602.14,597.93,599.55,1172207
2008-05-07,599.55,610.27,599.55,608.43,1823119
2008-05-08,608.43,612.03,607.12,610.74,2860505
2008-05-09,610.74,616.55,610.02,614.99,4030149
2008-05-12,612.29,612.33,606.67,608.1,1014232
2008-05-13,608.1,610.62,606.12,609.58,631164
2008-05-14,609.58,609.7,596.61,601.45,381340
2008-05-15,601.45,601.45,597.2,597.2,206401
2008-05-16,597.2,598.79,592.54,592.93,1397580
2008-05-19,595.83,598,592.34,593.58,262819
2008-05-20,593.58,598.86,593.58,597.64,2543601
2008-05-21,597.64,599.38,594.4,595.69,637069
2008-05-22,595.69,597.59,592.88,592.88,122469
2008-05-23,592.88,595.53,592.16,593.31,2980843
2008-05-26,593,596.79,591.62,591.62,257485
2008-05-27,591.62,592.8,588.15,590.71,599536
2008-05-28,590.71,590.71,585.64,590.45,4130156
2008-05-29,590.45,591.54,587.52,588.89,279020
2008-05-30,588.89,591.99,585.39,591.99,3557014
2008-06-02,593.53,594.76,589.64,589.71,4060095
2008-06-03,589.71,592.28,587.84,592.28,1491942
2008-06-04,592.28,594.78,591.12,592.92,1932425
2008-06-05,592.92,599.26,590.65,599.26,1575843
2008-06-06,599.26,603.53,597.42,600.19,1875053
2008-06-09,600.7,600.8,596.76,596.76,734239
2008-06-10,596.76,597.83,594.93,597.47,213570
2008-06-11,597.47,597.58,592.78,594.35,300380
2008-06-12,594.35,595.44,589.8,589.86,404328
2008-06-13,589.86,590.44,586.45,590.44,2779816
2008-06-16,590.94,593.97,587.88,590.94,110776
2008-06-17,590.94,598.01,590.31,596.07,2171836
2008-06-18,596.07,603.71,596.07,602.68,1333147
2008-06-19,602.68,604.45,598.99,601.03,407193
2008-06-20,601.03,601.03,595.94,596.99,368793
2008-06-25,596.99,600.07,594.59,596.43,696254
2008-06-26,596.43,596.58,588.81,588.81,868816
2008-06-27,588.81,589.47,580.53,580.63,499660
2008-06-30,582.49,586.73,580.24,584.1,826631
2008-07-01,584.1,586.3,580.37,582.56,526154
2008-07-02,582.56,584.47,578.75,582.22,1144519
2008-07-03,582.22,582.22,575.77,575.77,2189651
2008-07-04,575.77,578.63,572.86,575.11,1017877
2008-07-07,575.67,575.67,572.3,572.7,4655144
2008-07-08,572.7,575.03,562.08,562.08,1786813
2008-07-09,562.08,564.09,560.43,561.41,3436056
2008-07-10,561.41,563.52,556.48,556.53,1282158
2008-07-11,556.53,558.48,552.34,554.54,3985006
2008-07-14,554.48,554.62,542.09,542.78,1221904
2008-07-15,542.78,543.5,535.8,538.14,362050
2008-07-16,538.14,538.72,529.45,533.09,394564
2008-07-17,533.09,533.98,527.04,527.91,144918
2008-07-18,527.91,527.91,512.71,515.04,929231
2008-07-21,517.1,519.36,507.52,509.36,493725
2008-07-22,509.36,509.36,491.93,491.93,495397
2008-07-23,491.93,495.92,487.81,489.38,2460836
2008-07-24,489.38,492.75,486.09,486.69,2179262
2008-07-25,486.69,488.06,480.96,485.95,1152952
2008-07-28,485.95,487.85,482.21,483.46,942305
2008-07-29,483.46,486.5,480.42,486.5,1600449
2008-07-30,486.5,505.36,486.5,503.09,2136267
2008-07-31,503.09,516.96,503.09,516.07,1364706
2008-08-01,516.07,516.4,508.34,510.96,721204
2008-08-04,510.96,512.29,508.35,510.45,104941
2008-08-05,510.45,516.09,510.45,516.09,2709695
2008-08-06,516.09,523.44,515.81,515.81,1810710
2008-08-07,515.81,520.5,515.81,518.9,3585793
2008-08-08,518.9,519.39,514.4,519.39,636714
2008-08-11,519.39,527.97,518.53,527.97,5637781
2008-08-12,527.97,534.81,527.26,534.81,1287503
2008-08-13,534.81,535.73,526.31,532.39,496758
2008-08-14,532.39,534.02,521.91,521.91,8431965
2008-08-15,521.91,530.72,517.79,530.72,566100
2008-08-18,530.72,534.2,527.73,533.78,266862
2008-08-19,533.78,533.78,527.4,531.02,678953
2008-08-21,531.02,533.1,528.25,533.1,1131546
2008-08-22,533.1,539.81,532.23,539.81,888088
2008-08-25,539.81,544.19,536.01,544.19,1176063
2008-08-26,544.19,544.19,536.08,542.15,2542316
2008-08-27,542.15,542.15,533.68,538.9,5059183
2008-08-28,538.9,544.19,534.98,544.19,809979
2008-08-29,544.19,552.89,539.7,552.89,1347348
2008-09-01,552.89,568.78,552.89,568.44,2454885
2008-09-02,568.44,571.16,560.56,560.67,659629
2008-09-03,560.67,562.46,556.59,561.64,680526
2008-09-04,561.64,561.98,555.57,555.97,1257473
2008-09-05,555.97,555.97,547.59,547.59,510850
2008-09-08,547.59,557.8,547.3,555.18,913649
2008-09-09,555.18,560.99,555.18,555.32,531629
2008-09-10,555.32,555.32,542.81,542.81,573336
2008-09-11,542.81,542.81,522.72,522.72,483077
2008-09-12,522.72,532.96,522.72,531.53,454545
2008-09-15,531.53,531.53,514.02,514.47,1321458
2008-09-16,514.47,514.47,499.78,507.09,1402780
2008-09-17,507.09,514.71,505.81,506.02,368932
2008-09-18,506.02,506.02,480.53,480.53,1456111
2008-09-19,480.53,505.79,480.53,502.12,1883297
2008-09-22,502.12,514.45,502.12,505.38,528633
2008-09-23,505.38,506.2,493.49,495.59,1092154
2008-09-24,495.59,498.13,491.17,491.17,1367220
2008-09-25,491.17,492.16,481.21,483.13,1214904
2008-09-26,483.13,487.73,482.49,482.51,1283096
2008-09-29,482.51,485.44,469.16,472.18,460562
2008-09-30,472.18,472.59,453.01,471.39,1938448
2008-10-01,471.39,482.67,471.39,476.7,1386093
2008-10-02,476.7,479.14,470.45,472.23,1374692
2008-10-03,472.23,473.78,452.38,452.38,3442295
2008-10-06,452.38,452.38,436.88,437.42,878642
2008-10-07,437.42,437.42,417.88,417.88,1950155
2008-10-08,417.88,417.88,389.23,389.45,1270723
2008-10-09,389.45,418.43,389.45,412.29,1747776
2008-10-10,412.29,412.29,384.79,387.75,972107
2008-10-13,387.75,407.87,387.75,399,848296
2008-10-14,399,418.51,399,409.62,1855009
2008-10-15,409.62,413.6,399.1,399.1,1507047
2008-10-16,399.1,399.1,386.76,388.97,9659127
2008-10-17,388.97,401.55,382.57,387.4,1504848
2008-10-20,387.4,396.44,387.4,389.6,849019
2008-10-21,389.6,394.71,386.11,386.69,714857
2008-10-22,386.69,386.95,373.96,373.96,645880
2008-10-23,373.96,378.44,349.75,356.49,1671853
2008-10-24,356.49,364.51,335.48,335.48,1168198
2008-10-27,335.48,343.13,323.29,326.71,584378
2008-10-28,326.71,334.5,326.71,332.69,764803
2008-10-29,332.69,343.46,332.69,334.14,1227954
2008-10-30,334.14,337.27,325.93,328.27,715479
2008-10-31,328.27,331.69,327.31,329.29,2376366
2008-11-03,329.29,339.41,329.29,336.88,996889
2008-11-04,336.88,353.14,336.88,349.1,1395807
2008-11-05,349.1,363.7,349.1,355.16,6225269
2008-11-06,355.16,355.16,345.97,353.31,4031675
2008-11-07,353.31,353.31,341.02,343.86,1122044
2008-11-10,343.86,345.04,333.29,334.13,406540
2008-11-11,334.13,336.16,311.44,323.36,1365486
2008-11-12,323.36,325.36,316.23,318.09,1036120
2008-11-13,318.09,319.45,308.27,315.55,626269
2008-11-14,315.55,323.44,315.55,318.24,527261
2008-11-17,318.24,327.37,314.6,316.69,732464
2008-11-18,316.69,316.69,298.99,301.56,6971193
2008-11-19,301.56,304.1,294.53,297.86,1695205
2008-11-20,297.86,297.86,279.47,280.99,754691
2008-11-21,280.99,280.99,272.18,274.96,1025825
2008-11-24,274.96,281.21,271.45,272.09,472672
2008-11-25,272.09,282.93,272.09,276.8,848375
2008-11-26,276.8,277.92,272.37,272.37,1356155
2008-11-27,272.37,276.11,269.89,271.16,1048887
2008-11-28,271.16,274.38,270.78,271.15,906213
2008-12-01,271.15,276.24,271.15,272.8,560198
2008-12-02,272.8,272.81,268.91,272.1,713285
2008-12-03,272.1,273.8,264.49,267.34,271980
2008-12-04,267.34,271.28,263.03,263.03,524020
2008-12-05,263.03,268.66,260.15,260.19,255010
2008-12-08,260.19,267.79,260.19,265.54,757423
2008-12-09,265.54,275.68,265.54,269.1,1325187
2008-12-10,269.1,271.63,264.41,264.8,931847
2008-12-11,264.8,267.66,263.65,266.85,1631863
2008-12-12,266.85,267.6,264.18,264.22,274805
2008-12-15,264.22,273.97,264.22,271.3,930305
2008-12-16,271.3,278.01,271.3,278.01,1003343
2008-12-17,278.01,287.93,278.01,287.93,3280080
2008-12-18,287.93,294.23,287.85,291.06,1573056
2008-12-19,291.06,292.38,283.39,285.53,1083850
2008-12-22,285.53,285.77,277.22,277.22,728690
2008-12-23,277.22,279.18,274.3,275.11,421154
2008-12-29,275.11,286.02,274.22,282.07,351883
2008-12-30,282.07,286.24,268.14,274.83,1805076
2009-01-02,274.83,285.86,274.83,284.94,258693
2009-01-05,284.94,296.54,284.94,296.54,2156056
2009-01-06,296.54,305.94,296.54,304.52,4365585
2009-01-07,304.52,319.14,304.52,311.5,1291744
2009-01-08,311.5,311.5,301.74,306.87,1524348
2009-01-09,306.87,311.78,305.78,311.78,2807725
2009-01-12,311.78,314.25,306.56,312.87,1365893
2009-01-13,312.87,314.05,308.08,310.39,632264
2009-01-14,310.39,316.07,309.15,310.99,493032
2009-01-15,310.99,310.99,302.02,306.51,713272
2009-01-16,306.51,313.29,306.51,311.4,731164
2009-01-19,311.4,318.57,311.4,317.55,931501
2009-01-20,317.55,317.8,307.79,307.79,771485
2009-01-21,307.79,307.79,299.84,305.86,446248
2009-01-22,305.86,305.86,300.03,300.05,356036
2009-01-23,300.05,300.5,296.92,297.2,1586440
2009-01-26,297.2,301.68,296.18,297.19,138674
2009-01-27,297.19,303.38,297.19,300.39,2644839
2009-01-28,300.39,304.03,297.99,300.11,1081131
2009-01-29,300.11,301.98,297.41,300.84,209791
2009-01-30,300.84,302.39,296.59,298.01,1249828
2009-02-02,298.01,304.35,298.01,301.32,690193
2009-02-03,301.32,304.16,300.53,302.18,848207
2009-02-04,302.18,302.99,297.19,297.31,282432
2009-02-05,297.31,299.36,290.85,290.85,271058
2009-02-06,290.85,297.26,290.85,292.85,382217
2009-02-09,292.85,299.68,292.85,296.73,557365
2009-02-10,296.73,298.55,294.91,297.78,666346
2009-02-11,297.78,299.51,296.9,298.62,670891
2009-02-12,298.62,304.04,297.24,303.51,738933
2009-02-13,303.51,303.77,298.88,300.1,293835
2009-02-16,300.1,303.6,297.24,297.48,122221
2009-02-17,297.48,298.8,291.62,292.44,327121
2009-02-18,292.44,293.58,288.97,289.56,1789387
2009-02-19,289.56,290.87,284.84,288.55,2005201
2009-02-20,288.55,293.55,283.33,284.2,336411
2009-02-23,284.13,286.69,280.56,281.07,189026
2009-02-25,281.07,285.69,278.72,278.72,284101
2009-02-26,278.72,278.73,265.54,265.76,469878
2009-02-27,265.94,272.85,265.64,269.18,656685
2009-03-02,269.18,269.18,259.53,262.83,1699421
2009-03-03,262.94,267.03,259.97,260.69,600501
2009-03-04,260.3,263.67,251.56,255.48,2659582
2009-03-05,255.48,258.76,249.37,250.87,2276975
2009-03-06,250.87,252.88,246.02,251.16,679705
2009-03-09,251.2,251.47,244.99,244.99,496161
2009-03-10,245.18,255,245.18,249.01,1444680
2009-03-11,249.09,262.06,249.09,253.24,4344151
2009-03-12,253.24,256.64,248.9,248.99,415293
2009-03-13,249.18,256.67,249.18,250.02,421754
2009-03-16,250.06,253.16,245.04,249.17,324150
2009-03-17,249.17,258,248.85,253.93,1112740
2009-03-18,253.93,263.9,253.93,255.37,915219
2009-03-19,255.37,261.91,255.37,259.46,763036
2009-03-20,259.46,266.71,259.1,263.06,665235
2009-03-23,263.06,263.06,256.09,260.28,603144
2009-03-24,260.47,278.86,260.47,273.38,1380115
2009-03-25,273.38,275.82,270.4,275.06,1354211
2009-03-26,275.06,277.18,272.9,274,761642
2009-03-27,274,277.44,272.66,273.27,524113
2009-03-30,273.27,273.49,268.53,269.73,234300
2009-03-31,269.73,270.43,266.34,268.22,613307
2009-04-01,268.22,275.85,268.22,271.93,217506
2009-04-02,272.01,275.57,272.01,273.39,387250
2009-04-03,273.39,275.62,272.49,273.97,1308308
2009-04-06,273.97,279.79,270.8,272.38,3130364
2009-04-07,272.38,273.76,270.48,273.03,266079
2009-04-08,273.03,274.21,264.16,268.12,2644674
2009-04-09,268.95,271.76,267.95,269.72,2407444
2009-04-14,269.72,274.26,269.37,269.37,689480
2009-04-15,269.37,275.63,269.37,274.47,2892804
2009-04-16,270.6,276.01,265.36,275.39,3721537
2009-04-17,275.2,282.69,275.2,279.63,1211684
2009-04-20,279.63,282.99,277.57,277.6,971347
2009-04-21,277.6,277.64,271.64,277.25,391575
2009-04-22,277.36,280.4,276.95,279.61,388898
2009-04-23,279.61,281.02,274.77,274.93,328895
2009-04-24,276.33,288.64,276.33,281.59,579111
2009-04-27,281.4,284.2,280.28,283,563365
2009-04-28,283,285.21,278.07,278.07,378848
2009-04-29,277.89,280.1,276.53,278.86,1349348
2009-04-30,278.86,279.28,276.83,277.2,0
2009-05-04,282.42,284.17,280.85,281,0
2009-05-05,280.04,284.98,280.04,283.31,907354
2009-05-06,285.88,289.1,285.88,288.08,967465
2009-05-07,288.15,289.94,286.19,289.36,1089063
2009-05-08,289.36,294.57,288.29,290.25,0
2009-05-11,289.5,296.07,289.5,290.35,0
2009-05-12,290.6,294.08,289.31,292.4,618194
2009-05-13,295.7,297.04,294.34,296.35,1899644
2009-05-14,296.31,296.31,292,293.79,352615
2009-05-15,294.06,295.7,292.65,294.77,418802
2009-05-18,295.6,296.9,294.38,296.9,598438
2009-05-19,296.9,306.42,296.9,306.42,1120818
2009-05-20,306.42,317.33,306.42,315.16,1333339
2009-05-22,315.16,322.02,314.64,316.23,714037
2009-05-25,316.23,322.29,314.27,315.15,1376524
2009-05-26,315.23,317.01,311.19,311.19,567794
2009-05-27,311.15,318.41,311.15,316.05,620569
2009-05-28,316.09,319.1,312.51,314.62,1205791
2009-05-29,314.68,314.83,312.53,313.95,344458
2009-06-01,314.14,318.73,313.64,315.08,717335
2009-06-02,315.27,319.28,314.95,317.52,381985
2009-06-03,317.56,318.48,312.19,312.85,389814
2009-06-04,312.79,314.55,307.41,310,199722
2009-06-05,309.79,310.94,299.95,302.22,668519
2009-06-08,302.22,306.32,300.15,304.17,296480
2009-06-09,305.95,309.93,305.2,306.78,541150
2009-06-10,306.78,309.79,304.65,306.34,238952
2009-06-11,306.4,307.8,303.53,305.53,129326
2009-06-12,304.88,306.37,302.03,302.44,289958
2009-06-15,302.4,304.72,300.82,301.1,136324
2009-06-16,303.49,304.28,294.83,296.29,935004
2009-06-17,296.29,300.11,290.52,290.56,2098080
2009-06-18,290.56,293.98,290.43,293.92,225177
2009-06-19,293.92,299.58,291.48,295.92,354005
2009-06-22,297.41,299.63,295.99,296.44,98496
2009-06-25,299.13,301.93,297.19,298.53,367598
2009-06-26,301.82,302.8,297.76,297.76,122412
2009-06-29,297.76,298.69,295.58,296.66,201893
2009-06-30,296.66,299.35,293.07,299.35,1399402
2009-07-01,299.28,305.06,298.44,300.58,548984
2009-07-02,300.71,304.26,299.04,299.61,498847
2009-07-03,299.79,299.91,297.01,297.7,244890
2009-07-06,297.7,301.3,297.61,299.42,115375
2009-07-07,300.02,303.64,299.44,301.98,147984
2009-07-08,301.98,302.55,299.33,300.06,102851
2009-07-09,300.1,303.42,298.7,300.52,58804
2009-07-10,301.98,301.98,293.85,297.28,235236
2009-07-13,297.28,300.67,291.91,293.69,756119
2009-07-14,293.89,298.21,293.69,294.39,348693
2009-07-15,294.98,298.19,293.26,294.3,146755
2009-07-16,294.3,294.85,290.01,290.37,879142
2009-07-17,290.67,291.91,283.75,287.18,446722
2009-07-20,289.57,291.83,288.31,290.43,365932
2009-07-21,291.02,297.43,291.02,297.4,373816
2009-07-22,297.72,297.74,293.38,297.58,8835715
2009-07-23,297.58,300.1,297.12,298.07,229168
2009-07-24,298.04,302.65,298.04,301.98,320431
2009-07-27,302.02,307.43,301.79,306.79,299414
2009-07-28,306.79,306.83,300.91,300.91,1204217
2009-07-29,300.91,301,294.81,297.24,763859
2009-07-30,297.16,299.03,292.69,292.77,465317
2009-07-31,292.81,300.42,292.81,297.86,572478
2009-08-03,297.9,306.05,297.9,305.91,876276
2009-08-04,306.12,314.16,306.12,314.16,365004
2009-08-05,314.2,322.02,314.2,319.46,707505
2009-08-06,319.46,324.7,319.42,324.12,791110
2009-08-07,324.12,326.25,319.13,321.55,547863
2009-08-10,321.76,328.44,320.56,327.88,1058449
2009-08-11,327.88,332.61,325.98,331.4,4686907
2009-08-12,331.4,331.91,324.26,328,5209839
2009-08-13,328,335.51,325.99,335.36,4416400
2009-08-14,335.36,342.42,335.36,342.42,1468468
2009-08-17,342.42,342.51,328.52,333.06,1332280
2009-08-18,333.1,336.68,327.86,336.68,556461
2009-08-19,336.68,337.47,332.73,333.79,694376
2009-08-21,334,338.59,333.1,338.59,464015
2009-08-24,338.39,384.34,338.39,382.12,3084707
2009-08-25,382.12,387.89,381.66,384.96,2695467
2009-08-26,385.16,386.97,377.49,378.49,1403854
2009-08-27,378.49,385.9,376.22,384.44,3157890
2009-08-28,384.44,399.99,384.11,397.21,4147837
2009-08-31,397.83,404.77,395.39,399.21,6215027
2009-09-01,399.21,401.28,395.9,397.62,9715387
2009-09-02,397.62,397.62,392.82,393.72,3266381
2009-09-03,393.72,395.86,392.32,393.92,1550126
2009-09-04,393.92,408.2,393.92,407.39,9206108
2009-09-07,407.6,418.58,402.95,417.42,12861002
2009-09-08,417.62,425.49,417.62,424.7,5804697
2009-09-09,424.7,440.69,422.68,440.62,5943745
2009-09-10,440.82,446.27,430.8,436.53,5285841
2009-09-11,436.53,437.86,421.98,431.31,2456688
2009-09-14,431.52,431.68,417.1,420.89,843210
2009-09-15,420.89,425.38,418.09,423.46,4872248
2009-09-16,423.67,435.8,423.67,433.28,2764099
2009-09-17,433.49,439.73,433.49,436.96,1125982
2009-09-18,437.17,437.86,433.49,437.48,1534119
2009-09-21,437.68,441.25,433.99,437.74,1689913
2009-09-22,437.94,439.03,434.24,438.89,1915737
2009-09-23,439.1,465.35,439.1,456.09,3441623
2009-09-24,456.09,456.09,448.15,453.38,1291581
2009-09-25,453.38,453.38,446.12,447.56,1079296
2009-09-28,447.56,448.91,440.78,441.98,726332
2009-09-29,442.19,448.61,442.19,444.5,1457622
2009-09-30,444.29,447.54,443.24,445.55,1314303
2009-10-01,445.35,445.79,441.45,441.98,2404028
2009-10-02,441.77,441.77,428.72,430.2,2495506
2009-10-05,430.41,431.6,421.85,424.36,863855
2009-10-06,424.77,432.8,424.77,430.86,3913392
2009-10-07,431.07,436.87,429.82,432.64,1959289
2009-10-08,432.84,438.05,412.49,425,931568
2009-10-09,425,426.08,420.45,422.14,468433
2009-10-12,422.21,427.46,419.54,427.46,856116
2009-10-13,427.46,432.5,423.92,426.27,2666863
2009-10-14,426.27,431.6,423.72,431.6,3412196
2009-10-15,431.97,438.83,431.3,434.99,1826527
2009-10-16,434.61,438.22,432.44,436.5,1377386
2009-10-19,436.5,438.39,432.96,436.05,792430
2009-10-20,435.67,442.85,433.3,435.5,850720
2009-10-21,436.69,440.88,431.4,432.26,1436900
2009-10-22,430.76,430.76,418.33,423.2,1623132
2009-10-23,423.2,428.36,422.47,423.64,2967855
2009-10-26,423.64,427.4,420.64,423.59,851053
2009-10-27,423.84,434.08,421.68,422.34,3061157
2009-10-28,422.34,424.22,411.68,412.69,1584107
2009-10-29,412.32,414.37,407.02,408.76,451776
2009-10-30,408.76,418.23,408.76,414.34,497350
2009-11-02,413.96,414.04,408.01,413.26,1233236
2009-11-03,413.26,413.28,406.24,406.46,882537
2009-11-04,406.46,414.37,406.46,413.77,3246234
2009-11-05,413.77,414.94,405.45,405.57,629758
2009-11-06,405.94,411.75,404.78,411.21,335341
2009-11-09,411.59,412.69,407.33,408.45,732234
2009-11-10,408.45,415.25,407.62,412.2,927359
2009-11-11,412.2,417.57,411.01,414.98,887818
2009-11-12,414.98,416.88,407.15,407.15,1278668
2009-11-13,407.15,412.91,406.56,408.56,534428
2009-11-16,412.77,416.16,410.92,415.17,1911943
2009-11-17,414.91,415.36,405.36,405.36,1004293
2009-11-18,406.99,413.1,405.07,411.79,484055
2009-11-19,411.98,411.98,405.14,406.79,1538228
2009-11-20,407.16,409.01,402.24,408.03,1545283
2009-11-23,408.08,411.07,406.18,409.37,663184
2009-11-24,414.08,418.74,413.06,416.22,1517550
2009-11-25,418.05,422.71,417.38,422.09,780654
2009-11-26,422.24,424.16,419.02,424.16,871502
2009-11-27,419.38,419.38,412.41,415.82,1508995
2009-11-30,415.89,418.12,412.59,415.17,851887
2009-12-01,415.11,418.01,411.93,416.96,224792
2009-12-02,415.57,418.98,412.56,412.56,385666
2009-12-03,411.95,419.35,411.88,419.35,914763
2009-12-04,416.55,417.92,412.61,415.33,493724
2009-12-07,417.9,418.58,411.58,415.57,1047770
2009-12-08,413.23,416.89,410.94,411.87,457104
2009-12-09,414.52,414.52,408.89,411.21,484365
2009-12-10,414.57,415.9,409.38,413.33,1924099
2009-12-11,413.69,414.91,410.39,413.5,246704
2009-12-14,414.09,415.38,407.48,411.66,477924
2009-12-15,413.1,414.08,398.27,398.43,1149085
2009-12-16,398.42,405.74,396.43,405.74,1599601
2009-12-17,406.87,406.87,398.55,406.29,978235
2009-12-18,406.22,406.42,399.38,402.83,1086180
2009-12-21,405.17,405.17,397.69,399.06,1399689
2009-12-22,396.9,402.11,396.9,398.52,510566
2009-12-23,401.36,403.21,396.39,401.04,644230
2009-12-28,400.95,401.9,395.93,396.64,0
2009-12-29,399.28,402.15,393.46,402.15,804738
2009-12-30,402.31,409.83,399.89,404.58,1801486
2010-01-04,405.19,415.98,405.19,411.98,634653
2010-01-05,413.84,416.05,410.82,412.8,234006
2010-01-06,413.44,416.45,409.66,409.66,527727
2010-01-07,409.5,417.54,409.5,414.83,2062782
2010-01-08,415.36,422.04,415.28,422.04,511806
2010-01-11,420.43,429.54,420.43,429.54,1310747
2010-01-12,429.57,435.03,428.36,430.13,598898
2010-01-13,429.75,438.76,425.86,438.76,3176788
2010-01-14,440.93,461.11,440.93,461.1,3271309
2010-01-15,462.64,495.05,462.64,487.94,3549298
2010-01-18,494.89,506.69,494.89,498.87,1541570
2010-01-19,504.83,504.83,486.86,491.02,2375903
2010-01-20,497.23,508.34,497.23,507.33,2006521
2010-01-21,511.54,538.4,510.95,537.08,3941164
2010-01-22,535.21,535.21,520.09,525.98,3189327
2010-01-25,521.51,525.62,513.68,525.62,1448693
2010-01-26,525.5,526.05,515.91,525.87,2804339
2010-01-27,523.39,536.92,523.39,534.47,2054143
2010-01-28,538.91,559.53,538.13,559.23,2477556
2010-01-29,562.12,588.05,561.61,585.92,3891305
2010-02-01,591.73,598.56,576.18,585.75,3410101
2010-02-02,584.75,588.1,561.36,585.41,1987557
2010-02-03,580.36,588.94,575.44,587.1,2763906
2010-02-04,586.66,591.25,582.24,584.05,819978
2010-02-05,570.51,570.51,548.1,551.39,2297156
2010-02-08,543.81,564.41,542.93,559.68,1344112
2010-02-09,558.32,561.36,551.21,551.82,1157139
2010-02-10,555.45,561.22,555.45,556.36,361177
2010-02-11,560.79,564.88,558.33,558.84,363201
2010-02-12,564.65,565.4,552.56,557.52,1269418
2010-02-15,558.11,558.11,550.45,556.08,214961
2010-02-16,553.87,555.96,550.58,552.74,483267
2010-02-17,552.44,552.79,537.95,544.36,588871
2010-02-18,543.92,549.79,541.58,541.89,861205
2010-02-19,541.42,543.29,526.47,542.13,1069603
2010-02-22,539.83,540.5,533.36,533.6,422798
2010-02-23,530.32,533.38,526.94,527.32,814047
2010-02-25,527.32,531.38,525.24,528.87,159531
2010-02-26,531.64,532.7,521.03,521.03,526142
2010-03-01,533.27,552.47,533.27,547.14,704427
2010-03-02,549.83,551.64,543.87,545.33,445778
2010-03-03,546.02,548.69,541.25,541.54,576891
2010-03-04,544.13,550.02,542.37,550.02,475074
2010-03-05,551.1,556.19,549.49,555.39,403994
2010-03-08,559.47,565.07,556.61,565.07,739744
2010-03-09,566.96,568.05,549.44,557.84,721424
2010-03-10,562.72,562.86,544.6,544.91,582604
2010-03-11,546.41,555.57,541.84,555.57,424513
2010-03-12,557.3,557.51,551.63,553.35,139453
2010-03-15,555.92,559.29,554.24,555.71,246234
2010-03-16,556.65,561.28,551.49,556.46,2091846
2010-03-17,560.42,577.18,560.42,577.18,2098490
2010-03-18,579.54,579.54,570.32,571.11,674527
2010-03-19,575.24,579.41,571.71,575.64,603504
2010-03-22,576.87,582.69,574.22,575.95,1187586
2010-03-23,578.46,587.02,578.46,583.01,470364
2010-03-24,585.61,585.61,578.2,579.85,470345
2010-03-25,582.22,582.87,576.26,580.29,258096
2010-03-26,580.25,582.38,576.53,577.41,238647
2010-03-29,580.62,580.62,570.07,570.3,371187
2010-03-30,570.83,573.89,569.46,570.02,499818
2010-03-31,570.85,574.36,569.43,571.81,265782
2010-04-01,572.21,572.29,567.33,571.91,203747
2010-04-06,578.52,587.34,578.28,579.91,611469
2010-04-07,583.64,586.99,581.5,585.08,1282333
2010-04-08,589.19,593.94,589.19,589.96,901081
2010-04-09,592.47,619.15,590.71,617.08,2338585
2010-04-12,628.9,631.21,613.39,619.09,913157
2010-04-13,622.14,622.28,609.23,611.49,504643
2010-04-14,615.43,623.04,613.54,623.04,507922
2010-04-15,632.17,635.6,621.65,629.54,1486794
2010-04-16,620.29,624.59,615.42,621.25,526141
2010-04-19,619.71,624.29,613,616.52,2752183
2010-04-20,622.13,622.95,609.2,615.87,446955
2010-04-21,617.78,619.34,612.34,614.18,276393
2010-04-22,620.82,622.83,616.62,617.22,267570
2010-04-23,619.86,619.86,608.77,612.29,221046
2010-04-26,610.77,614.13,609.28,613.19,207576
2010-04-27,613.73,613.73,602.23,607,411267
2010-04-28,601.46,601.46,588.04,593.01,800854
2010-04-29,590.79,608.01,587.41,608.01,490429
2010-04-30,609.5,612.51,606.06,609.6,450973
2010-05-03,612.87,612.87,603.08,607.86,343699
2010-05-04,608.08,608.87,596.92,598.34,1060118
2010-05-05,597.05,597.62,583.99,594.56,786180
2010-05-06,590.11,593.29,580.3,588.88,803814
2010-05-07,577.39,582.28,571.64,574.6,882027
2010-05-10,583.21,598.51,583.21,595.98,860135
2010-05-11,607.61,608.24,593.6,594.1,978250
2010-05-12,601.64,602.07,589.46,593.27,854280
2010-05-14,594.72,594.72,586.4,586.73,474370
2010-05-17,585.17,585.17,569.88,570.85,1164482
2010-05-18,568.9,584,568.9,584,837407
2010-05-19,582,582,567.14,570.65,455353
2010-05-20,570.72,570.72,555.38,556.66,348411
2010-05-21,547.36,547.36,531.84,543.33,1072003
2010-05-24,544.46,559.29,544.46,551.99,1107286
2010-05-25,545.85,545.85,531.86,533.45,750449
2010-05-26,538.48,542.29,534.15,541.05,1499634
2010-05-27,541.5,544.58,539.05,539.5,624228
2010-05-28,542.97,554.95,542.97,546.08,779283
2010-05-31,547.24,547.85,544.06,545.95,505821
2010-06-01,546.31,547.24,535.96,536.97,384207
2010-06-02,531.93,534.11,527.51,534.11,405835
2010-06-03,535.81,553.06,533.98,549.95,3233074
2010-06-04,554.61,566.76,547.34,547.34,665683
2010-06-07,541.75,543.99,536.4,543.99,210155
2010-06-08,544.81,551.82,532.35,534.85,281411
2010-06-09,541.56,543.3,536.35,537.54,187455
2010-06-10,538.12,543.14,535.87,538.52,284423
2010-06-11,543.07,546.21,540.86,542.13,257766
2010-06-14,542.75,555.85,542.03,555.85,337850
2010-06-15,555.61,555.61,544.97,549.24,203289
2010-06-16,552.5,553.39,547.16,548.11,278309
2010-06-17,543.23,549.72,542.38,548.62,292169
2010-06-18,548.24,549.63,543.61,548.2,265612
2010-06-21,548.79,553.24,546.03,549.24,234435
2010-06-22,546.44,549.89,544.17,544.17,881553
2010-06-25,544.25,552.74,543.53,552.74,372673
2010-06-28,551.75,552.25,539.03,540.02,546285
2010-06-29,539.2,539.21,530.84,530.84,569724
2010-06-30,529.87,529.87,514.99,519.95,939050
2010-07-01,519.68,520.04,504.14,511.61,938990
2010-07-02,513.82,516.41,509.96,509.96,542254
2010-07-05,516.27,525.74,516.27,523.03,439508
2010-07-06,527.01,529.91,524.55,525.56,581645
2010-07-07,529.14,529.19,517.59,519.89,487948
2010-07-08,525.37,525.84,519.03,520.16,691864
2010-07-09,521.59,525.24,516.29,519.18,477915
2010-07-12,520.14,521.02,509.95,513.79,632551
2010-07-13,511.56,521.08,511.56,521.08,413311
2010-07-14,524.42,534.56,524.2,534.56,1008643
2010-07-15,535.95,537.78,529.7,532.66,919375
2010-07-16,533.71,537.66,527.51,531.81,667795
2010-07-19,527.49,531.36,526.35,530.66,250993
2010-07-20,530.04,532.98,524.6,525.64,221402
2010-07-21,529.87,533.8,527.14,532.07,287259
2010-07-22,530.26,534.38,528,533.75,258981
2010-07-23,532.27,535.48,530.09,532.08,310403
2010-07-26,534.39,539.93,532.92,536.33,524745
2010-07-27,537.03,537.03,532.76,535.32,339377
2010-07-28,532.51,537.3,532.51,533.28,367146
2010-07-29,532.8,542.51,532.8,542.51,398491
2010-07-30,542.51,545.03,539.82,541.97,274052
2010-08-02,544.94,550.84,543.35,550.05,516584
2010-08-03,554.07,562.67,551.74,562.16,812229
2010-08-04,559.6,565.3,558.09,564.38,262583
2010-08-05,564.62,591.45,564.52,587.97,1164042
2010-08-06,593.96,596.22,583.97,584.15,680996
2010-08-09,577.46,581.09,574.28,578.46,732782
2010-08-10,579.81,579.81,569.06,572.93,613675
2010-08-11,570.96,577.08,570.12,570.74,505158
2010-08-12,573.63,579.88,569.11,577.31,554135
2010-08-13,576.66,579.23,572.83,578.14,467303
2010-08-16,577.46,578.03,568.78,576.85,607265
2010-08-17,574.92,577.4,571.26,576.12,344811
2010-08-18,574.02,577.08,570.99,575.29,796490
2010-08-19,573.82,575.51,567.61,569.97,248878
2010-08-23,568.76,572.4,567.8,571.79,405458
2010-08-24,562.47,564.7,551.02,551.02,951170
2010-08-25,548.05,555.29,546.2,551.77,432358
2010-08-26,552.97,567.63,552.97,565.33,752579
2010-08-27,567.7,572.07,564.55,572.07,909955
2010-08-30,573.63,576.82,571.56,573.24,324752
2010-08-31,570.55,570.57,566.25,568.12,666543
2010-09-01,568.14,576.89,568.07,576.77,554502
2010-09-02,577.16,581.25,572.42,572.61,1168080
2010-09-03,571.99,576.34,571.62,574.27,396622
2010-09-06,574.27,579.06,574.27,575.05,575327
2010-09-07,577.64,580.43,569.24,570.58,385710
2010-09-08,570.74,572.35,566.05,572.35,471471
2010-09-09,572.35,579.12,572.14,579.12,241320
2010-09-10,578.79,582.36,573.72,580.42,483814
2010-09-13,578.16,585.49,578.16,584.03,226964
2010-09-14,586.47,587.79,583.74,584.57,556878
2010-09-15,584.36,586.3,580.28,580.28,604171
2010-09-16,582.13,585.33,581.16,584.63,446412
2010-09-17,579.72,586.15,579.68,582.67,544187
2010-09-20,581.45,584.86,579.16,584.86,810826
2010-09-21,585.41,587.81,580.58,585.7,326058
2010-09-22,586.34,587.03,581.82,584.93,217436
2010-09-23,585.1,586.35,578.77,579.79,322199
2010-09-24,579.77,586.41,579.11,583.88,380075
2010-09-27,584.55,594.33,581.2,594.33,550736
2010-09-28,591.85,598.84,591.52,598.04,806936
2010-09-29,596.04,602.39,596.04,598.69,497153
2010-09-30,598.05,603.74,598.02,603.07,308630
2010-10-01,602.85,604.97,599.76,604.45,488845
2010-10-04,604.44,604.91,598.93,602.71,786864
2010-10-05,600.54,603.2,596.83,601.51,514865
2010-10-06,599.31,608.17,599.31,607.32,607781
2010-10-07,602.86,609.24,600.99,605.71,897636
2010-10-08,604.65,610.97,604.49,610.97,352609
2010-10-11,611.89,621.61,607.75,621.61,847400
2010-10-12,619.27,625.52,614.85,625.52,973635
2010-10-13,622.81,632.97,621.1,632.73,1124456
2010-10-14,637.59,638.48,630.91,635.88,805331
2010-10-15,636.13,639.72,630.58,639.21,745273
2010-10-18,647.97,649.04,633.65,639.07,612989
2010-10-19,639.49,648.19,638.45,648.13,724582
2010-10-20,649,651.48,643.24,643.24,911560
2010-10-21,643.21,651.18,642.51,649.08,1675669
2010-10-22,646.3,653.16,643.56,650.29,911076
2010-10-25,650.15,658.41,650.11,651.89,2256654
2010-10-26,650.22,652.72,638.42,643.27,802501
2010-10-27,640.52,644.42,638.41,644.42,468201
2010-10-28,642.17,647.04,639.66,643.57,326546
2010-10-29,646.45,649.41,642.9,646.14,1169789
2010-11-01,647.52,651.8,643.26,644.02,644628
2010-11-02,645.14,651.24,643.87,651.24,423395
2010-11-03,651.5,660.03,651.37,657.28,454708
2010-11-04,656,674.96,656,668.97,1169023
2010-11-05,678.6,687.15,677.94,685.28,1353947
2010-11-08,687.18,688.52,677.45,677.53,967279
2010-11-09,678.44,687.15,675.5,682.63,999987
2010-11-10,681.21,688.18,679.23,685.89,1053581
2010-11-11,692.48,694.79,686.81,694.79,1220638
2010-11-12,693.89,693.89,684,685.08,946490
2010-11-15,685.23,686.65,678.74,680.33,1312772
2010-11-16,681.78,682.16,671.14,671.14,553546
2010-11-17,670.37,674.45,657.97,673.97,835406
2010-11-18,672.64,676.87,669.55,675.18,780349
2010-11-19,677.55,682.22,676,677.12,770769
2010-11-22,681.15,681.72,672.49,674.15,329367
2010-11-23,672.73,674.94,662.53,664.95,809747
2010-11-24,662.5,667.53,657.27,664.71,776673
2010-11-25,668.72,671.76,666.18,668.3,337025
2010-11-26,672.35,676.04,669.17,669.17,826624
2010-11-29,669.73,679.66,669.73,679.66,385312
2010-11-30,676.97,682.32,676.41,681.92,701449
2010-12-01,681.84,686.64,680.5,686.64,388315
2010-12-02,687.06,691.4,686.69,689.93,399164
2010-12-03,691.7,691.7,686.06,687.14,311690
2010-12-06,686.89,686.89,678.87,679.92,255580
2010-12-07,682.1,683.43,678.54,678.54,267415
2010-12-08,677.88,680.12,676.1,677.44,410146
2010-12-09,672.57,675.72,670.95,672.05,669222
2010-12-10,670.39,675.9,668.74,675.9,295728
2010-12-13,682.57,682.65,676.87,679.56,294155
2010-12-14,679.24,681.69,676.57,680.24,375695
2010-12-15,681.1,681.1,675.49,675.77,221178
2010-12-16,676.62,681.74,675.95,677.43,1449482
2010-12-17,679.62,681.89,678.4,680.44,477591
2010-12-20,682.85,688.46,680.92,686.52,578451
2010-12-21,690.68,697.14,690.26,692.11,557350
2010-12-22,692.31,700.87,692.31,696.65,707224
2010-12-23,698.67,699.31,693.12,696.02,255841
2010-12-27,696.97,697.1,689.47,689.89,268249
2010-12-28,690.13,692.54,689.79,691.74,224593
2010-12-29,693.11,697.21,692.18,697.21,194538
2010-12-30,697.93,701.22,697.01,698.38,788770
2011-01-03,706.63,721.7,705.45,720.5,622069
2011-01-04,726.46,744.55,726.46,740.29,2270646
2011-01-05,740.99,742.51,734.35,734.8,958302
2011-01-06,739.21,761.39,739.21,761.39,1168429
2011-01-07,758.39,767.86,758.13,765.23,906739
2011-01-10,761.54,774.58,761.54,768.93,907768
2011-01-11,774.73,775.41,756.58,764.19,1288279
2011-01-12,765.76,765.76,759.71,761.16,447629
2011-01-13,764.58,767.42,761.63,763.32,721080
2011-01-14,765.35,765.44,758.92,764.34,395832
2011-01-17,766.16,773.77,764.48,773.53,905507
2011-01-18,763.24,771.71,763.24,769.99,1176102
2011-01-19,770.69,772.11,768.63,769.07,696947
2011-01-20,766.33,766.45,750.99,753.65,872845
2011-01-21,752.31,759.23,752.16,758.73,568348
2011-01-24,758,758.39,744.78,744.78,675589
2011-01-25,746.85,751.91,744.7,746.09,825263
2011-01-26,745.33,746.83,741.86,741.86,421333
2011-01-27,742.7,752.42,742.7,750.54,290491
2011-01-28,751.6,756.06,750.77,752.46,360933
2011-01-31,747.94,747.94,738.51,745.45,603721
2011-02-01,745.45,753.1,745.26,752.9,248226
2011-02-02,755.31,760.44,753.89,759.54,460358
2011-02-03,760.42,760.78,754.71,754.71,342933
2011-02-04,754.64,765.19,754.5,764.56,466773
2011-02-07,763.93,770.55,763.36,766.72,745702
2011-02-08,769.01,771.38,767.07,768.18,549172
2011-02-09,767.44,772.03,767.44,770.63,673108
2011-02-10,769.52,770.24,766.75,769.35,433356
2011-02-11,771.47,773.32,769,773.26,213401
2011-02-14,775.46,779.74,774.79,777.85,316894
2011-02-15,782.15,783.3,780.1,780.78,438131
2011-02-16,782.08,787.48,781.64,782.58,619932
2011-02-17,783.04,785.16,782.39,783.09,561127
2011-02-18,786.05,787.04,782.74,786.42,215759
2011-02-21,787.22,790.3,783.82,786.03,385554
2011-02-22,781,781,771.59,772.31,479819
2011-02-23,770.9,770.9,764.63,768.76,277765
2011-02-25,765.49,766.52,761.85,764.41,290819
2011-02-28,763.63,767.74,759.69,760.52,264048
2011-03-01,762.46,762.91,755.47,756.24,385450
2011-03-02,754.72,754.72,738.9,743.21,715131
2011-03-03,743.46,748.44,743.24,748.08,249990
2011-03-04,752.31,755.15,750.44,753.54,483928
2011-03-07,756.52,760.01,754.14,756.79,342715
2011-03-08,758.5,758.5,754.4,755.11,154600
2011-03-09,754.86,754.91,749.73,750.37,249865
2011-03-10,751.18,752.97,746.09,746.1,330634
2011-03-11,741.03,741.03,727.91,732.83,511808
2011-03-14,734.21,734.21,714.94,718.04,899860
2011-03-15,707.7,707.7,671.58,677.4,1988820
2011-03-16,682.82,717.01,682.82,711.31,995141
2011-03-17,711.57,721.64,699.46,721.64,321738
2011-03-18,726.28,741.1,726.28,741.1,1043247
2011-03-21,746.1,753.89,745.62,749.12,442367
2011-03-22,748.84,753.17,748.84,750.88,452539
2011-03-23,751.2,751.44,740.93,741.34,221601
2011-03-24,742.4,742.4,732.89,737.75,214117
2011-03-25,738.06,739.38,733.41,737.8,189525
2011-03-28,738.95,739.88,734.45,736.41,202076
2011-03-29,737.11,737.11,728.62,730.11,787055
2011-03-30,730.37,735.6,730.37,733.14,232681
2011-03-31,733.33,737.34,732.31,737.07,222800
2011-04-01,738.87,738.87,731.86,734.15,116393
2011-04-04,734.25,737.55,726.03,728.71,368834
2011-04-05,726.22,728.5,721.28,728.27,156303
2011-04-06,729.2,736.52,728.18,728.68,140808
2011-04-07,731.49,731.56,723.9,727.68,205641
2011-04-08,727.03,727.43,722.53,726.37,178039
2011-04-11,727.22,729.65,722.46,724.43,337969
2011-04-12,725.74,726.62,722.84,724.9,958102
2011-04-13,726.6,730.06,724.98,726.75,330639
2011-04-14,727.08,727.08,715.9,717.67,267104
2011-04-15,717.6,721.68,715.07,717.29,322504
2011-04-18,717.66,720.26,707.37,709.05,1304584
2011-04-19,706.31,706.35,698.77,700.08,597922
2011-04-20,697.58,704.31,695.39,700.46,514977
2011-04-21,701.86,705.43,698.15,699.77,183264
2011-04-26,702.58,702.58,692.01,693.95,418890
2011-04-27,696.88,697.12,693.33,694.1,140016
2011-04-28,694.19,697.63,693.4,697.09,363824
2011-04-29,696.58,698.62,694.02,696.51,3653962
2011-05-02,695.59,699.63,690.7,692.93,552044
2011-05-03,695.79,695.79,684.37,685.68,164563
2011-05-04,686.3,687.52,681.98,685.85,170857
2011-05-05,687.22,690.6,684.8,688.35,2328516
2011-05-06,687.81,693.45,687.63,692.98,1929676
2011-05-09,691.62,692.74,684,686.47,327991
2011-05-10,689.23,689.23,682.25,688.15,324306
2011-05-11,690.46,691.03,681.49,684.05,591695
2011-05-12,685.19,689.45,680.65,689.45,833601
2011-05-13,690.02,690.36,685.87,689.48,838635
2011-05-16,689.1,689.68,682,686.85,236536
2011-05-17,686.67,687.38,680.22,682.58,128332
2011-05-18,681.84,681.84,676.91,678.03,634057
2011-05-19,677.21,680.07,669.83,669.83,583553
2011-05-20,667.45,671.56,661.7,666.43,262911
2011-05-23,665.92,665.92,652.63,657.33,194670
2011-05-24,656.34,662.17,649.01,662.17,326400
2011-05-25,663.48,664.73,655.26,662.84,273049
2011-05-26,665.39,671.46,663.45,668.62,576569
2011-05-27,672.57,676.34,672.37,675.74,668300
2011-05-30,673.6,678.82,671.47,672.74,269316
2011-05-31,672.96,673.53,668.95,671.49,271048
2011-06-01,671.28,673.32,667.73,669.88,284861
2011-06-03,669.95,671.5,666.58,667.22,422844
2011-06-06,668.28,668.28,656.72,658.19,257979
2011-06-07,657.03,659.05,653.16,659.05,703876
2011-06-08,660.34,661.3,658,659.14,362709
2011-06-09,659.97,662.02,658.23,661.66,332516
2011-06-10,661.4,676.56,659.92,674.11,651086
2011-06-13,673.2,676.52,672.48,676.52,590798
2011-06-14,676.5,680.3,673.22,680.16,526248
2011-06-15,679.7,685.24,679.36,682.63,497826
2011-06-16,683.62,683.62,676.1,676.1,356969
2011-06-17,675.81,675.81,671.83,672.98,961926
2011-06-20,673.12,673.19,670.46,672.53,91649
2011-06-21,671.51,671.51,665.14,670.69,581233
2011-06-22,670.77,674.18,666.8,669.92,191088
2011-06-27,672,672,661.39,664.93,195255
2011-06-28,662.25,662.9,647.95,647.95,628786
2011-06-29,647.75,651.03,645.58,645.94,280175
2011-06-30,648.76,653.34,644.09,644.09,765504
2011-07-01,642.84,655.59,642.81,655.59,355266
2011-07-04,658.91,664.42,658.91,664.42,328158
2011-07-05,663.12,674.42,661.08,674.42,659552
2011-07-06,679.97,694.58,679.97,683.29,600075
2011-07-07,690.68,690.9,687.78,690.68,334483
2011-07-08,694.61,695.27,691.53,692.57,514930
2011-07-11,692.61,694.05,672.02,673.01,620066
2011-07-12,673.54,673.58,657.94,666.57,641966
2011-07-13,668.82,670.41,666.38,669.69,493121
2011-07-14,670.46,674.96,670.35,672.99,379209
2011-07-15,673.2,674.28,661.81,674.28,710271
2011-07-18,673.95,675.84,665.44,671.21,204884
2011-07-19,672.07,672.07,666.37,667.74,413316
2011-07-20,668.46,672.38,667.45,672.35,303064
2011-07-21,672.38,672.38,667.99,670.06,519333
2011-07-22,670.48,684.31,670.48,681.66,319721
2011-07-25,681.77,685.67,675.33,676.34,248652
2011-07-26,678.73,680.63,676.69,677.49,133715
2011-07-27,677.54,680.41,677.4,678.99,46935
2011-07-28,677.82,678.17,671.18,676.28,104093
2011-07-29,675.54,676.17,671.25,676.17,249599
2011-08-01,678.95,683.72,674.03,676.71,114218
2011-08-02,675.42,676.05,668.34,671.04,258642
2011-08-03,668.18,668.4,657.53,659.35,419194
2011-08-04,659.79,660.44,640.98,643.77,392901
2011-08-05,618.54,627.06,595.89,625.3,1756728
2011-08-08,599.44,612.22,585.16,586.3,1247557
2011-08-09,579.63,579.63,542.33,568.85,2903317
2011-08-10,571.54,619.99,571.54,593.18,1482058
2011-08-11,586.84,593.61,575.37,580.25,1016748
2011-08-12,600.49,603.54,588.93,601.31,651776
2011-08-15,605.46,618.92,605.46,611.4,479470
2011-08-16,613.04,615.24,595.66,599.5,873565
2011-08-17,597.33,602.43,593.32,602.43,461746
2011-08-18,596.96,597.85,584.42,584.42,752824
2011-08-19,579.93,579.93,556.12,563.02,1336673
2011-08-22,560.39,576.39,559.41,576.39,1419237
2011-08-23,576.11,585.31,576.11,581.18,554028
2011-08-24,585.94,586.13,576.76,578.39,958168
2011-08-25,577.27,583.72,577.27,582.44,587142
2011-08-26,581.78,581.78,573,575.55,455301
2011-08-29,574.69,586.56,574.69,585.39,217276
2011-08-30,586.7,594.74,586.7,591.8,1268861
2011-08-31,594.22,602.62,590.08,602.62,451789
2011-09-01,606.4,608.09,596.51,597.51,229777
2011-09-02,596.72,596.72,581.42,581.42,570163
2011-09-05,570.86,577.69,563.81,569.78,127808
2011-09-06,568.75,573.13,564.68,568.45,540997
2011-09-07,572.88,582.34,572.88,574.95,401381
2011-09-08,580.85,583.98,575.57,576.94,1434947
2011-09-09,576.31,578.6,574.27,576.88,157486
2011-09-12,568.99,568.99,554.19,554.32,479396
2011-09-13,559,562.17,553.52,554.07,628345
2011-09-14,554.17,554.75,551.67,553.22,487180
2011-09-15,555.95,561.03,555.77,558.83,765928
2011-09-16,561.3,565.8,559.89,559.89,476267
2011-09-19,558.53,558.98,552.04,552.27,271490
2011-09-20,552,553.62,546.7,546.7,895388
2011-09-21,548.91,550.4,546.5,550.4,268156
2011-09-22,546.98,546.98,528.59,530.28,1443835
2011-09-23,528.37,529.66,517.94,521.82,789453
2011-09-26,519.15,525.95,512.64,523.88,470908
2011-09-27,530.43,536.97,530.43,535.66,494657
2011-09-28,539.75,539.75,529.63,534.81,528081
2011-09-29,534.6,539.31,533.4,536.9,240087
2011-09-30,538.89,538.89,533.41,536.6,193893
2011-10-03,533.27,533.27,521.01,525.75,148483
2011-10-04,525.06,525.06,512.65,513.18,586184
2011-10-05,522.97,523.35,516.52,520.21,435611
2011-10-06,523.77,531.96,523.77,528.81,700543
2011-10-07,533,537.03,532.33,536.41,587064
2011-10-10,534.01,546.3,533.93,546.3,352206
2011-10-11,551.8,559.38,551.8,556.34,417622
2011-10-12,560.2,562.87,554.07,558.58,391925
2011-10-13,558.42,564.69,555.13,555.98,389319
2011-10-14,557.21,567.31,557.21,567.31,473370
2011-10-17,576.54,590.49,576.37,590.49,1277705
2011-10-18,589.15,589.15,570.49,573.79,1050400
2011-10-19,577.33,585.67,576.88,581.77,1480932
2011-10-20,577.24,578.07,571.25,577.54,267244
2011-10-21,577.62,581.61,576.99,581.61,426890
2011-10-24,586.82,588.99,581.59,584.74,234861
2011-10-25,584.74,587.28,583.71,585.79,467659
2011-10-26,581.44,581.52,574.57,580.7,182999
2011-10-27,588.54,604.93,588.26,602.62,1335425
2011-10-28,605.6,607.13,589.26,589.26,542163
2011-10-31,589.15,590.09,564.47,564.47,440492
2011-11-01,560.05,560.65,545.1,545.1,508602
2011-11-02,550.58,566.63,549.68,565.19,431086
2011-11-03,565.72,572.08,559.29,569.28,555159
2011-11-04,572.94,579.1,572.94,576.03,754126
2011-11-07,574.01,575.41,565.21,572.57,261753
2011-11-08,573.31,582.47,573.22,580.78,322006
2011-11-09,584.84,589.87,576.78,577.21,412099
2011-11-10,570.38,573.16,560.48,572.88,709646
2011-11-11,572.21,579.2,567.1,579.2,284872
2011-11-14,583.17,589.28,583.17,586.57,399443
2011-11-15,586.28,586.28,577.13,577.42,468515
2011-11-16,576.22,577.04,573.77,574.93,194646
2011-11-17,574.57,574.57,565.75,566.38,312748
2011-11-18,565.18,571.07,563.24,570.96,179114
2011-11-21,568.96,568.96,561.72,563.21,301047
2011-11-22,562.88,564.51,555.88,555.88,247828
2011-11-23,555.01,555.01,546.4,551.72,686515
2011-11-24,549.77,551.67,548.62,549.96,205833
2011-11-25,547.53,547.53,536.2,541.98,696404
2011-11-29,553.8,554.96,549.83,550.12,258148
2011-11-30,549.18,562.09,545.44,562.09,598017
2011-12-01,568.01,570.05,557.74,560.68,385865
2011-12-02,560.93,564.27,559.38,564.27,296727
2011-12-05,564.32,564.62,560.46,561.1,88914
2011-12-06,561.83,561.83,555.87,556.06,301688
2011-12-07,555.9,563.49,555.9,559.46,287531
2011-12-08,558.68,561.38,556.88,557,124918
2011-12-09,554.87,558.24,551.59,555.75,195640
2011-12-12,555.1,558.3,554,555.42,798463
2011-12-13,553.61,553.62,549.99,550.66,359905
2011-12-14,550.46,550.62,541.93,544.44,222262
2011-12-15,543.19,543.21,536.18,540.85,222739
2011-12-16,541.14,541.63,537.8,537.93,144016
2011-12-19,539.55,539.55,532.11,533.16,157851
2011-12-20,532.86,537,530.51,534,370755
2011-12-21,536.28,544.62,535.05,535.98,653479
2011-12-22,536.07,536.79,532.15,534.88,953393
2011-12-23,535.12,543.85,535.03,541.97,147932
2011-12-27,542.66,543.47,536.92,538.75,140073
2011-12-28,537.92,539.59,536.23,537.37,369636
2011-12-29,537.35,538.34,531.37,532.29,243306
2011-12-30,534.89,536.54,531.01,531.17,212027
2012-01-02,534.89,548.01,534.42,545.17,293912
2012-01-03,551.42,555.24,551.39,553.43,807722
2012-01-04,554.17,557.57,549.14,549.16,422031
2012-01-05,550.39,553.31,549.41,553.31,199906
2012-01-06,553.88,556.75,552.21,555.09,125993
2012-01-09,555.61,555.87,550.68,552.47,296664
2012-01-10,554.59,556.45,553.14,553.48,269968
2012-01-11,552.86,554.87,551.69,551.69,274905
2012-01-12,552.01,552.43,550.17,551.29,478246
2012-01-13,553.17,554.43,551.66,553.15,597001
2012-01-16,549.61,550.77,544.66,545.75,575498
2012-01-17,549.07,555.29,548.65,554.78,331850
2012-01-18,554.62,554.62,549.92,552.93,198252
2012-01-19,553.23,554.05,550.43,554,261667
2012-01-20,555.74,556.16,552.62,552.93,252417
2012-01-23,555.82,555.82,548.52,549.53,573822
2012-01-24,548.62,551.11,548.54,549.93,519581
2012-01-25,552.17,552.17,549.08,550.41,644577
2012-01-26,548.95,550.73,547.44,549.78,511424
2012-01-27,550.43,550.43,544.05,545.25,1000595
2012-01-30,544.81,547.14,544.8,545.64,363494
2012-01-31,546.04,551.14,546.04,547.79,267010
2012-02-01,545.59,551.28,545.59,548.53,306988
2012-02-02,548.82,550.9,547.91,549.52,421019
2012-02-03,549.97,556.4,549.97,555.95,692177
2012-02-06,557.55,557.75,554.28,556.54,350969
2012-02-07,557.2,567.16,557.2,567.16,1611008
2012-02-08,567.6,598.53,567.45,598.02,809431
2012-02-09,601.48,604.44,586.11,588.52,471827
2012-02-10,585.64,592.21,582.54,587.09,329374
2012-02-13,585.6,598.96,585.6,598.21,379419
2012-02-14,600.49,601.17,595.24,599.77,193526
2012-02-15,600.98,605.23,597.49,604.43,429738
2012-02-16,602.68,602.73,593.82,595.13,306743
2012-02-17,596.12,604.52,596.12,604.52,1160138
2012-02-20,605.71,612.67,603.54,605.45,212329
2012-02-21,605.44,605.59,596.38,601.53,172198
2012-02-22,602.52,602.84,598,599.45,416427
2012-02-23,599.45,600.73,596.6,598.2,212669
2012-02-27,600.16,600.28,590.61,590.9,325831
2012-02-28,592.7,596.88,592,592.81,158854
2012-02-29,592.56,596.26,590.73,594.48,528281
2012-03-01,597.06,597.5,592.79,593.08,231964
2012-03-02,593.03,596.91,590.87,594.68,517052
2012-03-05,595.62,600.4,595.26,596.4,438758
2012-03-06,596.48,596.48,587.02,587.08,730275
2012-03-07,588.96,588.96,581.24,585.08,292427
2012-03-08,585.05,588.68,584.93,588.68,264453
2012-03-09,590.02,593.8,588.22,590.23,314970
2012-03-12,590.66,590.66,586.78,588.24,242540
2012-03-13,589.05,591.1,588.03,589.67,574849
2012-03-14,590.4,598.83,590.12,598.83,858860
2012-03-15,601.81,601.81,597.93,600.34,312341
2012-03-16,598.47,600.62,597.14,599.28,943713
2012-03-19,600.73,602.16,597.32,599.85,1219652
2012-03-20,601.49,602.01,599.42,601.24,197721
2012-03-21,601.7,601.97,598.63,599.56,405125
2012-03-22,597.86,598.05,593.73,594.96,217060
2012-03-23,595.03,597.68,595.03,597.42,122783
2012-03-26,595.6,598.56,594.7,598.56,301861
2012-03-27,599.77,603.76,598.92,600.19,260108
2012-03-28,601.99,604.18,601.61,604.06,1097048
2012-03-29,603.55,604.38,601.17,602.01,252718
2012-03-30,604.59,604.79,601.24,602.62,298108
2012-04-02,602.66,605.75,601.87,605.71,695605
2012-04-03,606.23,611.47,606.22,611.18,311881
2012-04-04,612.36,614.45,609.61,610.29,1038400
2012-04-05,610.38,615.13,610.38,613.27,150598
2012-04-10,610.85,610.85,605.09,606.2,797522
2012-04-11,608.18,610.05,605.96,609.67,849757
2012-04-12,611.18,614.23,611,613.25,249634
2012-04-13,614.52,615.75,611.45,612.46,341072
2012-04-16,613.52,616.05,611.05,612.38,453107
2012-04-17,614.74,619.57,613.66,618,446265
2012-04-18,619.36,623.84,617.93,621.92,538121
2012-04-19,624.83,625.19,619.85,620.48,228200
2012-04-20,621.2,623.1,619.48,622.9,301393
2012-04-23,621.54,625.6,618.71,619.58,507431
2012-04-24,620.13,621.88,617.57,619.93,1124036
2012-04-25,620.6,621.96,618.78,618.94,845538
2012-04-26,624.38,624.71,619.17,619.8,506288
2012-04-27,620.76,624.29,619.86,622.18,545480
2012-04-30,631.54,631.84,625.07,631.77,419381
2012-05-02,633.88,634.15,633.18,633.8,491788
2012-05-03,634.41,636.22,633.93,635.72,278952
2012-05-04,634.35,635.95,632.6,633.15,195328
2012-05-07,628.65,629.38,624.03,625.72,455248
2012-05-08,625.92,627.64,623.46,627.15,1821388
2012-05-09,622.86,624.55,619.25,619.25,718371
2012-05-10,618.96,628.59,618.96,628.59,1267882
2012-05-11,631.46,631.46,624.98,626.76,144437
2012-05-14,627.59,627.88,622.51,623.4,335904
2012-05-15,621.13,626.3,617.96,626.3,316130
2012-05-16,624.2,624.2,620.67,621.41,342439
2012-05-18,611.67,614.3,609.64,614.3,640455
2012-05-21,618.31,619.63,613.35,614.39,197630
2012-05-22,615.23,618.59,613.34,615.37,95217
2012-05-23,612.66,612.95,605.43,605.43,205138
2012-05-24,605.25,608.56,602.7,605.32,125052
2012-05-25,606.21,607.35,603.48,603.48,117338
2012-05-28,604.85,610.59,604.85,610.59,452678
2012-05-29,610.59,613.65,606.98,609.24,212748
2012-05-30,609.17,609.17,604.02,605.71,181170
2012-05-31,604.37,605,601.02,605,345850
2012-06-01,609.87,610.79,601.2,603.46,174174
2012-06-04,599.79,604.76,597.12,604.76,328852
2012-06-05,603.29,609.72,603.29,609.72,171329
2012-06-06,610.89,617.81,610.54,616.8,261249
2012-06-07,617.57,619.35,615.04,615.52,250161
2012-06-08,615.87,615.97,612.4,615.67,329938
2012-06-11,617.01,621.28,616.43,616.69,240142
2012-06-12,617.14,617.14,612.37,614.08,226942
2012-06-13,613.48,613.87,610.91,611.69,196120
2012-06-14,611.78,612.85,607.67,607.67,255887
2012-06-15,609.29,615.06,608.95,612.03,724641
2012-06-18,614.64,619.47,614.64,618.85,204095
2012-06-19,620.07,620.49,617.61,619.77,142022
2012-06-20,618.62,624.75,618.62,624.75,382493
2012-06-21,625.16,625.16,621.68,623.56,200591
2012-06-22,619.89,622.4,619.47,621.02,40695
2012-06-25,620.4,620.47,614.71,615.9,657505
2012-06-26,615.63,617.35,612.9,613.8,204038
2012-06-27,614.47,615.82,613.99,615.51,297512
2012-06-28,616.19,619.35,615.82,617.42,121039
2012-06-29,620.32,623.26,620.26,623.26,118238
2012-07-02,625.42,628.75,623.88,624.32,200013
2012-07-03,624.67,628.74,620.08,620.08,213435
2012-07-04,623.8,630.66,623.8,629.48,138887
2012-07-05,629.44,632.33,628.84,631.58,58323
2012-07-06,631.76,635.06,628.75,633.23,147159
2012-07-09,633.69,633.83,630.26,631.1,173893
2012-07-10,633.01,633.1,629.66,631.92,111089
2012-07-11,630.04,633.33,628.8,629.72,119215
2012-07-12,628.69,631.34,627.83,629.98,84888
2012-07-13,631.15,635.15,631.15,634.63,123480
2012-07-16,633.15,634.55,630.83,634.33,314208
2012-07-17,634.36,638.43,633.92,638.43,265189
2012-07-18,638.26,640.76,636.62,640.76,95921
2012-07-19,640.38,644.77,640.38,644.77,151923
2012-07-20,644.6,647.2,642.93,645.4,104722
2012-07-23,645.28,645.28,637.49,637.49,170943
2012-07-24,636.05,638.7,634.01,638.7,59990
2012-07-25,638.11,640.01,635.79,640.01,599949
2012-07-26,638.28,639.7,636.39,639.7,204557
2012-07-27,639.92,642.59,637.64,642.59,208085
2012-07-30,644.32,644.32,641.71,642.89,414771
2012-07-31,642.82,648.22,642.46,648.19,360686
2012-08-01,648.48,648.85,645.23,645.33,179805
2012-08-02,645.3,654.56,643.32,653.71,493617
2012-08-03,653.44,663.37,651.86,663.37,578779
2012-08-06,664.34,666.53,660.99,665.54,481132
2012-08-07,661.5,664.61,658.4,662.43,204540
2012-08-08,663.25,669.23,662.22,669.23,779345
2012-08-09,668.28,669.91,664.93,667.9,177035
2012-08-10,665.59,670.9,664.77,664.77,208064
2012-08-13,664.95,669.67,664.95,669.67,88154
2012-08-14,669.4,669.41,666.05,668.88,635741
2012-08-15,667.4,669.54,665.95,667.67,205567
2012-08-16,676.45,682.69,676.45,680.09,473260
2012-08-17,681.89,688.58,681.74,686.2,725252
2012-08-21,686.51,687.06,679.99,682.31,204606
2012-08-22,682.89,683.3,681.08,681.08,232949
2012-08-23,681.28,684.86,679.37,684.63,279713
2012-08-24,683.88,684.72,681.38,682.45,511112
2012-08-27,678.56,683.24,677.68,681.16,218597
2012-08-28,681.2,681.23,674.03,677.05,636993
2012-08-29,670.37,678.59,670.37,678.59,254349
2012-08-30,678.63,678.98,674.69,677.51,125598
2012-08-31,674.99,679.37,674.51,677.97,211310
2012-09-03,677.41,679.63,672.31,672.31,352725
2012-09-04,672.29,673.76,669.73,670.02,211933
2012-09-05,669.37,673.03,669.37,670.86,234852
2012-09-06,670.19,670.84,668.31,668.62,132880
2012-09-07,670.64,680.65,670.64,679.05,295295
2012-09-10,678.39,678.66,672.98,672.98,184011
2012-09-11,672.35,674.85,670.65,670.65,169018
2012-09-12,670.65,676.03,669.86,676.03,186910
2012-09-13,675.07,675.82,666.87,666.87,455455
2012-09-14,671.35,675.5,671.35,674.14,590083
2012-09-17,673.78,674.05,667.07,674.05,253904
2012-09-18,673.76,674.62,671.18,673.86,275060
2012-09-19,673.84,677.83,673.3,675.92,134714
2012-09-20,676.27,676.83,670.86,672.64,303633
2012-09-21,673.02,676.53,672.19,674.87,201083
2012-09-24,673.84,674.01,669.03,671.72,303640
2012-09-25,672.17,672.78,667.84,671.64,217476
2012-09-26,670.14,670.49,666.08,668.79,162181
2012-09-27,669.34,670.48,666.79,668.04,264724
2012-09-28,668.35,670.94,666.58,668.21,175048
2012-10-01,668.14,671.02,668.14,668.52,204162
2012-10-02,668.94,670.61,666.3,670.61,205466
2012-10-03,669.53,672.89,669.51,669.61,112233
2012-10-04,669.79,673.22,667.67,673.22,130066
2012-10-05,671.97,671.97,668.63,669.9,286081
2012-10-08,668.08,670.16,666.91,668.23,98323
2012-10-09,668.13,669.6,667.46,669.6,77482
2012-10-10,669.6,670.16,664.62,667.33,76323
2012-10-11,667.4,668.94,666.58,668.88,237267
2012-10-12,668.03,671.01,667.7,669.74,96745
2012-10-15,670.01,670.2,667.18,668.38,246697
2012-10-16,669.19,669.88,666.71,669.2,321083
2012-10-17,669.11,672.48,666.72,671.65,350076
2012-10-18,671.69,672.41,669.57,669.57,78696
2012-10-19,669.28,672.67,669.28,672.15,116484
2012-10-22,673.12,673.95,669.21,669.84,161003
2012-10-23,670.51,671.78,666.33,670,274523
2012-10-24,670.77,673.19,662.03,673.19,306582
2012-10-25,673.19,673.19,663.33,663.6,140538
2012-10-26,664.49,666.87,663.55,666.09,683762
2012-10-29,669.93,672.2,668.3,669.29,153841
2012-10-30,671.55,679.57,671.55,679.57,305845
2012-10-31,681.68,681.83,675.07,675.7,202817
2012-11-01,674.04,680.24,674.04,678.85,96478
2012-11-02,677.95,678.73,669.75,675.18,885569
2012-11-05,675.22,675.93,668.23,672.83,331094
2012-11-06,672.27,675.45,670.54,674.88,201397
2012-11-07,671.97,674.49,671.26,673.09,417887
2012-11-08,674.32,676.06,671.02,673.04,175627
2012-11-09,672.68,675.8,672.68,674.71,251935
2012-11-12,675.12,677.73,673.75,675.94,215846
2012-11-13,676.99,678.68,673.81,675.5,164808
2012-11-14,675.35,678.99,675.31,678.33,238884
2012-11-15,678.97,680.21,676.36,680.05,152359
2012-11-16,679.39,684.72,675.69,676.25,834841
2012-11-19,682.01,685.23,679.84,681.66,553621
2012-11-20,685.92,688.53,684.08,687.44,311081
2012-11-21,689.57,692,688.92,691.42,314145
2012-11-22,693.11,696.71,691.2,691.55,444913
2012-11-23,691.91,694.85,691.51,693.28,314316
2012-11-26,692.72,693.29,683.51,688.85,584554
2012-11-27,690.81,693.38,685.68,688.66,387434
2012-11-28,687.4,688.86,683.83,685.71,527771
2012-11-29,684.57,685.67,683.56,685.67,254100
2012-11-30,687.66,688.74,683.87,685.12,189061
2012-12-03,686.1,687.08,683.29,683.29,218444
2012-12-04,685.04,688.08,684.41,684.87,424201
2012-12-05,686.21,687.39,679.68,681.72,1030791
2012-12-06,681.67,682,677.68,679.78,730696
2012-12-07,678.95,686.63,678.79,686.63,840164
2012-12-10,687.18,687.49,682.04,682.8,336883
2012-12-11,685.77,690.18,684.48,689.25,743786
2012-12-12,691.41,702.24,691,701.4,568501
2012-12-13,713.7,733.89,713.2,726.2,1526502
2012-12-14,729.95,731.67,725.8,728.24,576452
2012-12-17,729.78,729.78,719.9,720.47,574061
2012-12-18,722.44,725.1,719.74,723.09,545977
2012-12-19,725.35,726.53,717.74,720.84,258914
2012-12-20,718.52,727.39,717.92,720.84,185471
2012-12-21,727.29,728.03,722.93,725.12,234816
2012-12-27,727.94,732.04,726.73,732.04,247251
2012-12-28,733.29,736.95,732.12,734.2,335154
2013-01-02,739.3,754.62,739.3,752.86,742394
2013-01-03,762.23,768.02,757.82,760.02,744061
2013-01-04,760.2,763.38,758.95,760.88,419587
2013-01-07,764.55,770.4,763.24,765.85,451686
2013-01-08,768.5,771.08,763.15,763.98,523533
2013-01-09,764.13,765.5,762.12,765.5,271125
2013-01-10,767.37,775.83,765.86,772.97,2318192
2013-01-11,773.4,776.9,770.63,774.14,1429330
2013-01-14,771.91,775.13,768.74,775.13,401863
2013-01-15,770.9,772.02,762.43,763.57,544761
2013-01-16,764.47,766.15,760.83,764.18,402487
2013-01-17,764.98,765.65,763.51,764.99,571154
2013-01-18,767.82,769.81,763.56,769.81,529632
2013-01-21,769.67,769.67,764.16,764.16,459370
2013-01-22,764.57,765.9,758.91,761.07,345019
2013-01-23,762.33,764.53,760.64,763.57,246603
2013-01-24,763.86,767.8,763.85,767.8,311207
2013-01-25,767.5,769.9,764.96,769.33,541617
2013-01-28,770.43,777.12,769.87,773.93,1113359
2013-01-29,774.85,774.85,767.49,770.04,188655
2013-01-30,770.14,771.97,767.9,769.46,359921
2013-01-31,775.07,775.14,770.2,770.82,728163
2013-02-01,770.91,774.55,770.31,774.26,248388
2013-02-04,775.57,775.57,767.3,768.49,280155
2013-02-05,765.08,765.08,753.95,755.33,615067
2013-02-06,757.42,760.85,752.56,752.56,330553
2013-02-07,754.69,761.19,754.69,756.78,171630
2013-02-08,756.78,762.19,756.78,757.6,283991
2013-02-11,759.06,763,755.53,756.48,246678
2013-02-12,758.34,759.98,755.9,755.9,524915
2013-02-13,754.44,755.82,749.62,751.24,297051
2013-02-14,752.71,753.83,748.63,748.83,2054537
2013-02-15,750.66,757.6,749.4,756.81,1018883
2013-02-18,754.55,756.38,752.58,756.38,710876
2013-02-19,755.54,760.85,754.83,760.85,468169
2013-02-20,761.2,761.35,758.18,759.27,1053126
2013-02-21,758.66,759.43,756.42,758.39,162849
2013-02-22,758.39,761.65,758.07,760.42,300870
2013-02-25,757.11,761.78,757.11,758.97,174270
2013-02-26,757.79,762.05,757.39,762.05,367672
2013-02-27,764.2,765.79,761.98,762.99,409502
2013-02-28,763.77,766.36,761.45,762.99,259484
2013-03-01,769.53,779.1,765.42,765.42,616749
2013-03-04,768.57,773.42,768.5,771.46,145320
2013-03-05,776.11,782.27,775.25,781.24,640395
2013-03-06,779.44,785.71,779.27,784,609968
2013-03-07,784.41,787.12,781.83,786.17,305475
2013-03-08,787.1,804.26,784.51,801.23,5759162
2013-03-11,799.99,805.18,797.89,801.03,544470
2013-03-12,800.87,806.66,799.71,806.66,410085
2013-03-13,805.93,806.07,799.9,801.87,273566
2013-03-14,803.55,814.18,803.55,811.69,848641
2013-03-15,819.11,825.82,817.3,820.11,846515
2013-03-18,813.67,818.35,813.46,814.07,399868
2013-03-19,815.91,821.7,813.4,821.7,450574
2013-03-20,819.42,828.38,817.79,827.48,5857314
2013-03-21,820.37,826.53,819.71,819.71,1009548
2013-03-22,822.72,826.41,820.45,826.41,388801
2013-03-25,825.24,832.6,824,827.71,530485
2013-03-26,828.51,830.09,827.64,829.83,243959
2013-03-27,830.59,837.26,830.03,834.7,250353
2013-03-28,840.59,842.16,834.55,838.2,205396
2013-04-02,836.91,840.01,832.61,837.52,510605
2013-04-03,835.66,836.79,829.32,829.32,326973
2013-04-04,825.34,837.39,823.89,837.39,435553
2013-04-05,835.91,836.33,831.98,836.01,285598
2013-04-08,837.2,837.2,828.89,832.02,165944
2013-04-09,832.64,837.81,830.14,831.11,471437
2013-04-10,833.72,842.05,832.7,835.23,956402
2013-04-11,836.17,837.98,832.1,834.82,352247
2013-04-12,835.63,838.12,831.42,832.26,248666
2013-04-15,837.41,838.08,829.87,834.05,283497
2013-04-16,829.6,829.6,821.78,824.79,437140
2013-04-17,828,830.72,824.9,826.11,226222
2013-04-18,820.75,820.75,808.3,808.3,376352
2013-04-19,809.49,815.09,809.17,813.43,383223
2013-04-22,819.98,830.06,819.98,825.05,405795
2013-04-23,827.15,829.62,820.03,829.62,590160
2013-04-24,828.78,833.5,828.49,831.64,396007
2013-04-25,833.31,833.31,824.31,826.22,542558
2013-04-26,829.32,830.31,823.85,827.38,743510
2013-04-29,827.6,827.6,816.5,820.33,469369
2013-04-30,820.05,829.95,819.23,829.95,1858468
2013-05-02,828.53,831.75,816.79,816.79,550167
2013-05-03,816.95,816.95,811.44,814.26,485175
2013-05-06,815.11,820.48,814.32,817.08,243072
2013-05-07,815.39,822.59,814.75,822.29,401088
2013-05-08,818.87,825.53,814.63,825.53,210284
2013-05-10,818.04,827.62,816.49,816.49,320184
2013-05-13,816.7,817.96,813.13,814.76,225263
2013-05-14,813.11,815.39,807.94,808.22,225941
2013-05-15,811.62,819.8,808.22,808.22,298500
2013-05-16,814.34,821.23,814.34,817.79,301297
2013-05-17,815.58,815.66,812.28,813.26,493868
2013-05-20,816.29,819.36,812.93,818.89,208366
2013-05-21,820,820,813.06,814.06,1200844
2013-05-22,814.54,815.27,813.47,813.47,370458
2013-05-23,813.13,813.18,802.15,802.53,691063
2013-05-24,803.76,805.7,800.34,801.58,160585
2013-05-27,804.15,804.31,796.29,798.8,113634
2013-05-28,799.06,804.71,799.06,801.06,113200
2013-05-29,807.07,810.66,803.1,803.27,367539
2013-05-30,802.97,806.85,802.97,805.36,97366
2013-05-31,807.53,808.76,805.66,806.54,319377
2013-06-03,811.86,822.79,807.86,821.7,328972
2013-06-04,822.4,824.64,817.5,822.51,270301
2013-06-05,816.43,823.93,814.36,823.27,352749
2013-06-06,823.36,823.36,815.5,819.6,489515
2013-06-07,819.22,820.86,812.51,813.17,159578
2013-06-10,814.95,815.71,810.82,815.49,149517
2013-06-11,813.73,817.3,813.24,816.68,92540
2013-06-12,814.14,816.27,813.36,815.36,351772
2013-06-13,814.79,814.79,805.29,808.62,386121
2013-06-14,808.79,810.57,806.83,806.88,122881
2013-06-17,808.72,812.01,808.46,810.65,113968
2013-06-18,812.37,817.01,810.39,816.84,363643
2013-06-19,817.06,817.65,813.47,815.15,245530
2013-06-20,815.44,816.36,811.68,811.95,417388
2013-06-21,813.36,813.36,810.06,810.98,311081
2013-06-25,810.82,812.11,807.55,808.18,337602
2013-06-26,808.18,810.02,805.68,806.51,402181
2013-06-27,805.84,807.55,804.68,805.89,338459
2013-06-28,807.88,813.52,805.41,812.73,439643
2013-07-01,813.72,816.69,808.31,816.43,295843
2013-07-02,815.2,818.27,814.78,815.36,351690
2013-07-03,816.44,818,814.28,814.42,409984
2013-07-04,814.42,814.77,809.91,813.44,837365
2013-07-05,813.36,817.62,813.36,817.5,803107
2013-07-08,819.2,819.73,814.53,815.61,101064
2013-07-09,815.56,817.77,814.16,814.33,1315890
2013-07-10,814.33,817.99,814.33,815.16,357569
2013-07-11,817.3,821.27,817.02,820.88,91772
2013-07-12,820.99,821.2,818.02,818.94,48166
2013-07-15,818.96,824.07,818.96,823.87,80681
2013-07-16,826.87,829.5,824.25,828.94,409027
2013-07-17,829.98,832.78,827.99,830.77,223836
2013-07-18,836.03,839.34,832.91,837.67,373815
2013-07-19,842.15,842.15,837.08,841.5,436337
2013-07-22,842.22,842.22,835.43,836.83,152248
2013-07-23,837.91,839.77,834.89,837.18,399196
2013-07-24,836.93,838.85,836.18,838.37,476876
2013-07-25,838.3,839.2,836.26,837.73,487462
2013-07-26,840.18,845.56,840.18,844.11,543674
2013-07-29,839.5,839.5,836.13,836.13,597997
2013-07-30,836.34,841.9,836.34,841.21,514187
2013-07-31,841.79,843.06,838.9,839.56,161609
2013-08-01,841.48,843.27,840.28,843.13,264327
2013-08-02,844.16,844.16,840.6,840.6,195537
2013-08-05,842.21,844.43,840.27,841.85,361120
2013-08-06,842.86,843.95,840.07,840.07,645742
2013-08-07,838.97,839.6,836.43,839.04,296683
2013-08-08,839.8,840.49,837.86,839.79,554086
2013-08-09,842.43,844.95,840.96,844.95,279372
2013-08-12,845.03,845.25,841.92,842.07,267661
2013-08-13,843.56,848.17,843.56,847.57,297675
2013-08-14,846.88,851.35,845.48,851.35,749061
2013-08-15,851.42,852.3,846.32,847.08,166970
2013-08-16,846.34,847.21,841.35,842.01,343290
2013-08-19,840.96,847.7,840.94,847.62,415624
2013-08-21,847.18,847.46,842.54,842.54,335457
2013-08-22,842.2,844.48,842.2,843.98,230451
2013-08-23,844.95,846.69,842.72,845.66,191947
2013-08-26,845.1,845.39,841.03,844.37,309545
2013-08-27,844.34,844.37,840.77,844.37,167180
2013-08-28,843.47,843.61,838.26,840.33,389585
2013-08-29,839.38,842.44,838.38,841.14,367135
2013-08-30,839.67,840.56,837.7,840.56,232289
2013-09-02,839.81,839.81,813.71,835.19,210327
2013-09-03,835.08,835.17,824.63,825.43,485679
2013-09-04,825.59,827.4,825.42,825.95,226054
2013-09-05,828.82,830.89,824.73,828.64,383606
2013-09-06,829.21,831.35,827.47,830.8,322593
2013-09-09,831.68,831.68,818.42,818.42,530050
2013-09-10,821.88,824.35,817.81,819.36,555820
2013-09-11,816.2,824.1,816.02,822.56,457567
2013-09-12,820.23,828.07,820.23,828.07,148367
2013-09-13,828.33,830.43,826.2,828.42,129559
2013-09-16,827.41,832.06,826.65,831.07,250353
2013-09-17,830.19,830.85,827.18,828.06,185847
2013-09-18,828.14,832.62,826.74,831.33,237924
2013-09-19,831.5,835.09,830.88,832.06,270858
2013-09-20,832.38,832.64,828.17,830.2,122645
2013-09-23,831.25,834.01,828.67,834.01,289512
2013-09-24,833.06,833.62,830.63,832.54,194701
2013-09-25,833.62,837.01,833.03,837.01,680397
2013-09-26,836.08,836.46,834.75,836.05,371569
2013-09-27,836.45,838.02,835.55,836.02,346306
2013-09-30,837.6,837.73,835.48,836.51,382445
2013-10-01,836.91,837.56,833.12,836.31,337959
2013-10-02,836.47,837.08,835.05,835.68,529387
2013-10-03,837.12,837.84,836.11,836.73,492556
2013-10-04,835.79,837.87,832.57,837.39,217443
2013-10-07,835.9,838.5,835,838.5,264521
2013-10-08,839.68,839.79,835.88,838.25,174707
2013-10-09,835.93,836.8,832.3,835.84,246029
2013-10-10,836.96,837.99,834.77,834.93,275403
2013-10-11,834.77,836.27,833.27,835.39,194028
2013-10-14,835.63,837.99,832.37,837.99,604033
2013-10-15,835.33,838.33,832.5,835.07,898615
2013-10-16,834.34,835.46,831.83,833.63,762387
2013-10-17,836.13,836.81,832.92,834.47,854479
2013-10-18,834.11,836.49,833.5,835.05,572080
2013-10-21,835.62,836.02,834.53,834.53,914607
2013-10-22,834.09,836.06,830.41,830.41,597693
2013-10-23,834.65,840.62,834.16,838.46,215271
2013-10-24,839.26,846.02,839.11,845.15,502654
2013-10-25,844.36,844.36,838.8,841.45,318538
2013-10-28,842.08,844.68,841.72,844.32,276981
2013-10-29,844.98,845.08,841.64,841.83,341985
2013-10-30,841.83,842.49,838.82,840.16,62818
2013-10-31,840.16,842.52,839.28,842.15,166663
2013-11-01,842.29,845.18,841.7,845,412441
2013-11-04,845.52,846.4,843.93,845.31,193321
2013-11-05,843.35,845.86,842.38,844.29,103840
2013-11-06,846.72,849.97,845.47,849.03,446406
2013-11-07,847.98,849.68,847.08,849.68,403571
2013-11-08,849.36,853.51,845.94,853.51,192268
2013-11-11,853.01,854.99,850.13,852.11,130112
2013-11-12,853.15,855.25,849.32,855.25,171169
2013-11-13,853.51,854.81,847.31,851.3,263313
2013-11-14,851.39,854.89,850.61,854.89,163888
2013-11-15,844.89,848.38,841.66,844.9,690513
2013-11-18,844.9,845.92,841.88,844.73,254783
2013-11-19,845.18,845.89,841.18,845.23,340589
2013-11-20,839.1,843.65,836.93,841.28,223035
2013-11-21,841.07,845.21,840.89,845.21,191219
2013-11-22,844.62,845.09,840.11,840.27,105508
2013-11-25,839.19,840.6,838.37,840.26,184918
2013-11-26,839.25,839.29,830.31,830.31,1451659
2013-11-27,831.48,834.54,831.24,831.71,267272
2013-11-28,831.75,845.25,829.82,844.13,689253
2013-11-29,843.65,843.94,841.59,841.59,119553
2013-12-02,843.33,844.19,839.04,841.06,115077
2013-12-03,841.27,841.44,836.42,839.08,312080
2013-12-04,838.73,842.84,833.13,833.42,439602
2013-12-05,833.42,834.41,829.08,830.46,958837
2013-12-06,832.4,833.53,827.25,828.75,951813
2013-12-09,829.48,832.12,824.45,825.87,705287
2013-12-10,826.15,826.19,823.17,823.89,389367
2013-12-11,824.59,824.85,814.4,815.18,660309
2013-12-12,817.15,817.15,796.14,803.3,944250
2013-12-13,801.38,801.38,797.33,799.2,558995
2013-12-16,798.85,813.26,798.85,813.26,444940
2013-12-17,818.12,819.44,815.09,818.65,546731
2013-12-18,818.16,820.63,817.34,820.38,650959
2013-12-19,821.65,822.47,811.65,814.88,651159
2013-12-20,815.09,816.22,808.36,809.49,551262
2013-12-23,807.14,809.45,804.72,804.72,432337
2013-12-27,804.06,812.83,801,812.83,558345
2013-12-30,808.31,820.11,807.44,817.72,367993
2014-01-02,821.41,826.9,821.41,822.5,330689
2014-01-03,822.89,829.97,822.09,827.11,2101444
2014-01-06,827.94,835.13,827.94,830.41,210656
2014-01-07,832.91,835.32,832.26,834.69,201117
2014-01-08,836.4,836.53,832.56,833.85,429744
2014-01-09,834.08,836.37,831.38,836.06,160535
2014-01-10,835.8,837.61,834.6,836.35,201112
2014-01-13,836.67,839.54,836.38,839.22,444221
2014-01-14,839.43,839.43,832.04,833.31,1536768
2014-01-15,834.23,838.24,833.34,837.94,230808
2014-01-16,838.12,840.59,833.42,834.72,258393
2014-01-17,835.29,837.12,834.45,836.18,784055
2014-01-20,835.56,836.81,834.12,835.13,84383
2014-01-21,836.2,838.86,835.15,838.86,429682
2014-01-22,840.7,841.58,839.44,840.68,119884
2014-01-23,842.08,842.97,841.03,841.41,229874
2014-01-24,841.69,842.74,836.91,838.2,370780
2014-01-27,837.83,837.83,833.8,837.47,155235
2014-01-28,836.87,837.85,832.23,836.11,118318
2014-01-29,834.78,838.69,833.64,836.99,338097
2014-01-30,836.99,837.28,835.22,835.58,54495
2014-01-31,835.83,835.83,832.45,832.45,275385
2014-02-03,834.24,836.36,833.13,834.51,261098
2014-02-04,831.85,831.85,824.62,828.84,204596
2014-02-05,829.84,833.08,828.1,833.01,211989
2014-02-06,832.44,833.03,828.47,828.47,149321
2014-02-07,831.29,832.04,828.95,830.78,189851
2014-02-10,830.84,831.51,826.26,828.19,163435
2014-02-11,828.93,834.65,828.93,832.63,207691
2014-02-12,830.15,831.67,824.81,831.03,129667
2014-02-13,832.71,834.12,828.52,829.7,356530
2014-02-14,826.95,828.09,824.19,826.27,246082
2014-02-17,823.19,828.6,822.32,823.22,416749
2014-02-18,824.93,829.08,824.36,828.56,181177
2014-02-19,827.86,828.18,824.33,827.85,161779
2014-02-20,828.61,829.96,825.35,827.23,341419
2014-02-21,827.23,828.61,825.8,826.18,121328
2014-02-25,828.75,831.28,825.14,825.27,463660
2014-02-26,825.11,826.6,821.35,823,147598
2014-02-27,824.76,830.24,824.4,827.22,359996
2014-02-28,833.74,833.74,824.49,824.49,355629
2014-03-03,820.28,820.28,804.99,807.43,631684
2014-03-04,807.26,815.55,807.09,813.2,267142
2014-03-05,815.19,818.48,811.66,817.18,197678
2014-03-06,816.06,820.08,815.88,816.21,164116
2014-03-07,816.72,818.28,814.91,817.47,439743
2014-03-10,817.49,818.85,813.04,814.5,450824
2014-03-11,815.1,815.71,810.18,812.29,187437
2014-03-12,813.34,814.42,809.32,809.68,398545
2014-03-13,809.69,810.14,794.72,794.72,543886
2014-03-14,792.99,792.99,772,777.9,1349167
2014-03-17,779.07,785.87,778.11,783.33,1186962
2014-03-18,789.22,793.3,789.04,792.36,677042
2014-03-19,795.59,795.59,792.8,793.78,230947
2014-03-20,793.12,793.48,789.24,789.84,181863
2014-03-21,788.97,791.75,787.72,789.22,239881
2014-03-24,791.54,797.14,791.54,794.94,358132
2014-03-25,797.8,801.42,796.8,799.92,384004
2014-03-26,801.15,803.23,800.01,802.81,344844
2014-03-27,801.13,802.26,798.7,799.51,302397
2014-03-28,800.98,800.98,793.64,795.5,338609
2014-03-31,795.76,797.6,793.25,796.54,209999
2014-04-01,796.68,799.35,795.61,798.39,265078
2014-04-02,800.5,801.75,797.24,799.58,326536
2014-04-03,800.85,801.87,797.77,801.87,711892
2014-04-04,802.82,805.32,799.77,805.32,913691
2014-04-07,805.44,807.55,803.65,805.53,202498
2014-04-08,799.23,803.43,796.55,801.44,226820
2014-04-09,801.88,801.88,793.74,797.29,267177
2014-04-10,798.91,799.99,795.76,797.4,124566
2014-04-11,795.92,801.01,793.87,794.89,604290
2014-04-14,795.72,796.9,792.89,794.41,359067
2014-04-15,794.94,795.6,789.68,793.47,558722
2014-04-16,796.08,796.08,790.21,792.88,180909
2014-04-17,792.97,793.32,790.73,793.26,290729
2014-04-22,793.12,796.7,791.58,796.7,161198
2014-04-23,794.92,799.5,793.34,799.5,118502
2014-04-24,798.76,800.88,797.44,800.1,197307
2014-04-25,799.69,799.69,791.58,795.76,464647
2014-04-28,797.2,798.61,790.55,791.21,119666
2014-04-29,793.05,795.29,789.25,791.31,552842
2014-04-30,791.59,792.54,786.65,790.49,180580
2014-05-02,790.33,794.98,789.64,794.81,100329
2014-05-05,795.5,795.5,790.3,790.66,168890
2014-05-06,787.15,792.6,787.15,789.31,986177
2014-05-07,790.69,792.89,789.52,791.29,594882
2014-05-08,786.34,788.22,782.21,782.54,507161
2014-05-09,782.6,782.6,777.48,782.53,322975
2014-05-12,784.06,784.06,778.69,780.59,214722
2014-05-13,780.72,782.03,775.99,777.17,509546
2014-05-14,775.08,781.26,774.69,779.32,270118
2014-05-15,780.55,780.86,773.22,773.22,478729
2014-05-16,773.24,776.85,773.15,775.81,189137
2014-05-19,775.05,779.46,775.05,777.68,151307
2014-05-20,776.96,779.85,773.09,777.32,276944
2014-05-21,778.03,778.4,775.29,775.29,187866
2014-05-22,775.87,778.2,773.45,773.45,70712
2014-05-23,774.34,777.97,774.04,777.97,293356
2014-05-26,775.8,783.12,775.8,780.06,133507
2014-05-27,780.78,784.62,779.26,783.28,266804
2014-05-28,784.93,785.54,781.75,783.89,326155
2014-05-30,787.15,798.68,781.84,798.68,731738
2014-06-02,795.36,795.74,790.82,793.25,141487
2014-06-03,793.93,793.93,788.27,792.62,427989
2014-06-04,790.12,790.66,787.92,787.92,214504
2014-06-05,787.92,790.87,787.79,790.87,131036
2014-06-06,791.81,793.18,789.22,790.92,1152712
2014-06-09,790.92,794.94,790.92,791.65,304169
2014-06-10,793.29,801.14,793.29,800.54,179833
2014-06-11,801.81,807.32,800.42,801.43,104219
2014-06-12,803.4,804.4,800.33,803.55,288418
2014-06-13,805.6,805.6,799.81,805.2,290814
2014-06-16,806.86,806.86,800.17,805.54,239567
2014-06-17,805.71,807,801.31,801.31,456421
2014-06-18,801.49,803.67,801.14,802.67,151635
2014-06-19,801.26,804.68,800.68,800.68,314305
2014-06-20,805.8,806.04,801.89,804,333403
2014-06-25,801.46,806.51,801.46,803,265926
2014-06-26,801.19,804.04,797.67,798.33,208704
2014-06-27,800.1,801.57,795.98,797.46,330040
2014-06-30,797.24,806.32,796.92,802.26,474509
2014-07-01,802.18,805.61,799.69,804.56,207174
2014-07-02,805.58,807.32,803.95,805.69,148990
2014-07-03,805.77,808.33,804.42,808.17,197105
2014-07-04,808.43,808.93,805.17,805.17,417338
2014-07-07,805.39,806.32,803.17,805.79,96990
2014-07-08,806.05,806.91,803.21,803.39,178505
2014-07-09,803.82,806.09,803.22,804.48,185825
2014-07-10,804.4,804.65,797.07,798.72,283064
2014-07-11,800.85,801.09,797.79,800.5,265140
2014-07-14,798.99,799.89,797.38,798.99,129904
2014-07-15,799.9,804.15,796.51,802.37,204649
2014-07-16,803.16,805.08,801.99,804.86,158762
2014-07-17,806.05,807.02,798.96,801.7,124501
2014-07-18,799.54,801.35,795.44,800.69,273134
2014-07-21,799.17,799.17,794.29,795.21,65076
2014-07-22,796.03,798.32,792.65,792.65,52422
2014-07-23,793.47,795.91,793.42,795.91,105500
2014-07-24,796.21,798.32,793.39,794.84,153207
2014-07-25,795.41,796.96,793.95,794.47,167585
2014-07-28,794.36,795.04,790.22,790.22,218424
2014-07-29,791.91,795.13,791.9,791.9,197713
2014-07-30,792.76,794.71,792.75,794.69,325488
2014-07-31,794.28,795.02,791.95,792.02,173691
2014-08-01,791.58,792.98,785.32,789.81,487625
2014-08-04,787.9,788.8,781.99,784.85,219443
2014-08-05,783.69,786.25,783.16,785.92,343669
2014-08-06,785.4,786.91,779.99,780.58,399558
2014-08-07,778.52,778.52,766.63,768.06,389259
2014-08-08,764.53,764.53,753.27,756.32,768211
2014-08-11,758.54,769.61,757.65,769.48,251465
2014-08-12,769.51,770.82,765.9,768.65,63429
2014-08-13,769.05,772.91,767.77,772.86,89493
2014-08-14,773.33,773.33,762.84,765.74,163553
2014-08-15,763.92,768.18,763.92,766.39,76298
2014-08-18,765.96,766.85,762.54,765.07,128361
2014-08-19,764.77,768.78,764.77,766.41,123293
2014-08-21,772.08,775.12,769.36,775.12,408847
2014-08-22,775.33,781.72,775.33,778.99,239527
2014-08-25,780.19,786.32,780.19,785.47,187526
2014-08-26,787.96,788.95,784.99,785.83,165643
2014-08-27,784.89,790.32,784.89,790.32,125056
2014-08-28,791.83,791.83,780.26,784.05,250088
2014-08-29,783.7,784.6,777.98,777.98,159372
2014-09-01,779.7,779.72,775.81,779,356080
2014-09-02,778.2,779.43,774.15,777.91,350333
2014-09-03,777.91,781.76,777.17,777.17,299532
2014-09-04,776.87,777.72,767.97,767.97,276772
2014-09-05,768.45,772.39,768.45,769.77,323369
2014-09-08,768.83,772.54,768.25,768.83,379582
2014-09-09,768.19,770.2,764.94,767.13,262335
2014-09-10,765.74,769.33,765.34,766.29,341811
2014-09-11,767.32,770.64,766.19,767.2,537028
2014-09-12,767.93,769.39,765.12,766.41,97252
2014-09-15,765.32,767.13,764.4,766.81,75486
2014-09-16,766.38,766.38,762.47,763.44,310769
2014-09-17,763.74,766.72,762.53,765.49,170514
2014-09-18,765.56,766.37,763.71,763.71,116736
2014-09-19,764.39,765.36,757.47,763.87,256995
2014-09-22,764.43,767.11,763.35,766.02,246052
2014-09-23,766.85,767.22,765.33,766.04,286064
2014-09-24,766.67,766.67,761.97,762.3,159434
2014-09-25,762.3,765.99,761.65,761.76,266310
2014-09-26,761.18,764.84,761.18,761.47,171912
2014-09-29,762.48,763.07,760.03,761.63,122645
2014-09-30,761.73,765.38,761.14,765.22,648997
2014-10-01,767.03,768.42,764.65,766.29,315766
2014-10-02,764.11,766.87,764.09,765.67,71186
2014-10-03,766,766,760.73,762.74,100238
2014-10-06,764.95,767.65,762.73,766.4,480721
2014-10-07,767.07,767.75,759.95,764.46,230643
2014-10-08,767.79,768.37,762.5,765,798311
2014-10-09,764.86,765.36,763.14,763.14,133718
2014-10-10,763.36,763.36,758.8,760.23,395681
2014-10-13,759.49,760.53,758.23,759.63,146770
2014-10-14,758.5,758.5,750.44,750.48,886625
2014-10-15,751.79,753.45,740.28,740.28,726641
2014-10-16,740.58,742.36,729.02,731.61,865310
2014-10-17,730.75,740.78,730.51,737.49,634912
2014-10-20,737.75,739.88,735.91,737.19,242299
2014-10-21,734.94,739.44,733.31,739.14,369484
2014-10-22,737.23,737.91,733.74,735.71,275958
2014-10-23,736.03,743.06,736.03,737.53,294666
2014-10-24,737.48,739.5,732.59,737.11,700395
2014-10-27,737.55,742.68,737.35,739.32,73120
2014-10-28,742.65,743.42,739.8,741.6,163798
2014-10-29,742.75,747.3,742.75,746.41,183171
2014-10-30,749.46,752.27,748.99,750.22,201953
2014-10-31,751.58,759.98,750.59,759.89,303347
2014-11-03,761.41,762.43,758.29,760.96,153525
2014-11-04,761.31,762.2,753.29,753.29,123208
2014-11-05,753.33,757.89,753.33,755.78,120361
2014-11-06,758.75,760.9,757.69,759.13,1203320
2014-11-07,764.51,766.53,759.82,764.99,457999
2014-11-10,766.6,769.46,765.29,767.94,159013
2014-11-11,768,768,764.94,766.63,49442
2014-11-12,765.32,765.62,759.33,759.33,247823
2014-11-13,760.16,763.13,759.71,759.71,221561
2014-11-14,759.01,763.89,759.01,762.3,158444
2014-11-17,762.3,762.3,758.44,759.91,556866
2014-11-18,760.87,760.87,757.97,758.99,101752
2014-11-19,758.36,758.83,755.84,758.53,156410
2014-11-20,758.88,759.86,756.18,758.07,60957
2014-11-21,759.33,759.9,757.74,758.68,107085
2014-11-24,758.26,761.37,757.84,760.28,185062
2014-11-25,762.07,770.35,761.98,770.35,268808
2014-11-26,772.57,773.33,770.36,770.59,396539
2014-11-27,771.39,772.05,768.04,771.62,205834
2014-11-28,771.62,777.96,771.62,776.09,447456
2014-12-01,774.3,776.63,771.65,776.53,482009
2014-12-02,775.48,776.48,771.8,776.26,618269
2014-12-03,776.74,778.16,774.2,777.65,282561
2014-12-04,777.95,783.25,777.04,782.06,227345
2014-12-05,783.66,784.58,780.43,781.3,116796
2014-12-08,779.27,781.75,777.6,780.06,140169
2014-12-09,779.29,779.45,775.92,776.9,254857
2014-12-10,778.04,780.62,771.89,773.11,367424
2014-12-11,774.51,775.61,766.8,766.8,936930
2014-12-12,767.27,767.27,754.96,759.33,538337
2014-12-15,762.21,762.65,757.98,761.51,203213
2014-12-16,759.31,759.31,752.92,754.34,362543
2014-12-17,751.68,755.72,749.22,751.33,742477
2014-12-18,753.57,764.79,753.57,759.15,175654
2014-12-19,760.05,763.98,759.12,762.5,493844
2014-12-22,761.41,761.41,754.86,760.51,478334
2014-12-23,754.86,755.91,751.7,753.76,541888
2014-12-29,754.76,756.97,754.28,756.18,100668
2014-12-30,757.17,759.15,750.68,755.05,217949
2015-01-02,756.1,761.72,755.46,760.49,208948
2015-01-05,764.05,766.82,764.05,765.39,115263
2015-01-06,765.42,766.61,761.63,761.63,97745
2015-01-07,760.73,765.61,759.5,765.24,424474
2015-01-08,765.01,767.63,763.08,767.23,118835
2015-01-09,767.96,771.39,767.62,770.88,510845
2015-01-12,768.55,772.69,768.55,771.15,161650
2015-01-13,771.87,777.87,771.3,777.87,2692046
2015-01-14,777.57,777.57,772.11,774.69,1708194
2015-01-15,775,779.26,774.84,779.21,122618
2015-01-16,779.9,783.63,777.09,783.5,771550
2015-01-19,786.11,790.87,785.11,789.97,1207471
2015-01-20,789.91,803.72,789.91,802.46,376783
2015-01-21,803.86,810.11,801.23,808.91,388220
2015-01-22,811.33,825.63,811.33,825.63,827373
2015-01-23,828.76,834.68,817.71,820.45,713947
2015-01-26,819.56,819.66,813.17,817.47,192692
2015-01-27,817.45,819.67,814.69,816.14,76107
2015-01-28,818.02,819.05,814.44,815.53,143929
2015-01-29,811.07,817.57,810.65,815.46,130692
2015-01-30,815.23,818.49,813.26,815.45,282290
2015-02-02,814.81,820.09,813.69,819.17,340374
2015-02-03,813.93,818.11,813.02,816.98,482843
2015-02-04,816.01,817.78,814.22,816.12,502097
2015-02-05,816.31,818.08,812.38,817.08,295993
2015-02-06,817.75,825.03,816.05,820.45,1051036
2015-02-09,823.27,828.51,819.7,826.67,1227704
2015-02-10,828.64,832.68,827.76,831.31,373451
2015-02-11,834.24,842.54,832.71,841.86,552401
2015-02-12,848.72,854.21,847.01,852.98,1166002
2015-02-13,855.68,856.56,849.04,851.64,1120263
2015-02-16,850,850,844.48,847.81,219536
2015-02-17,847.06,847.21,840.65,842.31,493596
2015-02-18,841.91,843.76,839.01,841.6,1123134
2015-02-19,843.91,845,841.23,844.95,300725
2015-02-20,845.12,847.78,843.11,844.95,540764
2015-02-23,847.55,851.39,846.61,851.39,1269032
2015-02-25,851.96,852,844.88,850.43,318296
2015-02-26,847.52,847.52,837.87,843.31,726747
2015-02-27,843.76,858.64,843.76,856.53,627289
2015-03-02,858.91,859.44,853.02,853.53,852455
2015-03-03,860.46,863.98,859.23,860.5,575236
2015-03-04,858.69,863.31,857.86,860.47,217065
2015-03-05,861.72,867.12,861.72,864.84,268615
2015-03-06,864.44,865.13,859.31,863.81,247400
2015-03-09,862.15,865.15,861.81,863.04,108445
2015-03-10,865.25,867.49,863.26,865.77,414034
2015-03-11,866.47,866.65,861.97,863.81,200274
2015-03-12,863.68,864.4,859.66,862.56,161644
2015-03-13,863.1,866.52,861.16,864.73,367716
2015-03-16,864.57,867.5,861.58,867.5,234979
2015-03-17,867.7,867.7,864.48,865.26,334301
2015-03-18,866.86,869.55,860.68,869.55,209294
2015-03-19,870.48,870.48,860.97,860.99,234634
2015-03-20,860.33,865.41,860.11,863.68,165673
2015-03-23,865.44,865.94,860.92,863.29,152154
2015-03-24,862.75,862.75,858.92,860.31,152766
2015-03-25,860.75,863.61,860.27,861.46,356132
2015-03-26,859.93,862.61,859.93,861.01,295748
2015-03-27,860.45,862.68,858.99,861.8,111245
2015-03-30,863.57,864.94,862.36,863.77,77390
2015-03-31,863.97,864.3,861.04,862.86,141927
2015-04-01,863.05,867.23,859.12,867.23,114252
2015-04-02,865.94,871.33,862.57,871.33,254671
2015-04-07,870.8,877.23,869.44,874.68,322552
2015-04-08,877.46,884.57,877.46,883.54,697242
2015-04-09,885.29,885.36,879.14,883.34,161547
2015-04-10,886.83,888.3,884.38,887.68,221958
2015-04-13,887.1,887.21,883.71,886.1,327047
2015-04-14,886.79,891.19,883.75,886.46,465257
2015-04-15,887.95,888.13,883.61,884.83,385582
2015-04-16,885.48,891.63,883.92,891.63,270813
2015-04-17,891.9,892.31,887.74,889.39,204615
2015-04-20,889.4,893.34,887.42,892.76,211442
2015-04-21,891.37,893.48,889,891.78,219663
2015-04-22,895.2,897.77,892.97,892.97,194242
2015-04-23,892.23,894.4,884.8,889.99,297339
2015-04-24,892.99,892.99,887.93,890.16,186724
2015-04-27,891.5,895.13,883.68,886.92,259006
2015-04-28,884.97,885.1,878.41,879.09,287106
2015-04-29,878.96,880.3,876.03,878.14,234195
2015-04-30,878.08,880.71,876.02,877.83,156979
2015-05-04,879.45,885.19,877.91,882.69,229770
2015-05-05,881.86,888.04,881.86,882.97,141009
2015-05-06,887.49,887.49,877.92,882.85,370308
2015-05-07,880.55,880.55,870.67,870.67,507242
2015-05-08,873.85,873.85,853.82,853.82,968811
2015-05-11,858.71,859.47,852.6,852.6,202128
2015-05-12,855.82,855.88,846.94,848.42,250477
2015-05-13,848.67,853.46,848.32,851.82,403049
2015-05-15,852.77,861.12,851.69,860.11,249813
2015-05-18,859.34,865.8,858.44,863.09,96959
2015-05-19,862.5,868.89,861.73,868.22,561635
2015-05-20,871.57,876.23,869.06,874.55,254126
2015-05-21,875.15,876.21,871.92,871.95,171587
2015-05-22,873.39,874.98,870.52,874.2,215696
2015-05-25,873.83,876.06,868.19,869.24,113252
2015-05-26,870.09,871.14,866.83,869.25,597924
2015-05-27,868.5,869.07,858.11,858.68,453883
2015-05-28,858.47,861.63,850.59,854.68,1386239
2015-05-29,857.46,858.04,851,856.8,282416
2015-06-01,858.24,868.45,858.06,866.49,369289
2015-06-02,866.23,866.47,861.05,865.68,710012
2015-06-03,867.19,868.81,862.81,867.39,1243795
2015-06-04,864.76,868.42,863.5,863.5,179451
2015-06-05,863.41,870.76,863.41,869.43,208999
2015-06-08,866.74,866.87,855.39,855.94,409461
2015-06-09,864.04,864.04,854.06,854.45,601756
2015-06-10,859.55,859.55,851.98,851.98,175151
2015-06-11,851.95,858.81,851.85,854.95,371692
2015-06-12,857.76,859.21,852.37,852.54,291435
2015-06-15,855.36,857.98,850.27,851.4,305675
2015-06-16,852.48,852.48,846.01,846.01,189588
2015-06-17,848.71,849.64,846.5,848.76,837262
2015-06-18,847.7,849.83,845.16,846.63,537095
2015-06-19,845.52,847.63,843.96,843.96,142569
2015-06-22,848.08,853.9,848.08,853.9,336151
2015-06-25,852.46,856.96,851.04,856.96,286218
2015-06-26,854.57,856.36,845.1,855.31,192003
2015-06-29,843.03,843.03,833.96,839.34,568786
2015-06-30,838.05,846.43,836.53,844.7,119397
2015-07-01,846.29,858.02,842.26,857.6,408195
2015-07-02,856.37,861,854.91,861,187230
2015-07-03,862.34,862.34,855.81,856.15,380144
2015-07-06,851.67,852.59,848.52,849.91,122083
2015-07-07,849.32,852.76,848.12,852.76,305090
2015-07-08,852.17,852.17,844.06,844.65,124793
2015-07-09,845.91,847.76,838.6,840.2,477110
2015-07-10,841.14,846.11,839.09,840.43,435571
2015-07-13,843.7,849.23,841.78,847.07,1023942
2015-07-14,850,851.68,847.44,851.55,596278
2015-07-15,851.69,853.58,848.93,851.28,1124000
2015-07-16,851.04,856.09,850.13,854.53,342944
2015-07-17,855.84,857.18,853.58,856.47,90443
2015-07-20,856.96,860.97,855.68,859.7,129541
2015-07-21,862.32,862.59,857.42,859.47,83767
2015-07-22,859.97,859.97,853.56,858.09,108336
2015-07-23,858.11,860.85,856.03,858.09,64578
2015-07-24,860.56,864.38,860.56,860.67,72573
2015-07-27,865.39,867.96,862.36,862.36,760028
2015-07-28,868.13,870.54,867.07,867.07,535851
2015-07-29,869.68,876.98,869.27,869.27,389866
2015-07-30,876.11,877.71,870.97,876.98,112265
2015-07-31,870.98,873.53,866.97,873.53,102627
2015-08-03,869.14,873.14,868.19,868.19,105335
2015-08-04,872.56,877.07,871.73,871.73,122575
2015-08-05,877,882.25,876.59,881.21,381240
2015-08-06,878.18,886.18,878.18,886.18,658669
2015-08-07,886.82,887.78,884.64,886.68,237586
2015-08-10,887.83,890.97,887.35,890.58,331942
2015-08-11,890.58,893.6,888.93,893.6,237072
2015-08-12,895.69,896.25,891.29,891.6,285439
2015-08-13,903.61,904.93,899.21,903.82,552148
2015-08-14,908.7,912.59,908.7,911.45,547786
2015-08-17,910.85,914.19,909.88,912.4,305735
2015-08-18,913.96,913.96,906.19,906.19,155042
2015-08-19,908.89,909.61,907.53,908.77,468950
2015-08-21,906.61,906.61,893.32,895.69,510078
2015-08-24,869.2,869.76,850.64,850.64,1655211
2015-08-25,851.44,869.72,848.47,869.72,873203
2015-08-26,865.7,869.48,864.75,867.15,569498
2015-08-27,876.43,885.11,871,882.77,611449
2015-08-28,884.35,886.36,876.89,879.55,355240
2015-08-31,880.06,882.05,876.12,876.12,305764
2015-09-01,875.1,875.47,868.83,869.69,301080
2015-09-02,870.52,873.95,868.26,873.95,205560
2015-09-03,873.22,880.86,873.22,880.86,483106
2015-09-04,880.42,881.48,875.89,877.92,796338
2015-09-07,877.64,881.27,877.32,880.24,81118
2015-09-08,880.14,881.79,877.8,881.79,101706
2015-09-09,881.99,886.07,880.66,880.83,140473
2015-09-10,882.23,882.96,878.56,879.17,186067
2015-09-11,880.77,882.99,879.68,882.67,170710
2015-09-14,880.99,883.58,880.99,883.58,340427
2015-09-15,882.47,884.48,880.37,880.37,409753
2015-09-16,881.34,884.76,881.34,884.6,171769
2015-09-17,885.33,888.93,884.61,887.42,196024
2015-09-18,889.35,889.71,884.32,887.17,243010
2015-09-21,885.59,885.59,877.43,883.31,102043
2015-09-22,883.59,883.6,817.34,876.92,142395
2015-09-23,875.29,879.27,872.8,877.12,398408
2015-09-24,877.77,877.77,867.95,868.3,198914
2015-09-25,870.9,874.27,869.12,870.9,648289
2015-09-28,874.55,874.63,869.46,873.6,111527
2015-09-29,873.61,873.61,867.38,869.96,187084
2015-09-30,871.42,875.82,863.21,863.21,183436
2015-10-01,867.1,875.81,866.68,866.68,343670
2015-10-02,868.38,872.96,866.6,869.2,211016
2015-10-05,869.96,877.91,869.96,873.28,417867
2015-10-06,873.74,875.82,870.61,870.61,640864
2015-10-07,871.46,871.46,863.91,864.23,473653
2015-10-08,864.52,867.96,864.42,864.72,186613
2015-10-09,865.58,868.96,862.64,865.92,845662
2015-10-12,867.82,868.54,858.7,861.37,1112122
2015-10-13,862.32,864.82,859.77,863.5,705351
2015-10-14,865.07,866.73,862.46,863.11,257139
2015-10-15,864.46,866.98,862.48,862.48,906839
2015-10-16,863.52,869.36,863.12,869.04,176001
2015-10-19,867.22,871.51,866.47,867.52,152998
2015-10-20,867.57,869.32,866.91,867.22,383751
2015-10-21,867.8,868.3,865.69,866.42,105685
2015-10-22,865.78,867.05,863.66,865.75,123509
2015-10-23,864.02,866.91,862.35,866.79,112972
2015-10-26,867.52,867.56,862.47,863.52,84891
2015-10-27,865.48,865.74,858.15,859.28,315249
2015-10-28,861.76,863.01,859.55,862.11,243400
2015-10-29,862.11,864.18,862.11,862.71,153407
2015-10-30,863.45,871.93,861.86,869.03,391064
2015-11-02,871.54,871.54,866.64,869.14,246644
2015-11-03,870.49,872.13,868.34,868.45,322558
2015-11-04,869.09,874.6,868.24,873,314242
2015-11-05,875.45,875.45,868.15,868.69,172899
2015-11-06,870.71,880.01,870.71,876.3,553290
2015-11-09,879.79,880.71,870.68,873.88,252746
2015-11-10,877.12,881.31,873.65,880.39,320984
2015-11-11,880.54,884.34,879.21,882.15,377828
2015-11-12,880.3,884.2,877.97,884.2,513860
2015-11-13,882.36,885.7,880.45,880.45,248243
2015-11-16,882.45,882.45,874.27,878.09,350758
2015-11-17,878.09,880.37,872.72,876.43,1391384
2015-11-18,878.16,881.02,877.41,879.33,287892
2015-11-19,880.05,881.25,877.71,878.71,73538
2015-11-20,881.31,881.71,878.28,881.56,110361
2015-11-23,881.05,883.96,879.49,879.49,319401
2015-11-24,881.8,883.79,878.74,879.23,349536
2015-11-25,881.95,888.53,881.95,888.11,165491
2015-11-26,887.78,892.02,885.94,892.02,290271
2015-11-27,892.93,893.4,889.71,893.01,175217
2015-11-30,895.52,898.46,890.9,890.9,510502
2015-12-01,891.3,897.12,891.3,894.08,319467
2015-12-02,894.64,899.23,894.64,894.87,203106
2015-12-03,895.41,902.55,895.41,901.31,165366
2015-12-04,901.31,905.19,899.93,904.24,167646
2015-12-07,904.61,908.16,902.01,908.16,92809
2015-12-08,908.71,909.45,901.6,903.1,232550
2015-12-09,905.99,905.99,901.53,901.53,309613
2015-12-10,901.53,903.2,897.33,900.23,155461
2015-12-11,895.79,902.35,894.37,900.62,157387
2015-12-14,900.27,900.83,888.96,890.25,212323
2015-12-15,889.6,894.07,885.05,887.5,229666
2015-12-16,885.03,888.19,881.78,886.65,164289
2015-12-17,891.69,895.83,888.01,889.67,371811
2015-12-18,890.13,890.91,878.43,883.7,13761226
2015-12-21,884.77,894.09,883.32,893.89,294673
2015-12-22,893.89,898.73,893.27,898.73,775613
2015-12-23,898.49,900.54,894.69,897.05,363709
2015-12-28,898.62,901.82,892.05,896.59,94547
2015-12-29,899.09,899.4,895.32,898.36,226472
2015-12-30,898.34,900.46,895.91,898.99,273957
2016-01-04,896.23,896.48,891.14,891.75,291441
2016-01-05,892.95,900.95,892.95,897.11,201582
2016-01-06,899.42,899.53,895.47,895.6,228912
2016-01-07,896.08,896.08,882.24,884.5,441022
2016-01-08,884.93,890.67,884.76,886.9,176552
2016-01-11,887.41,890.97,885.48,888.31,160261
2016-01-12,891.2,895.94,888.86,893.79,636673
2016-01-13,894.18,895.47,892.42,892.6,954622
2016-01-14,893.75,893.93,885.82,891.06,248428
2016-01-15,893.4,893.4,885.07,885.07,266496
2016-01-18,885.7,892.18,883.96,884.33,582586
2016-01-19,884.12,885.9,878.27,880.13,390169
2016-01-20,879.94,879.94,872.63,875.15,1245399
2016-01-21,871.13,871.55,861.61,864,473713
2016-01-22,863.26,874.54,863.26,874.54,252598
2016-01-25,871.17,879.29,871.17,877.79,578653
2016-01-26,875.5,876.34,869.81,872.67,69369
2016-01-27,872.07,880.91,872.07,879.88,187265
2016-01-28,879.88,881.23,877.4,881.23,84847
2016-01-29,879.99,884.6,879.99,881.46,194211
2016-02-01,875.65,883.96,874.69,883.96,336019
2016-02-02,884.84,889.25,883.09,885.92,267418
2016-02-03,887.81,892.15,887,891.31,311596
2016-02-04,891.31,893.55,886.2,886.2,153666
2016-02-05,886.29,893.39,885.33,891.09,355342
2016-02-08,891.09,893.7,887.66,889.99,318355
2016-02-09,890.43,891.39,882.79,882.94,255002
2016-02-10,880.83,882.68,879.15,882.5,231365
2016-02-11,885.96,887.77,882.16,882.16,151443
2016-02-12,883.72,884.37,880.15,882.01,191556
2016-02-15,882.34,890.44,882.34,888.82,233939
2016-02-16,889.57,891.91,889.3,890.47,178295
2016-02-17,891.31,891.32,888.49,890.13,458044
2016-02-18,889.98,896.26,888.42,895.86,480277
2016-02-19,897.02,903.12,896.57,901.67,749603
2016-02-22,901.67,905.02,900.6,904.1,1102258
2016-02-23,905.24,915.64,905.24,915.64,441788
2016-02-25,916.58,917.63,913.36,917.63,233585
2016-02-26,916.94,927.12,916.94,926.15,598639
2016-02-29,926.15,927.62,916.91,926.89,386161
2016-03-01,929.71,933.29,927.84,929.64,496218
2016-03-02,938.1,948.68,937.85,948.66,617690
2016-03-03,953.29,960.08,951.45,959.26,586798
2016-03-04,960.22,960.22,955.33,956.75,450338
2016-03-07,958.66,961.88,952.78,952.78,246409
2016-03-08,950.15,951.38,946.91,950.08,679984
2016-03-09,951.22,952.18,946.73,947.29,453279
2016-03-10,947.43,953.32,947.26,953.03,153999
2016-03-11,954.93,956.21,953.02,956.21,60713
2016-03-14,956.77,958.16,951.57,956.24,82845
2016-03-15,957.44,959.14,952.47,954.25,18904528
2016-03-16,954.68,958.15,952.91,955.87,227200
2016-03-17,958.1,966.52,956.53,966.52,159159
2016-03-18,966.75,970.63,965,970.63,1043486
2016-03-21,971.93,972.73,963.33,963.33,482332
2016-03-22,963.19,967.93,962.8,966.6,63645
2016-03-23,963.21,969.6,962.78,968.65,289664
2016-03-24,967.22,972.71,966.33,972.68,75916
2016-03-29,971.33,971.58,967.24,968.8,761482
2016-03-30,965.82,968,964.06,964.99,112727
2016-03-31,965.33,971.56,964.61,970.6,333364
2016-04-01,971.41,971.41,964.55,964.55,175797
2016-04-04,967.27,971.01,964.06,970.37,265909
2016-04-05,972.1,973.36,965.47,965.6,208925
2016-04-06,967.66,969.94,966.43,969.09,171622
2016-04-07,965.14,969.01,964.42,964.42,70477
2016-04-08,963.13,966.85,961.19,964.99,255969
2016-04-11,965.01,969.79,963.19,969.79,83100
2016-04-12,970.71,972.89,964.88,968.35,162918
2016-04-13,968.35,968.35,962.67,966.84,93448
2016-04-14,965.36,974.77,964.58,974.42,207556
2016-04-15,977.85,977.85,971.5,975.89,281826
2016-04-18,977.4,977.4,971.59,973.74,117992
2016-04-19,974.77,976.07,971.03,975,107246
2016-04-20,975.26,975.28,969.26,971.08,55539
2016-04-21,971.4,971.78,967.58,971.75,112546
2016-04-22,971.53,973.21,966.96,973.12,94834
2016-04-25,974.98,975.17,967.85,968.24,478137
2016-04-26,971.3,986.93,971.3,985.97,654357
2016-04-27,990.6,991.69,984.83,986.21,351206
2016-04-28,988.32,991.69,986.62,989.83,423702
2016-04-29,992.95,992.95,988.47,989.67,138719
2016-05-02,989.67,995.17,988.62,989.36,96760
2016-05-03,990.58,992.36,988.56,990.22,284407
2016-05-04,992.7,992.7,988.04,988.23,114439
2016-05-06,989.36,989.36,979.38,983.83,298007
2016-05-09,982.85,987.9,982.04,986.33,232850
2016-05-10,987.05,989.81,986.02,989.81,184982
2016-05-11,991.34,992.49,982.2,990.14,471902
2016-05-12,992.75,993.26,985.91,986.11,474449
2016-05-13,986.65,989.83,985.71,986.01,23036740
2016-05-16,986.73,989.58,981.43,982.95,171588
2016-05-17,987.32,987.32,980.53,981.21,163705
2016-05-18,981.81,982.68,975.84,978.26,148215
2016-05-19,978.37,989.72,978.37,989.52,221403
2016-05-20,990.27,993.02,986.52,988.37,331869
2016-05-23,988.54,991.92,987.9,988.23,976637
2016-05-24,988.18,991.1,986.23,991.1,321727
2016-05-25,991.67,995.04,990.84,995.04,325603
2016-05-26,995.07,995.07,990.04,994.05,170542
2016-05-27,994.03,998.46,993.09,997.8,227565
2016-05-30,994.11,994.76,986.82,988.24,1331066
2016-05-31,988.64,990.07,986.62,989.38,175100
2016-06-01,989.38,992.27,986.98,991.34,166107
2016-06-02,992.08,997.81,990.27,995.34,751333
2016-06-03,996.8,1006.24,995.45,1006.24,306238
2016-06-06,1006.29,1006.47,994.58,996.34,1160409
2016-06-07,1001.7,1001.7,996.41,998.86,265402
2016-06-08,998.86,1000.79,992.4,999.63,328963
2016-06-09,1000.88,1001.6,995.52,999.19,242298
2016-06-10,998.52,999.67,991.79,991.79,274258
2016-06-13,995.18,998.25,990.54,998.25,359691
2016-06-14,998.39,1001.61,992.74,998.03,120404
2016-06-15,998.03,998.03,990.86,991.34,379356
2016-06-16,991.85,995.09,973.11,973.11,528947
2016-06-17,977.38,980.22,970.16,971.62,258560
2016-06-20,975.12,976.16,959.66,963.55,404344
2016-06-21,966.95,969.59,962.21,964.48,244292
2016-06-22,967.38,972.68,966.28,972.68,111668
2016-06-27,954.49,961.92,945.77,955.95,569244
2016-06-28,960.59,973.26,959.98,969.26,418606
2016-06-29,976.05,982.4,976.05,978.65,447595
2016-06-30,981.06,981.89,979.19,980.37,161686
2016-07-01,980.5,982.51,978.96,981.59,127948
2016-07-04,980.7,984.12,976.46,981.81,298464
2016-07-05,983.14,983.84,980.03,983.1,370854
2016-07-06,985.53,988.87,982.98,988,751029
2016-07-07,988,989.34,985.41,986,260364
2016-07-08,986.31,989.25,985.26,988.15,133018
2016-07-11,989.24,989.83,987.23,989.43,152175
2016-07-12,991.84,996.25,990.27,991.13,722356
2016-07-13,994.47,995.23,988.44,988.44,726618
2016-07-14,991.31,999.11,991.31,996.71,306676
2016-07-15,997.4,1005.39,997.4,1005.08,338042
2016-07-18,1009.15,1013.13,1008.79,1011.32,524174
2016-07-19,1010.99,1017.05,1009.56,1015.57,520029
2016-07-20,1017.62,1019.77,1015.91,1019.77,366351
2016-07-21,1017.95,1023.57,1017.58,1021.91,350364
2016-07-22,1019.2,1024.39,1019.08,1021.21,118891
2016-07-25,1021.17,1021.17,1015.58,1018.11,263832
2016-07-26,1017.66,1018.92,1014.78,1018.9,264129
2016-07-27,1016.33,1018.8,1013.97,1014.04,210348
2016-07-28,1014.23,1015.21,1003.68,1003.68,205528
2016-07-29,1008.19,1010.07,1007.8,1010.07,43898
2016-08-01,1008.17,1016.61,1008.17,1013.09,186042
2016-08-02,1013.09,1013.54,1008.65,1008.66,180786
2016-08-03,1011.08,1011.79,1006.11,1008.35,221532
2016-08-04,1008.35,1013.94,1007.44,1011.08,92108
2016-08-05,1011.74,1017.29,1011.74,1016.42,145303
2016-08-08,1017.47,1017.47,1009.13,1009.83,141766
2016-08-09,1009.1,1013.51,1008.47,1012.21,88996
2016-08-10,1011.07,1015.43,1011.07,1013.1,102936
2016-08-11,1010.21,1010.21,994.5,1000.92,596225
2016-08-12,996.53,997.47,984.84,991.86,253154
2016-08-15,991.64,1004.43,991.56,1004.43,285824
2016-08-16,1006.53,1009.84,1001.73,1001.73,544376
2016-08-17,1003.61,1005.57,999.82,1002.53,153708
2016-08-18,1004.62,1004.62,997.56,1001.12,170343
2016-08-19,1001.04,1002.93,993.77,995.12,342231
2016-08-22,995.4,1000.18,993.05,995.72,173877
2016-08-23,995.72,998.34,995.15,998.34,156426
2016-08-24,998.98,999.83,998.01,998.97,111449
2016-08-25,997.8,1001.15,997.8,998.77,108354
2016-08-26,998.66,999.66,996.98,998.22,58493
2016-08-29,1003.08,1003.08,995.32,995.32,130347
2016-08-30,995.29,1000.76,995.29,999.69,121822
2016-08-31,1000.87,1001.06,995.85,997.99,407614
2016-09-01,999.96,1003.28,997.61,1000.18,131482
2016-09-02,1003.02,1003.24,998.75,999.58,64412
2016-09-05,1001.22,1003.19,999.72,1001.85,226865
2016-09-06,1005.03,1005.17,999.31,1003.22,133939
2016-09-07,1003.74,1004.16,1000.51,1000.53,196861
2016-09-08,1002.22,1002.39,997.31,998.47,127833
2016-09-09,999.98,1002.01,998.44,998.82,828377
2016-09-12,999.79,1000.26,994.26,995.1,216882
2016-09-13,997.88,999.9,994.7,999.9,133060
2016-09-14,998.31,999.24,993.91,994.84,47045
2016-09-15,995.06,998.1,993.98,995.7,74355
2016-09-16,996.37,997.34,992.17,993.49,221192
2016-09-19,992.62,992.62,988.87,990.81,174978
2016-09-20,990.94,1002.32,990.94,1001.56,103248
2016-09-21,997.23,997.49,994.45,996.55,231913
2016-09-22,998.09,999.93,995.9,997.99,171623
2016-09-23,998.92,999.32,995.58,999.32,190031
2016-09-26,994.49,994.78,990.38,992.27,284934
2016-09-27,992.27,994.58,989.51,993.19,111995
2016-09-28,992.9,998.01,991.93,998.01,167000
2016-09-29,998.33,1006.22,997.27,1003.81,177491
2016-09-30,1003.05,1003.1,996.96,1001.34,188835
2016-10-03,1000.73,1001.83,999.64,1001.83,148045
2016-10-04,1003.17,1005.58,1002.09,1004.56,169095
2016-10-05,1004.39,1005.83,1003.92,1003.92,188299
2016-10-06,1004.01,1006.6,1004,1005.41,197892
2016-10-07,1007.62,1007.88,1004.51,1005,184292
2016-10-10,1005.93,1010.71,1005.53,1005.53,215014
2016-10-11,1006.55,1011.25,1006.45,1011.25,188120
2016-10-12,1012.18,1016,1009.07,1016,248916
2016-10-13,1015.29,1015.97,1012.47,1014.87,185986
2016-10-14,1014.48,1019.32,1014.48,1017.43,141887
2016-10-17,1016.67,1020.76,1014.47,1019.54,140775
2016-10-18,1019.43,1022.18,1017.41,1019.58,172020
2016-10-19,1019.35,1025.86,1018.64,1023.58,120315
2016-10-20,1023.58,1028.74,1022.52,1027.9,132821
2016-10-21,1030.37,1032.06,1025.7,1031.34,133616
2016-10-24,1032.05,1033.02,1025.84,1025.84,64111
2016-10-25,1030.89,1033.56,1027.03,1029.95,321659
2016-10-26,1034.45,1035.77,1026.84,1026.84,120973
2016-10-27,1027.31,1032.44,1027.15,1031.04,81368
2016-10-28,1031.87,1036.46,1028.53,1033.79,181743
2016-10-31,1035.27,1039.64,1033.31,1036.52,241602
2016-11-01,1034.58,1040.36,1029.58,1029.58,206718
2016-11-02,1034.47,1034.47,1026.42,1026.74,272844
2016-11-03,1029.61,1029.61,1018.2,1020.55,147449
2016-11-04,1022.21,1022.23,1015.64,1016.01,170371
2016-11-07,1016.65,1019.36,1016.11,1016.11,272067
2016-11-08,1018.02,1021.83,1014.13,1018.71,133736
2016-11-09,1006.47,1013.72,1001.93,1011.64,403021
2016-11-10,1012.63,1027.48,1012.63,1022.43,257337
2016-11-11,1027.64,1030.75,1023.55,1027.92,104495
2016-11-14,1032.98,1032.98,1023.47,1028.57,201789
2016-11-15,1027.08,1029.7,1025.95,1025.95,90973
2016-11-16,1026.14,1027.29,1022.46,1024.5,166435
2016-11-17,1027.52,1033.09,1026.57,1029.99,167510
2016-11-18,1030.5,1035.26,1030.26,1032.5,109925
2016-11-21,1034.79,1035.23,1028.19,1031.72,159609
2016-11-22,1034.98,1035.07,1029.27,1029.27,429270
2016-11-23,1032.69,1033.5,1029.32,1033.09,154335
2016-11-24,1031.33,1032.97,1026.75,1030,91525
2016-11-25,1031.47,1037.35,1030.21,1036,107969
2016-11-28,1037.12,1038.39,1033.75,1034.36,266569
2016-11-29,1036.3,1043.65,1036.3,1043.65,161503
2016-11-30,1044.87,1047.54,1042.29,1042.84,430670
2016-12-01,1045.31,1051.15,1044.25,1049.39,490436
2016-12-02,1048.83,1050.51,1046.24,1047.86,180178
2016-12-05,1048.96,1050.72,1045.4,1048.55,93491
2016-12-06,1051.48,1051.85,1046.83,1046.91,248881
2016-12-07,1048.91,1050.54,1047.83,1047.83,126300
2016-12-08,1047.12,1050.18,1046.25,1048.75,175727
2016-12-09,1048.07,1050.39,1046.46,1050.08,277279
2016-12-12,1050.45,1051.37,1047.17,1049.61,80547
2016-12-13,1049.88,1050.22,1044.62,1048.34,229655
2016-12-14,1049.96,1051.73,1044.21,1045.26,119529
2016-12-15,1045.97,1052.04,1044.99,1050.35,363960
2016-12-16,1051.07,1057.73,1049.62,1057.64,327169
2016-12-19,1056.93,1059.97,1053.45,1057.76,537053
2016-12-20,1055.66,1064.57,1053.44,1061.51,368521
2016-12-21,1062.2,1074.2,1061.92,1071.45,377198
2016-12-22,1073.02,1073.19,1064.84,1068.83,452243
2016-12-23,1066.73,1071.3,1060.36,1071.14,254348
2016-12-27,1073.22,1076.22,1069.75,1071.65,257253
2016-12-28,1074.88,1075.11,1066.4,1069.71,164445
2016-12-29,1070.85,1074.85,1067.79,1072.8,215824
2016-12-30,1074.8,1076.05,1072,1075.5,185318
2017-01-02,1072.19,1081.97,1072.1,1081.93,513675
2017-01-03,1081.47,1084.27,1080.76,1081.77,549101
2017-01-04,1084.24,1085.87,1082.92,1083.62,192707
2017-01-05,1088.95,1090.11,1084.76,1084.76,606816
2017-01-06,1086.18,1096.66,1086.18,1096.41,149234
2017-01-09,1096.79,1101.56,1092.05,1093.9,297080
2017-01-10,1092.93,1094.17,1079.84,1079.84,334616
2017-01-11,1081.33,1088.67,1081.33,1088.09,230528
2017-01-12,1089.59,1093.05,1088.03,1088.81,302951
2017-01-13,1093.23,1093.23,1086.01,1092.03,271462
2017-01-16,1089.72,1093.47,1087.45,1089.94,198564
2017-01-17,1093.06,1093.84,1089.28,1092.4,140586
2017-01-18,1091.62,1092.57,1088.09,1088.09,220095
2017-01-19,1095.1,1095.1,1086.46,1092.13,136357
2017-01-20,1092.31,1095.22,1089.37,1091.21,370503
2017-01-23,1091.78,1096.39,1091.78,1095.25,130930
2017-01-24,1095.83,1097.11,1092.94,1094.44,144078
2017-01-25,1095.18,1098.74,1094.57,1095.85,180522
2017-01-26,1098.09,1099.71,1096.77,1098.19,352583
2017-01-27,1096.62,1096.62,1089.11,1096.14,167721
2017-01-30,1096.86,1100.23,1095,1099.85,178922
2017-01-31,1099.44,1102.01,1093.9,1102.01,458296
2017-02-01,1100.35,1102.41,1098.31,1100.48,546357
2017-02-02,1100.58,1105.83,1099.74,1105.18,335944
2017-02-03,1105.03,1105.86,1100.75,1103.55,291835
2017-02-06,1104.22,1111.26,1103.5,1108.36,99531
2017-02-07,1109.45,1109.45,1106.11,1106.11,261445
2017-02-08,1105.15,1107.32,1101.93,1105.49,417997
2017-02-09,1104.73,1108.13,1101.1,1107.81,333618
2017-02-10,1103.86,1111.28,1103.86,1104.38,312596
2017-02-13,1109.73,1112.96,1108.69,1112.96,277131
2017-02-14,1110.9,1115.69,1110.41,1112.34,320589
2017-02-15,1115.54,1119.38,1113.68,1116.34,279982
2017-02-16,1117.02,1120.06,1113.62,1117.23,287045
2017-02-17,1118.91,1119.54,1110.05,1114.86,360403
2017-02-20,1113.96,1116.88,1112.13,1113.91,143801
2017-02-21,1109.98,1111.29,1105.19,1106.5,662087
2017-02-22,1111.08,1115.34,1110,1111.5,803232
2017-02-23,1112.99,1114.75,1109.35,1112.33,257080
2017-02-27,1107.88,1112.54,1104.54,1104.54,240209
2017-02-28,1109.66,1116.37,1106.95,1106.95,749720
2017-03-01,1108.71,1109.01,1103.57,1108.61,414258
2017-03-02,1108.52,1113.63,1107.81,1113.63,663709
2017-03-03,1113.54,1115.97,1111.74,1114.72,180470
2017-03-06,1114.37,1116.73,1110.6,1112.93,536890
2017-03-07,1113.9,1115.73,1111.59,1114.08,261928
2017-03-08,1117.89,1117.89,1109.72,1111.85,235479
2017-03-09,1112.7,1114.04,1109.64,1110.35,120999
2017-03-10,1113.81,1118.21,1112.25,1115.71,942563
2017-03-13,1116.37,1121.62,1115.77,1120.48,294411
2017-03-14,1118.97,1123.96,1115.85,1115.85,255093
2017-03-15,1119.33,1120,1117.21,1118.94,95771
2017-03-16,1122.34,1123.56,1116.67,1118.29,242178
2017-03-17,1116.33,1124.08,1115.43,1123.14,156375
2017-03-20,1123.22,1124.98,1121.32,1123.46,258895
2017-03-21,1125.96,1127.67,1123.79,1127.67,130177
2017-03-22,1126.36,1127.07,1121.53,1125.13,216555
2017-03-23,1127.35,1128.26,1120.67,1122.86,118101
2017-03-24,1125.28,1128.39,1124.34,1127.74,140436
2017-03-27,1132.78,1134.06,1123.59,1126.13,245834
2017-03-28,1128.82,1130.51,1125.09,1126.43,301710
2017-03-29,1128.45,1130.89,1122.3,1124.34,346074
2017-03-30,1126,1126.4,1118.16,1118.28,350497
2017-03-31,1116.93,1122.4,1116.93,1122.2,260830
2017-04-03,1123.46,1123.6,1120.19,1122.32,148111
2017-04-04,1119.23,1122.95,1117.81,1118.23,317573
2017-04-05,1120.7,1121.29,1109.24,1109.24,425337
2017-04-06,1110.32,1115.9,1110.32,1115.24,228630
2017-04-07,1115.95,1117.52,1111.08,1112.93,193643
2017-04-10,1111.88,1115.82,1110.04,1113.33,246690
2017-04-11,1118.91,1118.91,1113.6,1114.64,218500
2017-04-12,1115.09,1118.45,1112.62,1118.45,805824
2017-04-13,1118.11,1119.47,1115.79,1118.61,171808
2017-04-18,1120.27,1120.7,1116.21,1116.79,236241
2017-04-19,1117.35,1117.73,1111.59,1115.38,151058
2017-04-20,1116.65,1118.58,1113.9,1116.25,115093
2017-04-21,1118.07,1118.84,1114.06,1117.4,247270
2017-04-24,1117.6,1119.52,1115.27,1117.43,260683
2017-04-25,1112.41,1116.46,1110.68,1114.93,322682
2017-04-26,1116.76,1125.89,1114.44,1125.89,266314
2017-04-27,1127.39,1127.39,1117.05,1123.49,133362
2017-04-28,1123.01,1126.81,1122.33,1124.39,286238
2017-05-02,1126.46,1128.03,1122.57,1127.55,341929
2017-05-03,1128.67,1130.76,1123.05,1126.55,361907
2017-05-04,1124.98,1127.13,1119.01,1124.38,279360
2017-05-05,1127.64,1128.89,1122.65,1124.2,313454
2017-05-08,1130.15,1131.98,1123,1131.02,357076
2017-05-09,1131.58,1133.39,1129.3,1129.61,313034
2017-05-10,1129.03,1134.2,1128.66,1132.03,141577
2017-05-11,1133.4,1135.44,1127.75,1128.02,284470
2017-05-12,1125.37,1129.33,1125.37,1127.3,202191
2017-05-15,1120.91,1124.87,1118.56,1119.57,502800
2017-05-16,1124.77,1124.77,1114.09,1115,470193
2017-05-17,1111.43,1118.75,1109.11,1116.39,231514
2017-05-18,1116.27,1116.27,1108.78,1110.82,297286
2017-05-19,1111.07,1114.94,1111.07,1113.3,147733
2017-05-22,1115.1,1117.82,1110.82,1117.09,87119
2017-05-23,1118.95,1121.75,1116.76,1118.29,87138
2017-05-24,1120.57,1123.43,1119.77,1121.33,135037
2017-05-26,1123.51,1123.62,1119.86,1122.13,136313
2017-05-29,1122.24,1122.24,1116.08,1116.8,140357
2017-05-30,1117.65,1117.65,1112.42,1116.2,226282
2017-05-31,1114.17,1119.38,1111.57,1116.57,310698
2017-06-01,1116.77,1122.7,1116.77,1122.7,76094
2017-06-02,1122.7,1124.36,1117.65,1123.64,188578
2017-06-05,1123.89,1128.23,1119.3,1122.04,101688
2017-06-06,1125.48,1127.86,1122.61,1124.02,263274
2017-06-07,1124.65,1125.65,1122.01,1123.22,227754
2017-06-08,1123.22,1127.68,1121.07,1126.76,248459
2017-06-09,1123.71,1133.9,1123.71,1133.78,101555
2017-06-12,1133.08,1133.08,1127.04,1131.37,438518
2017-06-13,1131.58,1133.34,1128.18,1132.59,142263
2017-06-14,1133.45,1136.23,1129.96,1132.21,177271
2017-06-15,1134.56,1136.62,1129.13,1129.13,144384
2017-06-16,1130.98,1133.26,1129.27,1130.35,312103
2017-06-19,1128.43,1134.53,1126.7,1129.44,249184
2017-06-20,1130.64,1133.46,1126.1,1132.01,497750
2017-06-21,1133.58,1137.68,1133.58,1135.88,56923
2017-06-22,1138.73,1138.73,1132.29,1132.89,317579
2017-06-26,1135.5,1137.84,1128.12,1133.75,1041221
2017-06-27,1142.03,1143.99,1137.22,1143.61,627099
2017-06-28,1142.84,1143.43,1139.66,1141.35,157142
2017-06-29,1141.9,1144.35,1138.73,1142.72,211550
2017-06-30,1144.11,1145.8,1137.08,1137.08,211147
2017-07-03,1142.59,1147.46,1140.64,1143.34,238479
2017-07-04,1145.56,1152.47,1145.56,1152.47,351623
2017-07-05,1150.99,1156.71,1149.19,1155.5,277172
2017-07-06,1155.9,1166.29,1154.95,1158.1,192926
2017-07-07,1158.61,1171.03,1158.59,1171.03,391508
2017-07-10,1171.36,1171.43,1162.59,1168.27,209266
2017-07-11,1164.41,1173.89,1163.67,1170.87,454267
2017-07-12,1172.01,1183.01,1163.42,1182.83,525748
2017-07-13,1183.22,1190.69,1178.63,1190.68,498309
2017-07-14,1184.64,1196.96,1184.64,1196.96,591550
2017-07-17,1196.62,1198.31,1189.45,1189.45,237061
2017-07-18,1194.2,1197.81,1187.54,1197.81,219244
2017-07-19,1196.84,1200.62,1172.45,1200.62,426191
2017-07-20,1216.88,1227.43,1216.88,1224.35,1355292
2017-07-21,1223.11,1228.28,1221.72,1225.92,1231115
2017-07-24,1225.92,1231.61,1221.99,1230.81,241410
2017-07-25,1230.72,1241.44,1227.36,1234.03,814749
2017-07-26,1235.47,1235.47,1226.61,1226.91,739327
2017-07-27,1230.81,1238.82,1229.87,1238.31,572232
2017-07-28,1240.03,1244.01,1235.85,1242.45,352724
2017-07-31,1240.95,1242.6,1231.36,1231.42,584560
2017-08-01,1228.27,1238.83,1222.2,1238.83,493056
2017-08-02,1230.45,1230.62,1223.63,1230.4,317180
2017-08-03,1229.28,1233.63,1227.08,1231.48,561999
2017-08-04,1236.11,1239.82,1229.33,1238.84,660377
2017-08-07,1235.45,1242.11,1233.83,1241.54,307649
2017-08-08,1238.31,1244.23,1237.09,1244.23,394251
2017-08-09,1244.71,1249.54,1241.34,1243.58,527504
2017-08-10,1244.06,1254.55,1243.91,1254.55,832480
2017-08-11,1254.55,1254.78,1241.35,1252.39,270308
2017-08-14,1253.15,1255.94,1243.19,1254.71,242778
2017-08-15,1251.72,1255.31,1242.81,1242.81,441817
2017-08-16,1241.98,1252.24,1241.49,1250.57,253608
2017-08-17,1250.57,1262.3,1247.61,1259.11,493078
2017-08-18,1262.41,1262.41,1254.61,1254.65,234777
2017-08-21,1255.79,1263.25,1255.72,1257.11,184331
2017-08-22,1257.46,1262.85,1253.53,1256.81,401464
2017-08-23,1256.68,1268.55,1256.52,1268.55,365375
2017-08-24,1269.92,1275.91,1268.07,1274.43,417473
2017-08-25,1274.39,1277.47,1269.07,1277.47,281929
2017-08-28,1278.75,1282.11,1273.74,1276.91,299004
2017-08-29,1277.8,1277.8,1270.2,1275.68,178584
2017-08-30,1271.42,1275.89,1266.35,1272.5,169169
2017-08-31,1274.67,1280.15,1271.39,1271.93,346597
2017-09-01,1273.69,1276.91,1271.52,1272.1,129832
2017-09-04,1272.1,1272.94,1256.07,1256.07,428841
2017-09-05,1256.57,1266.12,1254.41,1265.96,230087
2017-09-06,1262.79,1266.58,1258.45,1265.61,245091
2017-09-07,1261.22,1267.52,1261.22,1265.96,146556
2017-09-08,1263.17,1267.08,1258.32,1262.44,114219
2017-09-11,1262.87,1271.17,1262.12,1267.33,395473
2017-09-12,1267.33,1271.92,1257.69,1258.67,1090234
2017-09-13,1264.67,1265.27,1249.44,1251.55,983921
2017-09-14,1258.24,1258.24,1243.05,1244.97,530662
2017-09-15,1245.03,1246.92,1241.01,1242.17,308510
2017-09-18,1241.83,1247.23,1236.3,1242.78,138109
2017-09-19,1236.02,1240.67,1227.09,1240.67,512682
2017-09-20,1240.87,1240.87,1229.27,1234.6,277539
2017-09-21,1234.63,1235.84,1228.47,1234.11,149820
2017-09-22,1235.44,1240.88,1233.71,1235.79,157576
2017-09-25,1228.93,1230.76,1226.61,1229.6,237679
2017-09-26,1224.82,1228.45,1218.61,1225.75,179339
2017-09-27,1226.98,1226.98,1215.5,1215.5,94941
2017-09-28,1215.29,1219.38,1207.72,1219.38,377668
2017-09-29,1220.35,1225.95,1212.74,1225.95,467966
2017-10-02,1225.18,1225.9,1213.09,1213.09,145985
2017-10-03,1218.14,1220.02,1214.28,1216.42,227049
2017-10-04,1220.39,1222.28,1217.36,1219.94,101603
2017-10-05,1218.72,1226.51,1215.61,1215.62,89858
2017-10-06,1219.39,1220.71,1212.73,1216.83,308552
2017-10-09,1216.53,1225.9,1216.17,1219.9,289370
2017-10-10,1223.54,1225.11,1217.96,1220.89,134861
2017-10-11,1224.91,1224.91,1217.9,1218.4,115527
2017-10-12,1222.7,1230.15,1222.44,1226.71,336584
2017-10-13,1227.26,1241.59,1226.05,1241.59,351079
2017-10-16,1240.68,1243.98,1229.03,1230.92,285671
2017-10-17,1229.77,1236.37,1229.77,1236.37,119771
2017-10-18,1234.84,1237.65,1218.79,1235,117708
2017-10-19,1235,1235,1225.12,1230.28,174449
2017-10-20,1232.06,1233.26,1222.44,1222.59,106116
2017-10-23,1227.58,1229.3,1223.55,1227.18,60256
2017-10-24,1226.2,1234.62,1226.2,1226.92,146691
2017-10-25,1228.64,1231.52,1225.36,1225.86,132120
2017-10-26,1229.28,1229.37,1217.25,1225.5,327136
2017-10-27,1224.91,1226.19,1218.54,1225.45,186069
2017-10-30,1225.45,1225.45,1207.28,1209.28,185670
2017-10-31,1210.18,1219.84,1209.46,1216.27,358648
2017-11-01,1219.95,1221.6,1213.28,1219.46,292627
2017-11-02,1217.27,1226.91,1216.88,1226.17,158433
2017-11-03,1228.87,1229.03,1219.28,1223.43,235818
2017-11-06,1223.72,1228.98,1219.23,1225.11,89354
2017-11-07,1224.99,1227.99,1220.17,1220.16,253531
2017-11-08,1219.19,1222.32,1217.14,1222.28,97657
2017-11-09,1222.28,1235.84,1222.28,1232.82,442479
2017-11-10,1232.82,1235.52,1226.77,1226.77,228790
2017-11-13,1228.28,1235.23,1228.28,1232.27,231872
2017-11-14,1231.59,1235.33,1226.2,1228.68,488172
2017-11-15,1228.68,1237.27,1225.32,1225.44,142463
2017-11-16,1221.09,1232.47,1221.09,1227.31,216873
2017-11-17,1229.04,1232.49,1224.73,1229.21,87126
2017-11-20,1229.46,1235.83,1223.33,1232.39,426626
2017-11-21,1232.4,1235.94,1228.37,1234.79,321389
2017-11-22,1236.35,1238.68,1228.64,1238.68,235035
2017-11-23,1233.08,1240.9,1232.76,1232.83,77572
2017-11-24,1229.55,1238.19,1229.55,1237.13,240387
2017-11-27,1236.87,1239.5,1232.1,1237.6,191805
2017-11-28,1234.31,1237.03,1230.89,1231.33,68327
2017-11-29,1232.13,1236.69,1229.86,1233.79,573765
2017-11-30,1234.94,1238.76,1231.63,1237.6,591432
2017-12-01,1237.8,1239.24,1234.79,1238.67,263100
2017-12-04,1234.93,1235.3,1226.49,1228.33,740580
2017-12-05,1228.87,1231.44,1224.02,1226.66,77918
2017-12-06,1227.91,1230.55,1225.94,1226.68,97411
2017-12-07,1224.53,1227.28,1222.14,1227.28,64157
2017-12-08,1226.46,1228.54,1219.23,1228.54,275879
2017-12-11,1224.18,1225.11,1217.65,1223.08,96578
2017-12-12,1216.9,1224.72,1196.01,1196.21,380962
2017-12-13,1196.21,1197.74,1184.89,1187.36,329538
2017-12-14,1188.73,1199.42,1187.85,1189.27,499573
2017-12-15,1188.1,1193.6,1186.84,1191.07,160005
2017-12-18,1195.9,1197.96,1191.52,1192.94,317346
2017-12-19,1198.12,1204.79,1194.81,1200.87,237067
2017-12-20,1204.9,1228.64,1202.75,1218.45,861330
2017-12-21,1224.13,1228.2,1215.12,1220.61,1408249
2017-12-22,1221.79,1224.31,1214.49,1218.52,830799
2017-12-27,1220.3,1225.36,1217.26,1222.83,158458
2017-12-28,1222.58,1235.27,1219.67,1233.02,301619
2017-12-29,1234.14,1246.37,1231.05,1242.12,488870
2018-01-02,1247.65,1256.49,1245.24,1256.37,195207
2018-01-03,1259.05,1261.67,1251.97,1256.59,503125
2018-01-04,1260.56,1263.65,1251.31,1263.65,113058
2018-01-05,1261.66,1271.81,1257.2,1267.33,201744
2018-01-08,1261.69,1271.59,1261.69,1267.99,504889
2018-01-09,1269.65,1277.7,1265.01,1277.54,180136
2018-01-10,1276.09,1281.73,1274.43,1280.9,160035
2018-01-11,1281.04,1281.04,1267.91,1277.09,263436
2018-01-12,1277.46,1278.12,1267.61,1270.72,216118
2018-01-15,1270.72,1276.11,1267.95,1271.08,193715
2018-01-16,1272.44,1273.29,1269.6,1269.86,189565
2018-01-17,1270.66,1270.66,1262.35,1267.54,443066
2018-01-18,1269.38,1279.86,1269.32,1279.48,221358
2018-01-19,1280.22,1281.27,1274.12,1278.76,884620
2018-01-22,1279.71,1283.33,1276.35,1280.75,152672
2018-01-23,1279.25,1283.4,1278.44,1278.81,228127
2018-01-24,1279.2,1286.32,1278.03,1285.23,206912
2018-01-25,1283.7,1287.44,1281.28,1281.8,261397
2018-01-26,1281.8,1291.7,1281.8,1290.09,145400
2018-01-29,1291.23,1292.54,1286.1,1289.24,103505
2018-01-30,1285.84,1291.8,1285.72,1290.81,108899
2018-01-31,1285.02,1292.44,1285.02,1290.08,159436
2018-02-01,1292.15,1296.48,1287.36,1287.36,100573
2018-02-02,1289.41,1298.06,1289.41,1297.51,857308
2018-02-05,1295.2,1295.75,1288.93,1290.17,285829
2018-02-06,1269.55,1272.07,1248.51,1255.39,679814
2018-02-07,1260.7,1273.98,1260.28,1271.02,336522
2018-02-08,1279.76,1286.02,1279.44,1284.38,105851
2018-02-09,1275.4,1279,1264.27,1273.61,340040
2018-02-12,1277.27,1279.49,1272.38,1275.84,100727
2018-02-13,1276.25,1279.54,1262.34,1267.82,413044
2018-02-14,1271.1,1273.98,1263.31,1269.66,305958
2018-02-15,1269.55,1275.19,1269.55,1274.78,52860
2018-02-16,1275.09,1275.26,1268.84,1270.6,40299
2018-02-19,1272.33,1281.53,1272.33,1280.95,97853
2018-02-20,1277.29,1280.31,1271.08,1277.74,68479
2018-02-21,1277.21,1281.16,1271.68,1281.16,58595
2018-02-22,1281.56,1285.84,1275.72,1283.97,125727
2018-02-23,1285.24,1292.24,1282.15,1290.09,68275
2018-02-26,1289.47,1295.03,1286.27,1293.81,127697
2018-02-27,1301.65,1307.11,1296.04,1298.61,328987
2018-02-28,1303.98,1319.04,1302.44,1319.04,809688
2018-03-01,1320.62,1320.62,1311.65,1312.87,109632
2018-03-02,1317.11,1318.21,1310.21,1316.27,313969
2018-03-05,1311.95,1314.66,1304.78,1308.87,151170
2018-03-06,1309.49,1314.65,1308.03,1308.4,775813
2018-03-07,1307.75,1314.98,1307.75,1312.61,143213
2018-03-08,1310.96,1313.96,1308.74,1311.26,116136
2018-03-09,1312.32,1313.74,1310.15,1310.46,74450
2018-03-12,1308.69,1312.28,1303.61,1305.17,130789
2018-03-13,1304.38,1309.05,1303.14,1307.03,463395
2018-03-14,1307.53,1309.14,1301.23,1304.22,505310
2018-03-15,1307.51,1309.14,1302.45,1309.14,131947
2018-03-16,1309.56,1309.91,1302.63,1307.58,760173
2018-03-19,1308.28,1319.02,1305.6,1315.4,2735341
2018-03-20,1313.63,1316.37,1308.13,1308.87,1054953
2018-03-21,1312.15,1315.71,1309.45,1312.22,975309
2018-03-22,1312.35,1313.68,1308.33,1313.68,1257777
2018-03-23,1310.66,1310.78,1300.29,1309.81,940802
2018-03-26,1258.14,1275.91,1252.73,1267.97,2824791
2018-03-27,1272.77,1279.37,1270.26,1271.66,1168672
2018-03-28,1272.45,1272.45,1265.31,1268.37,922657
2018-03-29,1270.06,1272.06,1265.21,1269.2,872062
2018-04-03,1269.14,1270.9,1265.26,1266.78,1169499
2018-04-04,1267.65,1268.32,1262.44,1264.12,1417236
2018-04-05,1262.67,1265.86,1259.25,1263.38,2252424
2018-04-06,1263.15,1265.84,1258.46,1258.46,534985
2018-04-09,1264.69,1264.69,1257.61,1263.16,493788
2018-04-10,1264.74,1264.8,1257.21,1260.22,429464
2018-04-11,1261.2,1262.41,1254.82,1254.82,851281
2018-04-12,1258.43,1262.36,1254.42,1261.51,689674
2018-04-13,1261.2,1261.2,1257.41,1259.42,272617
2018-04-16,1261.21,1262.49,1253.78,1258.44,630298
2018-04-17,1258.65,1259.5,1254.84,1257.11,459001
2018-04-18,1257.11,1261.39,1257.11,1261.39,38909
2018-04-19,1262.95,1263.76,1254.55,1256.48,419952
2018-04-20,1258.39,1261.37,1257.89,1258.98,506727
2018-04-23,1258.81,1259.6,1256.29,1258.28,512512
2018-04-24,1259.02,1259.02,1253.96,1254.84,551020
2018-04-25,1257.78,1263.12,1253.83,1261.5,607426
2018-04-26,1262.71,1264.45,1260.5,1261.38,319777
2018-04-27,1261.38,1261.73,1251.64,1251.7,718842
2018-04-30,1255.61,1255.76,1250.27,1253.16,876206
2018-05-02,1250.47,1252.14,1244.78,1245.18,3808689
2018-05-03,1245.39,1252.65,1245.39,1249.28,249635
2018-05-04,1254.07,1254.07,1248.09,1248.09,164706
2018-05-07,1250.38,1251.07,1244.42,1245.38,442947
2018-05-08,1247.2,1248.16,1243.14,1244.64,255584
2018-05-09,1245.22,1259.59,1244.36,1259.59,812457
2018-05-11,1260.64,1264.21,1247.24,1264.21,471204
2018-05-14,1259.43,1263.02,1255.04,1259.06,310086
2018-05-15,1258.77,1261.56,1254.2,1257.49,516720
2018-05-16,1259.67,1260.22,1252.51,1259.07,288056
2018-05-17,1258.89,1264.04,1258.56,1261.13,241151
2018-05-18,1258.23,1259.34,1252.18,1252.17,320866
2018-05-21,1252.18,1254.99,1248.48,1251.62,282872
2018-05-22,1252.45,1254.26,1250.08,1253.42,286276
2018-05-23,1252.23,1257.77,1251.92,1253.59,217759
2018-05-24,1256.19,1260.52,1256.19,1258.74,310099
2018-05-25,1258.24,1258.24,1251.22,1254.31,371185
2018-05-28,1258.12,1260.4,1249.17,1250.22,139981
2018-05-29,1248.05,1253.93,1245.2,1245.2,218058
2018-05-30,1245.82,1247.94,1244.15,1245.13,159622
2018-05-31,1245.16,1253.18,1233.04,1233.04,346209
2018-06-01,1239.67,1251.44,1238.21,1251.44,462694
2018-06-04,1247.77,1247.77,1238.68,1243.97,189559
2018-06-05,1246.09,1249.43,1242.47,1246,401949
2018-06-06,1248.05,1250.44,1245.6,1249.5,196969
2018-06-07,1248.95,1250.58,1237.49,1250.58,128873
2018-06-08,1253.45,1257.64,1250.99,1254.18,247796
2018-06-11,1252.9,1260.52,1252.9,1260.52,123872
2018-06-12,1261.14,1262.12,1257.26,1258.11,146051
2018-06-13,1260.51,1261.77,1256.55,1258.61,216740
2018-06-14,1263.59,1263.59,1256.42,1258.96,1951412
2018-06-15,1261.15,1270.57,1260.97,1270.4,1965377
2018-06-18,1269.48,1271.97,1266.03,1271.43,1815791
2018-06-19,1274.6,1275.76,1268.32,1269.61,599924
2018-06-20,1267.47,1270.57,1265.68,1266.12,1166380
2018-06-21,1266.91,1269.46,1265.39,1267.11,287906
2018-06-22,1268.19,1269.13,1265.69,1267.33,113653
2018-06-25,1277.53,1277.53,1270.84,1274.89,1187019
2018-06-26,1270.27,1273.85,1268.85,1272.41,1002975
2018-06-27,1272.47,1272.47,1266.99,1267.94,490412
2018-06-28,1267.27,1267.49,1258.81,1258.81,554679
2018-06-29,1259.57,1262.8,1259.05,1261.6,841773
2018-07-02,1260.03,1265.57,1257.12,1259.51,253692
2018-07-03,1260.73,1270.61,1259.29,1259.29,391775
2018-07-04,1260.03,1264.77,1260.03,1261.34,114632
2018-07-05,1259.93,1265.45,1259.09,1259.09,132235
2018-07-06,1260.65,1261.32,1254.75,1254.75,334214
2018-07-09,1259.51,1261.03,1257.12,1260.37,211418
2018-07-10,1260.65,1261.75,1258.62,1261.11,565998
2018-07-11,1260.67,1261.56,1256.38,1258.78,400274
2018-07-12,1259.25,1260.18,1255.2,1257.46,117322
2018-07-13,1256.38,1259.88,1256.03,1257.21,569444
2018-07-16,1261.01,1262.21,1257.16,1259.64,289388
2018-07-17,1262.4,1267.75,1257.38,1267.21,332466
2018-07-18,1261.52,1263.24,1256.98,1257.8,370284
2018-07-19,1258.33,1260.21,1256.49,1257.78,223626
2018-07-20,1259.35,1260.58,1256.93,1259.53,270946
2018-07-23,1261.02,1261.8,1258.36,1260.97,72579
2018-07-24,1261.37,1263.06,1259.32,1261.25,164355
2018-07-25,1262.49,1264.13,1258.56,1260.77,92360
2018-07-26,1265.45,1265.45,1257.91,1258.88,89198
2018-07-27,1258.47,1264.13,1258.47,1262.47,231301
2018-07-30,1259.99,1262.46,1257.87,1258.1,265092
2018-07-31,1258.76,1259.72,1256.31,1258.87,178631
2018-08-01,1254.99,1260.5,1254.38,1256.76,307626
2018-08-02,1256.6,1261.31,1256.6,1257.91,131861
2018-08-03,1257.72,1260.76,1255.73,1258.16,198023
2018-08-06,1259.35,1260.51,1256.38,1258.1,77515
2018-08-07,1257.12,1257.12,1243.03,1245.07,79759
2018-08-08,1245.72,1245.72,1238.58,1239.29,156340
2018-08-09,1238.75,1240.35,1232.88,1232.88,295700
2018-08-10,1233.94,1237.78,1233.76,1235.45,455915
2018-08-13,1228.07,1237.89,1227.31,1236.41,471763
2018-08-14,1235.66,1239.68,1235.44,1238.17,105657
2018-08-15,1238.8,1244.5,1238.13,1241.41,3525098
2018-08-16,1241.5,1241.5,1232.43,1233.12,97348
2018-08-17,1239.26,1239.96,1235.52,1237.45,478884
2018-08-21,1235.84,1236.45,1227.87,1228.46,206136
2018-08-22,1229.65,1229.65,1224.7,1224.7,150835
2018-08-23,1222.97,1228.16,1222.97,1225.5,211994
2018-08-24,1225.39,1226.95,1223.76,1224.93,172468
2018-08-27,1225.11,1229.8,1220.96,1224.36,144736
2018-08-28,1224,1224.88,1220.28,1220.28,225281
2018-08-29,1223.12,1223.21,1216.78,1217.79,118327
2018-08-30,1219.48,1225.99,1217.65,1225.99,166246
2018-08-31,1225.21,1229.38,1222.87,1224.13,150896
2018-09-03,1227.76,1229.24,1221.32,1225.52,180527
2018-09-04,1225.98,1226.46,1218.37,1225.51,191513
2018-09-05,1227.33,1227.33,1220.09,1221.42,413269
2018-09-06,1219.52,1225.98,1218.49,1224.42,321233
2018-09-07,1225.84,1228.01,1222.45,1226.34,227838
2018-09-10,1226.2,1227.59,1224.68,1227.42,78767
2018-09-11,1226.54,1226.54,1218.62,1221.71,343843
2018-09-12,1222.28,1224,1216.83,1217.3,1850305
2018-09-13,1217.41,1220.04,1215.86,1218.48,155199
2018-09-14,1218.15,1220.67,1213.92,1213.92,410928
2018-09-17,1214.41,1217.77,1210.59,1211.7,93864
2018-09-18,1214.85,1219.21,1212.01,1212.61,133158
2018-09-19,1213.59,1215.69,1204.7,1207.54,199331
2018-09-20,1210.76,1218.46,1208.84,1218.46,926411
2018-09-21,1218.25,1219.94,1215.42,1219.94,460662
2018-09-24,1218.73,1222.95,1215.85,1218.46,237588
2018-09-25,1216.67,1218.61,1213.84,1214.75,422250
2018-09-26,1216.52,1219.24,1213.21,1214.21,532366
2018-09-27,1216.49,1218.53,1214.06,1214.2,193535
2018-09-28,1214.3,1215.84,1211.9,1215.84,118754
2018-10-01,1215.91,1226.53,1215.91,1218.55,638282
2018-10-02,1224,1225.72,1218.31,1218.54,469014
2018-10-03,1219.07,1224.04,1218.08,1222.15,130747
2018-10-04,1223.28,1224.94,1221.61,1222.05,170163
2018-10-05,1224.55,1224.68,1216.75,1219.02,143342
2018-10-08,1218.46,1220.38,1213.43,1213.43,319077
2018-10-09,1215.98,1215.98,1207.27,1209.72,417086
2018-10-10,1213.92,1233.76,1213.92,1224.44,862177
2018-10-11,1222.28,1222.28,1199.49,1203.47,477189
2018-10-12,1199.53,1216.38,1199.53,1213.31,573117
2018-10-15,1215.89,1222.99,1215.51,1218.76,330817
2018-10-16,1219.92,1224.15,1219.92,1221.64,241206
2018-10-17,1220.85,1227.29,1220.85,1226.39,122926
2018-10-18,1226.65,1233.81,1226.32,1231.5,311804
2018-10-19,1231,1232.41,1227.21,1229.16,417123
2018-10-22,1228.46,1229.89,1223.51,1225.28,144978
2018-10-23,1223.31,1223.79,1210.04,1210.35,269636
2018-10-24,1207.65,1208.76,1204.62,1207.65,199926
2018-10-25,1198.13,1198.75,1190.18,1194.11,463991
2018-10-26,1195.92,1197.49,1189.43,1192.33,222556
2018-10-29,1195.85,1197.03,1191.41,1191.73,532573
2018-10-30,1191.9,1194.85,1185.72,1187.61,1260604
2018-10-31,1186.59,1186.59,1177.32,1180.57,690114
2018-11-01,1182.04,1192.11,1181.91,1192.11,246953
2018-11-02,1192.58,1202.26,1192.58,1194.58,484215
2018-11-05,1198.2,1198.97,1191.24,1192.41,202883
2018-11-06,1193.97,1193.97,1188.85,1189.81,163072
2018-11-07,1187.42,1194.13,1187.42,1188.32,294925
2018-11-08,1193.99,1197.74,1189.12,1191.78,143503
2018-11-09,1189.99,1193.1,1188.7,1189.33,287731
2018-11-12,1191.75,1196.89,1189.99,1192.54,141640
2018-11-13,1193.6,1193.97,1186.46,1189.6,457813
2018-11-14,1189.24,1189.24,1181.34,1183.29,173432
2018-11-15,1184.61,1193.8,1184.18,1188,240309
2018-11-16,1190.49,1190.49,1184.51,1188.74,177353
2018-11-19,1188.27,1190.78,1186.76,1188.51,285201
2018-11-20,1188.41,1194.16,1187.79,1188.87,304941
2018-11-21,1190.1,1200.57,1186.88,1200.57,227180
2018-11-22,1202.6,1204.61,1195.01,1195.01,199571
2018-11-23,1191.93,1200.03,1191.53,1198.48,399808
2018-11-26,1199.42,1203.81,1199.42,1199.98,207118
2018-11-27,1199.9,1205.6,1198.85,1203.47,179251
2018-11-28,1206.23,1209.51,1202.78,1204.28,200763
2018-11-29,1203.91,1212.54,1203.91,1211.79,353216
2018-11-30,1214.5,1226.97,1209.74,1226.97,3927849
2018-12-03,1228.6,1228.6,1209.24,1217.14,502899
2018-12-04,1219.12,1219.12,1204.8,1210.2,376454
2018-12-05,1209.56,1212.08,1203.51,1207.45,188770
2018-12-06,1213.76,1214.35,1195.05,1195.05,226437
2018-12-07,1200.66,1204.11,1199.72,1204.11,92756
2018-12-10,1204.22,1206.43,1185.45,1190.1,248256
2018-12-11,1192.9,1193.67,1185.11,1192.46,455474
2018-12-12,1191.31,1193.5,1188.24,1190.2,251205
2018-12-13,1192.67,1200.89,1191.92,1197.16,334590
2018-12-14,1198.44,1202.85,1192.55,1192.55,175857
2018-12-17,1190.16,1193.06,1187.28,1188.13,269355
2018-12-18,1180.49,1182.73,1170.4,1172.57,380129
2018-12-19,1172.08,1173.8,1166.28,1173.1,1129704
2018-12-20,1168.28,1171,1159.21,1164.34,340128
2018-12-21,1160.5,1165.86,1148.27,1162.63,331762
2018-12-27,1163.71,1165.36,1155.41,1155.41,337127
2018-12-28,1163.15,1169.3,1160.43,1162.86,121747
2019-01-02,1163.78,1170.1,1163.27,1169.38,1294442
2019-01-03,1170.33,1171.88,1162.08,1166.5,349095
2019-01-04,1160.21,1169.82,1159.8,1168.54,139932
2019-01-07,1167.27,1172.41,1164.58,1169.66,191009
2019-01-08,1170.02,1180.53,1170.02,1178.9,119706
2019-01-09,1182.02,1196.15,1181.78,1196.15,251737
2019-01-10,1196.73,1199.95,1189.35,1190.41,306254
2019-01-11,1192.54,1199.33,1190.95,1190.95,146392
2019-01-14,1193.68,1197.9,1188.72,1195,350465
2019-01-15,1197.17,1207.73,1196.08,1207.16,183109
2019-01-16,1208.15,1208.79,1201.98,1206.49,134372
2019-01-17,1206.43,1211.46,1201.25,1210.37,258372
2019-01-18,1213.14,1223.11,1213.14,1221.67,201817
2019-01-21,1225.75,1229.81,1223.66,1224.66,288072
2019-01-22,1224.82,1226.32,1218.96,1223.32,100493
2019-01-23,1219.97,1222.68,1216.69,1221.54,79789
2019-01-24,1225.75,1225.75,1215.86,1222.04,156699
2019-01-25,1222.1,1226.22,1219.14,1224.62,163476
2019-01-28,1225.94,1227.89,1220.7,1222.14,143715
2019-01-29,1223.34,1229.78,1221.05,1229.78,123414
2019-01-30,1228.93,1239.91,1228.32,1239.91,174572
2019-01-31,1238.72,1243.44,1237.77,1241.73,174043
2019-02-01,1241.74,1244.51,1236.71,1237.65,399774
2019-02-04,1240.03,1240.46,1232.01,1237.46,108438
2019-02-05,1239.95,1239.95,1230.84,1232.86,345244
2019-02-06,1235.25,1237.12,1227.05,1230.26,201377
2019-02-07,1230.83,1235.91,1227.55,1229.1,669936
2019-02-08,1231.89,1231.89,1225.24,1227.39,284740
2019-02-11,1227.49,1228.22,1221.79,1221.79,164604
2019-02-12,1222.2,1225.71,1218.02,1218.02,301321
2019-02-13,1215.23,1221.26,1213.76,1216.79,263096
2019-02-14,1220.79,1221.29,1214.53,1216.65,377822
2019-02-15,1220.5,1225.18,1218.55,1220.57,226996
2019-02-18,1224.75,1227.72,1220.49,1222.78,127794
2019-02-19,1221.09,1221.09,1216.55,1218.54,135650
2019-02-20,1222.68,1224.23,1212.44,1214.88,281263
2019-02-21,1214.05,1220.5,1211.12,1218.75,995406
2019-02-22,1219.35,1223.59,1215.75,1223.03,333776
2019-02-25,1223.87,1227.8,1220.85,1224.39,172522
2019-02-26,1229.27,1231.15,1225.29,1228.48,211700
2019-02-27,1230.39,1234.99,1226.48,1234.99,201846
2019-02-28,1234.07,1234.07,1220.77,1220.77,325208
2019-03-01,1222.41,1240.3,1222.41,1237.62,377068
2019-03-04,1241.89,1247.31,1240.77,1241.23,192626
2019-03-05,1246.53,1249.88,1241.25,1241.25,204726
2019-03-06,1244.91,1247.24,1241.71,1242.84,207242
2019-03-07,1245.93,1247.52,1243.16,1247.34,171078
2019-03-08,1247.33,1249.56,1242.9,1246.82,108792
2019-03-11,1248.29,1250.62,1244.65,1250.62,178170
2019-03-12,1247.69,1248.96,1242.85,1246.43,114922
2019-03-13,1249.68,1249.68,1239.12,1243.93,197438
2019-03-14,1246.38,1246.8,1239.79,1242.3,107187
2019-03-15,1244.04,1244.22,1228.13,1228.13,477026
2019-03-18,1231.44,1239.07,1230.42,1235.36,318160
2019-03-19,1238.03,1242.18,1235.29,1240.46,529793
2019-03-20,1241.83,1242.13,1235.08,1235.57,165919
2019-03-21,1232.9,1238.84,1232.9,1236.32,216600
2019-03-22,1236.04,1239.8,1233.28,1237.21,171834
2019-03-25,1239.7,1243.45,1236.23,1238.97,338956
2019-03-26,1242.62,1247.88,1240.3,1242.96,147110
2019-03-27,1242.96,1243.9,1233.67,1239.39,173822
2019-03-28,1241.47,1243.13,1236.22,1237.75,100950
2019-03-29,1239.43,1240.28,1235.49,1238.48,169098
2019-04-01,1241.74,1243.36,1235.21,1240.79,216070
2019-04-02,1243.81,1246.86,1237.43,1244.97,601123
2019-04-03,1244.29,1244.29,1237.46,1240.21,231574
2019-04-04,1243.05,1245.27,1238.65,1244.05,331836
2019-04-05,1242.43,1245.71,1241.49,1243.79,191854
2019-04-08,1246.3,1246.3,1233.9,1235.94,125097
2019-04-09,1238.08,1242.88,1237.98,1239.45,87143
2019-04-10,1240.08,1242.28,1237.09,1238.23,411152
2019-04-11,1244.27,1245.92,1239.89,1243.58,183888
2019-04-12,1243.43,1253.77,1243.43,1249.1,274939
2019-04-15,1250.42,1252.82,1246.67,1249.42,174019
2019-04-16,1251.63,1257.9,1249.38,1251.63,293457
2019-04-17,1252.1,1257.74,1250.03,1250.32,308018
2019-04-18,1250.74,1256.06,1248.7,1251.08,147966
2019-04-23,1252.98,1254.74,1246.37,1251.98,168962
2019-04-24,1251.72,1252.38,1244.84,1250.47,172556
2019-04-25,1254.3,1259.93,1250.95,1254.4,343608
2019-04-26,1257.88,1265.11,1255,1261.7,210839
2019-04-29,1265.36,1266.93,1253.88,1256.82,78547
2019-04-30,1261.19,1262.84,1254.98,1257.38,141225
2019-05-02,1263.28,1263.37,1254.64,1254.64,176413
2019-05-03,1256.14,1263.17,1254.21,1257.85,636552
2019-05-06,1255.27,1257.8,1250.8,1254.9,368950
2019-05-07,1254.56,1255.32,1248.75,1252.79,263590
2019-05-08,1256.93,1259.62,1254.61,1254.8,180061
2019-05-09,1255.97,1256.73,1251.55,1256.12,186174
2019-05-10,1258.82,1261.45,1254.81,1258.4,1215326
2019-05-13,1258.82,1260.73,1253.67,1253.67,1545829
2019-05-14,1251.74,1255.35,1246.97,1249.05,175273
2019-05-15,1250.95,1256.97,1249.63,1255.14,329944
2019-05-16,1256.78,1258.9,1250.25,1254.03,115190
2019-05-17,1252.01,1256.81,1247.77,1250.7,193769
2019-05-20,1249.97,1249.97,1244.13,1244.53,207855
2019-05-21,1242.85,1243.85,1240.66,1242.69,265975
2019-05-22,1244.38,1250.35,1242.52,1243.68,180104
2019-05-23,1246.48,1250,1243.82,1243.82,220926
2019-05-24,1248.72,1250.79,1241.7,1242.92,306366
2019-05-27,1252.31,1252.31,1243.5,1243.84,345668
2019-05-28,1248.66,1251.37,1245.13,1251.37,340189
2019-05-29,1245.47,1246.81,1240.37,1243.1,174013
2019-05-31,1241.08,1243.96,1237.24,1239.27,362266
2019-06-03,1247.62,1252.94,1244.62,1252.6,504414
2019-06-04,1255.4,1261.52,1249.94,1253.87,661655
2019-06-05,1255.28,1256.43,1248.98,1248.98,364748
2019-06-06,1247.29,1256.97,1247.29,1252.27,664051
2019-06-07,1253.64,1256.47,1251.59,1254.22,570087
2019-06-10,1255.26,1259.33,1251.67,1253.01,304600
2019-06-11,1256.16,1257.53,1251.72,1255.92,247293
2019-06-12,1255.7,1257.54,1251.15,1251.15,285311
2019-06-13,1257.06,1257.06,1249.18,1252.35,266216
2019-06-14,1254.7,1254.7,1249.23,1249.63,290554
2019-06-17,1248.58,1251.9,1248.28,1249.25,279000
2019-06-18,1248.88,1251.77,1246.48,1251.6,308760
2019-06-19,1269.27,1269.27,1250.15,1258.8,392041
2019-06-20,1258.97,1263.69,1258.13,1262.29,132162
2019-06-21,1262.49,1262.6,1255.5,1256.16,205137
2019-06-25,1249.06,1256.66,1247.35,1255.61,192477
2019-06-26,1252.21,1254.79,1245.72,1246.09,278275
2019-06-27,1245.69,1254.4,1245.69,1253.11,263801
2019-06-28,1255.74,1258.04,1253.13,1254.55,258580
2019-07-01,1255.18,1262.45,1255.18,1255.81,489247
2019-07-02,1258.34,1262.75,1256.11,1256.11,357106
2019-07-03,1257.63,1262.65,1257.52,1259.89,273292
2019-07-04,1259.43,1262.8,1258.16,1259.43,178161
2019-07-05,1259.39,1263.08,1259.39,1261.29,172689
2019-07-08,1262.77,1265.23,1259.92,1259.92,554392
2019-07-09,1260.93,1271.47,1260.27,1269.83,137319
2019-07-10,1272.36,1273.75,1270.19,1271.37,118301
2019-07-11,1273.64,1276.83,1271.19,1275.51,136257
2019-07-12,1276.18,1279.56,1274.16,1276.2,236864
2019-07-15,1277.58,1278.13,1273.23,1274.36,200816
2019-07-16,1280.84,1281.02,1270.58,1274.77,402203
2019-07-17,1271.1,1276.6,1270.25,1273.66,566375
2019-07-18,1269.15,1272.17,1267.85,1271.8,54600
2019-07-19,1271.8,1273.77,1266.86,1271.13,91559
2019-07-22,1273.74,1273.74,1266.59,1267.01,171387
2019-07-23,1263.92,1267.15,1262.58,1264.74,177169
2019-07-24,1266.75,1266.75,1262.65,1266.16,206368
2019-07-25,1265.87,1273.49,1265.87,1270.61,103271
2019-07-26,1270.61,1270.87,1264.52,1268.34,70677
2019-07-29,1268.37,1271.51,1265.29,1265.7,181969
2019-07-30,1265.92,1267.69,1263.47,1266.22,136642
2019-07-31,1267.43,1268.1,1263.39,1267.59,143603
2019-08-01,1268.87,1272.1,1267.7,1272.1,100139
2019-08-02,1270.15,1271.87,1264.18,1264.71,133828
2019-08-05,1264.67,1265.48,1261.43,1265.35,181995
2019-08-06,1263.73,1267.55,1260.77,1266.88,238068
2019-08-07,1268.2,1270.5,1264.67,1269.14,114241
2019-08-08,1269.14,1270.23,1265.13,1267.42,68193
2019-08-09,1269.67,1272.29,1267.82,1267.9,39611
2019-08-12,1271.75,1271.93,1265.26,1265.26,201466
2019-08-13,1267.15,1267.15,1262.18,1264.21,118876
2019-08-14,1265.75,1267.04,1259.98,1260.83,109133
2019-08-15,1260.71,1261.49,1253.11,1257.62,148806
2019-08-16,1258.24,1259.05,1255.4,1257.67,72338
2019-08-19,1257.67,1262.84,1256,1257.6,233622
2019-08-21,1257.23,1257.23,1247.24,1250.5,424435
2019-08-22,1251.15,1252.14,1247.47,1252.14,130320
2019-08-23,1251.02,1254.24,1247.08,1248.89,292443
2019-08-26,1252.79,1252.79,1247.13,1249.97,691081
2019-08-27,1250.67,1252.45,1247.77,1247.77,176776
2019-08-28,1247.52,1248.6,1241.36,1246.01,503919
2019-08-29,1241.5,1245.82,1240.89,1244.68,97477
2019-08-30,1244.97,1250.36,1243.13,1246.45,205262
2019-09-02,1248.26,1248.61,1243.6,1245.05,161862
2019-09-03,1245.4,1245.4,1238.32,1240.03,335091
2019-09-04,1243.55,1243.55,1235.08,1235.08,246200
2019-09-05,1235.6,1239.04,1235.1,1235.1,190029
2019-09-06,1238.28,1238.47,1231.46,1233.57,269329
2019-09-09,1237.25,1237.26,1230.18,1231.25,103630
2019-09-10,1232.52,1232.52,1226.07,1226.89,182850
2019-09-11,1225.85,1229.9,1225.85,1229.66,157868
2019-09-12,1228.62,1229.92,1222.87,1223.57,248456
2019-09-13,1225.73,1228.94,1224.89,1225.43,240991
2019-09-16,1230.15,1233.29,1230.01,1231.93,92658
2019-09-17,1233.95,1233.95,1226.86,1229.79,269795
2019-09-18,1230.06,1233.77,1228.55,1233.78,286465
2019-09-19,1230.72,1233.8,1228.13,1232.17,943891
2019-09-20,1232.27,1234.09,1230.05,1232.67,100930
2019-09-23,1232.84,1238.95,1230.17,1238.95,204045
2019-09-24,1239.22,1239.22,1235.47,1235.47,75851
2019-09-25,1235.47,1238.22,1230.79,1232.05,74445
2019-09-26,1233.36,1233.43,1227.85,1233.43,84036
2019-09-27,1233.25,1234.91,1229.43,1234.91,168235
2019-09-30,1235.67,1237.23,1234.12,1235.22,307348
2019-10-01,1236.85,1238.22,1235.55,1235.87,278045
2019-10-02,1236.43,1238.62,1234.81,1238.62,874676
2019-10-03,1238.4,1239,1235.76,1236.19,302441
2019-10-04,1238.96,1240.18,1235.53,1237.55,209459
2019-10-07,1238.34,1240.63,1233.88,1233.88,409144
2019-10-08,1236.06,1240.42,1235.24,1240.37,437749
2019-10-09,1240.77,1240.77,1232.35,1232.75,889876
2019-10-10,1232.05,1236.13,1232.06,1235.43,117191
2019-10-11,1237.29,1237.69,1235.04,1235.77,194123
2019-10-14,1235.41,1237.15,1233.27,1236.07,118871
2019-10-15,1236.73,1239.23,1235.15,1235.69,165199
2019-10-16,1238.26,1239.56,1233.73,1234.03,164486
2019-10-17,1235.1,1236.18,1230.84,1234.88,268520
2019-10-18,1234.73,1239.79,1232.74,1236.38,268684
2019-10-21,1237.31,1238.7,1234.52,1237.8,283415
2019-10-22,1240.58,1244.7,1239.69,1241.34,167398
2019-10-23,1243.25,1243.25,1239.87,1241.14,99923
2019-10-24,1242.24,1244.84,1241.58,1243.55,187183
2019-10-25,1244.74,1249.01,1244.25,1244.56,302382
2019-10-28,1245.81,1250.72,1245.56,1246.34,265593
2019-10-29,1246.34,1248.52,1243.41,1247.46,113009
2019-10-30,1248.31,1254.74,1245.05,1248.06,407256
2019-10-31,1251.04,1255.3,1249.58,1253.22,434502
2019-11-01,1254.72,1263.25,1254.72,1262.91,90876
2019-11-04,1266.24,1267.25,1259.77,1262.69,408056
2019-11-05,1265.95,1265.95,1252.98,1259.63,155781
2019-11-06,1256.2,1269.41,1256.18,1263.51,362937
2019-11-07,1265.57,1272.96,1257.56,1258.86,348189
2019-11-08,1258.2,1259.88,1254.73,1257.21,561770
2019-11-11,1258.6,1261.7,1256.06,1257.39,195953
2019-11-12,1260.85,1260.85,1255.54,1258.55,171789
2019-11-13,1257.94,1257.94,1254.58,1254.89,77586
2019-11-14,1256.37,1259.45,1254.49,1257.84,272705
2019-11-15,1257.41,1259.27,1253.75,1256.98,218871
2019-11-18,1259.3,1262.76,1255.93,1255.93,201739
2019-11-19,1258.63,1262.21,1257.04,1262.21,242797
2019-11-20,1261.38,1265.66,1260.96,1263.42,598739
2019-11-21,1262.76,1266.08,1260.41,1266.08,1433038
2019-11-22,1266.58,1266.58,1258.5,1262.33,366505
2019-11-25,1261.88,1263.17,1253.66,1258.75,451382
2019-11-26,1258.8,1259.73,1255.35,1259.73,497845
2019-11-27,1257.74,1265.32,1257.74,1264.01,655983
2019-11-28,1263.93,1267.12,1261.47,1265.27,336531
2019-11-29,1266.8,1270.05,1262.49,1264.98,380681
2019-12-02,1268.76,1269.59,1265.23,1265.24,244944
2019-12-03,1265.98,1268.76,1263.06,1264.04,445460
2019-12-04,1267.07,1270.96,1266.08,1266.08,339864
2019-12-05,1265.19,1267.58,1260.76,1266.06,274919
2019-12-06,1269.31,1269.31,1266.71,1267.22,89466
2019-12-09,1270.06,1270.06,1264.92,1266.22,248142
2019-12-10,1267.72,1268.75,1264.42,1267.42,300634
2019-12-11,1268.93,1271.33,1262.04,1268.6,1990583
2019-12-12,1269.58,1270.51,1264.53,1267.68,321895
2019-12-13,1266.78,1274.25,1266.14,1272.21,274474
2019-12-16,1274.23,1275.34,1272.89,1274.6,303113
2019-12-17,1272.74,1273.38,1266.87,1267.19,424124
2019-12-18,1266.79,1270.96,1266.22,1269.89,185876
2019-12-19,1271.86,1273.03,1268.84,1271.28,135433
2019-12-20,1269.28,1273.98,1268.68,1270.57,184887
2019-12-23,1269.87,1271.11,1267.34,1270.57,239774
2019-12-27,1274.08,1275.44,1272.09,1274.68,265869
2019-12-30,1276.37,1286.44,1275.69,1279.7,197078
2020-01-02,1283.25,1284.38,1277.57,1278.76,903427
2020-01-03,1278.94,1284.74,1277.63,1282.38,370239
2020-01-06,1282.87,1284.46,1278.44,1278.65,263900
2020-01-07,1278.65,1287.16,1278.65,1284.37,438632
2020-01-08,1284.9,1287.75,1282.63,1285.76,742203
2020-01-09,1286.12,1292.18,1283.47,1291.54,328393
2020-01-10,1294.09,1294.28,1287.33,1293.15,547698
2020-01-13,1296.05,1310.4,1294.03,1310.4,283992
2020-01-14,1307.11,1313.04,1303.71,1311.96,476464
2020-01-15,1310.88,1316.29,1308.72,1314.34,956568
2020-01-16,1315.92,1322,1308.18,1321.06,502651
2020-01-17,1320.91,1321.87,1314.81,1318.44,1751100
2020-01-20,1322.88,1330.09,1321.43,1325.18,374115
2020-01-21,1327.45,1329.93,1324.38,1327.28,432028
2020-01-22,1328.61,1328.61,1324.51,1326.21,211642
2020-01-23,1327.76,1332,1327.18,1328.81,344009
2020-01-24,1331.19,1337.95,1331.19,1336.25,219708
2020-01-27,1335.57,1335.62,1324.77,1326.1,415170
2020-01-28,1323.25,1326.3,1317.12,1324.83,219724
2020-01-29,1325.9,1330.81,1324.26,1328.24,380426
2020-01-30,1328.93,1333.13,1325.4,1328.83,176980
2020-01-31,1333.19,1340.66,1332.23,1339.06,202656
2020-02-03,1341.05,1344.79,1334.7,1342.9,492484
2020-02-04,1345.2,1347.54,1342.98,1346.53,308902
2020-02-05,1347.81,1352.84,1344.86,1351.81,306901
2020-02-06,1350.79,1357.74,1350.79,1354.96,353627
2020-02-07,1356.15,1360.34,1351.67,1358.49,376290
2020-02-10,1359.51,1365.04,1358.95,1364.37,435135
2020-02-11,1365.29,1371.39,1363.16,1365.54,477965
2020-02-12,1367.29,1374.12,1365.5,1373.08,539561
2020-02-13,1371.4,1376.93,1370.27,1374.35,663308
2020-02-14,1375.46,1376.31,1369.32,1373.75,649998
2020-02-17,1374.12,1374.8,1363.55,1366.54,613270
2020-02-18,1370.66,1372.47,1367.09,1368.51,440443
2020-02-19,1371.11,1371.62,1365.65,1365.65,408298
2020-02-20,1367.59,1371.63,1364.22,1365.6,459501
2020-02-21,1365.35,1366.62,1360.51,1364.14,463977
2020-02-25,1345.62,1346.28,1327.76,1328.52,1371668
2020-02-26,1324.96,1327.32,1304.23,1316.59,1327700
2020-02-27,1310.54,1311.27,1271.28,1271.28,1513876
2020-02-28,1241.99,1267.58,1218.69,1267.5,1711474
2020-03-02,1284.8,1307.53,1282.26,1283.55,1746837
2020-03-03,1303.28,1308.78,1302.95,1304.04,964134
2020-03-04,1306.38,1306.38,1296.45,1297.31,412905
2020-03-05,1304.54,1304.67,1285.7,1288.46,1782365
2020-03-06,1283.7,1283.7,1259.33,1259.33,1131557
2020-03-09,1232.11,1232.11,1213.18,1215.44,1524368
2020-03-10,1221.93,1234.05,1221.92,1223.2,1327443
2020-03-11,1224.22,1224.22,1187.77,1187.77,1108376
2020-03-12,1134.24,1134.24,1077.35,1079.25,2556777
2020-03-13,1040.81,1095.95,1029.26,1079.94,3855496
2020-03-16,1042.19,1042.19,969.8,971.3,2449828
2020-03-17,972.26,999.59,965.79,975.21,1533864
2020-03-18,983.91,1009.93,983.79,986.34,1146258
2020-03-19,989.5,1022.05,989.5,1019.53,1367240
2020-03-20,1064.4,1094.67,1056.25,1062.26,1568654
2020-03-23,1046.91,1046.91,1019.1,1023.11,1090849
2020-03-24,1030.61,1038.02,1026.06,1038.02,1013929
2020-03-25,1050.04,1056.98,1025.59,1029.65,817469
2020-03-26,1031.88,1033.45,1024.06,1030.13,449586
2020-03-27,1031.45,1036.58,1025.89,1029.65,474701
2020-03-30,1030.7,1030.75,1003.45,1006.13,767354
2020-03-31,1013.03,1019.73,1010.72,1013.54,581970
2020-04-01,1014.48,1016.58,1001.82,1001.82,540101
2020-04-02,1004.1,1008.18,996.98,998.14,1096866
2020-04-03,998.89,1001.56,994.84,994.84,589073
2020-04-06,1000.5,1017.67,1000.5,1016.73,689765
2020-04-07,1029.25,1065.82,1029.25,1058.04,1035069
2020-04-08,1064.48,1064.48,1047.35,1053.64,524430
2020-04-09,1060.26,1070.67,1059.45,1065.35,840187
2020-04-14,1083.24,1089.94,1080.18,1083.89,1096074
2020-04-15,1095.03,1100.31,1081.96,1084.7,1092992
2020-04-16,1089.23,1104.7,1087.9,1104.7,577101
2020-04-17,1117.34,1123.87,1117.34,1121.23,1246534
2020-04-20,1127.05,1127.05,1088.11,1092.06,1432448
2020-04-21,1085.48,1090.8,1078.55,1080.46,1075494
2020-04-22,1078.76,1087.81,1078.34,1087.48,382741
2020-04-23,1090.87,1093.39,1084.33,1086.35,476543
2020-04-24,1094.52,1098.29,1092.1,1098.29,483840
2020-04-27,1101.58,1107.69,1100.51,1102.13,507993
2020-04-28,1110.54,1115.5,1106.54,1108.42,761763
2020-04-29,1113.45,1118.95,1111.63,1118.7,904635
2020-04-30,1125.34,1130.7,1123.69,1126.14,1068105
2020-05-04,1128.56,1128.56,1115.52,1115.94,963100
2020-05-05,1126.18,1135.52,1125.01,1134.99,774100
2020-05-06,1138.84,1147.92,1138.84,1147.57,912743
2020-05-07,1148.09,1148.1,1140.84,1143.42,594065
2020-05-08,1144.3,1144.3,1136.06,1137.96,517185
2020-05-11,1142.55,1144.56,1135.25,1135.25,669447
2020-05-12,1138.46,1147.91,1136.55,1146.17,616362
2020-05-13,1146.21,1156.28,1146.21,1152.82,669811
2020-05-14,1157.43,1170.58,1157.43,1158.98,1003346
2020-05-15,1163.51,1163.51,1150.49,1152.33,862912
2020-05-18,1155.1,1155.75,1149.79,1149.79,516655
2020-05-19,1155.58,1161.95,1154.54,1155.75,607207
2020-05-20,1158.41,1162.93,1156.15,1159.05,446335
2020-05-22,1156.05,1158.19,1153.66,1155.75,565917
2020-05-25,1156.14,1158.37,1153.82,1155.52,297258
2020-05-26,1158.74,1159.47,1154.64,1156.3,526115
2020-05-27,1159.45,1162,1158.09,1161.21,462002
2020-05-28,1163.69,1169.43,1162.35,1169.39,775953
2020-05-29,1171.44,1192.99,1171.08,1190.83,1740790
2020-06-01,1188.07,1201.03,1188.08,1188.78,472282
2020-06-02,1193.94,1204.95,1193.94,1196.2,826402
2020-06-03,1198.3,1202.01,1189.83,1193.64,1629239
2020-06-04,1195.32,1195.86,1181.73,1184.85,659014
2020-06-05,1185.14,1188.12,1180.76,1184.55,692295
2020-06-08,1186.54,1192.32,1183.36,1185.51,543814
2020-06-09,1188.58,1193.23,1185.42,1187.87,496413
2020-06-10,1189.74,1191.43,1186.29,1189.51,265872
2020-06-11,1188.55,1189.23,1179.93,1180.13,483092
2020-06-12,1175.21,1181.36,1166.56,1177.41,635791
2020-06-15,1175.55,1176.69,1167.06,1168.41,246330
2020-06-16,1172.48,1180.49,1171.06,1180.41,707852
2020-06-17,1181.6,1192.74,1180.25,1192.31,408018
2020-06-18,1191.07,1194.94,1189.93,1192.72,266528
2020-06-19,1196.17,1213.22,1195.38,1211.65,372836
2020-06-22,1212.01,1225.51,1212.01,1223.34,395029
2020-06-25,1222.04,1226.62,1217.71,1225.12,281261
2020-06-26,1224.5,1230.4,1224.24,1227.46,208727
2020-06-29,1228.14,1229.95,1218.58,1221.16,230994
2020-06-30,1220.21,1226.45,1219.26,1219.97,408948
2020-07-01,1219.64,1228.15,1219.64,1224.89,398970
2020-07-02,1225.03,1230.02,1224.53,1229.93,233738
2020-07-03,1231.39,1240.95,1231.39,1236.69,286836
2020-07-06,1236.42,1242.03,1235.77,1241,331733
2020-07-07,1241.99,1245.17,1238.72,1242.06,488332
2020-07-08,1245.25,1246.54,1240.77,1242.87,292947
2020-07-09,1243.33,1246.23,1237.45,1240.64,475249
2020-07-10,1242.45,1251.15,1242.01,1249.82,533704
2020-07-13,1251.24,1255.91,1251.24,1254.64,473101
2020-07-14,1253.95,1254.35,1244.34,1244.34,302150
2020-07-15,1244.78,1245.51,1236.54,1237.78,309806
2020-07-16,1237.45,1239.32,1233.36,1235.1,190395
2020-07-17,1235.26,1236.7,1231.95,1234.37,223845
2020-07-20,1232.95,1238.33,1230.34,1231.29,293706
2020-07-21,1233.68,1243.67,1233.68,1241.81,423588
2020-07-22,1244.26,1246.84,1242.66,1246.63,243315
2020-07-23,1248.79,1253.38,1245.57,1245.57,616717
2020-07-24,1247.8,1249.11,1240.55,1241.75,245992
2020-07-27,1240.64,1242.07,1230.72,1232.96,289179
2020-07-28,1232.89,1233.71,1224.79,1225.37,343620
2020-07-29,1226.78,1227.6,1219.2,1219.2,316941
2020-07-30,1223.27,1223.52,1215.82,1217.21,356811
2020-07-31,1217.43,1225.68,1214.53,1217.49,355656
2020-08-03,1215.42,1216.11,1206.76,1210.7,321833
2020-08-04,1211.44,1212.61,1208.31,1208.64,347734
2020-08-05,1210.65,1212.15,1206.78,1208.77,250531
2020-08-06,1210.01,1210.9,1198.41,1199.43,426173
2020-08-07,1199.72,1199.72,1187.53,1190.21,349333
2020-08-10,1189.87,1196.71,1189.7,1196.62,245738
2020-08-11,1198.56,1204.62,1198.56,1203.25,232267
2020-08-12,1203.01,1203.67,1196.83,1200.43,194404
2020-08-13,1201.14,1201.14,1193.99,1196.14,556354
2020-08-14,1196.06,1197.7,1193.6,1194.35,220368
2020-08-17,1193.76,1194.71,1188.64,1190.15,312363
2020-08-18,1190.24,1191.05,1184.5,1187.52,206380
2020-08-19,1181.88,1186.79,1181.88,1184.8,233184
2020-08-21,1183.25,1183.25,1174.67,1175.96,272752
2020-08-24,1176.34,1178.59,1173.3,1173.3,297423
2020-08-25,1173.01,1176.64,1171.62,1175.38,284375
2020-08-26,1175.59,1176.16,1166.23,1166.61,485996
2020-08-27,1167.08,1170.49,1166.05,1168.14,452902
2020-08-28,1168.25,1171.15,1163.61,1164.72,888936
2020-08-31,1165.96,1175.11,1162.99,1173.88,1069867
2020-09-01,1175.01,1187.73,1175.01,1187.23,808472
2020-09-02,1188.68,1196.48,1184.77,1187.26,780842
2020-09-03,1183.8,1183.91,1176.79,1180.53,494530
2020-09-04,1175.44,1178.01,1172.71,1173.2,401850
2020-09-07,1170.68,1177.74,1169.26,1175.77,195541
2020-09-08,1175.52,1182.57,1172.87,1178.24,289007
2020-09-09,1178.8,1180.88,1172.42,1172.54,223913
2020-09-10,1174.59,1178.04,1172.56,1174.88,262697
2020-09-11,1176.73,1181.82,1175.11,1177.03,444657
2020-09-14,1177.77,1181.44,1176.8,1180.56,181913
2020-09-15,1184.39,1186.72,1181.18,1184.48,105416
2020-09-16,1185.03,1186.29,1181.04,1182.35,137775
2020-09-17,1184.7,1184.7,1180.57,1180.91,190942
2020-09-18,1182.54,1184.85,1179.41,1182.76,259361
2020-09-21,1183.03,1183.03,1171.93,1173.88,265803
2020-09-22,1170.57,1175.01,1169.93,1174.19,136501
2020-09-23,1174.08,1175.68,1169.4,1172.05,418720
2020-09-24,1169.72,1170.77,1155.66,1157.2,443305
2020-09-25,1158,1160.43,1154.01,1155.46,217427
2020-09-28,1159.23,1162.01,1155.81,1157.89,217605
2020-09-29,1157.64,1159.48,1150.83,1153.93,238573
2020-09-30,1155.84,1157.04,1151.97,1156.86,432501
2020-10-01,1156.76,1161.23,1156.76,1159.89,129184
2020-10-02,1160.97,1163.93,1159.28,1163.44,694768
2020-10-05,1165.68,1170.02,1164.93,1169.3,435468
2020-10-06,1172.07,1173.59,1164.69,1172.28,225396
2020-10-07,1173.87,1176.48,1172.01,1174.94,121366
2020-10-08,1174.33,1176.06,1170.24,1176.06,144381
2020-10-09,1175.23,1177.79,1174.08,1176.95,98336
2020-10-12,1175.89,1178.44,1174.07,1177.77,162235
2020-10-13,1177.08,1178.27,1174.87,1176.33,127607
2020-10-14,1174.6,1178.39,1174.6,1177.62,150631
2020-10-15,1179.57,1179.84,1173.7,1176.38,207795
2020-10-16,1175.66,1178.44,1173.35,1174.78,217289
2020-10-19,1172.79,1174.74,1170.36,1171.35,224160
2020-10-20,1175.52,1180.4,1173.72,1178.29,382093
2020-10-21,1178.53,1182.45,1176.72,1177.03,320866
2020-10-22,1179.22,1181.35,1175.84,1178.92,201163
2020-10-23,1179.28,1184.91,1179.28,1181.81,208531
2020-10-26,1182.02,1183.57,1179.16,1180.09,258879
2020-10-27,1179.93,1180.95,1176.11,1177.62,191202
2020-10-28,1177.34,1179.13,1165.15,1166.36,288381
2020-10-29,1165.87,1168.95,1158.27,1165.24,357586
2020-10-30,1163.92,1165.78,1159.28,1165.02,251843
2020-11-02,1165.17,1168.03,1161.51,1163.39,245249
2020-11-03,1164.27,1167.85,1163.44,1166.62,272435
2020-11-04,1164.22,1173.02,1163.96,1170.21,390237
2020-11-05,1172.87,1177.17,1170.31,1175.38,358757
2020-11-06,1175.75,1176.39,1168.02,1169.53,318292
2020-11-09,1170.04,1210.59,1167.33,1206.83,1291136
2020-11-10,1216.98,1226.2,1215.2,1218.4,1074410
2020-11-11,1223.97,1224.16,1213.28,1216.29,735973
2020-11-12,1216.64,1216.73,1201.73,1203.31,331667
2020-11-13,1202.7,1206.34,1202.07,1202.18,185981
2020-11-16,1203.29,1206.73,1194.94,1204.84,683856
2020-11-17,1206.67,1211.24,1202.62,1206.95,440426
2020-11-18,1206.74,1207.87,1202.64,1206.64,317927
2020-11-19,1208.6,1214.07,1208.6,1211.8,686928
2020-11-20,1213.4,1215.38,1210.59,1211.59,543934
2020-11-23,1211.76,1213.8,1210.12,1210.98,446753
2020-11-24,1211.05,1214.43,1209.97,1213.66,229391
2020-11-25,1217.05,1231.89,1216.72,1229.31,530591
2020-11-26,1231.38,1248.22,1231.38,1243.26,851158
2020-11-27,1245.15,1256.97,1244.45,1256.97,526337
2020-11-30,1258.05,1284.33,1257.47,1284.33,801849
2020-12-01,1288.64,1307.35,1288.64,1301.99,1228050
2020-12-02,1304.12,1310.3,1298.37,1301.08,758259
2020-12-03,1304.02,1307.76,1302.96,1305.95,491180
2020-12-04,1307.71,1317.49,1307.03,1317.27,823405
2020-12-07,1319.66,1325.55,1316.38,1323.76,1050307
2020-12-08,1329.8,1331.81,1320.23,1320.89,561756
2020-12-09,1325.85,1326.5,1305.98,1309.4,631315
2020-12-10,1306,1308.4,1299.6,1299.6,507772
2020-12-11,1303.62,1306.98,1300.61,1305.5,337461
2020-12-14,1305.98,1311.3,1305.5,1305.83,527517
2020-12-15,1305.69,1312.33,1305.69,1309.35,299679
2020-12-16,1312.54,1319.83,1311.01,1315.64,345905
2020-12-17,1316.99,1323.04,1316.99,1323.04,327627
2020-12-18,1322.67,1325.07,1320.4,1325.07,241043
2020-12-21,1324.62,1325.2,1304.01,1305.87,550196
2020-12-22,1310.39,1325,1308.23,1324.01,334594
2020-12-23,1322.01,1324.76,1318.62,1320.21,1057429
2020-12-28,1324.6,1328.31,1317.76,1318.97,864032
2020-12-29,1321.95,1334.05,1321.95,1333.21,605855
2020-12-30,1338.56,1344.85,1336.62,1343.64,887364
2021-01-04,1355.43,1386.05,1355.43,1378.74,945932
2021-01-05,1396.89,1399.25,1380.22,1398.03,640106
2021-01-06,1404.21,1410.69,1401.23,1409.45,906189
2021-01-07,1432.27,1436.06,1412,1415.64,861379
2021-01-08,1442.65,1444.18,1415.99,1421.46,531371
2021-01-11,1429.34,1431.05,1414.84,1420.76,1905184
2021-01-12,1422.5,1423.06,1416,1418.96,380404
2021-01-13,1419.49,1424.07,1414.37,1416.4,360579
2021-01-14,1419.79,1422.9,1416.82,1419.24,182972
2021-01-15,1418.27,1421.99,1415.1,1419.46,239307
2021-01-18,1420.52,1426.89,1418.85,1421.71,346023
2021-01-19,1425.57,1432.29,1425.5,1430.13,262719
2021-01-20,1438.34,1442.24,1433.52,1440.03,494986
2021-01-21,1450.34,1450.34,1442.58,1448.27,443230
2021-01-22,1444.52,1445.07,1440.26,1442.33,536739
2021-01-25,1443.48,1448.95,1437.23,1442.71,790052
2021-01-26,1441.74,1442.76,1436.06,1441.53,371447
2021-01-27,1444.69,1444.69,1438.19,1440.73,417037
2021-01-28,1435.82,1439.94,1432.61,1439.62,622072
2021-01-29,1438.83,1441.67,1434.72,1435.75,334532
2021-02-01,1437.87,1441.74,1419.9,1419.9,398580
2021-02-02,1424.09,1437.25,1424.09,1431.41,399412
2021-02-03,1434.39,1454.85,1434.31,1448.05,445860
2021-02-04,1450.2,1456.14,1449.8,1452.43,660577
2021-02-05,1461.17,1470.83,1461.17,1467.61,665293
2021-02-08,1473.26,1485.69,1471.61,1477.02,1455303
2021-02-09,1484.35,1489.27,1452.38,1460.18,1553308
2021-02-10,1461.13,1461.78,1440.9,1441.79,560842
2021-02-11,1450.47,1460.35,1449.15,1457.28,768663
2021-02-12,1460.46,1473.44,1460.46,1463.43,813565
2021-02-15,1470.66,1478.36,1465.55,1468.74,950281
2021-02-16,1472.16,1475.45,1459.48,1460.34,846494
2021-02-17,1463.48,1468.23,1448.33,1454.87,1185212
2021-02-18,1456.67,1458.39,1443.76,1448.25,972436
2021-02-19,1450.34,1457.69,1444.89,1457.69,878834
2021-02-22,1462.69,1464.12,1446.21,1456.1,1045807
2021-02-23,1467.68,1468.72,1456.84,1457.38,707856
2021-02-25,1458.4,1459.58,1443.52,1456.62,842031
2021-02-26,1453.49,1454.04,1445.03,1452.83,848759
2021-03-01,1452.62,1465.12,1452.62,1460.35,802669
2021-03-02,1464.62,1477.08,1464.62,1475.24,672123
2021-03-03,1482.05,1487.5,1476.24,1476.63,462777
2021-03-04,1480.87,1480.87,1459.33,1461.39,425485
2021-03-05,1461.58,1468,1460.49,1464.34,446365
2021-03-08,1467.18,1478.74,1466.97,1471.36,497821
2021-03-09,1469.06,1474.53,1463.99,1466.13,582921
2021-03-10,1467.54,1474.74,1467.54,1468.72,311338
2021-03-11,1472.92,1485.57,1472.92,1479.42,495424
2021-03-12,1480.5,1488.72,1478.06,1487.28,528960
2021-03-15,1488.64,1499.06,1487.11,1489.79,695326
2021-03-16,1491.15,1492.7,1482.93,1485.66,895324
2021-03-17,1479.85,1487.99,1477.88,1480.71,381240
2021-03-18,1482.92,1484.54,1478.73,1481.19,356728
2021-03-19,1481.74,1481.74,1474.96,1477.32,287154
2021-03-22,1483.2,1487.01,1479.41,1483.92,384594
2021-03-23,1487.25,1489.58,1483.19,1485.15,468505
2021-03-24,1486.94,1488.07,1482.54,1486.9,239031
2021-03-25,1487.2,1489.75,1483.65,1485.9,209171
2021-03-26,1487.57,1492.2,1486.58,1488.04,372262
2021-03-29,1491.71,1507.19,1491.71,1500.09,714009
2021-03-30,1496.65,1501.45,1494.54,1497.76,462399
2021-03-31,1499.35,1502.6,1495.92,1501.15,524892
2021-04-01,1505.74,1509.44,1502.14,1507.8,541095
2021-04-06,1515.56,1530.47,1515.17,1530.47,822858
2021-04-07,1533.74,1551.97,1533.74,1551.23,1337093
2021-04-08,1565.22,1581.23,1562.64,1578.66,1598812
2021-04-09,1585.44,1600.36,1585.44,1600.36,1359503
2021-04-12,1605.36,1621.88,1603.99,1619.9,1358493
2021-04-13,1623.28,1639.51,1622.79,1633.1,993560
2021-04-14,1638.18,1639.19,1623.33,1629.16,697514
2021-04-15,1630.87,1632.03,1600.61,1601.38,923249
2021-04-16,1602.56,1604.02,1596.43,1602.6,606780
2021-04-19,1602.59,1619.07,1602.6,1618.77,453650
2021-04-20,1623.36,1633.24,1623.36,1627.01,507834
2021-04-21,1628.79,1630.57,1620.61,1622.48,517719
2021-04-22,1636.64,1636.77,1625.01,1630.2,468804
2021-04-23,1631.89,1632.59,1625.3,1626.61,584087
2021-04-26,1636.4,1636.4,1625.94,1627.79,600497
2021-04-27,1628.79,1628.79,1619.34,1621.43,461600
2021-04-28,1618.51,1618.57,1609.97,1610.51,422148
2021-04-29,1612.39,1620.24,1612.37,1619.19,587461
2021-04-30,1618.86,1621.68,1615.55,1617.29,366936
2021-05-03,1620.88,1625.81,1617.95,1625.72,624291
2021-05-04,1627.66,1635.41,1627.08,1630.42,685424
2021-05-05,1633.82,1645.39,1632.37,1639.52,515290
2021-05-06,1639.77,1642.85,1636.76,1638.23,535712
2021-05-07,1641.09,1644.25,1637.18,1638.87,609013
2021-05-10,1642.78,1646.53,1637.46,1643.52,306689
2021-05-11,1642.17,1643.56,1632.23,1634.52,471930
2021-05-12,1636.26,1640.01,1632.31,1636.39,503196
2021-05-14,1636.7,1638.25,1624.96,1628.66,422885
2021-05-17,1636.95,1636.95,1619.57,1620.37,420333
2021-05-18,1621.09,1621.99,1609.61,1613.25,545212
2021-05-19,1609.92,1609.95,1564.72,1571.18,792629
2021-05-20,1574.16,1598.43,1572.88,1587.48,473984
2021-05-21,1595.64,1609.46,1595.64,1608.61,355234
2021-05-24,1612.97,1616.83,1607.19,1613.04,483109
2021-05-25,1613.52,1619.69,1611.47,1618.88,440860
2021-05-26,1619.51,1621.83,1612.45,1615.36,525325
2021-05-27,1612.46,1614.82,1600.24,1600.24,836945
2021-05-28,1608.98,1612.14,1604.36,1609.53,385350
2021-05-31,1614.57,1621.46,1611.37,1619.45,460792
2021-06-01,1616.93,1622.95,1616.73,1621.53,481442
2021-06-02,1628.42,1630.33,1619.63,1625.4,663380
2021-06-03,1631.67,1635.48,1628.3,1630.46,643297
2021-06-04,1631.16,1641.69,1631.16,1641.69,902390
2021-06-07,1642.56,1654.82,1641.98,1652.03,521211
2021-06-08,1656.71,1661.25,1655.93,1656.18,819574
2021-06-09,1658.64,1664.66,1657.6,1662.06,534035
2021-06-10,1667.19,1668.46,1655.54,1656.28,706690
2021-06-11,1659.19,1665.35,1659.19,1661.98,527006
2021-06-14,1664.48,1666.33,1650.5,1656.38,431688
2021-06-15,1656.35,1660.06,1651.96,1653.07,324096
2021-06-16,1653.24,1657.86,1651.26,1653.46,403779
2021-06-17,1650.34,1657.71,1650.24,1652.46,517085
2021-06-18,1654.51,1662.04,1654.33,1660.93,416596
2021-06-21,1661.86,1661.86,1655.57,1658.11,336396
2021-06-22,1658.04,1661.69,1651.13,1651.13,537016
2021-06-25,1654.63,1656.72,1651.7,1656.02,195839
2021-06-28,1655.51,1655.91,1649.69,1653.01,461173
2021-06-29,1655.47,1659.13,1654.63,1655.3,276341
2021-06-30,1653.35,1660.38,1653.35,1656.33,297798
2021-07-01,1659.95,1667.33,1659.95,1666.24,324263
2021-07-02,1666.24,1668.37,1661.26,1661.26,270149
2021-07-05,1662.33,1666.53,1654.68,1654.68,281860
2021-07-06,1659.93,1667.09,1657.85,1665.34,368772
2021-07-07,1664.2,1666.86,1655.78,1657.72,495004
2021-07-08,1655.78,1661.38,1652.54,1658.62,459781
2021-07-09,1660.17,1662.51,1650.42,1650.87,383890
2021-07-12,1651.75,1658.5,1651.75,1658.28,263283
2021-07-13,1655.95,1665.85,1655.68,1664.72,299668
2021-07-14,1673.54,1684.07,1673.1,1682.09,581551
2021-07-15,1684.14,1707.45,1683.21,1700.26,402724
2021-07-16,1699.27,1702.8,1695.27,1700.52,247647
2021-07-19,1705.4,1705.61,1686.19,1686.19,443220
2021-07-20,1696.37,1712.45,1696.37,1703.11,532549
2021-07-21,1707.73,1715.29,1701.17,1703.85,453322
2021-07-22,1701.46,1715.01,1700.91,1710.26,331019
2021-07-23,1711.02,1724.86,1710.9,1724.86,386965
2021-07-26,1726.94,1740.5,1726.94,1739.69,413075
2021-07-27,1742.43,1768.69,1740.41,1753.64,352056
2021-07-28,1751.74,1766.63,1751.18,1764.12,754407
2021-07-29,1763.07,1767.79,1760.66,1765.51,732674
2021-07-30,1768.91,1773.51,1761.71,1772.05,659290
2021-08-02,1773.67,1824.63,1773.67,1808.42,2013737
2021-08-03,1806.85,1833.04,1806.85,1831.77,1094880
2021-08-04,1832.8,1849.2,1779.28,1789.19,1209418
2021-08-05,1788.83,1808.28,1780.6,1807.46,583559
2021-08-06,1811.86,1816.29,1798.49,1801.44,643985
2021-08-09,1801.83,1802.22,1775.87,1780.2,969148
2021-08-10,1781.33,1808.82,1774.83,1806.89,387731
2021-08-11,1812.07,1822.57,1811.42,1820.4,408032
2021-08-12,1820.81,1834.1,1819.56,1831.62,478115
2021-08-13,1834.52,1840.73,1834.52,1839.89,939925
2021-08-16,1840.53,1852.09,1833.04,1850.75,921967
2021-08-17,1851.11,1871.49,1851.01,1866.14,627485
2021-08-18,1867.98,1881.06,1867.98,1877.16,1744668
2021-08-19,1881.86,1886.7,1867.78,1869.82,865724
2021-08-23,1873.69,1879.51,1867.53,1874.07,1036476
2021-08-24,1877.66,1895.44,1877.66,1885.23,1170447
2021-08-25,1890.71,1928.85,1888.49,1927.81,1075788
2021-08-26,1931.09,1967.5,1929.62,1963.93,798767
2021-08-27,1967.11,2008.65,1967.11,2006.53,638983
2021-08-30,2019.3,2041.15,2013.99,2036.88,617150
2021-08-31,2041.94,2045.54,1991.66,2000.55,739755
2021-09-01,2006.74,2037.6,2002.38,2028.82,792748
2021-09-02,2045.77,2128.5,2045.77,2087.87,1916911
2021-09-03,2134.08,2163.59,2134.08,2141.55,2278065
2021-09-06,2150.2,2155.16,2086.46,2093.18,1902549
2021-09-07,2081.82,2081.82,1962.49,2007.59,1525494
2021-09-08,1974.57,1988.8,1956.18,1964.07,978744
2021-09-09,1960.79,1960.79,1860.52,1880.42,1541491
2021-09-10,1880.7,1980.74,1880.7,1980.74,1180796
2021-09-13,2001.84,2040.06,2001.84,2036.63,723611
2021-09-14,2043.06,2070.94,2013.6,2020.86,1293309
2021-09-15,2020.61,2020.61,1981,1988.69,448187
2021-09-16,1995.52,2008.26,1989.19,1990.29,338108
2021-09-17,1990.8,1995.68,1984.71,1988.68,1204160
2021-09-20,1985.52,1985.52,1931.38,1939.66,807978
2021-09-21,1923.79,1944.68,1899.46,1939.11,874063
2021-09-22,1950.41,1960.5,1940.22,1946.16,496830
2021-09-23,1952.63,1954.2,1943.37,1946.77,502011
2021-09-24,1945.75,1945.75,1934.55,1939.49,471192
2021-09-27,1937.95,1938.08,1922.4,1925.05,474544
2021-09-28,1921.81,1923.02,1887.43,1893.72,671726
2021-09-29,1864.06,1893.46,1864.06,1882.11,529173
2021-09-30,1888.83,1935.53,1888.43,1932.45,388504
2021-10-01,1938.92,1956.87,1938.92,1950.54,362142
2021-10-04,1958.79,1963.47,1951.11,1954.04,418320
2021-10-05,1948.01,1949.02,1905.2,1908.48,778317
2021-10-06,1907.39,1918.12,1866.06,1871.52,556047
2021-10-07,1872.3,1884.81,1858.1,1865.51,464087
2021-10-08,1869.71,1874.65,1858.19,1862.37,429979
2021-10-11,1862.22,1862.47,1836.11,1836.11,721280
2021-10-12,1832.68,1849.22,1829.74,1847.05,456571
2021-10-13,1859,1886.05,1859,1884.34,583688
2021-10-14,1892.15,1906.75,1882.61,1895.2,484667
2021-10-15,1902.86,1910.04,1899.31,1909.14,347871
2021-10-18,1915.23,1944.43,1915.23,1943.9,716709
2021-10-19,1971.35,1986.65,1970.05,1974.16,715447
2021-10-20,1982.14,1982.14,1939.58,1946.97,716843
2021-10-21,1955.61,1955.74,1929.3,1935.28,649574
2021-10-22,1944.03,1949.01,1926.7,1945.34,466783
2021-10-25,1958.56,1961.02,1938.2,1942.66,729464
2021-10-26,1948.24,1953.84,1942.88,1953.84,668601
2021-10-27,1952.36,1953.57,1933.46,1938.18,590802
2021-10-28,1934.23,1954.79,1928.08,1954.29,1555639
2021-10-29,1956.36,1965.37,1954.49,1958.95,1061690
2021-11-01,1961.72,1970.46,1961.41,1965.72,810333
2021-11-02,1972.1,1976.03,1967.86,1972.63,685014
2021-11-03,1976.75,1989.89,1976.75,1988.1,1060601
2021-11-04,1992.51,2010.87,1992.51,2010.86,1041636
2021-11-05,2030.22,2032.83,2014.32,2016.91,1266658
2021-11-08,2024.97,2029.66,2013.55,2029.45,860762
2021-11-09,2032.06,2035.12,2026.81,2031.61,612663
2021-11-10,2032.78,2032.78,2023.21,2023.94,576130
2021-11-11,2020.84,2030.16,2019.22,2028.14,752649
2021-11-12,2032.84,2040.19,2028.66,2036.22,1059218
2021-11-15,2041.96,2059.14,2041.96,2055.64,1127537
2021-11-16,2065.86,2075.36,2057.16,2058.14,1572567
2021-11-17,2077.52,2098.34,2058.68,2079.94,1434968
2021-11-18,2084.36,2089.21,2067.43,2075.65,1119138
2021-11-19,2074.83,2074.83,2048.06,2054.84,871745
2021-11-22,2059.23,2082.6,2058.74,2069.24,701865
2021-11-23,2071.1,2071.62,2055.81,2064.98,661453
2021-11-24,2070.51,2074.85,2057.26,2061.11,685175
2021-11-25,2058.75,2064.74,2057.11,2060.03,368412
2021-11-26,2055.37,2056.91,2023.89,2025.03,965412
2021-11-29,2026.72,2034.57,2014.68,2017.18,914690
2021-11-30,2020.24,2020.24,1970.26,1970.26,923698
2021-12-01,1986.76,2001.61,1974.73,1978.57,749404
2021-12-02,1979.74,1980.85,1961.81,1961.81,873383
2021-12-03,1962,1987,1962,1987.01,798495
2021-12-06,1986.35,1993.14,1976.53,1978.37,667917
2021-12-07,1992.58,2008.99,1989.61,2003.94,743805
2021-12-08,2008.92,2013.32,1993.81,1997.83,1445757
2021-12-09,1994.33,1998.98,1982.19,1991.15,937993
2021-12-10,1998.37,2004.85,1994.78,2002.76,2450573
2021-12-13,2011.61,2022.53,2010.96,2021.91,1354523
2021-12-14,2027.39,2027.39,2004.45,2004.56,1269764
2021-12-15,2007.87,2009.43,2000.59,2004,561639
2021-12-16,2002.08,2006.81,1997.58,1999.63,427701
2021-12-17,1998.96,1999.14,1988.99,1990.21,487207
2021-12-20,1981,1980.99,1961.53,1961.77,655120
2021-12-21,1967.29,1970.78,1961.92,1964.83,580983
2021-12-22,1965.66,1968.98,1962.43,1965.15,402634
2021-12-23,1962.75,1987.04,1962.75,1986.16,435082
2021-12-27,1996.8,2000.03,1980.74,1987.52,550571
2021-12-28,1989.79,1993.08,1986.71,1991.16,740028
2021-12-29,1992.51,1998.25,1989.89,1996.3,554487
2021-12-30,2000.35,2005.81,1998.7,2001.03,636937
2022-01-03,2007.13,2025.96,2006.72,2025.96,1459409
2022-01-04,2034.8,2073.28,2034.8,2070.07,1572841
2022-01-05,2080.06,2083.64,2075.29,2080.05,1423749
2022-01-06,2077.36,2077.36,2048.59,2057.31,861104
2022-01-07,2058.79,2062.66,2055.73,2057.42,503989
2022-01-10,2060.61,2060.61,2047.07,2047.14,709837
2022-01-11,2047.99,2049.29,2042.04,2043.2,546578
2022-01-12,2047.1,2059.99,2047.02,2058.51,647370
2022-01-13,2062.3,2078.73,2061.24,2072.64,974566
2022-01-14,2072.83,2074.59,2056.44,2058.72,881933
2022-01-17,2062.09,2063.9,2055.31,2057.68,492699
2022-01-18,2058.26,2062.45,2034.01,2034.01,728425
2022-01-19,2026.86,2026.86,2008.66,2011.9,862295
2022-01-20,2007.69,2016.54,2003.34,2010.09,484769
2022-01-21,2008.89,2008.88,1942.98,1952.71,1571910
2022-01-24,1911.74,1911.74,1861.93,1861.93,2416610
2022-01-25,1857.75,1921.37,1857.75,1901.24,1720447
2022-01-26,1919.92,1947.86,1919.66,1937.19,1160274
2022-01-27,1923.55,1923.55,1902.33,1918.05,724857
2022-01-28,1927.95,1946.29,1925.64,1928.91,748258
2022-01-31,1950.8,1962.16,1950.34,1957.68,718664
2022-02-01,1973.89,2000.2,1973.89,1998.29,904775
2022-02-02,2013.37,2020.38,1998.5,1999.01,1339116
2022-02-03,2001.54,2001.54,1987.4,1988.67,512865
2022-02-04,1986.3,1990.03,1974.29,1978.79,620410
2022-02-07,1992.12,1995.4,1982.69,1984.49,458890
2022-02-08,1994.54,1997.31,1979.08,1980.53,552943
2022-02-09,1985.88,1999.97,1979.21,1999.68,937558
2022-02-10,2009.22,2010.37,1995.69,1996.95,555159
2022-02-11,1996.93,1996.93,1984.73,1989.82,593146
2022-02-14,1968.85,1968.85,1928.6,1943.59,1444348
2022-02-15,1945.33,1971.68,1945.33,1962.39,877581
2022-02-16,1973.61,1980.59,1969.26,1972.28,459709
2022-02-17,1969.48,1970.79,1942.24,1945.13,363983
2022-02-18,1938.74,1938.96,1930.22,1932.6,636700
2022-02-21,1923.12,1923.12,1888.79,1888.95,1053371
2022-02-22,1856.65,1880.6,1816.74,1873.23,1593214
2022-02-23,1879.51,1903.41,1879.51,1893.24,846999
2022-02-25,1795.89,1870.66,1795.89,1869.19,1688845
2022-02-28,1858.58,1868.77,1852.82,1857.62,993508
2022-03-01,1868.23,1880.13,1826.69,1827.19,1197221
2022-03-02,1810.38,1812.23,1779.41,1781.1,840479
2022-03-03,1783.42,1820.98,1783.42,1813.26,1055740
2022-03-04,1794.72,1794.72,1741.59,1742.46,1281722
2022-03-07,1733.26,1733.26,1616.48,1647.22,1917924
2022-03-08,1641.34,1714.08,1637.02,1713.49,1050175
2022-03-09,1753.99,1799.41,1753.99,1785.28,876578
2022-03-10,1833.36,1842.53,1779.94,1782.75,768911
2022-03-11,1782.4,1798.6,1781.48,1796.27,591531
2022-03-14,1811.43,1812.62,1800.74,1803.81,629819
2022-03-15,1806.1,1822.97,1804.67,1820.48,708394
2022-03-16,1836.16,1856.34,1836.16,1853.95,679556
2022-03-17,1873.19,1891.49,1866.61,1869.73,526473
2022-03-18,1873.6,1878.4,1865.23,1870.69,373100
2022-03-21,1879.76,1890.26,1879.39,1887.79,362954
2022-03-22,1890.88,1896.65,1890.88,1895.05,368993
2022-03-23,1894.83,1901.55,1879.68,1882.93,311582
2022-03-24,1881.7,1887.29,1879.71,1884.8,329268
2022-03-25,1889.21,1895.22,1885.78,1885.78,239345
2022-03-28,1893.04,1896.37,1882.41,1882.41,362794
2022-03-29,1886.54,1887.69,1866.72,1872.46,510838
2022-03-30,1872.75,1877.07,1866.71,1869.71,602975
2022-03-31,1881.02,1894.16,1880.88,1890.35,435430
2022-04-01,1899.25,1905.44,1895.17,1904.03,310742
2022-04-04,1915.13,1921.48,1912.25,1918.24,607853
2022-04-05,1922.03,1933.41,1922.03,1928.09,432067
2022-04-06,1930.97,1931.51,1915.94,1922.43,684341
2022-04-07,1922.8,1938.26,1922.8,1935.48,554277
2022-04-08,1941.43,1953.59,1941.43,1948.93,300541
2022-04-11,1955.08,1959.28,1949.63,1950.84,277051
2022-04-12,1954.06,1954.06,1938.21,1941.24,607859
2022-04-13,1952.85,1956.08,1932.84,1934.57,495763
2022-04-14,1935.61,1943.83,1935.02,1938.4,300910
2022-04-19,1938.73,1938.73,1912.92,1914.33,389542
2022-04-20,1915.06,1917.3,1911.32,1915.34,438158
2022-04-21,1918.83,1921.28,1911.46,1911.46,296379
2022-04-22,1913.99,1915.41,1911.38,1913.13,285111
2022-04-25,1916.26,1916.26,1896.81,1901.62,493697
2022-04-26,1901.92,1906.28,1898.45,1899.18,486333
2022-04-27,1895.03,1897.86,1890.31,1892.23,376371
2022-04-28,1895.59,1900.21,1894.58,1897.03,391001
2022-04-29,1896.42,1899.5,1893.13,1896.79,346349
2022-05-02,1898.41,1899,1888.61,1889.66,692580
2022-05-03,1891.29,1899.33,1891.29,1896.61,436356
2022-05-04,1902.48,1903.17,1895.76,1901.55,591161
2022-05-05,1911.36,1913.64,1907.3,1907.73,500562
2022-05-06,1905.36,1905.36,1883.78,1883.78,582068
2022-05-09,1879.13,1880.34,1851.4,1856.2,638263
2022-05-10,1853.61,1856,1831.07,1845.58,749532
2022-05-11,1850.53,1854.34,1844.88,1845.51,417665
2022-05-12,1829.77,1834.69,1822.02,1822.79,528423
2022-05-13,1829.58,1855.26,1829.58,1845.37,466208
2022-05-16,1843.91,1848.47,1836.74,1838.48,289951
2022-05-17,1838.18,1841.13,1832.2,1833.77,291250
2022-05-18,1836.46,1838.13,1822.8,1824.6,304819
2022-05-19,1818.79,1819.1,1804.12,1805.07,592161
2022-05-20,1806.69,1825.14,1806.69,1812.74,454957
2022-05-23,1815.78,1823.88,1813.86,1821.03,481520
2022-05-24,1819.88,1821.7,1810,1811.86,507704
2022-05-25,1813.61,1817.82,1806.18,1807.6,548479
2022-05-27,1812.25,1829.14,1812.25,1827.96,949139
2022-05-30,1834.22,1841.28,1833.2,1835.34,605705
2022-05-31,1840.9,1848.45,1832.45,1848.45,796129
2022-06-01,1844.5,1844.7,1835.97,1843.76,408003
2022-06-02,1838.52,1838.59,1831.42,1831.69,383730
2022-06-03,1833.26,1839.61,1832.42,1835.34,533244
2022-06-06,1834.87,1837.32,1823.17,1823.17,512378
2022-06-07,1825.57,1830.52,1822.95,1824.73,465642
2022-06-08,1829.32,1831.53,1824.22,1828.32,488055
2022-06-09,1829.51,1835.22,1829.51,1833.2,343420
2022-06-10,1831.92,1836.96,1826.76,1826.76,662683
2022-06-13,1820.69,1822.82,1799.83,1800.75,424497
2022-06-14,1792.86,1795.34,1774.34,1778.26,477550
2022-06-15,1775.59,1775.81,1750.49,1754.9,451603
2022-06-16,1756.07,1768.1,1744.16,1748.87,412405
2022-06-17,1745.59,1745.59,1724.63,1738.43,589521
2022-06-20,1743.86,1753.99,1739.67,1744.95,250733
2022-06-21,1745.09,1753.51,1741.82,1746.5,306799
2022-06-22,1742.87,1743.18,1734.49,1735.94,202221
2022-06-27,1737.88,1746.85,1737.88,1741.37,328766
2022-06-28,1743.02,1751.15,1743.01,1747.45,166004
2022-06-29,1746.73,1766.23,1745.64,1762.51,310086
2022-06-30,1770.24,1792.29,1768.89,1789.65,302174
2022-07-01,1792.22,1796.49,1787.24,1788.64,341207
2022-07-04,1791.16,1794.48,1787.74,1789.13,221941
2022-07-05,1804.04,1812.15,1767.86,1769.43,565985
2022-07-06,1770.5,1777,1766.7,1769.57,471656
2022-07-07,1771.91,1777.2,1769.47,1772.74,318142
2022-07-08,1777.57,1779.24,1770.04,1771.01,284823
2022-07-11,1769.2,1771.01,1762.02,1765.65,270903
2022-07-12,1763.74,1765.39,1748.51,1750.02,362188
2022-07-13,1751.23,1751.23,1739.35,1740.8,435755
2022-07-14,1739.39,1740.96,1733.67,1734,432878
2022-07-15,1732.41,1742.57,1731.38,1739.18,311440
2022-07-18,1741.16,1749.49,1741.16,1748.02,248746
2022-07-19,1742.69,1743.94,1734.41,1737.68,228878
2022-07-20,1740.73,1749.62,1740.42,1742.27,286054
2022-07-21,1743.49,1753.88,1741.29,1751.99,352174
2022-07-22,1749.89,1755.48,1749.58,1752.72,275025
2022-07-25,1749.88,1750.87,1745.36,1748.36,342946
2022-07-26,1747.91,1749.6,1745.32,1745.81,246614
2022-07-27,1745.8,1749.26,1742.13,1748.77,315966
2022-07-28,1754.31,1766.99,1753.3,1765.01,615109
2022-07-29,1766.02,1772.45,1766.02,1768.18,539652
2022-08-01,1766.14,1774.14,1764.82,1767.53,505843
2022-08-02,1762.56,1767.28,1758.95,1758.95,390363
2022-08-03,1759.79,1767.75,1758.48,1765.62,349753
2022-08-04,1767.48,1786.41,1767.48,1781.12,551047
2022-08-05,1782.35,1799.65,1782.35,1796.87,482913
2022-08-08,1799.26,1811.62,1799.11,1811.12,484798
2022-08-09,1815.24,1834.25,1814.91,1830,715885
2022-08-10,1839.66,1874.21,1839.66,1872.07,830035
2022-08-11,1879.94,1891.59,1852.92,1865.22,994521
2022-08-12,1871.61,1873.63,1843.31,1870.08,503578
2022-08-15,1875.2,1910.1,1875.2,1901.75,532923
2022-08-16,1907.19,1913.97,1892.21,1898.4,440233
2022-08-17,1899.56,1906.57,1871.43,1874.16,522689
2022-08-18,1876.23,1878.62,1866.23,1873.88,289642
2022-08-19,1870.24,1871.13,1855.44,1855.44,213573
2022-08-22,1849.29,1849.29,1815.33,1816.01,515475
2022-08-23,1809.46,1827.57,1801.86,1819.5,384391
2022-08-24,1820.26,1830.19,1820.26,1821,206081
2022-08-25,1824.91,1830.18,1816.72,1818.32,214558
2022-08-26,1817.39,1821.89,1812.09,1818.55,291970
2022-08-29,1811.08,1811.08,1790.94,1792.4,356641
2022-08-30,1790.19,1797.87,1789.23,1796.07,307930
2022-08-31,1798.37,1810.81,1795.13,1810.22,461680
2022-09-01,1811.91,1811.91,1793.98,1798.44,344577
2022-09-02,1801.03,1801.24,1791.61,1796.55,340556
2022-09-05,1791.77,1792.98,1782.49,1788.09,376705
2022-09-06,1784.63,1785.97,1780.5,1783.36,282591
2022-09-07,1780.8,1784.63,1775.35,1782.57,367516
2022-09-08,1783.18,1786.93,1783,1786.84,262725
2022-09-09,1786.72,1800.02,1786.56,1798.03,288578
2022-09-12,1800.66,1810.72,1794.83,1809.24,483465
2022-09-13,1803.25,1804.83,1792.65,1792.86,396718
2022-09-14,1785.93,1791.54,1778.62,1789.85,310348
2022-09-15,1790.92,1798.71,1788.51,1793.44,207692
2022-09-16,1792.39,1792.88,1783.03,1786,250950
2022-09-19,1782.87,1782.87,1768.55,1771.36,208126
2022-09-20,1771.65,1776.71,1760,1761.06,193416
2022-09-21,1759.91,1759.91,1736.74,1737.12,414018
2022-09-22,1732.5,1733.68,1717.9,1718.46,339894
2022-09-23,1709.31,1725.81,1707.08,1709,370049
2022-09-26,1707.54,1708.84,1695.97,1697.24,278593
2022-09-27,1699.96,1708.1,1688.36,1693.06,411518
2022-09-28,1691.19,1693.56,1670.12,1673.93,413095
2022-09-29,1673.63,1690.48,1673.63,1684.01,311774
2022-09-30,1682.97,1688.85,1675.43,1682.08,435029
2022-10-03,1683.89,1685.1,1667.74,1667.74,292637
2022-10-04,1675.66,1690.07,1662.62,1672.76,475210
2022-10-05,1682.7,1686.74,1675.9,1677.28,320311
2022-10-06,1679.65,1690.89,1679.65,1690.89,224435
2022-10-07,1691.21,1697.6,1685.46,1693.37,361244
2022-10-10,1696.04,1705.21,1692.83,1703.8,220947
2022-10-11,1705.31,1713.11,1692.1,1695.65,488000
2022-10-12,1696.7,1699.73,1691.45,1693.92,267470
2022-10-13,1692.01,1695.29,1681.17,1681.17,462408
2022-10-14,1686.9,1688.07,1669.33,1674.43,313549
2022-10-17,1673.31,1681.65,1671.28,1672.47,252504
2022-10-18,1676.17,1677.46,1670.03,1672.55,305972
2022-10-19,1676.63,1678.73,1669.86,1669.86,238594
2022-10-20,1669.5,1670.66,1658.57,1661,282931
2022-10-21,1658.12,1661.68,1650.97,1653.75,409805
2022-10-24,1655.91,1667.86,1655.76,1667.53,320113
2022-10-25,1668.06,1670.65,1656.62,1661.43,342468
2022-10-26,1662.19,1671.58,1660.98,1667.28,567509
2022-10-27,1670.65,1671.84,1665.25,1668.86,1483913
2022-10-28,1671.7,1672,1664.49,1666.46,549729
2022-10-31,1669.37,1672.81,1666.87,1671.63,360833
2022-11-01,1671.56,1685.91,1671.56,1683.93,531698
2022-11-02,1685.41,1705.2,1685.25,1704.5,604943
2022-11-03,1708.21,1715.71,1707.28,1714.8,474133
2022-11-04,1718.72,1735.55,1718.09,1731.88,466369
2022-11-07,1734.28,1735.96,1726.17,1727.97,405013
2022-11-08,1730.53,1741.34,1729.08,1740.39,330427
2022-11-09,1740.29,1741.14,1732.14,1736.6,281290
2022-11-10,1737.37,1740.43,1726.7,1740.43,315863
2022-11-11,1746.87,1753.77,1746.87,1751.24,616901
2022-11-14,1752.62,1756.28,1751.71,1754.37,357367
2022-11-15,1757.18,1759.36,1736.21,1742.28,564314
2022-11-16,1737.39,1745.15,1736.97,1739.42,298814
2022-11-17,1738.24,1745.79,1737.14,1745.79,234475
2022-11-18,1745.38,1749.3,1743.4,1746.75,286278
2022-11-21,1747.24,1748.48,1740.83,1741.91,477194
2022-11-22,1742.35,1746.03,1735.08,1736.41,315843
2022-11-23,1738.31,1742.83,1734.67,1736.15,309404
2022-11-24,1733.57,1734.48,1727.62,1730.68,344758
2022-11-25,1728.84,1730.09,1725.12,1727.79,315939
2022-11-28,1728.75,1733.14,1720.84,1721.5,421892
2022-11-29,1726.14,1737.91,1723.68,1737.91,453880
2022-11-30,1738.63,1759.72,1738.63,1759.72,399347
2022-12-01,1763.06,1767.25,1755,1761.2,356634
2022-12-02,1761.54,1766.48,1757.98,1760.36,597654
2022-12-05,1766.01,1778.08,1764.83,1777.45,941403
2022-12-06,1777.99,1781.28,1773.12,1775.74,355176
2022-12-07,1775.85,1779.32,1767.22,1770.92,537678
2022-12-08,1773.56,1775.32,1768.99,1771.97,302099
2022-12-09,1773.99,1783.81,1773.99,1777.59,387239
2022-12-12,1788.95,1794.87,1786.85,1792.41,936051
2022-12-13,1799.7,1806.79,1798.4,1806.79,1022972
2022-12-14,1806.55,1820.22,1806.3,1813.38,819337
2022-12-15,1815.98,1816.56,1796.19,1798.85,768029
2022-12-16,1798.7,1798.7,1786.74,1787.49,602118
2022-12-19,1788.48,1793.45,1774.44,1774.8,625905
2022-12-20,1774.64,1777.19,1748.9,1750.7,566660
2022-12-21,1753.9,1761.6,1753.9,1760.78,518331
2022-12-22,1763.71,1764.57,1755.27,1758.66,392915
2022-12-23,1757.23,1764.83,1753.87,1762.09,291895
2022-12-27,1766.68,1769.29,1759.34,1763.04,310685
2022-12-28,1763.02,1764.1,1752.8,1760.76,350964
2022-12-29,1759.62,1761.48,1756.55,1760.32,225926
2022-12-30,1758.94,1766.92,1758.21,1766.73,352329
2023-01-02,1768.98,1779.27,1768.61,1779.27,356843
2023-01-03,1784.31,1793.51,1783.28,1787.89,527835
2023-01-04,1793.25,1796.05,1785.97,1789.53,406251
2023-01-05,1789.72,1792.71,1787.06,1787.84,419255
2023-01-06,1788.05,1791.51,1785.85,1788.15,298830
2023-01-09,1787.25,1794.87,1786.22,1793.33,456214
2023-01-10,1799.84,1800.51,1792.35,1798.92,366745
2023-01-11,1806.02,1808.26,1801.82,1808.26,429438
2023-01-12,1809.12,1828.95,1809.09,1827.43,619758
2023-01-13,1826,1833.91,1820.74,1830.26,575715
2023-01-16,1831.74,1849.58,1831.19,1848.23,536710
2023-01-17,1848.91,1854.41,1835.91,1836.41,476283
2023-01-18,1845.57,1849.6,1838.34,1847.58,384490
2023-01-19,1845.23,1847.74,1838.46,1838.46,378702
2023-01-20,1839.73,1849.82,1839.73,1847.09,359895
2023-01-23,1845.56,1848.72,1838.95,1844.9,292957
2023-01-24,1848.23,1854.23,1845.19,1848.26,487737
2023-01-25,1848.52,1864.32,1848.52,1863.02,522566
2023-01-26,1865.49,1885.11,1865.49,1882.38,695000
2023-01-27,1885.33,1893.92,1885.05,1886.61,569936
2023-01-30,1890.96,1897.15,1878.78,1882.32,428237
2023-01-31,1883.75,1887.1,1875.04,1881.11,436417
2023-02-01,1884.7,1889.2,1883.36,1884.22,531709
2023-02-02,1889.98,1896.75,1889.57,1896.32,807273
2023-02-03,1897.56,1899.52,1892.15,1892.29,841065
2023-02-06,1893.16,1902.24,1893.16,1899.22,497383
2023-02-07,1901.53,1903.45,1894.43,1895.07,620542
2023-02-08,1902.32,1903.3,1886.06,1887.18,515153
2023-02-09,1889.13,1903.06,1889.13,1892.03,619814
2023-02-10,1892.36,1894.33,1874.04,1874.04,458967
2023-02-13,1878.04,1885.5,1874.1,1884.74,500876
2023-02-14,1896.19,1903.45,1886.2,1887.34,436074
2023-02-15,1888.07,1889.26,1871.27,1874.11,567887
2023-02-16,1873.33,1884.77,1872.81,1882.3,444495
2023-02-17,1880.87,1884.89,1879.44,1882.21,442493
2023-02-20,1885.08,1887.02,1876.88,1879.04,493103
2023-02-21,1878.73,1880.42,1867.13,1868.77,491186
2023-02-22,1870.31,1873.37,1858.95,1866.52,989931
2023-02-23,1868.08,1872.96,1867.17,1870.59,427122
2023-02-27,1873.43,1879.66,1870.43,1879.45,456883
2023-02-28,1878.77,1888.47,1877.88,1888.47,819817
2023-03-01,1892.32,1906,1891.6,1904.57,672017
2023-03-02,1905.45,1907.4,1894.54,1897,520547
2023-03-03,1900.61,1912.34,1900.61,1908.26,495033
2023-03-06,1911.48,1917.96,1905.39,1909.22,525463
2023-03-07,1908.88,1910.9,1904.61,1907.86,314152
2023-03-08,1906.89,1909.79,1905.41,1908.32,2473776
2023-03-09,1909.16,1911.57,1908.01,1911.24,268687
2023-03-10,1905.77,1907.07,1893.85,1899.41,786713
2023-03-13,1887,1887.4,1843.89,1851.27,1114807
2023-03-14,1860.45,1883.41,1860.45,1881.94,847672
2023-03-15,1890.53,1894.02,1860.77,1866.78,586754
2023-03-16,1865.5,1869.02,1861.8,1865.54,460056
2023-03-17,1875.76,1881.63,1869.82,1871.57,507655
2023-03-20,1870.46,1870.8,1860.79,1862.3,506196
2023-03-21,1863.79,1877.34,1863.79,1869.79,341213
2023-03-22,1872.1,1873.17,1867.16,1868.05,320253
2023-03-23,1868.06,1869.69,1864.28,1865.31,209440
2023-03-24,1865.04,1865.04,1858.79,1859.52,4652543
2023-03-27,1861.84,1864.09,1860.17,1862.72,298177
2023-03-28,1862.26,1867.02,1856.92,1867.02,513034
2023-03-29,1865.94,1865.94,1858.91,1864.12,610236
2023-03-30,1868.37,1870.23,1865.56,1866.62,354641
2023-03-31,1869.35,1870.69,1867.1,1867.1,228945
2023-04-03,1872.55,1872.84,1866.87,1866.87,384497
2023-04-04,1872.4,1887.82,1871.55,1887.82,577793
2023-04-05,1889.28,1894.78,1884.23,1892,385851
2023-04-06,1894.38,1907.96,1894.38,1906.54,667920
2023-04-11,1908.81,1908.82,1890.19,1897.03,566391
2023-04-12,1898.96,1902.22,1893.18,1897.23,356844
2023-04-13,1898.59,1902.25,1896.93,1902.09,1127806
2023-04-14,1903.89,1914.27,1901.05,1912.76,435217
2023-04-17,1915.54,1917.01,1910.71,1914.52,524774
2023-04-18,1922.61,1924.49,1916.12,1916.75,1939060
2023-04-19,1916.82,1917.45,1906.38,1906.99,808178
2023-04-20,1905.21,1912.93,1905.21,1907.25,444238
2023-04-21,1910.93,1911,1902.38,1907.34,310286
2023-04-24,1905.33,1907.1,1897.31,1900.05,509231
2023-04-25,1897.77,1899.9,1883.72,1896.97,1709808
2023-04-26,1895.76,1900.94,1894.29,1899.13,617113
2023-04-27,1904.9,1904.9,1898.01,1900.26,747818
2023-04-28,1904.71,1906.97,1902.25,1903.59,681423
2023-05-02,1905.42,1907.96,1900.94,1901.44,394884
2023-05-03,1905.63,1906.35,1902.42,1906.17,755513
2023-05-04,1907.03,1913.31,1907.03,1913.11,394009
2023-05-05,1915.44,1916.66,1910.22,1915.14,752236
2023-05-08,1918.42,1924.87,1911.47,1921.79,509732
2023-05-09,1925.23,1927.26,1919.79,1920.91,444942
2023-05-10,1924.33,1924.33,1916.47,1918.21,518801
2023-05-11,1912.6,1919.23,1908.78,1910.36,372023
2023-05-12,1909.31,1912.99,1903.3,1907.63,360565
2023-05-15,1909.01,1909.71,1895.27,1899.86,531845
2023-05-16,1903.51,1911.16,1903.51,1909.12,654559
2023-05-17,1906.03,1907.24,1899.48,1899.54,255034
2023-05-19,1900.31,1901.72,1885.81,1889.15,452405
2023-05-22,1887.09,1887.16,1875.64,1878.49,400083
2023-05-23,1878.41,1882.85,1876.29,1877.53,617510
2023-05-24,1871.53,1876.14,1861.58,1862.72,401824
2023-05-25,1855.23,1858.04,1847.86,1849.5,447056
2023-05-26,1850.28,1871.48,1848.81,1869.73,385101
2023-05-29,1871.86,1880.61,1871.86,1877,381565
2023-05-30,1877.85,1883.31,1875.85,1883.31,256203
2023-05-31,1882.52,1896.01,1878.57,1896.01,578893
2023-06-01,1892.76,1900.82,1889.6,1894.26,449787
2023-06-02,1893.96,1900.25,1893.96,1898.56,389819
2023-06-05,1899.69,1902.32,1889.85,1895.31,320218
2023-06-06,1887.57,1892.97,1883.81,1886.66,433887
2023-06-07,1885.64,1893.55,1885.64,1888.75,327124
2023-06-08,1885.55,1886.44,1877.81,1877.81,265298
2023-06-09,1878.62,1885.92,1878.18,1885.66,408192
2023-06-12,1886.13,1893.56,1880.01,1880.89,289520
2023-06-13,1883.03,1890.16,1881.67,1882.67,474163
2023-06-14,1884.48,1885.7,1868.98,1876.11,379851
2023-06-15,1878.26,1887.07,1878.26,1884.8,1082971
2023-06-16,1887.21,1898.86,1887.21,1892.59,10189439
2023-06-19,1897.32,1899.36,1892.17,1893.77,553772
2023-06-20,1903.66,1904.09,1897.96,1901.14,427074
2023-06-21,1902.05,1907.74,1900.1,1907.13,409917
2023-06-22,1906.97,1913.74,1903.67,1906.63,593126
2023-06-26,1909.98,1912.06,1889.97,1889.97,492909
2023-06-27,1890.7,1890.7,1881.79,1885.75,376171
2023-06-28,1885.99,1892.74,1885.68,1889.24,374543
2023-06-29,1888.48,1892.24,1885,1885.67,164216
2023-06-30,1885.23,1888.74,1885.23,1888.25,136721
2023-07-03,1888.37,1891.84,1885.6,1888.46,398288
2023-07-04,1887.59,1888.68,1884.67,1887.83,295937
2023-07-05,1885.97,1888.81,1884.69,1887.1,281124
2023-07-06,1887.45,1890.64,1884.79,1886.02,236471
2023-07-07,1882.7,1887.68,1882.7,1887.38,302303
2023-07-10,1885.96,1889.75,1883.04,1885.07,315800
2023-07-11,1883.19,1888.16,1882.02,1886.5,279361
2023-07-12,1885.63,1896.09,1885.63,1895.53,432968
2023-07-13,1894.53,1900.01,1891.85,1899.5,302023
2023-07-14,1900.8,1900.96,1891.85,1894.43,294035
2023-07-17,1893.96,1895.72,1885.81,1888.1,334146
2023-07-18,1891.61,1894.8,1887.82,1890.59,678848
2023-07-19,1891.55,1901.86,1891.55,1896.4,430264
2023-07-20,1895.88,1895.88,1880.86,1881.89,997471
2023-07-21,1881.31,1893.1,1881.1,1892.45,497575
2023-07-24,1893.61,1898.05,1886.5,1890.27,632368
2023-07-25,1891.2,1899.22,1891.19,1898.34,720180
2023-07-26,1899.88,1900.74,1886.26,1887.34,402737
2023-07-27,1888.41,1896.57,1888.41,1892.62,540125
2023-07-28,1892.97,1898.37,1888.55,1895.98,313313
2023-07-31,1892.97,1895.85,1889.61,1893.18,244643
2023-08-01,1894.37,1899.97,1888.74,1893.34,593693
2023-08-02,1893.26,1894.8,1888.88,1891.94,411842
2023-08-03,1886.45,1886.45,1867.14,1872.31,557656
2023-08-04,1870.51,1870.51,1863.91,1867.63,669114
2023-08-07,1868.21,1870.76,1864.56,1867.21,484114
2023-08-08,1865.47,1868.89,1863.29,1867.86,513767
2023-08-09,1867.08,1871,1865.35,1871,418856
2023-08-10,1872.43,1875.39,1865.12,1865.12,745324
2023-08-11,1865.82,1868.71,1863.53,1865.18,522540
2023-08-14,1861.89,1866.05,1860.96,1862.77,2130785
2023-08-15,1867.95,1872.58,1865,1867.98,401298
2023-08-16,1867.71,1869.25,1861.27,1866.87,422745
2023-08-17,1865.48,1866.75,1859.05,1863.95,684841
2023-08-18,1864.02,1866.89,1859.43,1864.62,818531
2023-08-21,1866.98,1869.72,1860.02,1860.02,895077
2023-08-22,1861.3,1862.7,1855.64,1857.61,800941
2023-08-23,1855.56,1859.16,1851.48,1856.01,408160
2023-08-24,1857.06,1858.71,1842.31,1843,531059
2023-08-25,1843.51,1847.31,1840.89,1843.78,310425
2023-08-28,1845.06,1846.14,1834.49,1834.49,459268
2023-08-29,1835.18,1837.56,1828.55,1832.06,506385
2023-08-30,1832.64,1833.8,1829.09,1831.77,296005
2023-08-31,1831.89,1833.73,1821.67,1821.67,744930
2023-09-01,1828.63,1839.7,1828.19,1838.41,697257
2023-09-04,1838.38,1858.74,1838.38,1855.89,571831
2023-09-05,1855.92,1860.74,1853.35,1859.11,1624933
2023-09-06,1862.48,1872.64,1862.48,1872.64,529007
2023-09-07,1873.2,1881.07,1867.1,1881.07,781509
2023-09-08,1885.7,1887.96,1879.1,1880.56,494356
2023-09-11,1881.87,1884.21,1871.02,1873.83,243900
2023-09-12,1866.52,1866.52,1845.52,1847.31,2123759
2023-09-13,1842.94,1842.94,1825.96,1828.74,654631
2023-09-14,1827.27,1827.27,1817.04,1822.42,560930
2023-09-15,1823.62,1841.56,1823.62,1841.04,569209
2023-09-18,1839.2,1839.2,1822.33,1825.32,441756
2023-09-19,1823.24,1825.19,1813.35,1814.59,485207
2023-09-20,1831.62,1836.4,1828.79,1830.96,611657
2023-09-21,1830.8,1834.35,1823.11,1826.56,1099258
2023-09-22,1820.96,1830.58,1820.96,1826.67,446869
2023-09-25,1821.95,1825.96,1820.43,1823.14,288672
2023-09-26,1822.53,1826.72,1821.49,1823.91,308589
2023-09-27,1826.19,1864.63,1825.56,1861.39,768123
2023-09-28,1862.2,1867.73,1848.93,1851.1,544361
2023-09-29,1851.58,1857.95,1848.92,1855.19,320511
2023-10-02,1857.52,1863.37,1856.33,1859.65,257171
2023-10-03,1859.16,1859.92,1852.03,1852.96,340530
2023-10-04,1850.04,1853.55,1841.6,1847.38,368264
2023-10-05,1846.82,1851.36,1838.99,1842.91,340490
2023-10-06,1841.51,1842.48,1830.88,1833.54,356717
2023-10-09,1832.16,1834.21,1818.16,1819.47,384120
2023-10-10,1815.76,1817.62,1808.66,1814.72,753691
2023-10-11,1811.35,1818.92,1810.93,1818.48,456996
2023-10-12,1819.39,1827.21,1818.76,1822.46,523110
2023-10-13,1823.67,1824.62,1817.74,1820.15,293352
2023-10-16,1819.59,1823.01,1810.39,1810.4,319807
2023-10-17,1811.63,1814.62,1808.56,1810.74,340802
2023-10-18,1807.87,1810.97,1806.32,1809.68,216000
2023-10-19,1807.72,1811.21,1804.65,1806.76,399639
2023-10-20,1809.76,1809.77,1797.33,1801.52,267359
2023-10-23,1800.3,1801.87,1794.15,1794.51,217138
2023-10-24,1799,1806.41,1797.19,1801.37,378870
2023-10-25,1801.41,1803.35,1796.25,1800.09,351043
2023-10-26,1800.34,1800.62,1795.45,1799.32,377503
2023-10-27,1799.21,1802.17,1795.8,1797.51,322363
2023-10-30,1796.21,1797.78,1788.28,1790.12,224683
2023-10-31,1787.87,1791.59,1784.83,1785.43,432033
2023-11-01,1775.64,1781.53,1771.21,1776.44,354753
2023-11-02,1769.86,1784.81,1765.86,1781.04,541369
2023-11-03,1773.26,1778.69,1770.76,1774.27,355320
2023-11-06,1772.17,1803.79,1772.17,1795.6,861641
2023-11-07,1795.26,1799.49,1786.79,1789.18,429811
2023-11-08,1788.98,1792.9,1783.3,1783.88,467668
2023-11-09,1786.05,1795.14,1786.05,1791.73,295407
2023-11-10,1794.13,1797.61,1784.21,1786.1,258127
2023-11-13,1784.06,1786.31,1777.32,1779.38,359431
2023-11-14,1777.63,1781.35,1775.28,1777.53,363265
2023-11-15,1779.91,1787.44,1772.97,1773.78,581484
2023-11-16,1774.86,1779.87,1772.02,1779.49,810285
2023-11-17,1777.04,1778.49,1769.85,1775.64,916182
2023-11-20,1774.93,1774.93,1759.42,1759.62,595836
2023-11-21,1758.7,1760.23,1747.22,1748.88,628067
2023-11-22,1750.16,1753.55,1748.79,1749.78,336580
2023-11-23,1751.3,1756.51,1750.03,1753.6,352160
2023-11-24,1752.42,1765.72,1750.97,1763.6,436129
2023-11-27,1766.24,1768.59,1760.39,1764.12,1410703
2023-11-28,1759.09,1760.3,1753,1753.89,514881
2023-11-29,1754.14,1755.52,1745.75,1751.35,302646
2023-11-30,1751.32,1757.84,1750.01,1752.18,611708
2023-12-01,1753.68,1754.58,1751.08,1754.06,324183
2023-12-04,1753.27,1755.07,1744.16,1745.33,379219
2023-12-05,1745.36,1747.73,1740.71,1741.06,412371
2023-12-06,1741.57,1745.31,1738.19,1744.48,387784
2023-12-07,1742.37,1743.98,1738.46,1742.72,412179
2023-12-08,1742.55,1747.81,1740.33,1746.08,318723
2023-12-11,1747.74,1765.04,1747.74,1763.95,344907
2023-12-12,1767.37,1778.46,1767.37,1777.48,313536
2023-12-13,1779.22,1779.65,1771.71,1777.56,305578
2023-12-14,1779.9,1787.05,1779.9,1785.51,546371
2023-12-15,1785.7,1788.82,1780.96,1781.18,522773
2023-12-18,1779.61,1780.29,1772.34,1775.73,266624
2023-12-19,1774.54,1776.29,1769.91,1771.19,363411
2023-12-20,1766.56,1769.21,1759.9,1761.13,342341
2023-12-21,1758.8,1763.81,1755.88,1759.82,307516
2023-12-22,1757.48,1762.78,1756.19,1760.9,338716
2023-12-27,1760.01,1763.75,1757.56,1760.11,316558
2023-12-28,1760.57,1770.21,1760.57,1767.09,340127
2023-12-29,1766.65,1770.39,1766.44,1768.56,301702
2024-01-02,1768.03,1771.77,1766.55,1768.95,281338
2024-01-03,1769.75,1798.39,1769.75,1795.81,731459
2024-01-04,1804.53,1823.17,1802.05,1820.72,603058
2024-01-05,1824.52,1825.38,1816.97,1819.02,329567
2024-01-08,1818.7,1821.08,1811.93,1812.83,470365
2024-01-09,1817.46,1825.06,1817.04,1821.45,252395
2024-01-10,1820.03,1820.46,1809.64,1812.04,336540
2024-01-11,1813.14,1818.18,1810.63,1816.05,515535
2024-01-12,1816.17,1827,1815.53,1824.16,463553
2024-01-15,1823.09,1828.22,1818.56,1821,342051
2024-01-16,1823.03,1827.82,1823,1824.66,374596
2024-01-17,1824.56,1826.24,1815.43,1815.71,249821
2024-01-18,1814.01,1815.48,1812.22,1814.62,481537
2024-01-19,1814.72,1817.3,1810.94,1815.06,320775
2024-01-22,1814.72,1814.85,1793.21,1799.36,508540
2024-01-23,1793.99,1795.93,1788.14,1789.78,231228
2024-01-24,1788.49,1789.92,1772.17,1772.56,480494
2024-01-25,1771.45,1779.33,1761.41,1772.98,359647
2024-01-26,1767.17,1773.04,1766.96,1770.59,211870
2024-01-29,1767.42,1776.79,1765.87,1765.87,314662
2024-01-30,1764.56,1768.94,1760.71,1760.71,324649
2024-01-31,1761.13,1771.06,1760.84,1770.08,371189
2024-02-01,1770.09,1779.18,1768.76,1776.17,417753
2024-02-02,1775.89,1780.8,1772.66,1780.34,413684
2024-02-05,1781.44,1787.95,1780.02,1782.72,447526
2024-02-06,1784.19,1794.09,1782.93,1793.14,1169007
2024-02-07,1799.16,1803.57,1794.1,1796.8,378233
2024-02-08,1794.74,1795.3,1779.59,1784.91,376316
2024-02-09,1781.76,1783.52,1774.34,1778.92,363904
2024-02-12,1775.47,1780.92,1775.47,1778.64,274706
2024-02-13,1774.22,1774.35,1765.76,1768.92,374845
2024-02-14,1767.02,1769.2,1763.43,1765.48,299043
2024-02-15,1764.31,1767.51,1761.34,1761.54,314635
2024-02-16,1760.94,1767.19,1759.61,1766.71,247131
2024-02-19,1766.72,1769.08,1762.75,1766.56,311877
2024-02-20,1763.54,1767.81,1760.2,1767.59,405175
2024-02-21,1769.11,1773.84,1765.05,1767.96,226945
2024-02-22,1771.87,1775.58,1769.13,1775.31,1490507
2024-02-23,1775.73,1780.66,1775.34,1776.73,780761
2024-02-26,1777.17,1780.66,1772.83,1775.7,553957
2024-02-27,1774.47,1776.93,1770.55,1772.22,846870
2024-02-28,1772.5,1780.55,1770.92,1777.62,375256
2024-02-29,1776.77,1776.77,1755.17,1755.17,796663
2024-03-01,1750.61,1752.41,1745.47,1749.59,405494
2024-03-04,1749.72,1754.34,1745.63,1752.35,540925
2024-03-05,1754.04,1771.55,1753.75,1771.55,532098
2024-03-06,1772.15,1778.98,1767.45,1769.5,455239
2024-03-07,1770.04,1770.78,1761.79,1762.78,318970
2024-03-08,1763.5,1768.01,1760.28,1763.29,366536
2024-03-11,1765.42,1768.69,1760.19,1762.45,282327
2024-03-12,1761.17,1764.35,1758.56,1760.89,298784
2024-03-13,1759.26,1761.38,1751.93,1753.12,379525
2024-03-14,1750.1,1755.37,1750.04,1752.18,224611
2024-03-15,1752.47,1754.1,1749.2,1750.63,257708
2024-03-18,1751.41,1755.97,1749.94,1750.21,382524
2024-03-19,1750.61,1754.42,1749.92,1751.57,209512
2024-03-20,1751.92,1754.88,1747.61,1752.94,285227
2024-03-21,1752.67,1765.09,1752.67,1765.09,417553
2024-03-22,1767.3,1769.39,1755.86,1756.4,391615
2024-03-25,1755.76,1760.84,1745.79,1748.63,355678
2024-03-26,1747.86,1753.86,1742.88,1746.47,313146
2024-03-27,1744.88,1747.54,1741.09,1742.46,219330
2024-03-28,1742.44,1748.48,1741.63,1743.11,316754
2024-04-02,1743.51,1751.05,1741.49,1748.99,557747
2024-04-03,1753.93,1753.93,1742.98,1743.49,611170
2024-04-04,1749.44,1755.89,1745.88,1750.61,454625
2024-04-05,1750.9,1762.16,1750.42,1759.65,730310
2024-04-08,1759.6,1769.4,1759.6,1766.3,588976
2024-04-09,1768.59,1775.07,1767.51,1771.13,518190
2024-04-10,1772.35,1782.71,1772.35,1781.95,717517
2024-04-11,1783.07,1790.71,1778.87,1781.81,511859
2024-04-12,1784.65,1799.62,1784.28,1791.02,699944
2024-04-15,1791.03,1793.22,1785.1,1789.22,425016
2024-04-16,1788.67,1789.33,1778.44,1779.36,295962
2024-04-17,1780.04,1787.22,1779.41,1784.67,249141
2024-04-18,1781.65,1782.89,1777.84,1778.07,352535
2024-04-19,1779.28,1781.28,1772.13,1774.37,382116
2024-04-22,1775.71,1779.33,1773.16,1773.81,318476
2024-04-23,1772.12,1781.71,1772.12,1779.38,566848
2024-04-24,1779.17,1786.67,1777.94,1783.99,347216
2024-04-25,1785.18,1791.78,1784.56,1788.26,415568
2024-04-26,1787.05,1788.49,1782.45,1785.07,470206
2024-04-29,1786.36,1790.17,1784.95,1786.27,467518
2024-04-30,1785.41,1789.67,1782.33,1784.3,399039
2024-05-02,1785.19,1789.39,1782.91,1788.53,574191
2024-05-03,1788.43,1791.45,1785.51,1785.51,408929
2024-05-06,1786.41,1787.56,1780.63,1781.28,471881
2024-05-07,1778.73,1782.08,1776.87,1779.43,735106
2024-05-08,1779.45,1780.12,1777.4,1778.11,544866
2024-05-10,1778.83,1782.26,1777.12,1779.73,864118
2024-05-13,1783.23,1783.65,1773.48,1777.72,557960
2024-05-14,1779.99,1782.3,1776.56,1778.04,753490
2024-05-15,1781.12,1781.46,1771.38,1771.38,663682
2024-05-16,1772.51,1775.21,1759.94,1760.43,510250
2024-05-17,1764.59,1772.58,1759.64,1763.37,504246
2024-05-20,1762.96,1765.79,1747.34,1747.34,544748
2024-05-21,1746.18,1757.11,1745.93,1755.35,438723
2024-05-22,1758.1,1765.07,1753.5,1764.93,409123
2024-05-23,1763.18,1766.13,1754.77,1762.38,454202
2024-05-24,1759.26,1770.5,1757.42,1768.48,365695
2024-05-27,1765.99,1771.22,1761.48,1766.68,407985
2024-05-28,1762.2,1777.35,1761.32,1768.25,679983
2024-05-29,1765.78,1770.05,1762.5,1763.54,362902
2024-05-30,1762.84,1766.1,1761.36,1763.53,1007329
2024-05-31,1763.42,1777.66,1762.69,1777.45,432603
2024-06-03,1777.55,1783.61,1775.43,1777.15,493809
2024-06-04,1777.39,1780.91,1772.03,1774.9,424294
2024-06-05,1773.84,1783.17,1773.61,1782.41,508393
2024-06-06,1787.7,1815.6,1787.7,1808.49,816040
2024-06-07,1808.68,1814.35,1806.46,1810.59,597757
2024-06-10,1803.07,1804.1,1785.32,1788.83,686778
2024-06-11,1800.01,1800.68,1791.72,1794.96,871573
2024-06-12,1791.49,1793.1,1787.48,1787.84,510711
2024-06-13,1788.54,1789.11,1780.99,1782.06,372078
2024-06-14,1779.66,1779.66,1767.73,1772.47,713342
2024-06-17,1765.88,1765.88,1746.31,1750.8,2314188
2024-06-18,1749.82,1751.61,1745.14,1745.95,1198883
2024-06-19,1746.41,1748.43,1734.6,1734.6,2059219
2024-06-20,1734.26,1744.8,1734.09,1742.33,398380
2024-06-21,1744.79,1766.16,1744.79,1761.85,481496
2024-06-25,1761.92,1763.18,1752.4,1752.56,455309
2024-06-26,1752.81,1753.88,1748.46,1748.71,262981
2024-06-27,1746.82,1750.44,1744.51,1750.14,184756
2024-06-28,1747.33,1749.1,1744.9,1744.9,272595
2024-07-01,1743.51,1747.98,1738.87,1741.41,445666
2024-07-02,1739.32,1739.97,1728.88,1732.08,923170
2024-07-03,1730.73,1747.21,1730.11,1746.39,502304
2024-07-04,1738.84,1752.36,1738.84,1749.63,609127
2024-07-05,1749.01,1757.94,1749.01,1755.28,397206
2024-07-08,1755.63,1772.09,1755.23,1769.09,298321
2024-07-09,1771.99,1777.2,1759.18,1761.32,407948
2024-07-10,1762.22,1764.02,1753.32,1753.55,293820
2024-07-11,1751.37,1756.59,1750.03,1755.89,314240
2024-07-12,1754.13,1756.48,1753.23,1754.52,196213
2024-07-15,1750.32,1755.66,1750.32,1754.18,290100
2024-07-16,1755.69,1757.73,1753.02,1753.02,420838
2024-07-17,1752.57,1754.29,1749.49,1752.77,272231
2024-07-18,1751.59,1754.25,1747.4,1748.74,441795
2024-07-19,1746.81,1749.76,1745.39,1748.13,462627
2024-07-22,1746.19,1747.88,1741.38,1742.78,2811855
2024-07-23,1741.44,1747.9,1741.3,1742.16,733412
2024-07-24,1742.35,1746,1742.1,1744.37,258747
2024-07-25,1741.62,1744.43,1736.97,1736.97,602396
2024-07-26,1739.5,1750.52,1735.26,1739.38,627905
2024-07-29,1736.96,1739.14,1731.78,1734,369585
2024-07-30,1732.83,1739.57,1732.19,1736.78,333442
2024-07-31,1735.55,1745.59,1735.55,1743.93,298829
2024-08-01,1744.3,1746.3,1739.05,1740.35,465120
2024-08-02,1739.82,1740.86,1735.18,1737.92,208022
2024-08-05,1725.47,1725.47,1673.62,1689.98,1221406
2024-08-06,1695.86,1733.96,1695.86,1726.45,721601
2024-08-07,1728.44,1734.83,1728.44,1732.55,489069
2024-08-08,1734.03,1736.1,1728.01,1730.18,295607
2024-08-09,1732.11,1738.2,1731.57,1735,352820
2024-08-12,1737.53,1743.79,1737.53,1738.1,289345
2024-08-13,1737.41,1738.56,1733.65,1733.65,257688
2024-08-14,1732.3,1733.06,1718.29,1727.07,384499
2024-08-15,1727.77,1731.94,1727.45,1728.73,142954
2024-08-16,1727.48,1728.23,1720.8,1722.11,284672
2024-08-19,1721.1,1722.79,1712.27,1716.04,678976
2024-08-21,1715.46,1720.39,1713.31,1718.43,242760
2024-08-22,1716.06,1723.1,1716.06,1719.15,167561
2024-08-23,1719.86,1720.92,1716.06,1717.53,135624
2024-08-26,1716.26,1717.47,1710.96,1710.96,341921
2024-08-27,1710.68,1711.94,1707.11,1709.32,337915
2024-08-28,1706.17,1707.84,1702.81,1704.55,565988
2024-08-29,1706.47,1715.68,1704.99,1711.78,260331
2024-08-30,1710.36,1713.61,1707.6,1708.59,263669
2024-09-02,1709.25,1710.98,1705.81,1709.01,261374
2024-09-03,1706.26,1708.06,1702.45,1704.33,543606
2024-09-04,1700.67,1702.84,1692.18,1697.08,399179
2024-09-05,1694.66,1699.98,1694.66,1697.38,193530
2024-09-06,1695.62,1697.38,1693.79,1696.8,263248
2024-09-09,1696.06,1699.42,1693.13,1694.11,326005
2024-09-10,1694.3,1700.21,1694.3,1698.23,324368
2024-09-11,1697.39,1700.19,1693.24,1695.22,227011
2024-09-12,1695.79,1701.95,1695.05,1700.58,289607
2024-09-13,1698.29,1700.37,1696.35,1698.74,306479
2024-09-16,1697.68,1699.27,1695.46,1697.09,189040
2024-09-17,1697.24,1697.43,1690.06,1691.26,194961
2024-09-18,1694.87,1696.89,1690.6,1692.51,222988
2024-09-19,1692.28,1696.24,1692.28,1695.25,210266
2024-09-20,1694.16,1695.82,1690.41,1691.9,447427
2024-09-23,1690.36,1691.57,1684.36,1685.67,338202
2024-09-24,1684.68,1687.9,1682.9,1684.45,217880
2024-09-25,1682.58,1683.11,1679.11,1681.27,253906
2024-09-26,1680.29,1684.29,1678.61,1683.99,477701
2024-09-27,1682.4,1687.09,1681.15,1684.18,205261
2024-09-30,1683.66,1685.38,1678.15,1679.31,214139
2024-10-01,1678.57,1691.95,1678.57,1688.5,292086
2024-10-02,1687.52,1689.6,1685.76,1687.35,241679
2024-10-03,1686.86,1690.01,1685.24,1687.44,257388
2024-10-04,1686.82,1693.54,1686.81,1689.26,400599
2024-10-07,1688.06,1696.52,1688.06,1695.01,571305
2024-10-08,1697.87,1702.08,1696.84,1700.59,323842
2024-10-09,1699.75,1710.87,1699.01,1709.09,334202
2024-10-10,1713.52,1729.38,1712.64,1729.38,475295
2024-10-11,1728.7,1742.37,1728.7,1738.13