Date,Open,High,Low,Close,Volume
1995-09-01,100,100,100,100,0
1995-09-04,99.8,99.8,99.8,99.8,0
1995-09-05,100.42,100.42,100.42,100.42,0
1995-09-06,99.74,99.74,99.74,99.74,0
1995-09-07,101.3,101.3,101.3,101.3,0
1995-09-08,101.3,101.3,101.3,101.3,0
1995-09-11,100.84,100.84,100.84,100.84,0
1995-09-12,100.24,100.24,100.24,100.24,0
1995-09-13,99.16,99.16,99.16,99.16,0
1995-09-14,98.8,98.8,98.8,98.8,0
1995-09-15,99.3,99.3,99.3,99.3,0
1995-09-18,99.84,99.84,99.84,99.84,0
1995-09-19,99.54,99.54,99.54,99.54,0
1995-09-20,99.19,99.19,99.19,99.19,0
1995-09-21,96.27,96.27,96.27,96.27,0
1995-09-22,94.03,94.03,94.03,94.03,0
1995-09-25,91.16,91.16,91.16,91.16,0
1995-09-26,87.98,87.98,87.98,87.98,0
1995-09-27,88.17,88.17,88.17,88.17,0
1995-09-28,89.07,89.07,89.07,89.07,0
1995-09-29,86.09,86.09,86.09,86.09,0
1995-10-02,83,83,83,83,0
1995-10-03,78.39,78.39,78.39,78.39,0
1995-10-04,72.06,72.06,72.06,72.06,0
1995-10-05,75.03,75.03,75.03,75.03,0
1995-10-06,74.16,74.16,74.16,74.16,0
1995-10-09,77.27,77.27,77.27,77.27,0
1995-10-10,76.42,76.42,76.42,76.42,0
1995-10-11,75.8,75.8,75.8,75.8,0
1995-10-12,76.48,76.48,76.48,76.48,0
1995-10-13,77.48,77.48,77.48,77.48,0
1995-10-16,78.1,78.1,78.1,78.1,0
1995-10-17,78.66,78.66,78.66,78.66,0
1995-10-18,79,79,79,79,0
1995-10-19,79.26,79.26,79.26,79.26,0
1995-10-20,79.35,79.35,79.35,79.35,0
1995-10-23,79.16,79.16,79.16,79.16,0
1995-10-24,79.08,79.08,79.08,79.08,0
1995-10-25,79.14,79.14,79.14,79.14,0
1995-10-26,78.11,78.11,78.11,78.11,0
1995-10-27,75.86,75.86,75.86,75.86,0
1995-10-30,74.88,74.88,74.88,74.88,0
1995-10-31,73.56,73.56,73.56,73.56,0
1995-11-01,72.7,72.7,72.7,72.7,0
1995-11-02,68.09,68.09,68.09,68.09,0
1995-11-03,69.98,69.98,69.98,69.98,0
1995-11-04,70.53,70.53,70.53,70.53,0
1995-11-08,71.27,71.27,71.27,71.27,0
1995-11-09,71.76,71.76,71.76,71.76,0
1995-11-10,71.54,71.54,71.54,71.54,0
1995-11-13,72.18,72.18,72.18,72.18,0
1995-11-14,71.87,71.87,71.87,71.87,0
1995-11-15,71.52,71.52,71.52,71.52,0
1995-11-16,70.98,70.98,70.98,70.98,0
1995-11-17,71.28,71.28,71.28,71.28,0
1995-11-20,72.59,72.59,72.59,72.59,0
1995-11-21,72.19,72.19,72.19,72.19,0
1995-11-22,73.75,73.75,73.75,73.75,0
1995-11-23,73.69,73.69,73.69,73.69,0
1995-11-24,72.56,72.56,72.56,72.56,0
1995-11-27,72.35,72.35,72.35,72.35,0
1995-11-28,72.42,72.42,72.42,72.42,0
1995-11-29,71.12,71.12,71.12,71.12,0
1995-11-30,70.47,70.47,70.47,70.47,0
1995-12-01,70.95,70.95,70.95,70.95,0
1995-12-04,71.9,71.9,71.9,71.9,0
1995-12-05,73.91,73.91,73.91,73.91,0
1995-12-06,74.86,74.86,74.86,74.86,0
1995-12-07,76.14,76.14,76.14,76.14,0
1995-12-08,76.45,76.45,76.45,76.45,0
1995-12-09,76.37,76.37,76.37,76.37,0
1995-12-13,78.04,78.04,78.04,78.04,0
1995-12-14,82.04,82.04,82.04,82.04,0
1995-12-15,82.04,82.04,82.04,82.04,0
1995-12-18,81.04,81.04,81.04,81.04,0
1995-12-19,83.2,83.2,83.2,83.2,0
1995-12-20,83.84,83.84,83.84,83.84,0
1995-12-21,81.01,81.01,81.01,81.01,0
1995-12-22,80.37,80.37,80.37,80.37,0
1995-12-25,81.49,81.49,81.49,81.49,0
1995-12-26,81.85,81.85,81.85,81.85,0
1995-12-27,82.45,82.45,82.45,82.45,0
1995-12-28,82.92,82.92,82.92,82.92,0
1996-01-09,87.35,87.35,87.35,87.35,0
1996-01-10,90.78,90.78,90.78,90.78,0
1996-01-11,91.19,91.19,91.19,91.19,0
1996-01-12,89.99,89.99,89.99,89.99,0
1996-01-15,90.73,90.73,90.73,90.73,0
1996-01-16,87.57,87.57,87.57,87.57,0
1996-01-17,81.65,81.65,81.65,81.65,0
1996-01-18,83.59,83.59,83.59,83.59,0
1996-01-19,85.04,85.04,85.04,85.04,0
1996-01-22,85.27,85.27,85.27,85.27,0
1996-01-23,82.83,82.83,82.83,82.83,0
1996-01-24,81.74,81.74,81.74,81.74,0
1996-01-25,77.97,77.97,77.97,77.97,0
1996-01-26,80.2,80.2,80.2,80.2,0
1996-01-29,80.36,80.36,80.36,80.36,0
1996-01-30,80.95,80.95,80.95,80.95,0
1996-01-31,80.71,80.71,80.71,80.71,0
1996-02-01,81.19,81.19,81.19,81.19,0
1996-02-02,83.56,83.56,83.56,83.56,0
1996-02-05,83.56,83.56,83.56,83.56,0
1996-02-06,83.56,83.56,83.56,83.56,0
1996-02-07,80.81,80.81,80.81,80.81,0
1996-02-08,80.88,80.88,80.88,80.88,0
1996-02-09,80.42,80.42,80.42,80.42,0
1996-02-12,78.79,78.79,78.79,78.79,0
1996-02-13,77.69,77.69,77.69,77.69,0
1996-02-14,77.84,77.84,77.84,77.84,0
1996-02-15,77.86,77.86,77.86,77.86,0
1996-02-16,77.34,77.34,77.34,77.34,0
1996-02-19,76.15,76.15,76.15,76.15,0
1996-02-20,74.53,74.53,74.53,74.53,0
1996-02-21,72.23,72.23,72.23,72.23,0
1996-02-22,70.84,70.84,70.84,70.84,0
1996-02-23,74.4,74.4,74.4,74.4,0
1996-02-26,73.7,73.7,73.7,73.7,0
1996-02-27,72.79,72.79,72.79,72.79,0
1996-02-28,72.47,72.47,72.47,72.47,0
1996-02-29,71.31,71.31,71.31,71.31,0
1996-03-01,70.23,70.23,70.23,70.23,0
1996-03-04,69.22,69.22,69.22,69.22,0
1996-03-05,70.15,70.15,70.15,70.15,0
1996-03-06,70.1,70.1,70.1,70.1,0
1996-03-07,69.94,69.94,69.94,69.94,0
1996-03-11,69.93,69.93,69.93,69.93,0
1996-03-12,69.57,69.57,69.57,69.57,0
1996-03-13,67.7,67.7,67.7,67.7,0
1996-03-14,68.46,68.46,68.46,68.46,0
1996-03-15,67.92,67.92,67.92,67.92,0
1996-03-18,66.69,66.69,66.69,66.69,0
1996-03-19,67.28,67.28,67.28,67.28,0
1996-03-20,68.91,68.91,68.91,68.91,0
1996-03-21,71.95,71.95,71.95,71.95,0
1996-03-22,74.73,74.73,74.73,74.73,0
1996-03-25,76.23,76.23,76.23,76.23,0
1996-03-26,77.93,77.93,77.93,77.93,0
1996-03-27,75.91,75.91,75.91,75.91,0
1996-03-28,75.16,75.16,75.16,75.16,0
1996-03-29,75.63,75.63,75.63,75.63,0
1996-04-01,77.56,77.56,77.56,77.56,0
1996-04-02,80.58,80.58,80.58,80.58,0
1996-04-03,84.67,84.67,84.67,84.67,0
1996-04-04,83.95,83.95,83.95,83.95,0
1996-04-05,81.5,81.5,81.5,81.5,0
1996-04-08,83.02,83.02,83.02,83.02,0
1996-04-09,84.25,84.25,84.25,84.25,0
1996-04-10,83.9,83.9,83.9,83.9,0
1996-04-11,85.73,85.73,85.73,85.73,0
1996-04-12,86.57,86.57,86.57,86.57,0
1996-04-15,87.43,87.43,87.43,87.43,0
1996-04-16,93.19,93.19,93.19,93.19,0
1996-04-17,95.08,95.08,95.08,95.08,0
1996-04-18,92.3,92.3,92.3,92.3,0
1996-04-19,89.65,89.65,89.65,89.65,0
1996-04-22,91.41,91.41,91.41,91.41,0
1996-04-23,94.08,94.08,94.08,94.08,0
1996-04-24,98.7,98.7,98.7,98.7,0
1996-04-25,108.63,108.63,108.63,108.63,0
1996-04-26,105.15,105.15,105.15,105.15,0
1996-04-29,104.28,104.28,104.28,104.28,0
1996-04-30,103.98,103.98,103.98,103.98,0
1996-05-05,103.52,103.52,103.52,103.52,0
1996-05-06,105.81,105.81,105.81,105.81,0
1996-05-07,109.42,109.42,109.42,109.42,0
1996-05-08,111.03,111.03,111.03,111.03,0
1996-05-12,110.66,110.66,110.66,110.66,0
1996-05-13,116.84,116.84,116.84,116.84,0
1996-05-14,112.82,112.82,112.82,112.82,0
1996-05-15,109.23,109.23,109.23,109.23,0
1996-05-16,109.97,109.97,109.97,109.97,0
1996-05-17,109.34,109.34,109.34,109.34,0
1996-05-20,110.88,110.88,110.88,110.88,0
1996-05-21,113.67,113.67,113.67,113.67,0
1996-05-22,116.18,116.18,116.18,116.18,0
1996-05-23,121.18,121.18,121.18,121.18,0
1996-05-24,131.67,131.67,131.67,131.67,0
1996-05-27,144.76,144.76,144.76,144.76,0
1996-05-28,164.49,164.49,164.49,164.49,0
1996-05-29,149.55,149.55,149.55,149.55,0
1996-05-30,141.04,141.04,141.04,141.04,0
1996-05-31,146.91,146.91,146.91,146.91,0
1996-06-03,149.15,149.15,149.15,149.15,0
1996-06-04,144.69,144.69,144.69,144.69,0
1996-06-05,136.86,136.86,136.86,136.86,0
1996-06-06,138.12,138.12,138.12,138.12,0
1996-06-07,140.73,140.73,140.73,140.73,0
1996-06-10,150.4,150.4,150.4,150.4,0
1996-06-11,151.63,151.63,151.63,151.63,0
1996-06-13,148.56,148.56,148.56,148.56,0
1996-06-14,146.86,146.86,146.86,146.86,0
1996-06-17,170.13,170.13,170.13,170.13,0
1996-06-18,179,179,179,179,0
1996-06-19,171.28,171.28,171.28,171.28,0
1996-06-20,171.7,171.7,171.7,171.7,0
1996-06-21,180.66,180.66,180.66,180.66,0
1996-06-24,195.64,195.64,195.64,195.64,0
1996-06-25,205.03,205.03,205.03,205.03,0
1996-06-26,213.82,213.82,213.82,213.82,0
1996-06-27,227.7,227.7,227.7,227.7,0
1996-06-28,204.13,204.13,204.13,204.13,0
1996-07-01,198.63,198.63,198.63,198.63,0
1996-07-02,209.36,209.36,209.36,209.36,0
1996-07-04,227.79,227.79,227.79,227.79,0
1996-07-05,216.39,216.39,216.39,216.39,0
1996-07-08,190.15,190.15,190.15,190.15,0
1996-07-09,181.57,181.57,181.57,181.57,0
1996-07-10,168.79,168.79,168.79,168.79,0
1996-07-11,156.08,156.08,156.08,156.08,0
1996-07-12,159.9,159.9,159.9,159.9,0
1996-07-15,174.59,174.59,174.59,174.59,0
1996-07-16,173.92,173.92,173.92,173.92,0
1996-07-17,164.04,164.04,164.04,164.04,0
1996-07-18,161.38,161.38,161.38,161.38,0
1996-07-19,163.15,163.15,163.15,163.15,0
1996-07-22,159.51,159.51,159.51,159.51,0
1996-07-23,155.57,155.57,155.57,155.57,0
1996-07-24,146.42,146.42,146.42,146.42,0
1996-07-25,147.94,147.94,147.94,147.94,0
1996-07-26,147.82,147.82,147.82,147.82,0
1996-07-29,153.89,153.89,153.89,153.89,0
1996-07-30,152.24,152.24,152.24,152.24,0
1996-07-31,152.15,152.15,152.15,152.15,0
1996-08-01,158.05,158.05,158.05,158.05,0
1996-08-02,164.57,164.57,164.57,164.57,0
1996-08-05,172.02,172.02,172.02,172.02,0
1996-08-06,166.11,166.11,166.11,166.11,0
1996-08-07,166.11,166.11,166.11,166.11,0
1996-08-08,168.51,168.51,168.51,168.51,0
1996-08-09,170.68,170.68,170.68,170.68,0
1996-08-12,172.59,172.59,172.59,172.59,0
1996-08-13,177.11,177.11,177.11,177.11,0
1996-08-14,182.77,182.77,182.77,182.77,0
1996-08-15,189.39,189.39,189.39,189.39,0
1996-08-16,187.67,187.67,187.67,187.67,0
1996-08-19,183.34,183.34,183.34,183.34,0
1996-08-20,182.02,182.02,182.02,182.02,0
1996-08-21,175.88,175.88,175.88,175.88,0
1996-08-22,180.87,180.87,180.87,180.87,0
1996-08-23,182.07,182.07,182.07,182.07,0
1996-08-26,181.95,181.95,181.95,181.95,0
1996-08-27,183.39,183.39,183.39,183.39,0
1996-08-28,180.38,180.38,180.38,180.38,0
1996-08-29,180.96,180.96,180.96,180.96,0
1996-08-30,182.64,182.64,182.64,182.64,0
1996-09-02,185.52,185.52,185.52,185.52,0
1996-09-03,183.9,183.9,183.9,183.9,0
1996-09-04,185,185,185,185,0
1996-09-05,182.83,182.83,182.83,182.83,0
1996-09-06,175.23,175.23,175.23,175.23,0
1996-09-09,175.97,175.97,175.97,175.97,0
1996-09-10,171.58,171.58,171.58,171.58,0
1996-09-11,166.73,166.73,166.73,166.73,0
1996-09-12,166.06,166.06,166.06,166.06,0
1996-09-13,171.72,171.72,171.72,171.72,0
1996-09-16,173.53,173.53,173.53,173.53,0
1996-09-17,174.28,174.28,174.28,174.28,0
1996-09-18,174.32,174.32,174.32,174.32,0
1996-09-19,174.26,174.26,174.26,174.26,0
1996-09-20,173.08,173.08,173.08,173.08,0
1996-09-23,167.48,167.48,167.48,167.48,0
1996-09-24,157.16,157.16,157.16,157.16,0
1996-09-25,159.7,159.7,159.7,159.7,0
1996-09-26,164.24,164.24,164.24,164.24,0
1996-09-27,162.52,162.52,162.52,162.52,0
1996-09-30,165.93,165.93,165.93,165.93,0
1996-10-01,165.57,165.57,165.57,165.57,0
1996-10-02,163.9,163.9,163.9,163.9,0
1996-10-03,163.45,163.45,163.45,163.45,0
1996-10-04,161.38,161.38,161.38,161.38,0
1996-10-07,163.51,163.51,163.51,163.51,0
1996-10-08,169.9,169.9,169.9,169.9,0
1996-10-09,181.64,181.64,181.64,181.64,0
1996-10-10,184.67,184.67,184.67,184.67,0
1996-10-11,181.75,181.75,181.75,181.75,0
1996-10-14,186.37,186.37,186.37,186.37,0
1996-10-15,186.14,186.14,186.14,186.14,0
1996-10-16,182.36,182.36,182.36,182.36,0
1996-10-17,177.81,177.81,177.81,177.81,0
1996-10-18,180.41,180.41,180.41,180.41,0
1996-10-21,184.02,184.02,184.02,184.02,0
1996-10-22,183.72,183.72,183.72,183.72,0
1996-10-23,187.56,187.56,187.56,187.56,0
1996-10-24,185.28,185.28,185.28,185.28,0
1996-10-25,179.49,179.49,179.49,179.49,0
1996-10-28,176.52,176.52,176.52,176.52,0
1996-10-29,175.7,175.7,175.7,175.7,0
1996-10-30,178.78,178.78,178.78,178.78,0
1996-10-31,177.99,177.99,177.99,177.99,0
1996-11-01,178.64,178.64,178.64,178.64,0
1996-11-04,180.54,180.54,180.54,180.54,0
1996-11-05,183.95,183.95,183.95,183.95,0
1996-11-06,184.35,184.35,184.35,184.35,0
1996-11-10,186.07,186.07,186.07,186.07,0
1996-11-11,188.74,188.74,188.74,188.74,0
1996-11-12,190.2,190.2,190.2,190.2,0
1996-11-13,190.74,190.74,190.74,190.74,0
1996-11-14,187.75,187.75,187.75,187.75,0
1996-11-15,188.28,188.28,188.28,188.28,0
1996-11-18,190.65,190.65,190.65,190.65,0
1996-11-19,190.88,190.88,190.88,190.88,0
1996-11-20,192.03,192.03,192.03,192.03,0
1996-11-21,192.82,192.82,192.82,192.82,0
1996-11-22,191.23,191.23,191.23,191.23,0
1996-11-25,191.94,191.94,191.94,191.94,0
1996-11-26,190.49,190.49,190.49,190.49,0
1996-11-27,187.14,187.14,187.14,187.14,0
1996-11-28,188.42,188.42,188.42,188.42,0
1996-11-29,187.9,187.9,187.9,187.9,0
1996-12-02,189.73,189.73,189.73,189.73,0
1996-12-03,190.51,190.51,190.51,190.51,0
1996-12-04,190.79,190.79,190.79,190.79,0
1996-12-05,190.16,190.16,190.16,190.16,0
1996-12-06,185.25,185.25,185.25,185.25,0
1996-12-09,185.18,185.73,184.26,185.14,0
1996-12-10,185.19,186.18,184.57,184.92,0
1996-12-11,186.71,186.84,186.02,186.02,0
1996-12-14,186.19,186.56,186.06,186.56,0
1996-12-15,186.6,186.6,186.01,186.03,0
1996-12-16,186.06,186.4,185.76,186.24,0
1996-12-17,186.21,186.21,184.97,184.99,0
1996-12-18,185.02,185.02,184.35,184.35,0
1996-12-19,184.37,185.27,184.37,185.27,0
1996-12-20,185.3,186.47,185.14,185.14,0
1996-12-23,185.17,186.95,185.17,186.95,0
1996-12-24,187.08,189.08,187.08,189.08,0
1996-12-25,189.26,189.98,189.26,189.85,0
1996-12-26,189.81,189.81,189.27,189.41,0
1996-12-27,189.37,193.64,189.37,193.64,0
1996-12-30,192.89,197.94,192.89,197.94,0
1996-12-31,198.97,200.5,198.97,200.5,0
1997-01-05,197.54,213.46,197.54,213.38,0
1997-01-06,213.21,219.86,213.21,219.86,0
1997-01-08,218.09,227.73,218.09,227.73,0
1997-01-09,227.78,231.48,227.78,231.48,0
1997-01-10,232.04,247.69,232.04,247.69,0
1997-01-13,249.23,251.49,249.23,250.55,0
1997-01-14,249.95,250.28,243.03,243.03,0
1997-01-15,241.95,243.46,241.94,243.46,0
1997-01-16,243.74,243.74,242.65,243.31,0
1997-01-17,243.59,251.07,243.59,251.07,0
1997-01-20,251.52,262.34,251.52,262.34,0
1997-01-21,263.9,279.11,263.9,279.11,0
1997-01-22,279.39,279.47,277.22,278.62,0
1997-01-23,278.74,288.49,278.74,288.49,0
1997-01-24,289.2,293.33,289.2,291.98,0
1997-01-27,291.81,291.81,277.4,277.4,0
1997-01-28,276.29,276.29,267.68,268.37,0
1997-01-29,268.69,276.7,268.69,276.7,0
1997-01-30,277.38,277.38,275.28,275.49,0
1997-01-31,275.26,275.26,274.55,274.68,0
1997-02-03,274.63,276.79,274.63,276.79,0
1997-02-04,276.85,279.55,276.85,279.55,0
1997-02-05,279.68,280.33,279.68,280.33,0
1997-02-06,280.52,286.47,280.52,286.47,0
1997-02-07,287.23,292.67,287.23,292.67,0
1997-02-10,293.12,304.9,293.12,304.9,0
1997-02-11,305.7,312.6,305.7,312.6,0
1997-02-12,312.66,312.66,306.79,306.79,0
1997-02-13,306.64,310.63,306.64,310.63,0
1997-02-14,310.92,313.5,310.36,313.5,0
1997-02-17,313.76,320.34,313.76,320.34,0
1997-02-18,321.22,329.83,321.22,329.83,0
1997-02-19,330.59,347.11,330.59,347.11,0
1997-02-20,348.66,349.27,347.2,347.2,0
1997-02-21,345.76,345.76,331.82,331.82,0
1997-02-24,331.24,331.27,328.8,329.48,0
1997-02-25,329.65,329.65,327.35,327.35,0
1997-02-26,328.03,328.71,326.29,326.29,0
1997-02-27,326.27,337.38,326.27,337.38,0
1997-02-28,337.45,337.45,329.97,329.97,0
1997-03-03,329.53,329.53,322.31,322.31,0
1997-03-04,322.15,322.15,320.33,320.33,0
1997-03-05,319.87,319.87,311.1,311.1,0
1997-03-06,310.3,314.07,310.3,314.07,0
1997-03-07,314.53,316.89,314.49,316.89,0
1997-03-11,317.28,327.37,317.28,327.37,0
1997-03-12,327.52,331.64,327.52,331.64,0
1997-03-13,332.2,334.48,332.2,334.48,0
1997-03-14,334.64,334.64,329.37,329.37,0
1997-03-17,328.96,330.38,328.96,330.38,0
1997-03-18,330.38,331.68,330.01,330.01,0
1997-03-19,329.6,329.6,320.23,320.23,0
1997-03-20,319.54,319.54,313.35,313.35,0
1997-03-21,313.08,313.08,309.27,309.41,0
1997-03-24,309.81,314.54,309.81,310.44,0
1997-03-25,310.01,310.01,303.33,303.33,0
1997-03-26,303.35,304.21,303.35,303.71,0
1997-03-27,303.76,303.76,298.68,298.68,0
1997-03-28,298.63,299.13,295.4,297.46,0
1997-03-31,296.29,301.3,296.29,301.3,0
1997-04-01,301.23,301.23,298.52,298.52,0
1997-04-02,298.36,298.36,297.6,297.83,0
1997-04-03,297.84,297.85,295.24,295.24,0
1997-04-04,294.72,294.72,286.03,286.03,0
1997-04-07,285.79,285.79,282.23,282.23,0
1997-04-08,282.2,288.63,282.2,288.63,0
1997-04-09,289.12,303.34,289.12,303.34,0
1997-04-10,303.39,303.39,298.24,298.24,0
1997-04-11,298.07,298.19,294.94,294.94,0
1997-04-14,294.74,294.74,286.07,286.07,0
1997-04-15,285.5,291.41,285.15,291.41,0
1997-04-16,292.24,299.27,292.24,298.81,0
1997-04-17,298.82,298.82,294.46,295.08,0
1997-04-18,295.8,299.14,295.8,299.06,0
1997-04-21,299.3,299.3,295.61,295.61,0
1997-04-22,295.22,295.22,291.32,291.32,0
1997-04-23,290.94,290.94,289.86,290.22,0
1997-04-24,290.32,290.66,290.02,290.66,0
1997-04-25,290.71,297.6,290.71,297.6,0
1997-04-28,297.76,301.53,297.76,301.53,0
1997-04-29,302.07,305.53,302.07,305.53,0
1997-04-30,306.23,321.19,306.23,321.19,0
1997-05-05,322.14,334.59,322.14,334.59,0
1997-05-06,335.18,339.04,335.18,339.04,0
1997-05-07,338.93,338.93,337.63,338.7,0
1997-05-08,338.53,338.61,337.38,337.53,0
1997-05-12,337.75,360.72,337.75,360.72,0
1997-05-13,360.91,361.17,353.99,353.99,0
1997-05-14,353.29,353.29,349.75,349.75,0
1997-05-15,349.91,357,349.91,357,0
1997-05-16,357.38,362.52,357.38,362.52,0
1997-05-19,363.81,366.8,363.81,366.22,0
1997-05-20,365.9,365.9,359.37,359.37,0
1997-05-21,359.57,365.96,359.57,365.96,0
1997-05-22,365.88,365.88,359.04,359.04,0
1997-05-23,358.48,358.48,356.27,356.27,0
1997-05-26,356.41,357.43,356.41,356.52,0
1997-05-27,356.44,356.84,355.3,355.3,0
1997-05-28,355.13,355.13,351.4,351.4,0
1997-05-29,351.27,353.41,351.27,353.41,0
1997-05-30,353.5,355.64,353.5,355.64,0
1997-06-02,355.82,356.45,355.46,355.46,0
1997-06-03,355.27,355.35,354.9,355.35,0
1997-06-04,355.47,359.76,355.47,359.76,0
1997-06-05,359.86,360.55,359.86,360.54,0
1997-06-06,360.47,360.94,359.91,360.94,0
1997-06-09,361.05,365.64,361.05,365.64,0
1997-06-10,365.9,366.01,365.26,365.26,0
1997-06-11,365.03,365.03,363.76,363.96,0
1997-06-13,363.94,364.78,363.94,364.78,0
1997-06-16,364.9,369,364.9,369,0
1997-06-17,369.15,369.81,369.15,369.17,0
1997-06-18,369.09,377.69,369.09,377.69,0
1997-06-19,379.06,388.99,379.06,388.99,0
1997-06-20,388.54,390.82,388.54,390.82,0
1997-06-23,391.26,400.59,391.26,400.59,0
1997-06-24,401.34,412.32,401.34,412.32,0
1997-06-25,413.01,433.12,413.01,433.12,0
1997-06-26,432.86,432.86,421.68,421.68,0
1997-06-27,421.08,422.73,421.02,421.46,0
1997-06-30,421.25,421.25,418.63,418.63,0
1997-07-01,419.09,423.87,419.09,423.87,0
1997-07-02,424.75,447.94,424.75,447.94,0
1997-07-03,449.61,481.13,449.61,481.13,0
1997-07-04,482.51,495.57,482.51,495.57,0
1997-07-07,497.84,507.75,497.84,504.55,0
1997-07-08,503.41,503.41,489.92,489.92,0
1997-07-09,490.34,503.97,490.34,503.97,0
1997-07-10,504.48,504.67,502.48,502.48,0
1997-07-11,501.62,501.62,493.34,493.34,0
1997-07-14,491.71,491.71,475.54,475.54,0
1997-07-15,474.67,475.72,469.7,469.7,0
1997-07-16,468.16,468.16,452.85,452.85,0
1997-07-17,451.83,462.37,451.83,462.37,0
1997-07-18,463.28,473.12,463.28,473.12,0
1997-07-21,473.91,473.91,468.66,468.66,0
1997-07-22,468.47,472.19,468.1,472.19,0
1997-07-23,472.97,492.6,472.97,492.6,0
1997-07-24,493.01,497.82,493.01,497.82,0
1997-07-25,498.52,509.47,498.52,509.47,0
1997-07-28,509.68,516.63,509.68,516.63,0
1997-07-29,517.12,519.19,517.12,517.54,0
1997-07-30,516.34,516.34,508.12,508.12,0
1997-07-31,506.63,506.63,504.74,506.45,0
1997-08-01,507.42,510.2,507.42,510.2,0
1997-08-04,511.4,518.31,511.4,518.31,0
1997-08-05,518.44,526.2,518.44,526.2,0
1997-08-06,526.38,533.86,526.38,533.86,0
1997-08-07,534.29,559.86,534.29,559.86,0
1997-08-08,561.8,570.66,561.8,569.23,0
1997-08-11,569.06,569.06,554.2,554.2,0
1997-08-12,554.12,558.52,554.12,557.99,0
1997-08-13,557.64,557.64,552.62,552.62,0
1997-08-14,551.79,555.23,551.79,555.23,0
1997-08-15,555.66,563.14,555.66,563.14,0
1997-08-18,563.45,563.45,544.69,544.69,0
1997-08-19,541.64,542.01,536.31,536.31,0
1997-08-20,537.19,537.19,527.72,527.72,0
1997-08-21,527.22,538.46,527.22,538.46,0
1997-08-22,538.56,538.56,525.25,525.25,0
1997-08-25,525.01,525.01,520.72,521.04,0
1997-08-26,520.5,521.08,516.23,516.23,0
1997-08-27,515.46,515.46,500,500,0
1997-08-28,500,500,495.73,495.73,0
1997-08-29,494.52,494.52,474.8,474.8,0
1997-09-01,473.13,473.13,453.22,453.22,0
1997-09-02,452.7,471.78,452.7,471.78,0
1997-09-03,475.05,501.79,475.05,501.79,0
1997-09-04,503.15,503.15,487.78,487.78,0
1997-09-05,486.88,488.9,486.88,488.46,0
1997-09-08,488.63,497.53,488.63,497.53,0
1997-09-09,497.93,505.84,497.93,505.84,0
1997-09-10,506.16,506.16,504.77,504.77,0
1997-09-11,504.59,504.59,489.44,489.44,0
1997-09-12,488.31,488.31,482.4,483.75,0
1997-09-15,484.1,487.33,484.1,486.9,0
1997-09-16,487.03,490.47,486.81,490.47,0
1997-09-17,491.17,494.48,491.17,494.48,0
1997-09-18,494.21,494.21,489.69,489.69,0
1997-09-19,489.32,492.89,489.32,492.89,0
1997-09-22,492.86,496.4,492.86,496.4,0
1997-09-23,496.47,501.26,496.47,501.26,0
1997-09-24,501.21,501.21,496.92,496.92,0
1997-09-25,496.84,496.84,495.15,495.15,0
1997-09-26,495.05,495.05,491.42,491.42,0
1997-09-29,491.41,492.86,490.38,492.86,0
1997-09-30,493.11,498.42,493.11,498.42,0
1997-10-01,498.6,503.96,498.6,503.96,0
1997-10-02,504.92,525.73,504.92,525.73,0
1997-10-03,526.86,552.14,526.86,552.14,0
1997-10-06,554.95,571.66,554.95,571.66,0
1997-10-07,570.93,570.93,559.51,559.51,0
1997-10-08,559.09,559.09,552.66,552.88,0
1997-10-09,551.67,551.67,533.62,533.62,0
1997-10-10,532.17,532.17,527.78,527.78,0
1997-10-13,528.08,535.65,527.94,535.65,0
1997-10-14,536.73,544.89,536.73,544.89,0
1997-10-15,544.92,544.92,539.56,539.56,0
1997-10-16,539.54,540.18,537.07,537.07,0
1997-10-17,537.01,537.01,532.9,532.9,0
1997-10-20,532.5,532.5,526.54,526.61,0
1997-10-21,526.97,538.01,526.97,538.01,0
1997-10-22,539.81,550.44,539.81,550.44,0
1997-10-23,550.42,550.42,528.5,528.5,0
1997-10-24,525.97,525.97,517.66,518.29,0
1997-10-27,518.15,519.26,485.16,485.16,0
1997-10-28,468.17,468.17,392.86,392.86,0
1997-10-29,396.52,454.34,396.52,454.34,0
1997-10-30,456.34,456.34,427.2,427.2,0
1997-10-31,417,422.26,415.55,422.26,0
1997-11-03,424.25,440.82,424.25,440.82,0
1997-11-04,443.05,444.67,441.61,441.61,0
1997-11-05,440.16,441.33,438.8,440.97,0
1997-11-06,441.03,441.52,438.34,438.34,0
1997-11-10,434.22,434.22,402.1,402.1,0
1997-11-11,400.46,400.46,385.69,385.69,0
1997-11-12,383.68,383.68,350.01,350.01,0
1997-11-13,346.9,346.9,341.27,344.8,0
1997-11-14,345.49,348.46,342.07,342.07,0
1997-11-17,341.09,341.09,338.89,339.39,0
1997-11-18,341.15,360.31,341.15,360.31,0
1997-11-19,360.57,360.57,352.1,352.1,0
1997-11-20,351.33,360.73,350.65,360.73,0
1997-11-21,362.27,382.59,362.27,382.59,0
1997-11-24,383.23,383.23,368.47,368.47,0
1997-11-25,366.69,366.69,347.04,347.04,0
1997-11-26,347.6,356.81,347.6,356.81,0
1997-11-27,356.16,356.16,340.03,340.03,0
1997-11-28,339.61,339.61,328.49,328.49,0
1997-12-01,328.25,331.31,322.91,322.91,0
1997-12-02,322.34,322.34,319.6,320.38,0
1997-12-03,321.38,340.22,321.38,340.22,0
1997-12-04,341.63,361.79,341.63,361.79,0
1997-12-05,363.82,382.42,363.82,382.42,0
1997-12-08,382.83,388.13,380.79,388.13,0
1997-12-09,389.67,389.81,387.34,387.34,0
1997-12-10,386.98,386.98,369.16,369.16,0
1997-12-11,366.24,366.24,339.25,339.25,0
1997-12-15,338.05,361.24,338.05,361.24,0
1997-12-16,363.2,373.91,363.2,373.91,0
1997-12-17,376.62,383.6,376.62,383.6,0
1997-12-18,384.51,384.51,379.86,379.86,0
1997-12-19,377.8,377.8,354.41,354.41,0
1997-12-22,352.87,355.91,347.49,355.91,0
1997-12-23,356.96,371.85,356.96,371.85,0
1997-12-24,371.64,371.64,368.8,370.41,0
1997-12-25,371.31,378.92,371.31,378.92,0
1997-12-26,379.2,380.11,377.05,380.11,0
1997-12-29,379.94,389.02,379.94,389.02,0
1997-12-30,388.91,396.41,388.91,396.41,0
1997-12-31,397.08,397.08,396.26,396.86,0
1998-01-05,401.3,411.61,398.63,411.61,0
1998-01-06,421.55,421.55,410.04,410.04,0
1998-01-08,393.44,393.44,382.06,382.06,0
1998-01-09,378.24,381.64,371.54,372.46,0
1998-01-12,349.29,349.29,319.02,319.02,0
1998-01-13,338.01,341.76,333.1,341.76,0
1998-01-14,350.77,350.77,338.42,338.42,0
1998-01-15,330.93,335.79,329.89,329.89,0
1998-01-16,327.45,334.54,326.27,334.54,0
1998-01-19,343.74,343.74,338.99,339.47,0
1998-01-20,339.39,340.74,338.32,338.32,0
1998-01-21,336.46,336.46,325.34,325.34,0
1998-01-22,310.08,312.31,307.97,308.8,0
1998-01-23,310.41,310.41,293.72,294.71,0
1998-01-26,281.87,281.87,273.66,280.59,0
1998-01-27,279.7,288.79,278.23,284.39,0
1998-01-28,282.55,282.55,276.88,276.88,0
1998-01-29,266.21,267.52,263.42,265.93,0
1998-01-30,278.66,284.35,272.86,284.35,0
1998-02-02,295.52,300.61,294.79,300.61,0
1998-02-03,295.95,295.95,291.31,291.31,0
1998-02-04,284.3,288.03,284.3,284.8,0
1998-02-05,288.48,300.33,288.48,299.58,0
1998-02-06,306.48,306.48,302.52,304.04,0
1998-02-09,310.71,310.71,306.63,307.71,0
1998-02-10,303.76,304.79,302.41,302.68,0
1998-02-11,309.58,313.14,309.58,311.6,0
1998-02-12,310.67,310.67,302.53,302.53,0
1998-02-13,300.18,303.1,299.98,302.24,0
1998-02-16,301.25,304.83,301.25,303.5,0
1998-02-17,306.46,309.69,306.46,309.65,0
1998-02-18,308.22,308.22,303.02,303.02,0
1998-02-19,304.2,306.09,304.2,305.24,0
1998-02-20,305.49,307.09,304.53,305.81,0
1998-02-23,309.07,312.4,309.07,311.93,0
1998-02-24,308.4,308.95,307.13,307.13,0
1998-02-25,306.94,308.12,306.02,306.74,0
1998-02-26,312.63,312.63,308.19,309.21,0
1998-02-27,311.88,311.9,309.28,309.56,0
1998-03-02,310.32,323.91,310.32,323.91,0
1998-03-03,325.53,327,321.44,321.44,0
1998-03-04,323.16,334.18,323.16,334.18,0
1998-03-05,329.39,330.63,328.12,328.12,0
1998-03-06,330.29,339.66,330.29,339.66,0
1998-03-10,337.77,354.56,337.51,354.56,0
1998-03-11,366.65,367.25,354.89,357.09,0
1998-03-12,355.63,355.63,350.22,350.31,0
1998-03-13,346.1,351.72,345.93,350.2,0
1998-03-16,348.69,349.74,348.09,349.35,0
1998-03-17,344.85,344.85,330.98,332.15,0
1998-03-18,324.8,328.09,324.04,325.06,0
1998-03-19,330.9,331.61,329.47,331.61,0
1998-03-20,336.56,336.56,334.32,335.78,0
1998-03-23,323.9,342.85,323.9,342.85,0
1998-03-24,348.87,348.87,344.75,344.75,0
1998-03-25,344.38,344.38,340.62,341.89,0
1998-03-26,341.19,341.19,334.8,335.03,0
1998-03-27,340.38,341.48,339,341.48,0
1998-03-30,337.88,337.88,331.26,331.28,0
1998-03-31,325.94,326.11,324.39,325.5,0
1998-04-01,322.88,322.88,317.93,321.91,0
1998-04-02,320.74,323.49,320.74,323.13,0
1998-04-03,319.51,319.97,312.26,313.48,0
1998-04-06,316.39,317.36,314.54,316.42,0
1998-04-07,315.55,317.23,315.55,316.33,0
1998-04-08,315.2,315.28,311.38,312.52,0
1998-04-09,312.59,312.59,306.39,306.39,0
1998-04-10,306.44,308.96,304.13,308.96,0
1998-04-13,309.98,310.07,309.16,310.07,0
1998-04-14,307.94,309.79,307.02,308.85,0
1998-04-15,310.84,314.99,310.84,313.12,0
1998-04-16,314.05,320.44,314.05,319.83,0
1998-04-17,318.32,318.71,312.69,312.69,0
1998-04-20,314.42,314.42,312.84,312.84,0
1998-04-21,313.5,315.04,313.5,314.26,0
1998-04-22,319,319,315.52,317.48,0
1998-04-23,323.84,324.48,322.1,322.1,0
1998-04-24,322.82,330.4,322.82,326.16,0
1998-04-27,324.1,324.1,309.63,309.63,0
1998-04-28,304.25,305.18,303.08,304.13,0
1998-04-29,305.77,308.63,305.55,306.21,0
1998-04-30,307.53,312.37,305.67,312.37,0
1998-05-05,320.23,320.23,315.21,315.21,0
1998-05-06,312.62,313.22,310.28,310.61,0
1998-05-07,307.23,307.3,304.74,304.74,0
1998-05-08,301.1,305.02,301.1,302.82,0
1998-05-12,300.46,300.46,290.72,290.72,0
1998-05-13,279.33,279.33,274.93,279.19,0
1998-05-14,280.29,280.29,263.66,263.66,0
1998-05-15,258.97,259.23,251.34,258.1,0
1998-05-18,247.49,247.49,227.61,227.61,0
1998-05-19,238.16,238.63,234.68,236.58,0
1998-05-20,226.74,233.15,226.74,233.15,0
1998-05-21,238.29,238.47,229.87,230.23,0
1998-05-22,226.68,226.68,223.15,225.41,0
1998-05-25,222.17,222.17,213.44,213.44,0
1998-05-26,203.81,209.63,203.81,209.33,0
1998-05-27,194.45,194.45,182.21,187.23,0
1998-05-28,199.53,203.47,197.8,198.74,0
1998-05-29,195.06,196.14,189.08,191.29,0
1998-06-01,185.67,185.67,171.71,171.71,0
1998-06-02,175.81,192.75,175.81,192.75,0
1998-06-03,202.92,211.67,202.92,209.07,0
1998-06-04,215.17,216.47,208.03,208.61,0
1998-06-05,208.86,210.77,207.53,207.65,0
1998-06-08,203.23,207.14,203.23,205.31,0
1998-06-09,203.97,203.97,195.02,196.45,0
1998-06-10,184.19,189.16,184.19,184.26,0
1998-06-11,176.23,178.13,174.1,178.13,0
1998-06-15,170.59,171.35,164.77,165.11,0
1998-06-16,162.16,170.42,162.16,169.02,0
1998-06-17,173.66,181.99,170.03,181.99,0
1998-06-18,190.92,190.92,176.67,177.24,0
1998-06-19,170.23,176.6,170.23,174.65,0
1998-06-22,172.86,173.03,170.97,172.37,0
1998-06-23,172.01,172.62,170.81,172.61,0
1998-06-24,174.34,178.47,174.18,178.21,0
1998-06-25,177.65,177.65,172.57,172.57,0
1998-06-26,163.34,166.12,163.3,163.99,0
1998-06-29,157.06,157.37,153.22,153.97,0
1998-06-30,154.24,154.24,149.98,151.35,0
1998-07-01,154.74,154.74,145.72,145.72,0
1998-07-02,142.6,144.65,140.99,144.21,0
1998-07-03,145.76,151.33,145.76,151.33,0
1998-07-06,150.55,150.55,145.01,145.01,0
1998-07-07,138.86,138.86,131.71,138.47,0
1998-07-08,136.74,136.74,132.57,134.81,0
1998-07-09,135.51,137.35,135.51,136.19,0
1998-07-10,138.16,144.02,138.16,144.02,0
1998-07-13,147.56,157.21,147.56,157.2,0
1998-07-14,174.57,184.07,174.57,183.65,0
1998-07-15,178.82,190.56,178.82,190.56,0
1998-07-16,189.36,189.36,181.32,181.32,0
1998-07-17,187.21,193.35,187.21,193.35,0
1998-07-20,194.35,194.51,190.54,193.02,0
1998-07-21,187.34,188.75,183.95,183.95,0
1998-07-22,175.37,175.37,168.7,171.73,0
1998-07-23,167.78,167.78,159.86,159.86,0
1998-07-24,159.21,160.33,156.66,157.74,0
1998-07-27,153.76,153.76,143.46,143.46,0
1998-07-28,145.38,149.24,139.66,147.28,0
1998-07-29,147.16,150.77,147.16,147.96,0
1998-07-30,150.26,153.23,150.17,150.17,0
1998-07-31,155.49,156.27,149.65,149.65,0
1998-08-03,146.6,146.6,144.86,145.64,0
1998-08-04,145.12,148.74,145.12,147.21,0
1998-08-05,144.23,144.91,141.68,141.68,0
1998-08-06,142.34,142.58,135.88,135.88,0
1998-08-07,133.44,133.44,128.86,132.86,0
1998-08-10,128.26,128.26,120.91,120.91,0
1998-08-11,115.34,115.34,106.58,109.9,0
1998-08-12,115.12,115.12,108.19,108.19,0
1998-08-13,97.38,101.17,95.42,101.17,0
1998-08-14,105.21,116.55,105.21,115,0
1998-08-17,111.06,117.41,108.85,109.43,0
1998-08-18,103.86,103.86,99.07,99.58,0
1998-08-19,97.36,97.36,88.21,90.19,0
1998-08-20,88.55,88.71,86.57,86.57,0
1998-08-21,82.76,82.76,79.5,81.76,0
1998-08-24,80.83,86.69,80.83,86.4,0
1998-08-25,87.39,89.57,87.39,88.5,0
1998-08-26,82.87,82.87,76.26,76.26,0
1998-08-27,72.78,73.68,63.2,63.2,0
1998-08-28,62.87,68.96,61.15,66.77,0
1998-08-31,66.31,66.31,64.26,65.61,0
1998-09-01,63.01,66.75,62.93,65.66,0
1998-09-02,66.63,66.64,65.29,65.63,0
1998-09-03,64.09,64.09,61.43,61.43,0
1998-09-04,60.79,63.13,59.99,63.13,0
1998-09-07,65.96,66.28,63.28,63.28,0
1998-09-08,62.85,63.31,62.12,62.61,0
1998-09-09,62.56,62.68,61.61,61.63,0
1998-09-10,61.85,67.11,61.85,64.6,0
1998-09-11,61.14,63.32,61.14,62.31,0
1998-09-14,62.31,64.71,62.31,63.88,0
1998-09-15,64.21,64.21,62.03,62.03,0
1998-09-16,62.83,62.83,58.86,58.86,0
1998-09-17,58.86,58.86,51.7,52.31,0
1998-09-18,52.8,52.8,50.12,50.12,0
1998-09-21,50.51,50.51,47.81,47.81,0
1998-09-22,49.16,49.65,48.13,49.65,0
1998-09-23,50.08,50.21,47.65,47.65,0
1998-09-24,48.8,48.8,48.31,48.31,0
1998-09-25,48.31,48.31,47.08,47.08,0
1998-09-28,47.08,47.65,46.24,46.24,0
1998-09-29,46.24,46.44,45.86,45.86,0
1998-09-30,45.82,45.82,43.81,43.81,0
1998-10-01,43.81,43.81,41.13,41.18,0
1998-10-02,41.2,41.2,37.74,38.81,0
1998-10-05,38.81,38.81,37.91,38.53,0
1998-10-06,38.53,41.05,38.33,41.05,0
1998-10-07,41.72,43.48,41.72,42.94,0
1998-10-08,42.78,43.05,41.35,41.35,0
1998-10-09,41.34,42.69,41.34,42.55,0
1998-10-12,43.19,44.98,43.19,44.75,0
1998-10-13,46.28,47.85,46.28,47.67,0
1998-10-14,48.1,51.89,48.1,51.89,0
1998-10-15,58.97,60.25,58.25,58.73,0
1998-10-16,64.57,64.57,55.32,55.32,0
1998-10-19,56.15,56.76,55.48,55.91,0
1998-10-20,55.45,56.68,55.21,56.68,0
1998-10-21,57.78,61.94,57.78,61.94,0
1998-10-22,61.94,62.56,60.8,60.96,0
1998-10-23,59.5,60.42,59.18,60.42,0
1998-10-26,59.68,60.69,59.54,59.54,0
1998-10-27,56.75,57.32,56.57,56.89,0
1998-10-28,54.59,54.59,53.13,53.54,0
1998-10-29,53.7,56.54,53.7,55.39,0
1998-10-30,56.7,57.54,56.45,57.54,0
1998-11-02,57.3,58.57,57.3,58.38,0
1998-11-03,58.59,59.36,58.59,59.36,0
1998-11-04,60.1,62.08,60.1,61.07,0
1998-11-05,63.03,63.18,60.38,60.38,0
1998-11-06,60.94,61.13,60.35,61.13,0
1998-11-10,61.21,61.21,60.23,60.67,0
1998-11-11,60.91,60.91,60.57,60.76,0
1998-11-12,61.04,61.89,60.53,60.53,0
1998-11-13,60,60,59.32,59.32,0
1998-11-16,59.35,59.55,58.85,59.55,0
1998-11-17,59.88,60.02,59.85,60.02,0
1998-11-18,60.38,60.38,59.48,59.76,0
1998-11-19,60.19,60.19,60.03,60.04,0
1998-11-20,60.6,63.36,60.49,63.36,0
1998-11-23,68.85,71.13,68.64,70.13,0
1998-11-24,72.81,73.8,70.66,70.85,0
1998-11-25,68.23,70.01,68.23,69.15,0
1998-11-26,69.23,72,69.23,72,0
1998-11-27,72.17,72.2,71.57,71.57,0
1998-11-30,72.34,72.34,71.46,71.46,0
1998-12-01,69.9,69.9,67.38,67.74,0
1998-12-02,67.88,68.13,67.73,68.07,0
1998-12-03,64.57,65.38,62.88,65.38,0
1998-12-04,62.89,64,62.32,64,0
1998-12-07,64,64.16,62.85,63.32,0
1998-12-08,61.24,61.24,60.44,60.44,0
1998-12-09,59.07,59.32,58.6,58.71,0
1998-12-10,60.12,61.9,60.12,60.95,0
1998-12-11,60.41,60.41,58.48,58.67,0
1998-12-15,58.96,59.35,58.74,58.79,0
1998-12-16,59.68,60.95,59.68,60.95,0
1998-12-17,61.62,61.62,60.42,60.42,0
1998-12-18,59.62,59.62,58.66,59.24,0
1998-12-21,59.21,60.3,59.21,60.25,0
1998-12-22,60.12,60.66,59.7,60.16,0
1998-12-23,60.16,60.44,59.9,60.44,0
1998-12-24,60.5,60.5,59.82,60.11,0
1998-12-25,59.66,59.94,59.66,59.94,0
1998-12-28,59.94,60.11,59.49,59.95,0
1998-12-29,60.09,60.09,59.66,59.68,0
1998-12-30,59.82,59.82,59.16,59.39,0
1998-12-31,59,59,58.93,58.93,0
1999-01-05,58.93,60.14,58.93,59.7,0
1999-01-06,60.19,61.34,59.97,61.27,0
1999-01-10,62.29,62.93,62.08,62.93,0
1999-01-11,62.36,62.39,61.35,61.35,0
1999-01-12,60.72,60.72,60.06,60.17,0
1999-01-13,60.1,60.11,55.64,55.64,0
1999-01-14,57.16,57.16,56.56,56.94,0
1999-01-15,55.88,55.93,54.99,55.4,0
1999-01-18,55.88,55.88,55.48,55.71,0
1999-01-19,55.79,56.1,55.44,56.1,0
1999-01-20,56.21,56.99,56.21,56.99,0
1999-01-21,57.32,58.43,57.32,57.59,0
1999-01-22,57.57,57.57,55.68,55.68,0
1999-01-25,55.68,55.89,55.31,55.6,0
1999-01-26,55.57,55.61,55.51,55.55,0
1999-01-27,55.42,55.42,55.03,55.03,0
1999-01-28,54.75,54.75,54.18,54.49,0
1999-01-29,55.13,55.21,55.04,55.12,0
1999-02-01,55.29,55.29,55.07,55.09,0
1999-02-02,55.22,55.22,55.04,55.14,0
1999-02-03,55.12,55.47,55.12,55.3,0
1999-02-04,55.45,56.03,55.38,55.96,0
1999-02-05,55.37,55.69,55.37,55.69,0
1999-02-08,56.04,56.6,56.04,56.6,0
1999-02-09,58.01,58.94,58.01,58.94,0
1999-02-10,60.95,63.3,60.95,62.98,0
1999-02-11,66.78,67.53,65.47,67.53,0
1999-02-12,65.18,65.18,63.95,65.16,0
1999-02-15,64.43,64.55,63.76,64.01,0
1999-02-16,64.36,65.76,64.33,65.6,0
1999-02-17,65.21,66.9,65.21,65.79,0
1999-02-18,65.66,66.83,65.66,66.52,0
1999-02-19,67.97,70.88,67.97,70.22,0
1999-02-22,74.61,76.99,74.53,75.4,0
1999-02-23,75.97,75.97,73.93,73.93,0
1999-02-24,72.98,75.5,72.98,75.5,0
1999-02-25,76.43,76.63,71.36,71.36,0
1999-02-26,70.8,70.8,68.89,70.03,0
1999-03-01,72.04,73.69,71.76,73.5,0
1999-03-02,75.08,76.07,75.08,76.07,0
1999-03-03,75.05,75.05,73.1,73.33,0
1999-03-04,72.59,72.89,70.93,70.93,0
1999-03-05,72.5,72.64,71.83,72.61,0
1999-03-09,72.85,73.92,72.85,73.71,0
1999-03-10,74.06,76.52,73.77,76.52,0
1999-03-11,81.08,82.3,81.08,82.24,0
1999-03-12,84.1,84.1,81.66,82.98,0
1999-03-15,82.45,83.84,82.31,83.84,0
1999-03-16,84.16,86.63,84.16,86.63,0
1999-03-17,87,91.11,87,90.02,0
1999-03-18,90.65,90.65,84.53,84.53,0
1999-03-19,85.48,85.7,84.54,85.7,0
1999-03-22,84.54,84.54,81.81,81.98,0
1999-03-23,79.56,80.96,79.4,80.96,0
1999-03-24,74.86,76.82,74.86,76.82,0
1999-03-25,78.27,80.92,78.12,80.65,0
1999-03-26,83.71,83.71,79.94,79.94,0
1999-03-29,80.03,80.03,78.82,79.85,0
1999-03-30,81.18,81.78,80.82,81.18,0
1999-03-31,79.98,80.36,79.54,80.36,0
1999-04-01,79.98,79.98,78.7,78.7,0
1999-04-02,78.51,79.31,78.03,79.31,0
1999-04-05,79.37,79.61,79.23,79.24,0
1999-04-06,78.72,78.72,75.51,75.51,0
1999-04-07,75.68,75.68,71.9,72.98,0
1999-04-08,72.37,72.37,70.56,70.9,0
1999-04-09,69.87,69.87,66.63,66.88,0
1999-04-12,66.38,69.05,66.38,68.59,0
1999-04-13,70.11,70.98,69.15,69.15,0
1999-04-14,70.03,73.57,70.03,73.57,0
1999-04-15,75.47,76.97,75.47,75.68,0
1999-04-16,77.21,79.59,77.21,79.59,0
1999-04-19,82.07,82.43,80.48,81.1,0
1999-04-20,79.75,79.75,76.51,76.58,0
1999-04-21,75.22,77.45,75.22,76.91,0
1999-04-22,78.27,80.82,78.27,80.33,0
1999-04-23,83.36,83.36,82.23,82.83,0
1999-04-26,82.84,83.92,82.84,83.92,0
1999-04-27,84.71,85.32,83.72,83.72,0
1999-04-28,82.82,82.82,80.95,81.47,0
1999-04-29,83.28,87.16,83.28,87.16,0
1999-04-30,88.72,92.25,88.72,91.83,0
1999-05-05,104.54,104.65,100.11,102.69,0
1999-05-06,102.67,104.68,101.98,104.67,0
1999-05-07,103.91,104.37,100.84,100.97,0
1999-05-11,99.77,99.77,96.26,97.11,0
1999-05-12,89.23,89.23,80.12,81.39,0
1999-05-13,78.91,83.58,77.7,83.58,0
1999-05-14,84.81,84.81,82.58,82.58,0
1999-05-17,91.24,94.22,91.24,92.13,0
1999-05-18,94.9,99.15,94.9,99.15,0
1999-05-19,99.44,100.59,98.23,98.23,0
1999-05-20,95.57,98.49,94.69,98.49,0
1999-05-21,96.59,98.4,96.59,98.16,0
1999-05-24,100.76,101.62,100.76,101.6,0
1999-05-25,98.85,99.24,97.14,98.62,0
1999-05-26,96.98,99.9,96.98,99.9,0
1999-05-27,102.74,103.01,100.32,100.32,0
1999-05-28,98.64,99.1,97.83,99.1,0
1999-05-31,96.25,97.64,96.25,97.64,0
1999-06-01,98.26,98.26,96.76,96.76,0
1999-06-02,96.45,96.45,93.91,94.18,0
1999-06-03,93.83,99.7,93.83,99.7,0
1999-06-04,100.84,100.84,99.64,100.27,0
1999-06-07,100.6,103.53,100.6,102.72,0
1999-06-08,104.4,107.03,104.04,106.4,0
1999-06-09,105.88,108.1,105.88,107.47,0
1999-06-10,111.31,112.21,109.79,110.66,0
1999-06-11,111.07,114.37,111.07,113.86,0
1999-06-15,116.05,116.05,112.68,112.77,0
1999-06-16,112.85,117.72,112.85,117.72,0
1999-06-17,119.83,119.83,117.41,117.57,0
1999-06-18,116.97,121.13,116.58,121.13,0
1999-06-21,124.07,129.28,123.79,129.28,0
1999-06-22,129.67,132.8,128.73,129.83,0
1999-06-23,128.37,128.92,125.5,125.5,0
1999-06-24,126.18,127.65,125.98,126.12,0
1999-06-25,125.78,125.78,122.4,123.06,0
1999-06-28,124.54,124.56,122.73,122.8,0
1999-06-29,123.5,124.88,123.5,123.9,0
1999-06-30,125.45,126.74,125.35,125.65,0
1999-07-01,129.66,131.48,129.54,131.48,0
1999-07-02,133.69,133.69,132.28,133.67,0
1999-07-05,135.46,139.58,135.46,139.03,0
1999-07-06,142.76,147.31,142.76,146.61,0
1999-07-07,146.7,146.7,142.49,144.27,0
1999-07-08,147.26,148.14,146.19,147.37,0
1999-07-09,145.4,145.4,144,144,0
1999-07-12,145.37,145.37,141.92,141.92,0
1999-07-13,141.38,141.38,137.26,137.26,0
1999-07-14,138.04,141.31,137.56,141.31,0
1999-07-15,138.89,139.13,138.08,139.13,0
1999-07-16,137.98,138.77,137.62,137.83,0
1999-07-19,135.8,135.8,133.65,133.65,0
1999-07-20,132.13,132.16,130.67,130.67,0
1999-07-21,126.64,127.43,126.23,127.13,0
1999-07-22,129.64,132.11,128.58,128.85,0
1999-07-23,126.87,127.95,126.69,127.34,0
1999-07-26,127.66,129.52,126.64,126.64,0
1999-07-27,125.93,126,124.98,125.18,0
1999-07-28,124.94,124.94,123.32,123.66,0
1999-07-29,123.1,123.1,114.54,114.54,0
1999-07-30,114.53,117.02,114.02,116.49,0
1999-08-02,117.88,118.5,115.58,115.77,0
1999-08-03,116.07,116.07,113.35,114.47,0
1999-08-04,110.93,110.93,104.95,105.46,0
1999-08-05,105.33,105.33,98.58,101.34,0
1999-08-06,103.75,106.08,103.15,103.15,0
1999-08-09,91.59,101.72,91.59,101.72,0
1999-08-10,106.15,106.15,101.96,102.42,0
1999-08-11,101.22,102.78,101.22,102.78,0
1999-08-12,105.33,105.8,104.54,104.87,0
1999-08-13,103.3,103.3,101.35,103.11,0
1999-08-16,103.04,104.31,102.67,103.96,0
1999-08-17,104.56,104.59,103.69,104.59,0
1999-08-18,104.51,105.54,104.34,104.87,0
1999-08-19,105.64,106.66,105.64,105.83,0
1999-08-20,106.54,109.09,106.53,109.09,0
1999-08-23,113.11,116.85,113.11,116.85,0
1999-08-24,117.77,117.77,115.38,115.75,0
1999-08-25,115.86,116.3,115.44,115.44,0
1999-08-26,113.91,113.91,110.68,111.12,0
1999-08-27,108.34,109.31,107.73,107.73,0
1999-08-30,106.24,106.61,103.48,103.8,0
1999-08-31,101.78,102.5,100.82,102.5,0
1999-09-01,102.57,103.73,102.57,102.95,0
1999-09-02,104.72,104.84,101.6,101.6,0
1999-09-03,101.8,104.13,101.8,104.13,0
1999-09-06,104.16,104.91,104.15,104.91,0
1999-09-07,105.38,105.62,104.69,104.69,0
1999-09-08,104.01,104.01,101.62,101.65,0
1999-09-09,98.84,101.17,98.44,101.17,0
1999-09-10,104.39,104.83,103.08,103.84,0
1999-09-13,103.64,103.64,97.13,97.13,0
1999-09-14,98.7,98.94,95.41,95.41,0
1999-09-15,94.68,95.22,90.37,92.77,0
1999-09-16,90.08,91.24,87.53,87.53,0
1999-09-17,82.43,84.58,81.73,84.58,0
1999-09-20,85.7,85.7,80.54,80.54,0
1999-09-21,79.23,79.23,76.15,76.15,0
1999-09-22,74.1,80.14,74.1,80.14,0
1999-09-23,81.33,84.94,81.33,84.94,0
1999-09-24,83.14,84.42,83.14,84.2,0
1999-09-27,84.22,87.67,84.22,87.67,0
1999-09-28,88.47,88.47,86.51,86.51,0
1999-09-29,85.56,86.07,85.15,85.15,0
1999-09-30,84.51,84.51,81.71,83.12,0
1999-10-01,83.59,85.1,83.59,84.5,0
1999-10-04,84.78,86.65,84.78,86.65,0
1999-10-05,87.66,88.42,87.23,88.42,0
1999-10-06,88.75,88.75,88.16,88.16,0
1999-10-07,88.24,89.34,87.85,89.34,0
1999-10-08,91.16,93.84,91.16,93.31,0
1999-10-11,94.58,97.19,94.58,97.19,0
1999-10-12,99.65,99.65,96.25,96.25,0
1999-10-13,94.17,96.09,94.17,96.03,0
1999-10-14,97.14,100.54,97.14,100.31,0
1999-10-15,99.22,99.22,94.99,95.1,0
1999-10-18,94.47,94.76,92.97,94.19,0
1999-10-19,95.85,96.46,94.71,96.46,0
1999-10-20,96.11,98.39,96.11,98.39,0
1999-10-21,98.96,98.96,95.85,95.85,0
1999-10-22,96.83,98.2,96.83,98.2,0
1999-10-25,99.68,99.68,97.04,97.11,0
1999-10-26,97.24,98.42,97.24,97.93,0
1999-10-27,96.35,97.08,96.17,97.02,0
1999-10-28,97.09,97.63,96.77,97.63,0
1999-10-29,97.86,98.11,97.59,97.8,0
1999-11-01,97.82,97.89,97.25,97.25,0
1999-11-02,97.23,97.82,97.11,97.82,0
1999-11-03,96.94,96.94,95.5,95.5,0
1999-11-04,95.33,96.48,94.93,96.48,0
1999-11-05,98.15,99.83,97.76,99.83,0
1999-11-09,102.16,106.22,102.16,106.01,0
1999-11-10,108.45,111.07,108.45,110.98,0
1999-11-11,115.38,115.86,112.51,113.03,0
1999-11-12,111.68,112.45,110.82,111.56,0
1999-11-15,112.92,114.7,112.8,112.87,0
1999-11-16,113.55,115.32,113.26,115.32,0
1999-11-17,116.39,117.71,116.08,116.08,0
1999-11-18,115.02,115.02,113.44,113.9,0
1999-11-19,115.64,118.77,115.64,118.26,0
1999-11-22,121.33,121.74,120.77,120.92,0
1999-11-23,123.31,124.99,123.31,124.91,0
1999-11-24,122.76,122.76,119.5,119.5,0
1999-11-25,119.7,120.06,117.79,120.06,0
1999-11-26,121.7,121.7,119.74,119.75,0
1999-11-29,118.06,118.79,116.64,116.64,0
1999-11-30,114.72,114.72,112.36,112.36,0
1999-12-01,112.62,113.41,112.05,113.41,0
1999-12-02,114.57,115.55,114.41,114.75,0
1999-12-03,116.3,118.17,116.3,118.17,0
1999-12-06,118.76,118.84,117.86,118.15,0
1999-12-07,117.3,117.3,112.92,113.14,0
1999-12-08,110.04,110.45,107.69,110.45,0
1999-12-09,110.94,110.94,109.33,110.36,0
1999-12-10,107.17,108.14,106.91,107.57,0
1999-12-14,105.98,109.03,105.98,109.03,0
1999-12-15,114.16,118.03,114.16,118.03,0
1999-12-16,122.05,122.05,118.41,118.46,0
1999-12-17,119.22,120.98,119.22,120.21,0
1999-12-20,127.76,132.26,127.76,132.17,0
1999-12-21,135.66,146.43,135.66,142.67,0
1999-12-22,152.25,152.52,146.06,146.06,0
1999-12-23,143.2,147.29,143.2,147.29,0
1999-12-24,146.27,150.78,146.27,150.71,0
1999-12-27,153.11,156.61,152.35,156.61,0
1999-12-28,156.76,156.76,151.73,151.73,0
1999-12-29,151.23,151.69,147.28,147.28,0
1999-12-30,145.78,150.01,145.78,150.01,0
1999-12-31,150.25,175.26,150.25,175.26,0
2000-01-05,168.56,179.52,167.03,179.01,0
2000-01-06,180.28,186.75,180.28,185.52,0
2000-01-10,194.87,194.87,187.88,192.25,0
2000-01-11,186.78,186.78,180.46,182.33,0
2000-01-12,176.73,189.2,175.8,189.2,0
2000-01-13,187.82,195.87,187.82,195.86,0
2000-01-14,200.32,204.62,199.81,202.71,0
2000-01-17,203.17,203.17,197.91,197.91,0
2000-01-18,194.52,199.76,194.52,194.58,0
2000-01-19,188.9,188.9,183.47,183.63,0
2000-01-20,187.18,192.16,187.18,192.16,0
2000-01-21,197.03,202.94,197.03,202.14,0
2000-01-24,199.12,199.12,194.51,194.51,0
2000-01-25,188.16,188.16,181.68,183.76,0
2000-01-26,179.6,182.51,179.16,182.3,0
2000-01-27,185.2,188.47,185.14,188.47,0
2000-01-28,189.25,189.25,181.84,181.84,0
2000-01-31,176.53,176.72,172.31,172.31,0
2000-02-01,174.03,176.98,171.29,171.29,0
2000-02-02,171.74,173.71,168.92,168.92,0
2000-02-03,169.69,174.87,169.69,173.23,0
2000-02-04,175.68,178.77,175.68,178.39,0
2000-02-07,180.93,180.93,178.13,178.13,0
2000-02-08,178.93,186.25,178.93,186.25,0
2000-02-09,194.08,196.64,193.24,193.24,0
2000-02-10,191.09,191.54,188.92,189.33,0
2000-02-11,190.64,190.64,187.13,187.61,0
2000-02-14,194.14,194.14,187.29,187.29,0
2000-02-15,184.55,184.55,179.18,179.18,0
2000-02-16,180.49,182.05,180.22,180.26,0
2000-02-17,179.38,182.26,178.31,182.26,0
2000-02-18,180.59,181.59,179.82,179.82,0
2000-02-21,175.17,177.08,175.17,176.63,0
2000-02-22,178.16,179.18,178.16,178.37,0
2000-02-23,179.02,182.23,179.02,181.13,0
2000-02-24,182.4,185.52,182.4,182.88,0
2000-02-25,179.69,179.69,174.06,174.21,0
2000-02-28,172.13,172.24,164.32,164.32,0
2000-02-29,167.58,170.93,167.08,170.93,0
2000-03-01,175.35,180.47,175.35,180.47,0
2000-03-02,183.15,184.96,180.28,184.8,0
2000-03-03,184.81,189.93,184.81,189.93,0
2000-03-06,191.97,193.63,190.87,190.87,0
2000-03-07,187.95,197.33,187.95,197.33,0
2000-03-09,208.07,213.7,208.07,211.25,0
2000-03-10,214.21,224.82,213.65,224.82,0
2000-03-13,219.38,223.36,209.67,209.67,0
2000-03-14,218.51,223.07,218.51,223.07,0
2000-03-15,221.74,223.41,218.64,222.4,0
2000-03-16,223.96,223.96,221.08,222.48,0
2000-03-17,226.23,226.23,218.88,218.88,0
2000-03-20,217.72,218.02,215.25,215.85,0
2000-03-21,212.82,214.16,212.57,212.57,0
2000-03-22,215.42,222.55,215.42,222.4,0
2000-03-23,232.38,237.24,231.65,231.65,0
2000-03-24,239.5,243.92,238.23,243.92,0
2000-03-27,246.05,255.89,239.86,239.86,0
2000-03-28,233.21,235.99,229.88,229.88,0
2000-03-29,227.7,232.45,227.7,232.45,0
2000-03-30,230.36,230.36,223.27,223.92,0
2000-03-31,220.94,231.88,220.94,231.88,0
2000-04-03,232.48,232.48,225.93,226.22,0
2000-04-04,225.62,229.36,225.62,228.17,0
2000-04-05,223.1,223.1,212.94,214.59,0
2000-04-06,218.97,222.5,218.88,222.43,0
2000-04-07,219.15,221.27,218.31,221.27,0
2000-04-10,222.01,229.14,222.01,229.14,0
2000-04-11,223.52,225.3,222.32,222.32,0
2000-04-12,224.13,225.51,224.07,224.92,0
2000-04-13,222.21,223.22,221.96,222.04,0
2000-04-14,221.88,226.47,220.67,220.67,0
2000-04-17,204.75,205.99,203.38,203.38,0
2000-04-18,210.14,210.14,202.25,202.95,0
2000-04-19,209.09,209.09,203.62,204.63,0
2000-04-20,205.3,208.73,205.3,208.73,0
2000-04-21,212.6,213.29,211.85,213.29,0
2000-04-24,210.01,210.01,206.19,206.19,0
2000-04-25,211.16,213.05,211.16,213.05,0
2000-04-26,218.34,222.58,218.34,221.17,0
2000-04-27,223.7,224.78,218,218,0
2000-04-28,225.12,226.87,223.82,226.87,0
2000-05-03,228.73,228.92,227.46,227.46,0
2000-05-04,225.75,226.69,225.38,225.38,0
2000-05-05,226.45,227.48,225.22,225.38,0
2000-05-06,227.6,229.35,227.6,228.97,0
2000-05-10,230.29,230.43,227.15,227.15,0
2000-05-11,222.22,223.31,221.07,222.93,0
2000-05-12,221.68,221.68,218.02,219.52,0
2000-05-15,216.63,216.9,213.82,215.27,0
2000-05-16,216.62,220.96,216.62,220.01,0
2000-05-17,217.85,217.85,209.8,209.8,0
2000-05-18,203.38,207.21,203.38,204.62,0
2000-05-19,201.55,201.55,188.25,190.5,0
2000-05-22,185.22,187.97,184.78,184.78,0
2000-05-23,181.74,182.39,171.27,171.82,0
2000-05-24,159.56,167.05,156.56,167.05,0
2000-05-25,174.6,178.27,174.6,177.59,0
2000-05-26,177.14,187.65,177.14,185.53,0
2000-05-29,188.82,190.41,183.7,184.11,0
2000-05-30,184.21,189.2,184.21,188.58,0
2000-05-31,191.63,191.63,188.95,190.21,0
2000-06-01,192.41,194.96,192.41,194.75,0
2000-06-02,194.62,202.25,193.59,202.25,0
2000-06-05,208.32,208.32,200.95,200.95,0
2000-06-06,199.11,201.97,194.8,194.8,0
2000-06-07,191.23,193.92,188.15,193.92,0
2000-06-08,198.81,200.78,198.63,199.64,0
2000-06-09,199.61,201.08,197.71,200.21,0
2000-06-13,197.89,197.95,195.31,195.31,0
2000-06-14,190.9,192.11,188.25,191.25,0
2000-06-15,192.43,194.87,192.43,193.17,0
2000-06-16,193.82,196.52,193.82,194.63,0
2000-06-19,193.45,196.18,190.58,190.58,0
2000-06-20,192.2,192.2,184.13,184.13,0
2000-06-21,179.88,179.88,177.05,179.3,0
2000-06-22,179.09,180.9,178.11,180.9,0
2000-06-23,178.78,182.89,178.78,182.86,0
2000-06-26,181.28,181.28,179.53,180.08,0
2000-06-27,179.79,179.79,172.68,172.68,0
2000-06-28,168.5,173.37,168.5,170.17,0
2000-06-29,168.82,168.82,162.69,163.02,0
2000-06-30,166.28,171.51,166.28,171.4,0
2000-07-03,172.89,176.38,171.65,176.38,0
2000-07-04,179.74,181.74,178.66,178.66,0
2000-07-05,179.52,179.52,175.98,175.98,0
2000-07-06,176.19,182.66,176.19,182.66,0
2000-07-07,185.34,186.49,184.96,184.96,0
2000-07-10,185.18,187.76,185.06,185.06,0
2000-07-11,183.12,183.12,177.75,180.48,0
2000-07-12,183.1,185.52,180.84,185.52,0
2000-07-13,189.02,189.02,186.48,187.7,0
2000-07-14,184.82,188.57,184.17,188.32,0
2000-07-17,189.49,192.31,189.28,189.28,0
2000-07-18,188.66,189.39,187.67,187.67,0
2000-07-19,189.1,189.64,187.48,187.63,0
2000-07-20,187.4,189.79,187.4,189.34,0
2000-07-21,190.18,191.61,189.52,189.52,0
2000-07-24,188.49,189.63,188.2,189.63,0
2000-07-25,188.59,188.59,187.82,188.26,0
2000-07-26,188.4,188.4,185.99,187.47,0
2000-07-27,185.79,187.63,184.8,187.63,0
2000-07-28,188.72,191.3,188.72,191.3,0
2000-07-31,191.04,194.09,191.04,194.09,0
2000-08-01,198.85,200.37,198.85,200.3,0
2000-08-02,202.04,205,201.59,202.69,0
2000-08-03,207.63,207.63,202.81,202.99,0
2000-08-04,206.3,210.64,206.3,210.64,0
2000-08-07,215.52,215.52,211.68,211.89,0
2000-08-08,209.88,212.99,207.92,212.99,0
2000-08-09,211.23,217.38,211.23,217.38,0
2000-08-10,216,217.32,214.99,216.26,0
2000-08-11,218.91,223.64,218.91,222.89,0
2000-08-14,224.95,229.09,224.95,228.89,0
2000-08-15,229.74,232.05,227.58,232.05,0
2000-08-16,231.63,231.63,228.47,228.47,0
2000-08-17,227.3,227.3,224.15,224.57,0
2000-08-18,227.12,227.12,223.81,223.81,0
2000-08-21,222.21,222.59,221.36,222.59,0
2000-08-22,223.32,227.69,223.32,227.69,0
2000-08-23,228.84,229.28,227.62,227.97,0
2000-08-24,230.61,238.06,230.61,238.06,0
2000-08-25,240.71,242.86,240.37,240.66,0
2000-08-28,239.21,240.46,239.03,239.33,0
2000-08-29,241.9,245.99,241.9,245.49,0
2000-08-30,244.03,244.55,240.01,240.01,0
2000-08-31,240.88,241.57,239.26,239.99,0
2000-09-01,240.6,240.6,237.13,237.15,0
2000-09-04,237.08,237.08,233.25,236.74,0
2000-09-05,238.71,240.44,237.77,237.77,0
2000-09-06,237.56,239.2,237.56,237.85,0
2000-09-07,236.31,236.42,232.97,232.97,0
2000-09-08,230.92,230.92,226.84,227.62,0
2000-09-11,222.5,222.5,216.18,220.44,0
2000-09-12,222.3,222.3,218.94,220.71,0
2000-09-13,218.43,218.47,213.07,213.07,0
2000-09-14,210.47,215.59,207.94,215.59,0
2000-09-15,212.2,213.43,210.54,210.54,0
2000-09-18,204.01,204.01,198.61,198.61,0
2000-09-19,192.27,200.19,192.27,200.19,0
2000-09-20,200.32,200.32,193.19,193.19,0
2000-09-21,194.56,195.12,191.37,194.37,0
2000-09-22,187.6,188.36,179.98,179.98,0
2000-09-25,189.69,194.18,189.09,194.18,0
2000-09-26,194.67,194.98,192.82,192.99,0
2000-09-27,193.26,199.89,193.26,199.88,0
2000-09-28,198.95,198.95,196.98,197.4,0
2000-09-29,199.83,199.98,198.17,199.08,0
2000-10-02,198.46,203.83,198.46,203.83,0
2000-10-03,208.77,212.91,208.77,212.91,0
2000-10-04,211.12,212.5,204,204.5,0
2000-10-05,205.39,205.71,197.97,197.97,0
2000-10-06,194.59,197.45,194.59,197.2,0
2000-10-09,194.26,194.26,192.58,193.61,0
2000-10-10,194.72,195.95,192.26,192.99,0
2000-10-11,190.28,190.43,185.88,187.22,0
2000-10-12,186.14,188.17,183.55,187.33,0
2000-10-13,182.57,184.46,182.53,184.24,0
2000-10-16,190.01,195.26,189.64,194.88,0
2000-10-17,193.19,196.1,191.56,196.1,0
2000-10-18,192.2,192.61,183.98,183.98,0
2000-10-19,189.24,193.33,189.24,193.33,0
2000-10-20,198.86,199.63,197.62,198.88,0
2000-10-23,200.33,200.33,196.23,196.85,0
2000-10-24,194.62,197.2,194.62,196.52,0
2000-10-25,194.23,194.23,190.46,191.11,0
2000-10-26,188.04,188.86,188.01,188.86,0
2000-10-27,189.93,190.75,189.18,190.75,0
2000-10-30,191.68,191.68,187.98,187.98,0
2000-10-31,187.82,189.92,187.71,189,0
2000-11-01,192.52,195.6,192.52,194.09,0
2000-11-02,194.07,194.07,190.56,192.75,0
2000-11-03,192.18,192.36,189.54,189.54,0
2000-11-04,188.62,189.04,188.39,189.04,0
2000-11-08,184.76,185.04,182.08,184.54,0
2000-11-09,183.26,183.42,178.33,178.33,0
2000-11-10,178.55,182,178.4,178.4,0
2000-11-13,175.98,175.98,174.71,174.74,0
2000-11-14,177.33,179.35,177.33,179.35,0
2000-11-15,179.07,179.58,177.72,177.72,0
2000-11-16,177.14,179.03,177.14,178.16,0
2000-11-17,178.32,180.14,178.32,178.73,0
2000-11-20,178.15,178.15,173.31,173.31,0
2000-11-21,173.65,174.34,172.16,172.16,0
2000-11-22,169.68,169.68,162.55,166.24,0
2000-11-23,164.89,167.09,163.74,165.92,0
2000-11-24,166.28,167.79,166.15,167.36,0
2000-11-27,169.55,172.5,169.55,171.8,0
2000-11-28,169.87,169.87,164.84,165.16,0
2000-11-29,162.54,162.54,160.33,160.95,0
2000-11-30,156.04,156.04,143.42,143.42,0
2000-12-01,146.98,146.98,137.56,141.71,0
2000-12-04,142.41,143.48,140.01,141.58,0
2000-12-05,145.84,155.1,145.84,155.1,0
2000-12-06,163.02,163.02,158.64,161.16,0
2000-12-07,156.41,159.65,151.34,151.34,0
2000-12-08,154.01,163.03,153.94,163.03,0
2000-12-09,161.5,161.5,158.42,159.69,0
2000-12-13,160.42,161.39,158.31,160.5,0
2000-12-14,158.26,158.26,149.89,149.89,0
2000-12-15,139.72,141.61,136.71,136.71,0
2000-12-18,137.39,142.8,137.39,142.8,0
2000-12-19,140.72,141.73,140.13,141.25,0
2000-12-20,139.35,139.35,134.97,135.31,0
2000-12-21,131.01,132.59,130.32,132.07,0
2000-12-22,135.06,138.17,134.45,138.17,0
2000-12-25,139.14,140.71,139,140.71,0
2000-12-26,140.17,141.27,139.83,141.17,0
2000-12-27,140.86,140.86,139.32,139.82,0
2000-12-28,140.7,140.82,139.76,140.82,0
2000-12-29,142.38,143.55,142.36,143.29,0
2001-01-03,137.95,137.95,130.06,131.02,0
2001-01-04,141.38,143.03,141.36,142.15,0
2001-01-05,142.35,146.95,142.31,145.68,0
2001-01-09,147.37,148.42,145.02,146.88,0
2001-01-10,153.58,155.95,153.58,154.68,0
2001-01-11,156,160.28,155,158.77,0
2001-01-12,161.3,161.83,160.62,160.62,0
2001-01-15,159.45,163.55,159.45,163.55,0
2001-01-16,164.75,164.75,163.19,163.34,0
2001-01-17,164.72,170,164.4,170,0
2001-01-18,170.51,170.51,166.72,168.09,0
2001-01-19,171.51,173.73,171.51,172,0
2001-01-22,168.56,168.56,165.39,166.33,0
2001-01-23,166.77,169.41,166.77,168.59,0
2001-01-24,174.88,175.08,173.77,174.43,0
2001-01-25,173.29,178.79,173.29,176.76,0
2001-01-26,177.3,178.9,177.29,178.9,0
2001-01-29,176.77,176.77,171.99,173.12,0
2001-01-30,171.12,173.64,171.12,173.64,0
2001-01-31,172.51,173.53,171.68,173.53,0
2001-02-01,172.33,172.33,170.33,170.33,0
2001-02-02,169.05,170.84,168.32,170.84,0
2001-02-05,166.89,166.98,165.37,165.37,0
2001-02-06,166.56,169.21,166.56,168.84,0
2001-02-07,168.31,168.31,165.99,166.6,0
2001-02-08,167.2,170.4,167.2,170.4,0
2001-02-09,169.99,170.01,168.39,168.67,0
2001-02-12,168.16,170.1,168.16,169.07,0
2001-02-13,171.45,177.05,171.43,177.05,0
2001-02-14,178.79,178.93,177.24,178.61,0
2001-02-15,181.1,186.74,181.1,186.74,0
2001-02-16,185.69,185.69,180.11,180.11,0
2001-02-19,181.22,181.22,176.67,177.3,0
2001-02-20,178.36,179.91,175.29,176.27,0
2001-02-21,169.46,169.46,161.12,162.39,0
2001-02-22,166.26,168.83,165.7,168.83,0
2001-02-23,168.76,168.76,161.95,161.95,0
2001-02-26,165.45,166.82,165.23,166.82,0
2001-02-27,166.31,166.31,162.6,162.86,0
2001-02-28,161.77,164.76,161.77,164.76,0
2001-03-01,161.04,162.07,159.57,161.55,0
2001-03-02,162.27,164.11,162.27,162.4,0
2001-03-05,164.95,168.56,164.77,168.56,0
2001-03-06,173.65,178.61,173.65,178.16,0
2001-03-07,175.57,180.48,174.18,180.48,0
2001-03-11,176.85,177.36,176.85,177.34,0
2001-03-12,174.28,174.4,173.42,174.03,0
2001-03-13,170.37,174.75,170.37,174.75,0
2001-03-14,176.4,176.4,167.25,167.46,0
2001-03-15,169.63,173.41,169.56,173.32,0
2001-03-16,172.45,174.24,171.48,174.24,0
2001-03-19,175.89,178.82,175.89,178.38,0
2001-03-20,180.83,180.83,178.81,178.81,0
2001-03-21,176.65,176.65,174.69,174.86,0
2001-03-22,173.32,173.32,171.33,173.21,0
2001-03-23,173.02,174,173.02,174,0
2001-03-26,174.53,175.38,174.53,175.38,0
2001-03-27,174.74,175.18,173.95,175.18,0
2001-03-28,176.52,176.52,173.46,173.46,0
2001-03-29,170.28,170.58,169.03,169.2,0
2001-03-30,168.15,169.53,168.15,169.46,0
2001-04-02,169.62,169.62,166.82,167.58,0
2001-04-03,166.27,166.27,163.03,163.65,0
2001-04-04,158.73,161.79,158.29,161.27,0
2001-04-05,164.13,167.33,164.13,167.33,0
2001-04-06,169.17,169.17,165.88,166.17,0
2001-04-09,165.88,166.93,164.84,166.93,0
2001-04-10,167.4,169.02,167.07,168.63,0
2001-04-11,169.13,171.2,169.08,171.2,0
2001-04-12,171.59,171.59,169.21,169.21,0
2001-04-13,170.26,171.36,170.2,171.36,0
2001-04-16,170.94,171.01,169.19,169.26,0
2001-04-17,167.18,167.18,164.88,166.8,0
2001-04-18,169.64,171.85,169.64,171.51,0
2001-04-19,175.74,175.85,174.25,174.92,0
2001-04-20,174.33,174.33,171.84,171.84,0
2001-04-23,170.19,170.23,168.42,168.42,0
2001-04-24,170.55,170.79,169.47,170.14,0
2001-04-25,169.98,171.74,169.96,171.74,0
2001-04-26,174.55,177.36,174.09,177.36,0
2001-04-27,179.59,182.53,177.8,182.53,0
2001-04-28,182.64,182.77,180.66,180.68,0
2001-05-03,186.43,187.39,184.86,184.86,0
2001-05-04,184.6,187.1,184.6,185.95,0
2001-05-07,188.74,189.19,188.12,189.19,0
2001-05-08,190.57,195.33,190.57,194.99,0
2001-05-10,196.09,198.08,196.09,198.08,0
2001-05-11,196.94,196.94,195.33,195.33,0
2001-05-14,193.56,193.56,191.89,192.96,0
2001-05-15,192.6,193.03,192.05,192.94,0
2001-05-16,191.86,192.44,191.34,192.06,0
2001-05-17,197.85,201.24,197.85,200.38,0
2001-05-18,200.23,203.09,200.1,203.09,0
2001-05-21,205.42,207.99,205.42,207.17,0
2001-05-22,208.69,209.45,205.67,205.67,0
2001-05-23,204.81,208.22,204.81,207.9,0
2001-05-24,207.32,207.91,204.94,205.08,0
2001-05-25,205.49,205.49,201.27,201.95,0
2001-05-28,200,201.6,200,201.6,0
2001-05-29,204.33,205.09,202.28,202.28,0
2001-05-30,202.42,205.94,202.38,205.55,0
2001-05-31,205.97,209.6,205.97,208.8,0
2001-06-01,208.82,213.47,208.53,213.47,0
2001-06-04,218.14,219.64,218.14,218.18,0
2001-06-05,217,217,212.38,212.38,0
2001-06-06,214.32,214.32,212.68,213.41,0
2001-06-07,210.05,210.05,208.58,209.3,0
2001-06-08,212.13,214.99,211.45,211.45,0
2001-06-09,211.35,211.61,211.11,211.61,0
2001-06-13,210.44,210.44,209.36,210.14,0
2001-06-14,209.52,209.52,207.25,207.97,0
2001-06-15,209.12,211.01,209.12,210.33,0
2001-06-18,212.72,215.26,212.72,214.94,0
2001-06-19,217.76,220.08,217.76,220.08,0
2001-06-20,218.92,219.56,218.35,219.42,0
2001-06-21,220.51,221.95,220.51,221.82,0
2001-06-22,224.82,229.28,224.82,227.87,0
2001-06-25,228.98,228.98,224.95,224.95,0
2001-06-26,225.24,225.24,221.98,222.4,0
2001-06-27,222.73,222.73,221.69,222,0
2001-06-28,219.02,220.68,216.58,218.91,0
2001-06-29,218.75,218.75,214.94,216.11,0
2001-07-02,216.51,216.59,214.79,214.79,0
2001-07-03,213.74,213.74,212.54,212.54,0
2001-07-04,210.86,214.42,210.86,214.42,0
2001-07-05,214.88,218.08,213.85,218.08,0
2001-07-06,214.94,215.04,212.74,212.74,0
2001-07-09,211.76,211.76,207.96,209.19,0
2001-07-10,209.34,210.99,207.88,207.88,0
2001-07-11,201.02,201.02,195.73,196.13,0
2001-07-12,199.34,204.98,198.74,200.76,0
2001-07-13,199.03,200.63,198.69,200.63,0
2001-07-16,201.01,202.35,200.51,202.06,0
2001-07-17,201.87,202.7,198.97,198.97,0
2001-07-18,199.23,199.23,195.43,195.43,0
2001-07-19,194.18,196.31,192.49,196.31,0
2001-07-20,197.05,197.58,195.58,196.2,0
2001-07-23,196.62,198.43,196.62,197.98,0
2001-07-24,197.39,197.43,194.94,195.04,0
2001-07-25,196.69,198.35,196.69,198.35,0
2001-07-26,200.85,203.82,200.85,203.82,0
2001-07-27,206.01,206.04,201.05,201.05,0
2001-07-30,201.1,201.1,199.57,199.82,0
2001-07-31,199.16,199.16,196.12,196.12,0
2001-08-01,196.59,196.6,194.17,195.08,0
2001-08-02,195.28,196.39,195.12,196.39,0
2001-08-03,196.51,197,195.61,195.61,0
2001-08-06,194.76,194.76,192.24,192.69,0
2001-08-07,191.3,191.3,187.74,189.38,0
2001-08-08,189.92,190.34,189.29,190.34,0
2001-08-09,189.18,191.56,188.79,191.56,0
2001-08-10,192.4,194.81,192.4,194.21,0
2001-08-13,193.09,193.84,192.82,193.54,0
2001-08-14,195.45,196.35,195.45,196.35,0
2001-08-15,195.36,195.36,193.94,193.99,0
2001-08-16,192.79,193.12,192.6,192.68,0
2001-08-17,193.58,194.95,192.01,192.01,0
2001-08-20,191.04,193.26,191.04,193.26,0
2001-08-21,194.96,195.29,193.73,193.73,0
2001-08-22,194.35,199.94,194.35,199.94,0
2001-08-23,200.7,201.25,199.43,201.25,0
2001-08-24,203.06,205.87,202.97,205.54,0
2001-08-27,208.73,212.55,208.73,210.11,0
2001-08-28,211.18,211.59,210.2,211.59,0
2001-08-29,209.38,209.38,206.59,207.54,0
2001-08-30,204.85,205.31,202.86,202.86,0
2001-08-31,200.99,205.41,200.99,205.41,0
2001-09-03,207.43,209.57,207.43,209.57,0
2001-09-04,212.48,212.48,210.79,210.79,0
2001-09-05,210.65,210.65,209.06,209.79,0
2001-09-06,211.5,211.5,208.78,208.78,0
2001-09-07,208.93,208.93,207.19,207.21,0
2001-09-10,207.43,208.27,205.14,205.59,0
2001-09-11,206.99,207.67,206.13,206.13,0
2001-09-12,200.15,200.15,193.88,195.11,0
2001-09-13,195.75,198.61,195.68,198.61,0
2001-09-14,197.72,197.78,192.03,192.03,0
2001-09-17,188.9,190.02,186.71,189.93,0
2001-09-18,191.85,193.98,191.85,193.98,0
2001-09-19,196.95,199.21,196.95,199.21,0
2001-09-20,196.15,196.15,193.6,193.6,0
2001-09-21,189.4,189.4,183.57,183.67,0
2001-09-24,189.4,189.67,183.66,186.02,0
2001-09-25,179.32,179.32,176.64,179.2,0
2001-09-26,177.04,178.08,176.53,176.79,0
2001-09-27,176.97,177.48,176.49,176.49,0
2001-09-28,178.76,180.79,178.76,180.25,0
2001-10-01,181.71,182.6,179.67,179.9,0
2001-10-02,180.04,180.04,177.93,178.12,0
2001-10-03,176.56,176.56,173.69,174.2,0
2001-10-04,175.59,176.7,175.23,175.9,0
2001-10-05,175.1,177.3,175.1,176.76,0
2001-10-08,175.06,175.83,174.52,175.83,0
2001-10-09,176.43,178.59,176.43,178.59,0
2001-10-10,180.98,183.88,180.98,183.88,0
2001-10-11,187.53,191.45,187.53,191.45,0
2001-10-12,193.04,193.04,190.11,190.89,0
2001-10-15,188.01,188.75,188.01,188.75,0
2001-10-16,190.34,192.21,190.34,192.21,0
2001-10-17,196.01,198,196.01,197.55,0
2001-10-18,194.21,194.21,191.4,191.4,0
2001-10-19,191.24,191.34,189.3,190.98,0
2001-10-22,193.31,196.89,193.31,196.89,0
2001-10-23,195.21,198.16,195.05,198.16,0
2001-10-24,197.39,200.3,197.39,198.57,0
2001-10-25,200.19,200.2,195.81,195.81,0
2001-10-26,197.35,199.09,197.26,199.09,0
2001-10-29,200.52,201.04,199.43,201.04,0
2001-10-30,200.74,204.8,200.74,204.71,0
2001-10-31,205.39,205.39,203.46,204.04,0
2001-11-01,203.62,204.28,202.89,204.13,0
2001-11-02,204.38,207,203.37,203.52,0
2001-11-05,205.23,211.53,205.23,211.53,0
2001-11-06,212.25,212.25,207.36,207.36,0
2001-11-08,209.82,219,209.82,219,0
2001-11-09,219.53,226.13,218.99,225.04,0
2001-11-12,231.05,233.3,223.97,223.97,0
2001-11-13,226.75,236.53,226.61,236.53,0
2001-11-14,243.14,243.14,229.33,229.33,0
2001-11-15,219.33,219.33,215.13,215.56,0
2001-11-16,212.4,214.65,212.4,212.73,0
2001-11-19,213.75,217.19,213.75,216.15,0
2001-11-20,218.51,221.26,218.51,221.06,0
2001-11-21,221.82,222.53,218.21,218.37,0
2001-11-22,219.37,229.61,219.37,229.61,0
2001-11-23,231.05,231.16,222.99,225.72,0
2001-11-26,225.93,229.64,225.93,226.12,0
2001-11-27,227.18,229.02,225.65,226.67,0
2001-11-28,226.08,226.19,223.88,223.88,0
2001-11-29,222.28,223.58,221.12,223.58,0
2001-11-30,227.81,227.81,225.93,226.49,0
2001-12-03,227.74,227.83,225.81,227.01,0
2001-12-04,231.21,234.99,231.21,234.99,0
2001-12-05,235.23,236.64,234.42,234.42,0
2001-12-06,238.03,241.3,238.03,241.3,0
2001-12-07,237.59,238.42,236.98,238.42,0
2001-12-10,240.24,241.33,240.24,240.56,0
2001-12-11,241.14,242.2,241.14,241.92,0
2001-12-13,238.63,238.63,231.15,231.15,0
2001-12-14,230.3,230.3,228.41,229.39,0
2001-12-17,232.77,235.48,232.77,235.48,0
2001-12-18,236.3,238.37,236.3,237.68,0
2001-12-19,238.39,243.45,238.39,242.84,0
2001-12-20,243.02,248.08,243.02,247.24,0
2001-12-21,243.89,248.47,243.62,248.47,0
2001-12-24,250.82,254.37,250.82,252.73,0
2001-12-25,251.83,251.83,250.2,250.2,0
2001-12-26,250.47,252.02,250.14,251.95,0
2001-12-27,252.85,254.59,252.83,254.38,0
2001-12-28,256.53,257.69,256.41,256.75,0
2001-12-29,257.7,260.05,257.7,260.05,0
2002-01-03,262.03,267.7,262.03,267.7,0
2002-01-04,271.81,276.85,271.76,276.85,0
2002-01-08,282.15,290.06,282.15,288.72,0
2002-01-09,286.07,292.54,286.07,290.67,0
2002-01-10,289.22,289.22,285.58,286.59,0
2002-01-11,287.42,290.86,287.42,290.86,0
2002-01-14,284.75,284.75,281.99,281.99,0
2002-01-15,278.08,283.8,277.34,283.8,0
2002-01-16,283.23,287.16,282.98,282.98,0
2002-01-17,283.4,289.57,283.4,289.53,0
2002-01-18,292.03,292.03,288.6,289.75,0
2002-01-21,291.24,294.18,291.24,293.13,0
2002-01-22,293.87,301.45,293.87,301.45,0
2002-01-23,299.72,300.46,295.96,295.96,0
2002-01-24,291.37,291.37,282.79,282.79,0
2002-01-25,281.59,284.33,278.34,278.34,0
2002-01-28,279.81,283.91,279.81,283.39,0
2002-01-29,286.31,294.59,286.06,294.22,0
2002-01-30,286.39,286.39,281.39,283.68,0
2002-01-31,287.39,288.4,285.74,287.53,0
2002-02-01,290.34,290.91,288.01,288.01,0
2002-02-04,286.67,288.65,285.87,288.65,0
2002-02-05,284.26,286.31,284.26,285.82,0
2002-02-06,289.21,292.76,288.99,292.76,0
2002-02-07,291.98,295.35,291.93,294.41,0
2002-02-08,295.96,296.84,293.82,293.82,0
2002-02-11,294.22,295.78,294.22,294.35,0
2002-02-12,299.37,300.82,297.83,298.32,0
2002-02-13,296.92,296.92,295.3,295.86,0
2002-02-14,289.93,295.48,289.89,294.83,0
2002-02-15,293.95,295.72,293.55,293.55,0
2002-02-18,291.99,291.99,289.25,290.98,0
2002-02-19,290.87,292.08,288.86,288.86,0
2002-02-20,285.81,285.81,280.12,282.56,0
2002-02-21,287.15,288.97,286.68,288.97,0
2002-02-22,289.34,295.97,289.34,295.35,0
2002-02-26,297.15,301.32,294.33,294.33,0
2002-02-27,294.82,294.82,290.21,291.64,0
2002-02-28,292.53,292.53,288.72,290.75,0
2002-03-01,295.31,305.47,295.31,305.47,0
2002-03-04,321.55,324.43,318.35,319.05,0
2002-03-05,318.69,320.53,315.41,319.86,0
2002-03-06,317.42,319.3,316.67,319.3,0
2002-03-07,321.01,331.41,321.01,331.41,0
2002-03-11,331.25,331.25,319.49,319.49,0
2002-03-12,319.15,321.48,316.81,316.84,0
2002-03-13,323.02,323.72,322.67,322.79,0
2002-03-14,323.82,332.24,323.65,332.24,0
2002-03-15,337.99,340.26,337.98,340.26,0
2002-03-18,344.12,348.98,344.12,348.44,0
2002-03-19,347.15,350.99,345.86,349.73,0
2002-03-20,347.23,347.23,340.79,340.79,0
2002-03-21,339.44,345.65,339.44,345.58,0
2002-03-22,345.96,348.5,345.96,347.55,0
2002-03-25,348.18,348.18,338.74,338.74,0
2002-03-26,334.7,335.24,333.26,334.24,0
2002-03-27,338.34,341.41,338.22,339.37,0
2002-03-28,343.01,349.16,343.01,349.16,0
2002-03-29,351.84,351.84,349.93,350.75,0
2002-04-01,350.47,350.47,348.3,349.77,0
2002-04-02,350.39,350.39,346.36,346.36,0
2002-04-03,344.07,344.07,335.49,339.79,0
2002-04-04,339.01,340.5,338.99,340.03,0
2002-04-05,342.53,343.25,341.76,343.16,0
2002-04-08,341.08,347.48,341.08,346.44,0
2002-04-09,352.14,360.36,352.14,357.79,0
2002-04-10,359.61,367.6,359.61,367.6,0
2002-04-11,368.28,368.28,362.05,366.38,0
2002-04-12,367.77,367.77,358.72,358.91,0
2002-04-15,361.82,374.04,361.82,372.27,0
2002-04-16,378.08,378.08,370.21,371.25,0
2002-04-17,374.39,376.24,374.27,376.11,0
2002-04-18,380.56,389.21,380.56,386.85,0
2002-04-19,387.49,387.49,381.97,386.71,0
2002-04-22,387.72,387.72,379.77,379.77,0
2002-04-23,376.52,383.71,376.52,381.11,0
2002-04-24,379.87,386.59,379.87,385.02,0
2002-04-25,387.21,387.52,382.49,382.81,0
2002-04-26,385.25,393.94,385.25,393.94,0
2002-04-27,392.89,392.9,389.55,391.51,0
2002-04-29,393.09,394.02,391.85,391.85,0
2002-04-30,390.37,390.48,385.43,386.1,0
2002-05-06,388.13,388.39,385.27,386.25,0
2002-05-07,382.03,382.03,372.3,372.96,0
2002-05-08,373.38,381.39,373.38,381.39,0
2002-05-13,382.23,383.28,378.38,383.28,0
2002-05-14,393.29,403.24,393.29,402.91,0
2002-05-15,407.29,407.29,402.36,402.36,0
2002-05-16,401.59,406.06,400.36,406,0
2002-05-17,408.2,417.27,408.18,417.05,0
2002-05-18,417.12,419.71,417.12,419.71,0
2002-05-20,419.4,426.91,419.4,425.43,0
2002-05-21,421.4,421.56,420,421.02,0
2002-05-22,418.3,418.5,413.23,414.07,0
2002-05-23,417.28,422.16,415.5,415.5,0
2002-05-24,404.75,405.57,401.55,402.89,0
2002-05-27,402.07,405.79,402.07,405.79,0
2002-05-28,407.48,407.48,387.5,389.5,0
2002-05-29,383.68,384.14,376.84,381.26,0
2002-05-30,392.44,392.44,379,379,0
2002-05-31,378.62,391.26,375.64,391.26,0
2002-06-03,392.07,392.72,391.33,391.37,0
2002-06-04,386.05,386.05,381.68,384.19,0
2002-06-05,384.51,387.2,382.52,387.2,0
2002-06-06,389.58,395.95,389.58,395.22,0
2002-06-07,393.1,393.1,387.34,389.74,0
2002-06-10,394.29,397.67,394.29,396.7,0
2002-06-11,394.42,396.15,393.08,396.15,0
2002-06-13,395.89,396.09,391.06,391.06,0
2002-06-14,388.08,388.08,378.65,378.65,0
2002-06-17,380.28,380.28,376.09,376.09,0
2002-06-18,375.96,375.96,366.39,367.51,0
2002-06-19,362.86,362.86,356.34,358.22,0
2002-06-20,359.28,360.44,349.74,350.15,0
2002-06-21,341.78,349.22,338.86,349.22,0
2002-06-24,348.57,350.25,343.86,343.97,0
2002-06-25,349.99,351.36,345.29,345.44,0
2002-06-26,333.72,335.89,332.52,335.89,0
2002-06-27,342.72,352.94,338.82,352.94,0
2002-06-28,355.72,355.72,345.46,353.79,0
2002-07-01,351.42,361.98,351.42,361.78,0
2002-07-02,359.77,359.77,355.46,356.29,0
2002-07-03,354.51,359.25,350.1,359.25,0
2002-07-04,366.03,367.32,363.55,364.37,0
2002-07-05,369.65,377.53,369.65,377.22,0
2002-07-08,377.13,380.43,375.8,380.03,0
2002-07-09,381.21,383.88,380.66,383.88,0
2002-07-10,386.67,391.17,386.67,391.17,0
2002-07-11,387.68,387.68,379.33,379.33,0
2002-07-12,383.97,383.97,379.01,379.01,0
2002-07-15,379.45,379.45,373.97,373.97,0
2002-07-16,373.33,373.99,368.53,369.34,0
2002-07-17,369.27,376.56,369.27,376.56,0
2002-07-18,375.55,377.29,373.77,377.29,0
2002-07-19,375.69,375.69,368.38,368.7,0
2002-07-22,358.41,358.41,355.76,356.59,0
2002-07-23,353.34,355.44,350.89,350.89,0
2002-07-24,339.86,339.86,324.67,324.96,0
2002-07-25,335.48,336.97,320.67,320.67,0
2002-07-26,318.05,322.8,315.54,322.8,0
2002-07-29,322.79,335.66,322.79,335.66,0
2002-07-30,336.7,336.7,332.14,332.48,0
2002-07-31,333.13,333.16,326.23,326.23,0
2002-08-01,332.9,335.27,332.26,332.3,0
2002-08-02,329.39,330.14,327.96,327.96,0
2002-08-05,321.64,321.64,315.3,316.4,0
2002-08-06,305.56,313.99,305.56,313.99,0
2002-08-07,322.95,326.79,321.02,325.81,0
2002-08-08,327.29,332.18,327.16,329.91,0
2002-08-09,331,331,324.3,324.78,0
2002-08-12,324.25,325.92,324.25,324.97,0
2002-08-13,326.06,329.96,326.06,329.96,0
2002-08-14,330.47,335.09,330.47,335.09,0
2002-08-15,340.27,342.71,339.89,339.89,0
2002-08-16,339.86,340.63,339.34,340.18,0
2002-08-19,341.23,348.71,341.23,347.94,0
2002-08-20,353.17,353.17,347.41,347.76,0
2002-08-21,348.73,350.43,348.73,350.43,0
2002-08-22,353.69,355.14,352.72,354.19,0
2002-08-23,354.08,354.08,347.28,347.39,0
2002-08-26,346.96,347.22,344.46,344.46,0
2002-08-27,346.39,353.09,346.39,353.09,0
2002-08-28,352.87,352.87,347.54,347.54,0
2002-08-29,340.63,340.63,334.22,334.44,0
2002-08-30,337.02,337.02,332.9,332.9,0
2002-09-02,333.73,333.73,328.94,329.44,0
2002-09-03,328.35,330.04,325.41,328.93,0
2002-09-04,328.55,335.25,328.55,334.3,0
2002-09-05,335.3,335.9,331.49,331.77,0
2002-09-06,331.99,336.75,331.75,335.47,0
2002-09-09,336.78,337.14,334.7,334.7,0
2002-09-10,335.08,343.7,335.08,343.59,0
2002-09-11,343.13,346.94,342.62,346.94,0
2002-09-12,344.15,347.06,344.15,344.47,0
2002-09-13,342.21,342.21,337.11,337.11,0
2002-09-16,335.29,335.56,334.63,334.84,0
2002-09-17,337.2,340.44,337.2,340.38,0
2002-09-18,330.75,330.75,328.57,329.77,0
2002-09-19,328.11,328.48,324.16,324.46,0
2002-09-20,324.1,333.78,324.1,333.56,0
2002-09-23,336.9,337.2,331.61,331.61,0
2002-09-24,333.4,336.69,333.4,335.12,0
2002-09-25,338.49,343.06,337.58,343.06,0
2002-09-26,347.09,347.09,344.66,346.94,0
2002-09-27,345.4,345.4,341.79,342.11,0
2002-09-30,339.43,340.06,334.06,334.06,0
2002-10-01,333.25,335.18,333.25,335.18,0
2002-10-02,341.59,343.98,341.42,341.42,0
2002-10-03,342.13,349.97,342.13,346.54,0
2002-10-04,348.38,351.91,348.04,351.91,0
2002-10-07,349,357.46,348.66,354.81,0
2002-10-08,355.26,355.26,353.13,353.52,0
2002-10-09,354.4,354.54,348.51,348.51,0
2002-10-10,346.85,347.61,340.43,341.47,0
2002-10-11,343.58,344.56,342.53,342.53,0
2002-10-14,341.75,342.06,339.52,339.52,0
2002-10-15,340.32,350.29,340.32,350.29,0
2002-10-16,350.71,352.92,350.71,352.56,0
2002-10-17,355.22,360.19,354.03,358.85,0
2002-10-18,360.53,360.53,355.7,357.43,0
2002-10-21,357.27,360.36,357.27,360.23,0
2002-10-22,362.33,362.44,357.49,358.01,0
2002-10-23,358.46,358.46,355.76,357.53,0
2002-10-24,353.29,354.33,348.53,348.53,0
2002-10-25,347.52,348.94,347.38,348.94,0
2002-10-28,351.84,353.85,351.84,352.8,0
2002-10-29,353.39,353.52,348.76,349.22,0
2002-10-30,349.02,352.71,347.98,352.71,0
2002-10-31,355.7,358.65,355.7,358.65,0
2002-11-01,358.76,358.85,357.04,357.45,0
2002-11-04,360.05,360.05,356.89,358.65,0
2002-11-05,358.53,358.53,351.86,351.86,0
2002-11-06,349.79,349.79,347.41,347.92,0
2002-11-10,346.86,346.92,345.39,346.72,0
2002-11-11,345.84,346.52,343.39,346.52,0
2002-11-12,349.68,353.75,349.46,353.38,0
2002-11-13,355.14,355.14,351.77,352.69,0
2002-11-14,351.67,351.67,347.96,348.85,0
2002-11-15,349.79,352.42,349.79,350.28,0
2002-11-18,352.25,353.63,351.85,353.4,0
2002-11-19,348.85,351.66,347.32,351.27,0
2002-11-20,351.61,353.16,350.89,351.41,0
2002-11-21,352.39,356.67,352.39,356.67,0
2002-11-22,357.51,357.51,353.23,353.24,0
2002-11-25,355.75,359.29,355.75,357.21,0
2002-11-26,359.99,360.27,355.62,355.62,0
2002-11-27,353.64,356.49,353.64,356.2,0
2002-11-28,357.16,358.48,356.63,358.48,0
2002-11-29,359.21,361.15,359.04,361.15,0
2002-12-02,363.13,363.53,360.79,361.01,0
2002-12-03,357.03,357.03,352.24,352.24,0
2002-12-04,352.4,352.4,345.92,346.14,0
2002-12-05,346.6,348.08,346.6,347.85,0
2002-12-06,349.84,350.51,349.46,349.52,0
2002-12-09,352.57,354.86,349.8,350.89,0
2002-12-10,350.87,351.24,348.97,348.97,0
2002-12-11,347.1,347.1,342.55,342.55,0
2002-12-15,341.51,342.63,341.51,342.52,0
2002-12-16,342.7,342.7,338.81,339.56,0
2002-12-17,344.1,347.59,344.1,347.33,0
2002-12-18,346.82,349.25,345.94,346.45,0
2002-12-19,348.69,351.42,348.69,350.87,0
2002-12-20,349.66,352.72,349.66,352.72,0
2002-12-23,352.99,354.22,352.78,354.22,0
2002-12-24,354.07,354.48,352.51,352.59,0
2002-12-25,349.98,351.24,349.31,351.24,0
2002-12-26,351.92,354.82,351.92,354.82,0
2002-12-27,354.92,359.17,354.92,359.17,0
2002-12-30,358.66,359.03,357.97,358.96,0
2002-12-31,358.86,359.07,358.86,359.07,0
2003-01-04,360.17,360.89,360.12,360.79,0
2003-01-05,360.77,360.77,359.7,359.79,0
2003-01-08,353.41,355.59,349.9,354.77,0
2003-01-09,355.55,358.36,355.55,358.36,0
2003-01-10,359.14,359.55,357.94,357.94,0
2003-01-13,359.58,362.33,359.43,360.45,0
2003-01-14,359.9,359.9,359.21,359.28,0
2003-01-15,359.79,361.84,359.79,360.88,0
2003-01-16,361.88,361.94,360.31,361.49,0
2003-01-17,359.19,359.19,356.4,356.4,0
2003-01-20,355.75,356.77,355.67,356.08,0
2003-01-21,355.58,355.58,343.89,343.89,0
2003-01-22,342.21,344.93,342.21,342.89,0
2003-01-23,344.57,344.57,338,341.4,0
2003-01-24,341.11,343.51,339.99,343.31,0
2003-01-27,339.12,339.46,335.33,336.08,0
2003-01-28,342.09,342.78,341.75,342.72,0
2003-01-29,346.22,346.58,345.41,346.58,0
2003-01-30,347.24,347.74,346.25,347.74,0
2003-01-31,347,347.63,345.56,345.56,0
2003-02-03,346.56,347.06,344.97,347.06,0
2003-02-04,345.31,348.8,345.31,346.69,0
2003-02-05,346.06,346.9,345.89,346.79,0
2003-02-06,346.54,347.23,344.92,345.23,0
2003-02-07,346.35,354.91,346.35,353.46,0
2003-02-10,357.65,362.11,357.65,361.08,0
2003-02-11,366.83,371.19,366.38,370.71,0
2003-02-12,373.22,374.66,369.4,369.43,0
2003-02-13,370.31,370.31,366.68,368.7,0
2003-02-14,369.04,370.91,368.89,370.91,0
2003-02-17,372.45,372.72,372.26,372.6,0
2003-02-18,372.88,374.97,372.88,374.72,0
2003-02-19,373.94,373.94,368.31,369.18,0
2003-02-20,368.2,371.94,368.2,370.74,0
2003-02-21,370.82,373.89,370.33,373.88,0
2003-02-25,376.57,378.17,375.59,378.14,0
2003-02-26,378.87,378.93,377.84,378.85,0
2003-02-27,378.45,380.42,377.88,380.42,0
2003-02-28,380.92,383.23,380.92,383.23,0
2003-03-03,385.49,391.26,385.49,391.26,0
2003-03-04,392.33,392.33,388.74,388.74,0
2003-03-05,386.91,392.8,386.91,392.8,0
2003-03-06,396.83,400.38,396.83,397.47,0
2003-03-07,394.63,394.66,391.73,391.73,0
2003-03-11,391.01,391.01,384.54,385.88,0
2003-03-12,386.32,386.32,378.64,378.7,0
2003-03-13,379.78,381.47,378.67,381.39,0
2003-03-14,378.82,381.38,378.13,379.54,0
2003-03-17,375.95,375.95,371.79,372.13,0
2003-03-18,371.72,371.72,362.58,362.58,0
2003-03-19,362.34,364.39,361.56,363.24,0
2003-03-20,363.56,366.56,362.6,366.38,0
2003-03-21,368.25,369.43,367.94,368.58,0
2003-03-24,369.14,369.14,361.63,363,0
2003-03-25,364.28,365.45,364.28,364.98,0
2003-03-26,363.9,364.87,363.39,364.61,0
2003-03-27,365.29,367.5,365.29,366.18,0
2003-03-28,366.98,366.99,366.33,366.33,0
2003-03-31,363.68,363.68,359.47,360.33,0
2003-04-01,360.88,361.03,360.66,360.66,0
2003-04-02,362.33,363.27,361.68,363.2,0
2003-04-03,363.63,364.22,363.16,363.37,0
2003-04-04,358.47,362.16,358.47,362.16,0
2003-04-07,362.25,365.79,362.25,365.79,0
2003-04-08,364.33,368.86,364.33,368.66,0
2003-04-09,370.95,371.21,369.02,370.8,0
2003-04-10,370.52,370.73,369.26,369.55,0
2003-04-11,372.05,374.33,372.05,373.69,0
2003-04-14,375.27,380.14,374.67,379.96,0
2003-04-15,382.05,386.75,382.05,386.75,0
2003-04-16,391.45,394.6,388.58,388.58,0
2003-04-17,391.1,392.57,389.52,392.4,0
2003-04-18,400.71,403.01,400.26,402.84,0
2003-04-21,415.02,421.6,415.02,419.49,0
2003-04-22,425.36,425.38,418.28,418.28,0
2003-04-23,423.56,430.19,419.35,429.44,0
2003-04-24,424.88,429.25,420.41,420.41,0
2003-04-25,423.24,430.39,422.05,430.39,0
2003-04-28,433.8,449.41,433.8,446.82,0
2003-04-29,436.17,436.17,429.89,431.44,0
2003-04-30,429.16,429.16,418.84,422.37,0
2003-05-05,422.35,431.66,422.29,431.65,0
2003-05-06,431.63,431.63,425.09,426.14,0
2003-05-07,425.8,425.8,421.25,423.24,0
2003-05-08,422.84,423.88,418.21,418.21,0
2003-05-12,423.78,428.45,423.78,427.57,0
2003-05-13,432.88,434.93,430.71,432.4,0
2003-05-14,433.55,437.36,433.21,437.36,0
2003-05-15,441.06,442.76,440.6,442.76,0
2003-05-16,441.62,450.92,441.62,450.4,0
2003-05-19,450.89,462.64,450.89,459.57,0
2003-05-20,449.24,449.24,442.03,444.5,0
2003-05-21,446.96,446.96,440.53,442.58,0
2003-05-22,446.15,451.07,446.15,451.07,0
2003-05-23,457.04,459.49,453.59,454.03,0
2003-05-26,455.47,459.38,454.26,459.38,0
2003-05-27,457.68,461.1,456.67,461.1,0
2003-05-28,466.73,471.22,466.73,471.15,0
2003-05-29,468.85,469.93,464.63,469.06,0
2003-05-30,469.91,469.93,467.1,467.1,0
2003-06-02,466.67,466.67,455.52,455.66,0
2003-06-03,458.63,460.86,457.66,460.86,0
2003-06-04,460.87,460.87,458.43,459.36,0
2003-06-05,463.18,463.6,460.14,460.5,0
2003-06-06,460.4,467.09,460.4,467.06,0
2003-06-09,471.97,473.15,469.49,469.49,0
2003-06-10,471.3,472.13,464.85,467.2,0
2003-06-11,462.55,464.83,460.76,464.83,0
2003-06-16,471.95,485.33,471.95,485.33,0
2003-06-17,491.91,497.83,491.91,495.5,0
2003-06-18,496.18,496.18,493.04,494.23,0
2003-06-19,494.82,494.82,481.9,481.9,0
2003-06-20,484.53,488.55,484.53,487.89,0
2003-06-21,492.14,492.69,491.28,491.78,0
2003-06-23,491.28,491.28,486.3,489.99,0
2003-06-24,487.22,493.93,487.22,492.82,0
2003-06-25,493.3,502.11,493.04,502.11,0
2003-06-26,504.4,506.36,496.5,497.63,0
2003-06-27,497.95,499.29,497.35,499.29,0
2003-06-30,500.07,503.65,500.07,503.51,0
2003-07-01,501.87,502.96,499.19,502.96,0
2003-07-02,507.08,518.07,507.08,518.07,0
2003-07-03,510.71,515.06,508.44,508.44,0
2003-07-04,505.31,509.07,504.62,509.07,0
2003-07-07,518.84,521.75,516.67,516.82,0
2003-07-08,511.56,513.33,509.01,513.33,0
2003-07-09,509.56,509.56,493.77,493.77,0
2003-07-10,479.52,483.53,476.05,478.14,0
2003-07-11,471.16,472.41,461.4,462.2,0
2003-07-14,463.62,470.65,463.62,470.65,0
2003-07-15,470.96,476.06,470.96,473.25,0
2003-07-16,470.31,470.31,448.67,448.67,0
2003-07-17,444.26,447.92,427.64,427.64,0
2003-07-18,431.27,439.64,429.31,437.2,0
2003-07-21,437.26,441.21,435.35,441.21,0
2003-07-22,448.26,450.1,445.94,449.76,0
2003-07-23,448.35,448.35,442.89,443.87,0
2003-07-24,448.37,452.45,446.01,452.45,0
2003-07-25,457.16,465.24,457.16,460.68,0
2003-07-28,463.58,464.63,459.66,459.84,0
2003-07-29,453.28,453.28,448.77,451.49,0
2003-07-30,452.58,456.15,452.36,452.64,0
2003-07-31,449.56,457.02,449.56,457.02,0
2003-08-01,455.18,455.18,451.05,451.05,0
2003-08-04,455.67,456.57,454.68,455.11,0
2003-08-05,457.61,460.87,456.93,460.27,0
2003-08-06,456.43,464.83,455.78,464.83,0
2003-08-07,471.52,474.29,470.83,474.29,0
2003-08-08,469.46,473.08,467.93,473.08,0
2003-08-11,477.1,481.03,477.1,481.03,0
2003-08-12,482.96,483.34,482.31,482.31,0
2003-08-13,494.03,495.91,492.82,495.04,0
2003-08-14,496.52,497.85,493.74,497.85,0
2003-08-15,504.18,513.19,504.18,510.84,0
2003-08-18,515.47,523.47,515.47,523.47,0
2003-08-19,527.88,528.33,524.12,528.33,0
2003-08-20,522.62,522.62,515.16,516.77,0
2003-08-21,523.05,526.56,520,525.86,0
2003-08-22,524.28,526.71,523.33,526.71,0
2003-08-25,527.17,527.69,524.9,527.69,0
2003-08-26,525.44,525.44,515.14,517.01,0
2003-08-27,517.39,518.49,514.18,516.72,0
2003-08-28,519.1,525.77,519.1,525.52,0
2003-08-29,527.87,531,527.79,530.94,0
2003-09-01,536.16,540.73,536.16,540.53,0
2003-09-02,542.56,547.72,541.78,547.72,0
2003-09-03,553.92,554.95,542.39,542.6,0
2003-09-04,535.64,546.96,533.17,546.34,0
2003-09-05,546.43,546.43,541.19,541.19,0
2003-09-08,537.12,537.12,532.1,532.25,0
2003-09-09,535.37,537.36,535.37,536.7,0
2003-09-10,533.74,538.1,531.23,538.1,0
2003-09-11,543.83,546.7,540.71,541.35,0
2003-09-12,538.98,543.77,538.71,543.62,0
2003-09-15,549.89,552.35,549.89,551.51,0
2003-09-16,549.77,557.11,549.77,557.11,0
2003-09-17,558.64,558.64,550.3,550.94,0
2003-09-18,552.17,552.84,533.49,552.21,0
2003-09-19,549.4,549.4,545.84,546.86,0
2003-09-22,546.92,546.92,542.83,544.16,0
2003-09-23,546.39,553.95,546.39,552.38,0
2003-09-24,557.19,562.44,557.19,560.69,0
2003-09-25,558.98,559.43,555.79,555.95,0
2003-09-26,556.48,560.02,554.32,554.32,0
2003-09-29,559,563.77,558.73,563.77,0
2003-09-30,565.68,568.97,565.21,566.62,0
2003-10-01,566.88,575.31,566.88,573.85,0
2003-10-02,584.37,589.57,584.3,588.44,0
2003-10-03,601.31,607.31,594.26,594.26,0
2003-10-06,590.38,598.55,590.18,597.11,0
2003-10-07,602.91,609.8,601.66,609.8,0
2003-10-08,601.89,628.98,597.42,628.98,0
2003-10-09,637.77,637.77,625.05,628.87,0
2003-10-10,624.07,625.39,618.88,621.7,0
2003-10-13,617.8,621.34,616.76,621.32,0
2003-10-14,630.53,642.43,630.53,640.53,0
2003-10-15,634.44,635.32,629.26,629.86,0
2003-10-16,631.87,640.13,631.87,638.47,0
2003-10-17,639.68,643.44,639.68,642.92,0
2003-10-20,649.43,650.09,643.3,643.3,0
2003-10-21,639.44,639.44,618.15,620.11,0
2003-10-22,608.29,608.29,594.82,594.82,0
2003-10-23,589.2,592.46,584.8,588.02,0
2003-10-24,592.16,596.38,592.16,594.91,0
2003-10-27,539.66,539.66,510.63,535.05,0
2003-10-28,548.57,565.47,548.57,561.45,0
2003-10-29,553.19,553.19,535.51,540.67,0
2003-10-30,533.37,533.37,496.66,496.66,0
2003-10-31,503.89,513.96,503.89,506.12,0
2003-11-03,518.62,538.14,518.62,538.14,0
2003-11-04,548.36,558.42,548.12,551.35,0
2003-11-05,548.94,548.94,536.04,540.65,0
2003-11-06,541.14,541.22,535.52,536.36,0
2003-11-10,544.96,545.22,539.46,539.46,0
2003-11-11,532.77,532.77,525.05,525.05,0
2003-11-12,526.61,526.61,513.7,519.63,0
2003-11-13,526.54,527.01,524.09,526.8,0
2003-11-14,527.83,528,526.46,526.46,0
2003-11-17,519.8,519.8,511.4,511.4,0
2003-11-18,503,503,494.54,495.04,0
2003-11-19,482.98,482.98,469.82,480.65,0
2003-11-20,490.87,491.63,481.66,491.63,0
2003-11-21,496.54,505.29,496.54,505.29,0
2003-11-24,506.91,519.57,506.91,515.75,0
2003-11-25,520.19,524.46,519.18,524.46,0
2003-11-26,531.22,542.75,531.22,540.87,0
2003-11-27,534.83,540.13,533.14,540.13,0
2003-11-28,543.84,543.84,524.43,529.27,0
2003-12-01,518.58,530.43,516.64,530.43,0
2003-12-02,540.71,540.71,529.45,535.23,0
2003-12-03,535.96,548.49,535.96,548.49,0
2003-12-04,548.28,549.26,546.61,549.26,0
2003-12-05,541.24,541.24,533.45,534.41,0
2003-12-08,537.72,541.31,537.72,539.52,0
2003-12-09,539.97,544.65,536.7,544.65,0
2003-12-10,545.29,545.89,539.01,539.99,0
2003-12-11,538.75,542.51,538.59,541.01,0
2003-12-15,547.8,551.76,547.8,551.35,0
2003-12-16,549.38,549.38,544.03,544.03,0
2003-12-17,540.8,541.34,538.84,539.11,0
2003-12-18,544.78,551.7,544.78,551.7,0
2003-12-19,565.26,570.75,565.26,569.59,0
2003-12-22,568.21,574.6,568.21,574.48,0
2003-12-23,576.13,576.13,568.22,568.22,0
2003-12-24,570.39,571.16,568.92,568.92,0
2003-12-25,565.25,566.56,565.05,566.56,0
2003-12-26,567.69,567.83,567.31,567.4,0
2003-12-29,567.82,569.82,567.67,569.82,0
2003-12-30,570.24,570.24,564.86,566.82,0
2003-12-31,567.4,567.4,566.98,567.25,0
2004-01-05,573.94,586.08,573.94,586.08,0
2004-01-06,589.42,595.47,589.42,592.63,0
2004-01-08,587.39,588.34,586.02,588.01,0
2004-01-09,589.71,597.33,589.71,597.33,0
2004-01-12,600.26,601.61,595.32,595.32,0
2004-01-13,595.79,599.21,591.69,591.69,0
2004-01-14,591.43,595.16,588.47,595.16,0
2004-01-15,598.64,598.64,589.6,589.6,0
2004-01-16,590.3,593.56,588.93,593.35,0
2004-01-19,592.58,594.18,592.14,594.18,0
2004-01-20,601.22,606.45,601.22,603.74,0
2004-01-21,604.8,608.37,604.62,604.62,0
2004-01-22,602.21,613.1,600.06,613.1,0
2004-01-23,614.43,624.87,614.43,624.87,0
2004-01-26,623.69,626.61,619.12,619.31,0
2004-01-27,616.3,619.87,614.31,618.75,0
2004-01-28,614.94,614.94,611.51,611.51,0
2004-01-29,614.91,620.4,614.91,620.4,0
2004-01-30,615.09,616.06,608.7,611.1,0
2004-02-02,612.08,612.08,604.78,607.87,0
2004-02-03,607.33,615.72,606.79,615.72,0
2004-02-04,625.14,626.16,623.14,623.64,0
2004-02-05,622.36,627.88,622.36,626.3,0
2004-02-06,614.08,616.72,613.52,616.43,0
2004-02-09,619.33,625.05,619.33,623.62,0
2004-02-10,626.17,626.31,620.23,620.23,0
2004-02-11,621.74,626.87,621.21,626.67,0
2004-02-12,629.69,643.84,628.73,640.52,0
2004-02-13,642.74,644.71,642.31,644.71,0
2004-02-16,644.2,645.04,643.32,645.04,0
2004-02-17,650.24,654.99,650.24,654.02,0
2004-02-18,654.81,661.09,654.81,655.21,0
2004-02-19,655.32,657.05,648.74,650.4,0
2004-02-20,655.14,657.16,655.14,656.9,0
2004-02-24,660.87,661.55,647.61,647.61,0
2004-02-25,653.01,659.39,653.01,656.97,0
2004-02-26,656.15,664.38,655.78,664.29,0
2004-02-27,666.38,670.14,661.25,670.14,0
2004-03-01,675,688.72,673.62,688.72,0
2004-03-02,690.88,694.02,685.36,686.21,0
2004-03-03,669.52,669.92,664.71,667.27,0
2004-03-04,664.36,669.26,658.36,669.26,0
2004-03-05,671.17,674.63,671.17,673.25,0
2004-03-09,675.85,688.68,675.85,688.68,0
2004-03-10,690.16,690.16,680.86,680.86,0
2004-03-11,672.09,673.42,667.37,671.33,0
2004-03-12,666.46,671.02,666.46,669.55,0
2004-03-15,669.37,678.87,669.37,676.2,0
2004-03-16,676.28,680.6,676.28,680.57,0
2004-03-17,685.48,698.7,685.48,698.7,0
2004-03-18,700.3,711.52,700.3,708.59,0
2004-03-19,708.13,723.27,708.13,721.81,0
2004-03-22,721.27,721.27,712.88,712.88,0
2004-03-23,714.35,714.35,710.01,713.14,0
2004-03-24,714.21,714.21,705.16,705.16,0
2004-03-25,707.17,713.79,706.71,706.71,0
2004-03-26,711.15,717.15,711.15,716.55,0
2004-03-29,713.44,723,713.44,721.35,0
2004-03-30,732.19,739.07,732.19,736.28,0
2004-03-31,743.91,755.43,743.91,752.66,0
2004-04-01,754.21,754.21,745.57,748.95,0
2004-04-02,750.88,759.62,750.88,759.01,0
2004-04-05,762.05,764.34,757.64,764.34,0
2004-04-06,768.46,768.46,750.03,750.03,0
2004-04-07,755.17,762.33,753.32,762.33,0
2004-04-08,773.09,775.63,772.85,774.04,0
2004-04-09,773.44,778.39,773.44,778.39,0
2004-04-12,784.13,785.52,781.55,781.55,0
2004-04-13,777.68,777.68,763.57,763.57,0
2004-04-14,747.25,749.33,739.25,739.25,0
2004-04-15,743.15,743.15,729.42,736.82,0
2004-04-16,741.68,744.2,731.09,731.3,0
2004-04-19,721.37,727.88,716.41,726.57,0
2004-04-20,714.97,717.1,714.43,716.84,0
2004-04-21,710.44,710.44,696.29,696.32,0
2004-04-22,695.88,695.88,679.32,680.09,0
2004-04-23,687.18,691.01,679.59,679.59,0
2004-04-26,681.15,687.13,680.24,686.29,0
2004-04-27,664.05,664.83,657.77,664.24,0
2004-04-28,676.22,680.63,670.53,670.53,0
2004-04-29,647,649.05,635.83,636.09,0
2004-04-30,633.36,634.61,627.04,631.11,0
2004-05-05,643.43,646.66,636.38,636.38,0
2004-05-06,638.77,640.03,632.77,633.05,0
2004-05-07,621.01,621.01,601.13,601.13,0
2004-05-11,581.01,581.33,573.65,576.63,0
2004-05-12,589.77,592.63,587.28,589.57,0
2004-05-13,597.27,606.09,595.68,595.68,0
2004-05-14,596.82,596.87,589.45,596.87,0
2004-05-17,593.08,616.24,593.08,616.24,0
2004-05-18,621.89,622.39,616.85,619.8,0
2004-05-19,616.22,635.21,616.22,635.21,0
2004-05-20,633.24,634.58,628.96,630.97,0
2004-05-21,625.35,629.67,624.89,627.12,0
2004-05-24,625.09,632.48,625.09,632.48,0
2004-05-25,633.23,633.23,619.08,619.08,0
2004-05-26,618.97,629.99,617.38,629.99,0
2004-05-27,629.07,629.07,613.52,613.52,0
2004-05-28,604.68,604.68,583.17,583.17,0
2004-05-31,581.47,581.47,578.91,581.07,0
2004-06-01,582.6,582.6,555.45,557.45,0
2004-06-02,552.01,568.2,552.01,568.2,0
2004-06-03,575.88,575.88,563.88,570.61,0
2004-06-04,575.13,578.91,567.49,567.49,0
2004-06-07,573.44,576.27,572.58,576.27,0
2004-06-08,578.73,590.25,578.3,586.08,0
2004-06-09,596.39,596.39,588.13,589.7,0
2004-06-10,580.01,580.01,566.4,571.67,0
2004-06-11,570.48,570.48,564.7,566.83,0
2004-06-15,559.86,559.86,538.4,542.57,0
2004-06-16,530.61,534.4,528.73,533.26,0
2004-06-17,546.29,587.1,543.29,587.1,0
2004-06-18,597.27,601.74,595.02,600.86,0
2004-06-21,614.07,620.28,614.07,618.36,0
2004-06-22,613.06,613.06,609.18,609.27,0
2004-06-23,606.31,606.31,601.68,603.13,0
2004-06-24,598.92,603.85,598.92,601.09,0
2004-06-25,600.58,600.58,597.58,599.97,0
2004-06-28,598.21,598.21,587.8,589.9,0
2004-06-29,585.21,585.21,574.16,576.23,0
2004-06-30,577.82,584.63,577.82,583.32,0
2004-07-01,590.17,596.55,585.15,585.15,0
2004-07-02,564.97,566.71,563.15,566.45,0
2004-07-05,558.36,562.76,558.36,560.1,0
2004-07-06,569.68,577.01,562.86,564.86,0
2004-07-07,572.5,575.93,567.98,572.34,0
2004-07-08,574.33,579.17,573.9,573.9,0
2004-07-09,571.38,572.03,567.98,567.98,0
2004-07-12,568.68,574.32,568.32,574.32,0
2004-07-13,581.9,590.28,581.9,590.28,0
2004-07-14,591.14,591.21,588.15,588.67,0
2004-07-15,591.73,593.74,591.54,593.74,0
2004-07-16,592.56,593.56,592.28,592.28,0
2004-07-19,594.25,604.13,594.25,604.13,0
2004-07-20,604.94,606.88,584.03,585.1,0
2004-07-21,583.73,583.99,574.66,575.7,0
2004-07-22,565.59,565.59,553.79,553.79,0
2004-07-23,564.92,567.05,564.92,565.77,0
2004-07-26,569.41,571.81,555.13,555.13,0
2004-07-27,553.79,555.59,550.09,550.56,0
2004-07-28,549.33,549.33,518.15,518.15,0
2004-07-29,525.42,531.62,525.42,526.64,0
2004-07-30,531.43,540.27,531.43,540.27,0
2004-08-02,546.22,548.15,545.61,545.81,0
2004-08-03,545.6,547.12,544.39,545.52,0
2004-08-04,543.32,548.44,543.28,547.1,0
2004-08-05,550.48,555.44,548.2,548.2,0
2004-08-06,540.64,540.95,535.34,539.05,0
2004-08-09,546.28,550.76,545.9,550.46,0
2004-08-10,544.16,544.48,542.74,544.48,0
2004-08-11,543.18,543.18,536.65,537.05,0
2004-08-12,535.26,539.01,533.25,539.01,0
2004-08-13,541.68,555.37,541.68,555.37,0
2004-08-16,555.59,558.79,552.28,558.64,0
2004-08-17,560.87,564.18,560.67,560.67,0
2004-08-18,562.29,562.29,546.11,546.11,0
2004-08-19,546.34,548.5,543.73,547.69,0
2004-08-20,549.54,553.16,548.06,551.69,0
2004-08-23,550.05,550.05,547.52,548.52,0
2004-08-24,554.4,557.94,554.4,557.34,0
2004-08-25,555.94,558.49,554.84,558.49,0
2004-08-26,561.66,563.52,560.26,563.52,0
2004-08-27,564.36,575.1,564.36,575.1,0
2004-08-30,576.03,576.03,573.31,575.28,0
2004-08-31,578.78,584.65,578.78,584.65,0
2004-09-01,582.93,583.67,581.29,583.67,0
2004-09-02,588.2,590.88,586.27,587.01,0
2004-09-03,586.78,589.24,586.78,589.24,0
2004-09-06,588.98,598.19,587.16,598.19,0
2004-09-07,600.54,600.95,599.11,599.49,0
2004-09-08,597.39,599.28,596.02,596.02,0
2004-09-09,594.85,600.41,594.07,600.41,0
2004-09-10,603.02,605.16,603.02,604.5,0
2004-09-13,603.41,605.65,602.87,605.65,0
2004-09-14,604.86,612.49,603.52,612.49,0
2004-09-15,610.31,612.07,610.31,612.04,0
2004-09-16,614.78,616.61,614.43,615.5,0
2004-09-17,615.07,615.07,610.34,612.22,0
2004-09-20,613.15,613.32,611.53,612.58,0
2004-09-21,614,621.5,614,621.5,0
2004-09-22,626.1,626.1,622.93,624.6,0
2004-09-23,624.27,624.63,623.14,623.88,0
2004-09-24,623.3,624.74,623.21,624.41,0
2004-09-27,626.26,630.17,626.26,627.11,0
2004-09-28,625.33,629.93,625.33,629.14,0
2004-09-29,635.79,637.37,630.87,631.58,0
2004-09-30,634.86,635.57,631.65,631.65,0
2004-10-01,638.5,648.28,637.36,648.28,0
2004-10-04,651.26,664.05,651.26,663.26,0
2004-10-05,674.53,674.94,669.17,674.36,0
2004-10-06,674.66,679.01,669.44,679.01,0
2004-10-07,687.79,691.34,687.15,689.01,0
2004-10-08,688.31,690.6,687.58,690.6,0
2004-10-11,686.81,690.79,683.75,690.52,0
2004-10-12,691.73,691.89,667.24,667.24,0
2004-10-13,670.46,670.46,663.32,663.47,0
2004-10-14,661.77,663.49,657.93,662.19,0
2004-10-15,656.98,658.96,653.45,658.96,0
2004-10-18,663.48,668.52,663.48,668.52,0
2004-10-19,668.29,669.26,667.9,668.23,0
2004-10-20,661.45,661.45,641.19,641.19,0
2004-10-21,639.16,640.62,635.61,638.77,0
2004-10-22,643.81,651.89,643.81,648.14,0
2004-10-25,650.76,655.62,649.21,649.21,0
2004-10-26,651.49,653.23,647.78,653.23,0
2004-10-27,665.96,668.64,663.96,668.64,0
2004-10-28,667.34,668.16,657.16,657.66,0
2004-10-29,659.41,663.73,658.52,663.67,0
2004-11-01,666.59,667.07,665.2,665.71,0
2004-11-02,660.66,660.66,649.47,654.3,0
2004-11-03,655.1,658.44,655.1,657.69,0
2004-11-04,657.71,662.65,652.69,662.65,0
2004-11-05,664.68,670.96,664.68,670.84,0
2004-11-09,673.58,675.33,672.94,674.37,0
2004-11-10,670.52,670.96,664.38,664.87,0
2004-11-11,665.45,666.02,660.85,660.85,0
2004-11-12,662.36,665.41,662.36,664.73,0
2004-11-15,665.79,665.79,663.06,663.06,0
2004-11-16,662.44,665.89,661.72,665.38,0
2004-11-17,667.24,673.36,667.24,673.06,0
2004-11-18,670.76,681.87,670.76,681.87,0
2004-11-19,679.92,680.64,655.44,655.44,0
2004-11-22,657.45,664.75,657.45,662.3,0
2004-11-23,660.45,660.45,652.78,653.97,0
2004-11-24,657.83,658.97,647.86,648.25,0
2004-11-25,637.28,637.28,630.95,632.44,0
2004-11-26,637.74,637.74,629.67,633.44,0
2004-11-29,637.3,637.41,629.81,631.87,0
2004-11-30,631.5,633.34,626.38,627.98,0
2004-12-01,624.38,624.38,611.07,611.07,0
2004-12-02,611.77,611.77,601.71,604.65,0
2004-12-03,605.02,605.02,595.39,595.39,0
2004-12-06,591.58,596.43,589.2,596.43,0
2004-12-07,599.03,608.85,599.03,607.55,0
2004-12-08,608.07,608.07,569.17,574.09,0
2004-12-09,574.25,574.87,546.11,546.11,0
2004-12-10,546.72,555.68,543.78,545.52,0
2004-12-14,552.5,563.55,551.73,563.55,0
2004-12-15,564.8,572.25,561.75,572.25,0
2004-12-16,571.09,572.01,567.37,567.37,0
2004-12-17,564.18,565.46,554.47,555.88,0
2004-12-20,552.67,552.67,545.28,549.02,0
2004-12-21,563.26,588.31,563.26,585.86,0
2004-12-22,583.81,584.18,579.84,582.94,0
2004-12-23,585.83,596.91,585.83,595.46,0
2004-12-24,596.33,597.98,596.23,597.17,0
2004-12-27,602.86,605.78,602.51,605.78,0
2004-12-28,607.6,607.6,600.13,600.13,0
2004-12-29,597.28,598.55,594.66,598.55,0
2004-12-30,603.37,605.7,603.37,605.66,0
2004-12-31,609.31,614.11,609.31,614.11,0
2005-01-11,614,614.06,604.63,607.57,0
2005-01-12,607.55,609.33,604.91,605.46,0
2005-01-13,605.72,608.11,605.21,605.21,0
2005-01-14,605.19,611.76,604.95,611.74,0
2005-01-17,611.86,614.2,611.77,613.62,0
2005-01-18,612.97,612.97,600.57,601.76,0
2005-01-19,601.47,601.47,598.89,599.52,0
2005-01-20,598.55,598.68,590.85,591.67,0
2005-01-21,591.27,593.28,590.62,593.22,0
2005-01-24,593.34,600.15,593.34,599.71,0
2005-01-25,600.6,608.71,600.6,607.14,0
2005-01-26,607.06,608.29,601.81,605.31,0
2005-01-27,605.42,612.24,605.42,612.24,0
2005-01-28,610.63,625.15,609.79,625.15,0
2005-01-31,625.05,640.41,625.01,637.21,0
2005-02-01,637.2,640.32,634.74,640.32,0
2005-02-02,640.33,652.46,640.33,650.98,0
2005-02-03,651.17,655.84,649.72,654.84,0
2005-02-04,655.44,655.44,651.75,654.63,0
2005-02-07,654.66,661.1,654.65,656.59,0
2005-02-08,656.27,656.27,652.8,654.96,0
2005-02-09,654.95,658.1,654.54,656.59,0
2005-02-10,656.39,656.39,649.28,654.6,0
2005-02-11,654.22,655.05,651.04,655.04,0
2005-02-14,655.39,657.92,653.47,653.65,0
2005-02-15,653.71,659.36,653.06,658.66,0
2005-02-16,658.72,664.21,658.72,661.99,0
2005-02-17,661.28,665.79,660.83,665.69,0
2005-02-18,665.58,670.28,665.4,669.08,0
2005-02-21,669.62,674.63,669.62,674.62,0
2005-02-22,674.5,677.31,672.61,673.13,0
2005-02-24,675.47,690.23,675.47,690.23,0
2005-02-25,691,701.35,691,701.35,0
2005-02-28,701.42,716.59,701.42,716.42,0
2005-03-01,716.5,718.43,714.07,714.1,0
2005-03-02,714.11,716.52,704.05,704.05,0
2005-03-03,704.02,705.73,702.01,702.58,0
2005-03-04,702.43,707.61,702.42,706.76,0
2005-03-05,706.75,712.03,706.75,712.03,0
2005-03-09,713,722.16,713,716.83,0
2005-03-10,714.92,715.09,705.66,705.95,0
2005-03-11,705.37,705.42,699.45,704.54,0
2005-03-14,704.55,704.55,697.54,697.54,0
2005-03-15,698.52,700.29,697.12,698.71,0
2005-03-16,698.74,698.78,676.66,677.12,0
2005-03-17,677.25,681.96,677.24,680.21,0
2005-03-18,680.69,685.39,679.27,679.27,0
2005-03-21,679.3,680.12,667.23,667.23,0
2005-03-22,667.19,674.29,667.14,674.29,0
2005-03-23,674.39,674.39,658.36,661.95,0
2005-03-24,662.05,678.73,662.05,678.7,0
2005-03-25,678.82,686.54,678.8,686.54,0
2005-03-28,685.21,685.21,678.89,680.52,0
2005-03-29,680.53,681.63,674.48,674.48,0
2005-03-30,674.21,674.46,664.59,665.33,0
2005-03-31,665.38,669.42,665.12,669.07,0
2005-04-01,669.06,680.38,669.06,680.38,0
2005-04-04,680.43,690.32,680.43,688.74,0
2005-04-05,687.01,691.64,685.26,691.52,0
2005-04-06,691.6,708.34,691.6,708.34,0
2005-04-07,708.39,715.76,708.39,710.75,0
2005-04-08,709.95,719.74,709.36,719.74,0
2005-04-11,719.74,719.74,695.15,701.61,0
2005-04-12,701.61,703.71,696.53,698.18,0
2005-04-13,697.8,708.41,697.8,705.84,0
2005-04-14,705.64,705.64,690.04,692.92,0
2005-04-15,691.66,691.92,685.56,688.9,0
2005-04-18,687.93,687.93,671.89,674.96,0
2005-04-19,674.87,677.54,673.05,673.05,0
2005-04-20,675.53,679.19,675.32,675.75,0
2005-04-21,675.8,681.74,675.23,681.74,0
2005-04-22,682.21,688.02,682.21,686.72,0
2005-04-25,687.3,692.02,687.12,687.24,0
2005-04-26,687.17,687.47,685.38,685.38,0
2005-04-27,685.27,685.27,675.11,675.11,0
2005-04-28,675.05,676.69,669.18,669.18,0
2005-04-29,669.82,671.61,669.24,670.36,0
2005-05-03,670.27,670.67,667.65,669.36,0
2005-05-04,669.2,671.43,669.13,669.13,0
2005-05-05,669.87,675.54,669.87,671.12,0
2005-05-06,671.11,671.83,670.28,670.33,0
2005-05-11,669.57,669.59,662.84,662.84,0
2005-05-12,662.69,662.69,648.8,648.8,0
2005-05-13,648.81,650.7,638.73,639.9,0
2005-05-14,640.1,642.48,640.1,642.48,0
2005-05-16,642.27,642.27,633.41,633.69,0
2005-05-17,632.9,637.71,631.2,637.71,0
2005-05-18,637.76,647.5,637.76,647.38,0
2005-05-19,647.38,648.51,647.08,647.08,0
2005-05-20,647.01,647.01,645.86,646.5,0
2005-05-23,646.44,646.95,645.94,646.22,0
2005-05-24,646.27,669.66,646.27,669.65,0
2005-05-25,669.5,671.77,667.18,669.24,0
2005-05-26,669.24,671.96,667.18,670.65,0
2005-05-27,671.14,674.25,671.14,671.4,0
2005-05-30,671.32,671.32,666.78,666.79,0
2005-05-31,666.95,674.44,665.57,674.44,0
2005-06-01,673.37,673.4,665.7,667.13,0
2005-06-02,667.13,676.75,667.13,676.28,0
2005-06-03,676.38,677.05,674.73,676.17,0
2005-06-06,676.14,676.56,674.66,676.18,0
2005-06-07,676.09,677.02,671.65,673.03,0
2005-06-08,673.64,673.71,671.23,671.91,0
2005-06-09,671.88,674.55,671.49,673.72,0
2005-06-10,673.72,676.8,673.72,676.78,0
2005-06-14,676.77,685.56,676.77,685.23,0
2005-06-15,685.32,685.97,681.51,681.51,0
2005-06-16,682.07,684.68,679.35,679.35,0
2005-06-17,679.62,685.72,679.4,685.41,0
2005-06-20,685.68,690.3,685.68,690.23,0
2005-06-21,690.21,690.21,686.62,690.04,0
2005-06-22,690.04,695.94,688.69,695.94,0
2005-06-23,696.04,702.67,695.94,702.28,0
2005-06-24,702.25,702.36,698.55,701.98,0
2005-06-27,701.98,701.98,698.61,700,0
2005-06-28,700.19,700.41,695.86,698.93,0
2005-06-29,698.96,699.79,696.17,698.4,0
2005-06-30,698.3,707.52,698.3,706.38,0
2005-07-01,706.47,717.87,706.22,717.87,0
2005-07-04,717.6,723.78,717.6,720.51,0
2005-07-05,719.93,723.12,717.85,719.21,0
2005-07-06,722.46,742.17,722.46,740.25,0
2005-07-07,741.09,744.39,725.94,737.35,0
2005-07-08,737.37,749.43,737.37,749.06,0
2005-07-11,749.02,754.35,749.02,750.96,0
2005-07-12,750.47,751.78,748.54,751.78,0
2005-07-13,751.37,759.72,751.37,758.06,0
2005-07-14,758.58,759.41,754.11,755.29,0
2005-07-15,753.82,753.82,745.63,746.17,0
2005-07-18,746.05,747.13,743.01,743.01,0
2005-07-19,742.93,745.66,742.89,745.55,0
2005-07-20,745.61,757.92,745.61,757.83,0
2005-07-21,758.5,762.56,755.58,756.84,0
2005-07-22,756.97,770.17,756.59,770.1,0
2005-07-25,770.24,779.71,770.24,779.19,0
2005-07-26,778.78,778.78,766.74,768.13,0
2005-07-27,768.19,771.82,767.8,770.57,0
2005-07-28,770.63,779.37,770.63,779.18,0
2005-07-29,779.62,783.98,778.46,778.93,0
2005-08-01,778.9,782.59,775.58,782.4,0
2005-08-02,783.06,791.07,783.06,790.63,0
2005-08-03,790.69,794.02,780.86,780.94,0
2005-08-04,781.08,794.02,779.34,794.02,0
2005-08-05,794.27,803.24,794.27,803.22,0
2005-08-08,803.06,810.3,802.46,810,0
2005-08-09,811.25,814.96,810.2,813.19,0
2005-08-10,813.22,818.49,813.22,815.13,0
2005-08-11,815.14,817.22,805.13,805.13,0
2005-08-12,805.12,806.35,798.62,805.7,0
2005-08-15,805.63,812.3,805.26,812.3,0
2005-08-16,812.77,836.28,812.77,836.25,0
2005-08-17,836.31,847.51,833.08,846.54,0
2005-08-18,845.86,848.08,834.61,840.44,0
2005-08-19,840,852.98,838.72,852.7,0
2005-08-22,852.73,862.6,852.73,858.49,0
2005-08-23,858.53,862.32,858.53,861.41,0
2005-08-24,861.38,864.68,858.73,863.53,0
2005-08-25,863.67,865.41,860.84,864.95,0
2005-08-26,865.28,873.04,865.28,873.01,0
2005-08-29,873.07,876.47,872.13,876.05,0
2005-08-30,876.1,890.31,876.1,880.87,0
2005-08-31,880.87,882.4,869.86,882.03,0
2005-09-01,882.2,899.47,882.2,894.57,0
2005-09-02,894.56,909.9,894.56,909.88,0
2005-09-05,910,912.04,908.12,910.14,0
2005-09-06,909.76,909.76,882.58,882.58,0
2005-09-07,882.62,888.66,862.75,866.57,0
2005-09-08,866.97,883.14,866.97,883.14,0
2005-09-09,883.18,905.9,883.18,905.89,0
2005-09-12,906.39,908.99,902.5,903.87,0
2005-09-13,903,903,898.25,900.16,0
2005-09-14,899.65,899.65,888.21,896.1,0
2005-09-15,896.8,907.71,896.8,906.86,0
2005-09-16,906.77,924.94,903.97,923.03,0
2005-09-19,922.47,946.33,920.58,946.33,0
2005-09-20,947.76,963.69,938.87,944.99,0
2005-09-21,944.71,960.5,936.61,960.5,0
2005-09-22,961.64,974.01,961.64,966.02,0
2005-09-23,966.58,972.13,962.41,965.3,0
2005-09-26,963.94,963.94,952.24,954.79,0
2005-09-27,956.19,984.52,956.19,984.52,0
2005-09-28,984.68,1000.49,984.68,988.28,0
2005-09-29,989.56,999.1,989.56,991.13,0
2005-09-30,991.24,1008.56,991.24,1007.76,0
2005-10-03,1007.76,1038.93,1007.76,1038.76,0
2005-10-04,1039.12,1052.73,1039.12,1045.02,0
2005-10-05,1041.76,1041.76,1009.36,1009.64,0
2005-10-06,1004.06,1004.06,951.89,954.57,0
2005-10-07,954.89,957.15,943.03,949.12,0
2005-10-10,949.76,971.99,949.76,970.29,0
2005-10-11,970.27,994.88,968.95,994.88,0
2005-10-12,995.22,1004.47,966.87,966.87,0
2005-10-13,964.35,964.35,930.76,935.15,0
2005-10-14,934.82,934.91,911.07,911.17,0
2005-10-17,913.35,923.44,908.22,915.41,0
2005-10-18,917.7,927.13,917.7,918.17,0
2005-10-19,914.46,914.46,882.1,882.1,0
2005-10-20,886.41,894.62,886.41,887.37,0
2005-10-21,886.61,887.88,873.49,887.88,0
2005-10-24,887.74,908.98,886.81,908.57,0
2005-10-25,911.49,915.56,901.55,904.35,0
2005-10-26,905.75,913.41,905.75,910.42,0
2005-10-27,909.86,911.86,895.78,898.48,0
2005-10-28,897.49,911.54,893.47,910.75,0
2005-10-31,911.18,934.99,911.18,934.99,0
2005-11-01,935.05,949.1,934.37,942.11,0
2005-11-02,943.82,964.35,943.82,964.35,0
2005-11-03,965.28,974.02,965.28,972.43,0
2005-11-07,972.38,973.49,960.39,971.64,0
2005-11-08,969.21,971.68,963.74,971.21,0
2005-11-09,972.11,985.28,971.17,980.29,0
2005-11-10,980.51,981.95,971.45,972.23,0
2005-11-11,970.92,970.92,963.13,969.58,0
2005-11-14,969.86,988.97,969.86,988.97,0
2005-11-15,989.27,997.79,989.15,991.22,0
2005-11-16,991.08,991.7,983.66,989.72,0
2005-11-17,990.5,1017.43,990.5,1014.37,0
2005-11-18,1013.39,1017.88,1011.12,1013.92,0
2005-11-21,1014.2,1029.3,1014.2,1020.98,0
2005-11-22,1021.69,1025.89,1012.61,1014.76,0
2005-11-23,1015.54,1019.46,1015.54,1017.15,0
2005-11-24,1016.86,1029.46,1016.78,1029.46,0
2005-11-25,1029.75,1034.52,1026.3,1034.52,0
2005-11-28,1035.39,1048.81,1035.39,1039.8,0
2005-11-29,1038.95,1038.95,1028.23,1034.91,0
2005-11-30,1034.85,1039.04,1030.22,1037.26,0
2005-12-01,1038.4,1059.28,1038.4,1058.93,0
2005-12-02,1060.07,1079.89,1060.07,1073.16,0
2005-12-05,1073.31,1084.36,1073.31,1076.02,0
2005-12-06,1076.7,1077.75,1069.72,1072.34,0
2005-12-07,1072.18,1085.06,1072.17,1083.18,0
2005-12-08,1082.13,1082.13,1068.61,1079.48,0
2005-12-09,1080.75,1086.98,1079.76,1082.4,0
2005-12-12,1082.53,1095.75,1082.53,1095.75,0
2005-12-13,1095.58,1096.47,1093.12,1094.03,0
2005-12-14,1093.97,1106.28,1092.22,1105.67,0
2005-12-15,1103.49,1108.51,1100.61,1101.12,0
2005-12-16,1100.76,1101.61,1098.3,1099.36,0
2005-12-19,1098.29,1103.99,1097.66,1103.84,0
2005-12-20,1101.84,1101.84,1098.45,1100.78,0
2005-12-21,1100.91,1105.37,1100.32,1105.27,0
2005-12-22,1105.68,1129.02,1105.68,1128.51,0
2005-12-23,1128.06,1139.04,1126.09,1126.09,0
2005-12-26,1126.29,1128.82,1126.1,1127.28,0
2005-12-27,1126.77,1128.17,1123.91,1123.91,0
2005-12-28,1123.94,1123.94,1114.73,1115.92,0
2005-12-29,1115.98,1124.82,1115.98,1122.21,0
2005-12-30,1121.86,1125.95,1121.84,1125.6,0
2006-01-10,1128.2,1192.9,1128.2,1190.34,0
2006-01-11,1190.04,1216.92,1188.86,1216.66,0
2006-01-12,1216.96,1261.42,1216.96,1255.92,0
2006-01-13,1255.65,1261.57,1234.1,1239.76,0
2006-01-16,1240.05,1277.26,1240.05,1276.9,0
2006-01-17,1277.79,1292.3,1246.61,1253.58,0
2006-01-18,1252.91,1252.91,1219.79,1235.01,0
2006-01-19,1233.01,1278.28,1225.66,1278.28,0
2006-01-20,1278.93,1305.96,1278.93,1304.53,0
2006-01-23,1304.28,1305.82,1287.71,1295.39,0
2006-01-24,1296.2,1308.05,1296.2,1307.05,0
2006-01-25,1307.05,1325.82,1307.05,1324.65,0
2006-01-26,1324.37,1340.33,1323.01,1337.82,0
2006-01-27,1338.63,1373.22,1338.63,1373.22,0
2006-01-30,1374,1376.43,1331.59,1332.27,0
2006-01-31,1334.04,1346.46,1314.75,1315.96,0
2006-02-01,1316.01,1340.02,1308.95,1339.57,0
2006-02-02,1339.79,1342.18,1333.35,1334.85,0
2006-02-03,1334.13,1334.13,1307.88,1308.13,0
2006-02-06,1308.45,1332.44,1308.45,1325.27,0
2006-02-07,1325.48,1335.01,1322.96,1330.64,0
2006-02-08,1330.16,1335.4,1312.06,1335.19,0
2006-02-09,1336.46,1367.47,1336.46,1366.37,0
2006-02-10,1367.08,1370.06,1360.36,1365.26,0
2006-02-13,1363.65,1369.72,1357.52,1365.24,0
2006-02-14,1365.11,1383.22,1362.37,1367.91,0
2006-02-15,1368.92,1375.1,1355.16,1375.1,0
2006-02-16,1373.92,1386.7,1366.7,1381.59,0
2006-02-17,1382.49,1428.15,1382.49,1428.14,0
2006-02-20,1430.87,1459.48,1430.87,1459.48,0
2006-02-21,1459.93,1464,1444.35,1444.35,0
2006-02-22,1444.38,1466.42,1442.94,1465.62,0
2006-02-26,1465.62,1516.66,1465.62,1516.46,0
2006-02-27,1516.59,1531.27,1496.78,1516.99,0
2006-02-28,1515.1,1515.1,1451.52,1453.44,0
2006-03-01,1453.7,1465.69,1434.82,1450.82,0
2006-03-02,1452.95,1470.82,1452.95,1466.87,0
2006-03-03,1467,1497.17,1467,1487.11,0
2006-03-06,1487.21,1497.52,1479.63,1480.9,0
2006-03-07,1476.68,1476.68,1396.48,1396.48,0
2006-03-09,1393.27,1393.27,1350.15,1361.28,0
2006-03-10,1361.4,1365.79,1341.59,1351.26,0
2006-03-13,1353.63,1391.8,1352.51,1384.58,0
2006-03-14,1384.85,1405.04,1348.16,1360.33,0
2006-03-15,1363.93,1377.38,1359.91,1377.33,0
2006-03-16,1376.84,1383.92,1371.98,1381.7,0
2006-03-17,1381.38,1420.1,1381.38,1414.92,0
2006-03-20,1415.71,1425.85,1406.14,1408.52,0
2006-03-21,1408.12,1408.12,1394.58,1395.24,0
2006-03-22,1394.88,1408.81,1391.39,1408.81,0
2006-03-23,1408.96,1430.48,1408.96,1430.18,0
2006-03-24,1429.17,1429.59,1407.78,1420.25,0
2006-03-27,1420.7,1436.57,1420.7,1428.69,0
2006-03-28,1428.08,1428.75,1413.8,1414.7,0
2006-03-29,1414.58,1414.58,1390.24,1391.31,0
2006-03-30,1393.32,1431.22,1393.32,1431.22,0
2006-03-31,1431.08,1442.91,1431.04,1434.99,0
2006-04-03,1434.73,1451.02,1434.65,1450.88,0
2006-04-04,1451.29,1460.69,1450.87,1455.67,0
2006-04-05,1459.01,1485.46,1459.01,1485.22,0
2006-04-06,1485.67,1506.24,1485.67,1493.84,0
2006-04-07,1493.52,1525.85,1491.15,1523.15,0
2006-04-10,1523.94,1556.92,1519.28,1555.06,0
2006-04-11,1556.56,1582.5,1553.49,1553.67,0
2006-04-12,1552.61,1561.57,1535.47,1561.57,0
2006-04-13,1562.1,1569.76,1544.75,1545.54,0
2006-04-14,1547.12,1559.03,1546.06,1559.03,0
2006-04-17,1559.03,1582.73,1559.03,1582.73,0
2006-04-18,1583.72,1601.8,1583.72,1600.01,0
2006-04-19,1600.97,1622.18,1600.97,1615.04,0
2006-04-20,1615.12,1626.44,1613.99,1618.64,0
2006-04-21,1616.24,1617.52,1603.81,1617.52,0
2006-04-24,1618.63,1633.1,1618.63,1625.21,0
2006-04-25,1623.13,1633.18,1621.47,1627.51,0
2006-04-26,1627.64,1669.24,1627.64,1669.24,0
2006-04-27,1667.09,1690.31,1616.66,1626.08,0
2006-04-28,1624.1,1657.28,1621.74,1657.28,0
2006-05-02,1657.49,1716.78,1657.49,1716.6,0
2006-05-03,1716.67,1737.87,1716.67,1724.03,0
2006-05-04,1723.66,1739.66,1715.52,1739.66,0
2006-05-05,1740.77,1758.19,1740.77,1749.52,0
2006-05-06,1749.52,1765.35,1749.21,1765.35,0
2006-05-10,1767.48,1795,1738.69,1739.92,0
2006-05-11,1740.19,1761.35,1684.98,1723.97,0
2006-05-12,1723.95,1723.95,1680.84,1681.07,0
2006-05-15,1680.78,1681.46,1582.98,1589.46,0
2006-05-16,1586.86,1592.66,1530.36,1585.35,0
2006-05-17,1585.48,1614.07,1543.12,1543.26,0
2006-05-18,1536.97,1536.97,1477.55,1490.64,0
2006-05-19,1492.44,1510.56,1449.75,1449.75,0
2006-05-22,1448.82,1449.22,1315.15,1318.5,0
2006-05-23,1319.96,1408.27,1311.32,1407.49,0
2006-05-24,1407.41,1407.41,1354.19,1368.5,0
2006-05-25,1368.07,1425.81,1362.74,1424.97,0
2006-05-26,1426.6,1496.44,1426.6,1495.11,0
2006-05-29,1495.28,1524.58,1492.08,1492.08,0
2006-05-30,1492.35,1498.47,1454.69,1476.99,0
2006-05-31,1476.61,1476.61,1443.67,1461.22,0
2006-06-01,1460.7,1463.29,1449.1,1459.99,0
2006-06-02,1465.79,1536.97,1465.79,1535.38,0
2006-06-05,1539.4,1560.19,1539.4,1542.95,0
2006-06-06,1541.9,1541.9,1469.95,1469.95,0
2006-06-07,1469.89,1475.85,1422.03,1431.4,0
2006-06-08,1425.5,1425.5,1361.12,1361.12,0
2006-06-09,1361.93,1384.89,1347.97,1362.51,0
2006-06-13,1358.88,1358.88,1234.44,1234.82,0
2006-06-14,1234.64,1274.39,1219.11,1274.39,0
2006-06-15,1277.35,1344.27,1277.35,1344.27,0
2006-06-16,1346.52,1389.65,1315.66,1329.87,0
2006-06-19,1329.9,1352.1,1323.16,1347.47,0
2006-06-20,1346.54,1361,1322.87,1361,0
2006-06-21,1364.82,1376,1348.87,1361.58,0
2006-06-22,1364.16,1391.15,1354.12,1354.12,0
2006-06-23,1353.55,1355.53,1337.58,1344.9,0
2006-06-26,1345.4,1348.62,1337.38,1348.62,0
2006-06-27,1349.89,1399.19,1349.89,1396.94,0
2006-06-28,1392.24,1414.01,1380.25,1414.01,0
2006-06-29,1416.32,1449.39,1416.32,1447.92,0
2006-06-30,1448.92,1503.06,1448.92,1494.63,0
2006-07-03,1494.74,1515.88,1494.74,1512.04,0
2006-07-04,1512.66,1539.52,1508.7,1539.52,0
2006-07-05,1539.37,1539.37,1501.28,1501.28,0
2006-07-06,1502.4,1535.86,1502.4,1535.86,0
2006-07-07,1537.55,1557.05,1533.59,1549.66,0
2006-07-10,1548.27,1555.75,1539.96,1555.69,0
2006-07-11,1555.27,1564.21,1550.4,1551.83,0
2006-07-12,1553.98,1570.99,1552.26,1552.4,0
2006-07-13,1552.28,1553.82,1486.13,1487.51,0
2006-07-14,1487.19,1499.6,1459.51,1484.58,0
2006-07-17,1485.55,1485.55,1457.01,1459.55,0
2006-07-18,1457.9,1457.9,1435.44,1455.62,0
2006-07-19,1455.78,1481.89,1449.01,1481.89,0
2006-07-20,1484.22,1516.64,1484.22,1503.64,0
2006-07-21,1503.43,1503.43,1490.09,1490.09,0
2006-07-24,1489.5,1499.68,1486.88,1499.68,0
2006-07-25,1502.02,1512.07,1502.02,1506.38,0
2006-07-26,1505.53,1511.63,1505.53,1511.4,0
2006-07-27,1511.76,1560.88,1511.76,1560.17,0
2006-07-28,1559.6,1559.6,1544.24,1555.58,0
2006-07-31,1556.39,1565.46,1550.39,1551.09,0
2006-08-01,1551.09,1570.85,1544.52,1544.88,0
2006-08-02,1545.76,1569.9,1545.76,1569.9,0
2006-08-03,1583.97,1602.82,1580.41,1596.08,0
2006-08-04,1596.29,1631.2,1593.95,1629.23,0
2006-08-07,1628.49,1628.49,1611.45,1623.59,0
2006-08-08,1624.71,1633.26,1616.83,1619.98,0
2006-08-09,1620.41,1643.12,1619.89,1642.91,0
2006-08-10,1642.18,1642.18,1625.64,1631.15,0
2006-08-11,1633.41,1657.83,1633.41,1657.2,0
2006-08-14,1657.48,1671.14,1651.57,1651.62,0
2006-08-15,1655.85,1655.85,1622.05,1644.16,0
2006-08-16,1645.18,1663.98,1644.6,1654.9,0
2006-08-17,1659.33,1660.58,1643.46,1647.54,0
2006-08-18,1647.11,1647.11,1595.22,1595.22,0
2006-08-21,1596.27,1624.97,1596.27,1618.59,0
2006-08-22,1619.76,1641.12,1619.76,1641.11,0
2006-08-23,1641.03,1650.77,1631.8,1647.71,0
2006-08-24,1646.98,1646.98,1633.57,1637.88,0
2006-08-25,1638.3,1644.94,1638.3,1643.18,0
2006-08-28,1641.35,1644.2,1640.46,1643.17,0
2006-08-29,1643.42,1668.8,1642.23,1643.93,0
2006-08-30,1644.33,1655.27,1644.33,1651.45,0
2006-08-31,1651.61,1659.66,1626.69,1626.69,0
2006-09-01,1627.57,1633.36,1617.76,1620,0
2006-09-04,1621.31,1634.11,1616.94,1634.11,0
2006-09-05,1634.35,1655.27,1633.06,1655.04,0
2006-09-06,1653.98,1654.25,1630.27,1630.27,0
2006-09-07,1628.7,1628.7,1587.98,1588.62,0
2006-09-08,1587.53,1595.17,1586.13,1591.12,0
2006-09-11,1586.85,1586.85,1534.67,1534.68,0
2006-09-12,1535.12,1546.76,1535.12,1542.7,0
2006-09-13,1541.64,1560.77,1536.37,1556.32,0
2006-09-14,1556.34,1577.94,1556.34,1566.39,0
2006-09-15,1565.21,1567.66,1550.25,1550.68,0
2006-09-18,1551.05,1568.66,1551.05,1567.15,0
2006-09-19,1569.76,1583.44,1569.76,1577.85,0
2006-09-20,1573.56,1573.56,1545.18,1554.31,0
2006-09-21,1555.02,1557.25,1534.75,1534.75,0
2006-09-22,1535.92,1537.4,1504.9,1504.9,0
2006-09-25,1504.05,1504.05,1451.96,1452.54,0
2006-09-26,1453.92,1484.13,1453.92,1484.13,0
2006-09-27,1484.56,1522.54,1484.56,1519.06,0
2006-09-28,1524.13,1558.93,1524.13,1558.85,0
2006-09-29,1558.84,1563.19,1546.34,1549.99,0
2006-10-02,1550.1,1564.51,1550.1,1557.23,0
2006-10-03,1554.91,1554.91,1521.27,1522.75,0
2006-10-04,1518.74,1523.67,1503.73,1520.96,0
2006-10-05,1524.05,1567.11,1524.05,1566,0
2006-10-06,1566.89,1567.49,1552.13,1554.99,0
2006-10-09,1555.97,1587.75,1551.78,1587.59,0
2006-10-10,1587.73,1597,1581.87,1584.25,0
2006-10-11,1584.17,1585.55,1568.05,1585.55,0
2006-10-12,1581.67,1581.96,1575,1581.63,0
2006-10-13,1581.78,1612.5,1581.78,1610.44,0
2006-10-16,1610.9,1622.36,1605.72,1612.01,0
2006-10-17,1615.19,1628.64,1609.47,1609.47,0
2006-10-18,1609.39,1626.4,1607.41,1626.4,0
2006-10-19,1625.03,1638.7,1621.91,1638.7,0
2006-10-20,1640.39,1647.92,1630.08,1630.47,0
2006-10-23,1630.56,1634.38,1610.64,1618.26,0
2006-10-24,1618.59,1620.68,1599.26,1608.84,0
2006-10-25,1609.02,1630.86,1607.96,1630.46,0
2006-10-26,1636.81,1648.44,1635.04,1636.03,0
2006-10-27,1636.05,1636.05,1619.6,1627.24,0
2006-10-30,1626.18,1626.18,1590.33,1590.33,0
2006-10-31,1590.22,1614.83,1589.82,1613.57,0
2006-11-01,1613.97,1645.51,1613.97,1644.86,0
2006-11-02,1645.51,1645.51,1628.23,1629.34,0
2006-11-03,1629.34,1641.5,1628.76,1641.48,0
2006-11-07,1643.65,1676.56,1643.65,1674.95,0
2006-11-08,1675.22,1675.22,1662.38,1663.19,0
2006-11-09,1663.62,1695.98,1663.62,1693.41,0
2006-11-10,1693.4,1707.61,1686.66,1706.7,0
2006-11-13,1706.67,1717.63,1704.28,1704.47,0
2006-11-14,1704.58,1706.8,1694.87,1699.66,0
2006-11-15,1699.32,1706.99,1697.66,1705.84,0
2006-11-16,1705.87,1714.44,1693.05,1713.46,0
2006-11-17,1713.19,1713.19,1680.79,1688.97,0
2006-11-20,1689.05,1691.69,1675.99,1677,0
2006-11-21,1677.17,1699.95,1676.44,1699.31,0
2006-11-22,1699.74,1710.4,1699.74,1703.13,0
2006-11-23,1703.47,1713.29,1703.47,1712.95,0
2006-11-24,1712.82,1723.38,1712.01,1722.73,0
2006-11-27,1723.42,1737.22,1723.42,1727.33,0
2006-11-28,1727.45,1730.62,1721.1,1728.98,0
2006-11-29,1729.32,1765.31,1729.32,1765.2,0
2006-11-30,1766.34,1782.5,1766.34,1776.68,0
2006-12-01,1776.68,1794.43,1764.32,1780.51,0
2006-12-04,1778.94,1793.48,1778.94,1791.36,0
2006-12-05,1791.98,1824.6,1791.98,1821.33,0
2006-12-06,1821.33,1837.06,1821.33,1836.87,0
2006-12-07,1836.63,1850.84,1835,1848.76,0
2006-12-08,1848.61,1854.31,1837.02,1850.69,0
2006-12-11,1850.61,1860.14,1832.85,1838.61,0
2006-12-12,1838.72,1851.17,1838.72,1841.94,0
2006-12-13,1841.3,1841.3,1810.18,1829.61,0
2006-12-14,1830.62,1842.07,1830.62,1840.13,0
2006-12-15,1842.45,1856.99,1842.45,1853.24,0
2006-12-18,1853.5,1863.5,1850.27,1861.91,0
2006-12-19,1861.55,1861.55,1830.25,1837.87,0
2006-12-20,1838.03,1866.33,1838.03,1866.33,0
2006-12-21,1866.33,1866.68,1853.84,1864.46,0
2006-12-22,1866.33,1870.82,1862.32,1862.4,0
2006-12-25,1861.49,1861.49,1851.26,1851.96,0
2006-12-26,1852.7,1852.97,1849.39,1852.39,0
2006-12-27,1852.39,1871.18,1851.29,1871.18,0
2006-12-28,1871.31,1910.28,1871.31,1910.28,0
2006-12-29,1911,1927.74,1911,1921.92,0
2007-01-09,1906.32,1906.32,1796.62,1798.63,0
2007-01-10,1798.09,1798.09,1749.22,1770.67,0
2007-01-11,1770.67,1808.23,1769.31,1800.61,0
2007-01-12,1799.44,1805.55,1793.51,1797.59,0
2007-01-15,1798.45,1850.21,1798.45,1850.21,0
2007-01-16,1850.18,1879.86,1847.35,1851.63,0
2007-01-17,1849.88,1857.94,1808.06,1810.63,0
2007-01-18,1814.03,1837.81,1807.28,1807.28,0
2007-01-19,1807.12,1815.49,1803.06,1812.93,0
2007-01-22,1819.93,1845.45,1819.93,1841.97,0
2007-01-23,1840.91,1859.23,1840.91,1856.4,0
2007-01-24,1857.65,1879.5,1857.65,1861.46,0
2007-01-25,1862.5,1886.76,1862.5,1880.45,0
2007-01-26,1880.19,1880.19,1862.84,1863.28,0
2007-01-29,1863.91,1871.9,1836.59,1836.77,0
2007-01-30,1836.7,1836.7,1800.59,1824.77,0
2007-01-31,1833,1851.51,1833,1842.93,0
2007-02-01,1843.89,1894.34,1843.89,1894.25,0
2007-02-02,1894.52,1904.67,1885.76,1896.62,0
2007-02-05,1896.62,1905.64,1895.84,1905.44,0
2007-02-06,1906.01,1927.06,1905.06,1923.27,0
2007-02-07,1924.23,1926.61,1913.25,1917.82,0
2007-02-08,1917.13,1917.13,1878.86,1879.37,0
2007-02-09,1884.56,1899.07,1881.78,1885.93,0
2007-02-12,1885.47,1885.47,1838.62,1838.62,0
2007-02-13,1838.4,1866.98,1827.05,1866.98,0
2007-02-14,1867.84,1889.96,1867.84,1889.96,0
2007-02-15,1890.04,1905.3,1890.04,1894.92,0
2007-02-16,1895.21,1898.64,1882.09,1897.07,0
2007-02-19,1897.64,1916.76,1897.64,1904.84,0
2007-02-20,1905.04,1905.51,1893.64,1893.64,0
2007-02-21,1893.85,1909.15,1893.2,1905.46,0
2007-02-22,1905.99,1935.06,1905.99,1934.26,0
2007-02-26,1936.82,1971.35,1936.82,1970.77,0
2007-02-27,1968.99,1968.99,1901.05,1906.08,0
2007-02-28,1905.06,1905.06,1836.15,1858.14,0
2007-03-01,1857.82,1877.55,1772.92,1797.1,0
2007-03-02,1798.66,1813.55,1784,1795.89,0
2007-03-05,1795.74,1795.74,1701.8,1737.71,0
2007-03-06,1738.63,1766.61,1738.63,1763.66,0
2007-03-07,1764.1,1773.17,1757.85,1767.1,0
2007-03-09,1772.83,1818.28,1772.83,1808.65,0
2007-03-12,1809.35,1829.77,1806.12,1811.91,0
2007-03-13,1812.21,1827.96,1807.49,1817.15,0
2007-03-14,1808.76,1808.76,1750.06,1779.1,0
2007-03-15,1780.11,1810.72,1780.11,1809.16,0
2007-03-16,1809.31,1821.58,1808.87,1821.34,0
2007-03-19,1825.8,1846.38,1825.8,1846.38,0
2007-03-20,1847.11,1852.59,1830.77,1831.22,0
2007-03-21,1831.24,1848.59,1831.24,1847.26,0
2007-03-22,1851.56,1892.55,1851.56,1889.62,0
2007-03-23,1889.7,1915.42,1887.11,1914.47,0
2007-03-26,1915.36,1929.13,1914.84,1924.79,0
2007-03-27,1923.34,1924.38,1907.59,1911.06,0
2007-03-28,1911.37,1933.78,1910.7,1925.64,0
2007-03-29,1926.04,1940.59,1925.92,1940.47,0
2007-03-30,1941.62,1953.56,1933.2,1935.72,0
2007-04-02,1935.01,1935.01,1922.72,1927.73,0
2007-04-03,1928.21,1931.68,1914.85,1920.8,0
2007-04-04,1921.19,1934.17,1921.19,1929.94,0
2007-04-05,1930.09,1942.75,1929.85,1942.75,0
2007-04-06,1943.69,1947.97,1943.29,1946.47,0
2007-04-09,1946.95,1973.83,1946.95,1964.07,0
2007-04-10,1961.92,1978.19,1960.47,1977.33,0
2007-04-11,1979.1,1991.63,1979.1,1984.44,0
2007-04-12,1983.81,1983.81,1964.5,1967.02,0
2007-04-13,1969.15,2001.59,1969.15,2001.59,0
2007-04-16,2001.63,2008.71,1995.97,2008.42,0
2007-04-17,2007,2007.51,1983.47,1990.57,0
2007-04-18,1990.66,1993.98,1965.09,1965.09,0
2007-04-19,1964.37,1964.37,1915.36,1926.38,0
2007-04-20,1929.28,1974.31,1929.28,1971.66,0
2007-04-23,1971.73,1985.83,1971.73,1973.67,0
2007-04-24,1973.91,1984.01,1957.17,1966.59,0
2007-04-25,1966.09,1979.27,1958.7,1973.48,0
2007-04-26,1978.74,1991.88,1960.4,1960.4,0
2007-04-27,1960.43,1962.86,1913.73,1915.27,0
2007-04-28,1916.65,1935.51,1916.65,1935.51,0
2007-05-02,1932.05,1932.05,1911.33,1911.69,0
2007-05-03,1912.28,1930.28,1912.23,1923.19,0
2007-05-04,1920.9,1931.51,1920.9,1930.05,0
2007-05-07,1930.33,1937.33,1927.53,1927.58,0
2007-05-08,1927.65,1929.6,1912.84,1913.57,0
2007-05-10,1913.57,1928.82,1890.7,1892.15,0
2007-05-11,1891.48,1891.48,1843.79,1845.44,0
2007-05-14,1845.44,1868.12,1836.37,1851.22,0
2007-05-15,1851.16,1851.16,1826.23,1826.39,0
2007-05-16,1827.88,1856.57,1827.88,1856.57,0
2007-05-17,1857.72,1872.08,1843.24,1843.24,0
2007-05-18,1842.84,1863.36,1842.84,1859.7,0
2007-05-21,1860.49,1869.29,1860.49,1866.72,0
2007-05-22,1867.45,1869.02,1857.14,1860.83,0
2007-05-23,1860.73,1860.73,1815.11,1815.64,0
2007-05-24,1813.2,1813.2,1773.73,1790.53,0
2007-05-25,1790.38,1797.21,1777.54,1794.76,0
2007-05-28,1795.44,1797.87,1765.37,1770.42,0
2007-05-29,1770.06,1778.59,1734.53,1737.56,0
2007-05-30,1736.44,1736.44,1707.81,1724.69,0
2007-05-31,1726.93,1781.13,1726.93,1780.33,0
2007-06-01,1780.39,1829.89,1771.15,1829.5,0
2007-06-04,1829.91,1832.2,1817.82,1826.99,0
2007-06-05,1827.25,1848.22,1827.25,1833.66,0
2007-06-06,1834.04,1839.43,1816.81,1823.63,0
2007-06-07,1823.04,1826.32,1803.14,1803.59,0
2007-06-08,1803.11,1803.11,1779.66,1790.09,0
2007-06-09,1790.44,1799.29,1790.44,1798.49,0
2007-06-13,1798.25,1806.68,1785.7,1806.68,0
2007-06-14,1806.68,1870.11,1806.68,1870.11,0
2007-06-15,1870.55,1883.27,1861.49,1883.27,0
2007-06-18,1885.91,1899.19,1885.91,1896.67,0
2007-06-19,1896.07,1904.4,1885.72,1886.84,0
2007-06-20,1886.86,1916.76,1886.71,1915.44,0
2007-06-21,1915.11,1915.11,1893.18,1893.22,0
2007-06-22,1893.22,1898.08,1889.27,1896.1,0
2007-06-25,1894.62,1894.62,1874.97,1875.32,0
2007-06-26,1875.51,1899.46,1875.51,1897.3,0
2007-06-27,1896.83,1896.83,1875.07,1875.21,0
2007-06-28,1879.74,1897.44,1879.74,1894.16,0
2007-06-29,1894.46,1899.05,1887.41,1897.7,0
2007-07-02,1898.13,1912.93,1894.22,1911.75,0
2007-07-03,1911.77,1944.84,1911.77,1939.84,0
2007-07-04,1940.37,1944.61,1939.51,1943.29,0
2007-07-05,1943.54,1975.6,1943.54,1973.12,0
2007-07-06,1972.82,1974.66,1964.3,1974.66,0
2007-07-09,1974.74,2001.07,1974.74,1999.87,0
2007-07-10,1994.83,1996.76,1977.66,1977.85,0
2007-07-11,1977.42,1997.22,1974.3,1995.58,0
2007-07-12,1997.09,2049.56,1997.09,2049.18,0
2007-07-13,2050.31,2065.7,2050.31,2061.4,0
2007-07-16,2061.29,2068.6,2052.56,2066.74,0
2007-07-17,2066.21,2066.21,2042.91,2055.21,0
2007-07-18,2053.87,2053.87,2031.54,2036.59,0
2007-07-19,2036.75,2071.1,2036.51,2071.08,0
2007-07-20,2071.24,2088.04,2067.28,2069.93,0
2007-07-23,2069.62,2092.71,2061.61,2091.26,0
2007-07-24,2090.77,2091.24,2049.66,2050.15,0
2007-07-25,2049.32,2049.32,2025.06,2047.82,0
2007-07-26,2049.14,2055.74,1996.91,1996.91,0
2007-07-27,1993.7,1993.7,1941.04,1967.06,0
2007-07-30,1967.66,1976.23,1945.01,1961.04,0
2007-07-31,1961.38,1993.96,1961.38,1993.96,0
2007-08-01,1983.87,1983.87,1932.87,1946.34,0
2007-08-02,1947.8,1958.8,1944.34,1956.61,0
2007-08-03,1958.89,1976.65,1958.89,1970.75,0
2007-08-06,1963.01,1963.01,1941.55,1944.73,0
2007-08-07,1947.16,1967.34,1947.16,1951.8,0
2007-08-08,1953.58,1987.25,1953.58,1987.25,0
2007-08-09,1988.16,2002.64,1936.57,1939,0
2007-08-10,1935.08,1935.08,1882.5,1897.2,0
2007-08-13,1898.22,1931.49,1898.22,1927.63,0
2007-08-14,1927.63,1929.1,1922.77,1925.79,0
2007-08-15,1923.33,1923.33,1880.77,1886.83,0
2007-08-16,1886.82,1886.82,1817.15,1820.3,0
2007-08-17,1819.59,1863.59,1798.43,1860.7,0
2007-08-20,1856.49,1868.26,1851.87,1852.15,0
2007-08-21,1852.15,1852.91,1810.61,1820.65,0
2007-08-22,1820.83,1854.36,1820.83,1853.77,0
2007-08-23,1855.36,1880.04,1855.36,1864.59,0
2007-08-24,1863.66,1865.53,1851.53,1864.74,0
2007-08-27,1865.37,1896.93,1865.37,1895.71,0
2007-08-28,1895.71,1895.87,1877.1,1877.1,0
2007-08-29,1874.11,1874.11,1853.83,1871.54,0
2007-08-30,1874.33,1897.35,1874.33,1880.43,0
2007-08-31,1881.61,1921.83,1881.61,1919.89,0
2007-09-03,1920.33,1930.1,1917.65,1926.5,0
2007-09-04,1925.18,1925.18,1901.63,1904.76,0
2007-09-05,1909.63,1914.51,1903.56,1905.3,0
2007-09-06,1905.25,1921.13,1905.25,1920.88,0
2007-09-07,1920.81,1921.01,1896.17,1898.19,0
2007-09-10,1897.93,1898.94,1894.81,1898.26,0
2007-09-11,1898.4,1911.97,1898.4,1911.97,0
2007-09-12,1912.23,1919.5,1899.84,1899.95,0
2007-09-13,1900.33,1932.68,1900.33,1932.68,0
2007-09-14,1932.96,1945.49,1926.38,1943.25,0
2007-09-17,1940.03,1940.03,1912.95,1915.8,0
2007-09-18,1915.8,1938.7,1912.68,1938.52,0
2007-09-19,1943.74,2015.89,1943.74,2015.36,0
2007-09-20,2015.43,2017.72,2000.61,2015.19,0
2007-09-21,2014.95,2027.33,2013.2,2026.29,0
2007-09-24,2026.29,2048.06,2026.29,2042.2,0
2007-09-25,2042.3,2042.3,2008.22,2008.97,0
2007-09-26,2011.14,2049.45,2011.14,2049.45,0
2007-09-27,2050.09,2064.94,2050.09,2064.16,0
2007-09-28,2064.16,2075.25,2062.96,2071.8,0
2007-10-01,2071.8,2072.28,2039.64,2047.09,0
2007-10-02,2049.21,2108.89,2049.21,2108.57,0
2007-10-03,2108.57,2121.07,2092.98,2092.98,0
2007-10-04,2092.46,2096.06,2085.07,2090.08,0
2007-10-05,2090.15,2117.32,2090.15,2115.43,0
2007-10-08,2116.77,2133.68,2116.77,2130.2,0
2007-10-09,2130.17,2142.34,2117.34,2141.79,0
2007-10-10,2141.83,2159.59,2141.83,2143.69,0
2007-10-11,2143.69,2174.45,2143.69,2173.11,0
2007-10-12,2172.71,2172.71,2152.33,2163.11,0
2007-10-15,2163.15,2181.68,2163.15,2176.9,0
2007-10-16,2176.93,2178.57,2159.73,2159.84,0
2007-10-17,2157.48,2158.09,2143.17,2158.09,0
2007-10-18,2158.41,2163.53,2132.84,2136.53,0
2007-10-19,2136.48,2148.66,2135.37,2142.42,0
2007-10-22,2132.39,2132.39,2096.03,2098.57,0
2007-10-23,2099.88,2127.15,2099.88,2127,0
2007-10-24,2128.38,2128.38,2117.31,2123.36,0
2007-10-25,2123.48,2153.94,2122.65,2151.1,0
2007-10-26,2151.83,2194.17,2151.83,2194.12,0
2007-10-29,2195.82,2232.58,2195.82,2226.02,0
2007-10-30,2226.02,2226.02,2197.06,2206.34,0
2007-10-31,2206.34,2224.16,2205.82,2223.06,0
2007-11-01,2225.25,2258.63,2207.1,2220.16,0
2007-11-02,2220.11,2234.04,2208.69,2228.15,0
2007-11-06,2227.99,2268.92,2227.99,2268.92,0
2007-11-07,2268.92,2286.74,2268.92,2280.95,0
2007-11-08,2273.08,2291.87,2257.6,2288.15,0
2007-11-09,2288.15,2301.74,2262.11,2262.11,0
2007-11-12,2261,2268.27,2240.53,2243.04,0
2007-11-13,2242.19,2242.94,2221.75,2222.84,0
2007-11-14,2223.32,2249.78,2223.32,2244.11,0
2007-11-15,2243.59,2243.59,2217.95,2217.95,0
2007-11-16,2215.57,2215.57,2183.21,2189.37,0
2007-11-19,2189.59,2200.17,2165.5,2166,0
2007-11-20,2165.96,2180.53,2154.68,2180.22,0
2007-11-21,2180.22,2180.22,2148.41,2151.88,0
2007-11-22,2152,2155.06,2128.17,2135.93,0
2007-11-23,2135.93,2154.53,2135.93,2151.89,0
2007-11-26,2152.51,2188.2,2152.51,2177.07,0
2007-11-27,2176.65,2177.81,2153.44,2155.38,0
2007-11-28,2155.18,2168.12,2138.58,2168.11,0
2007-11-29,2172.67,2192.71,2172.67,2180.5,0
2007-11-30,2181.06,2220.11,2181.06,2220.11,0
2007-12-03,2218.44,2218.44,2199.82,2200.75,0
2007-12-04,2201.11,2208.73,2201.08,2204.42,0
2007-12-05,2204.3,2263.02,2204.3,2262.28,0
2007-12-06,2262.27,2276.48,2254.69,2259.14,0
2007-12-07,2258.97,2287.2,2258.97,2285.85,0
2007-12-10,2286.28,2333,2278.53,2330.45,0
2007-12-11,2331.85,2355.56,2331.85,2342.64,0
2007-12-12,2342.38,2360.15,2330.83,2359.85,0
2007-12-13,2359.81,2359.81,2317.28,2317.28,0
2007-12-14,2317.28,2325.11,2263.72,2269.53,0
2007-12-17,2269.53,2269.53,2233.37,2251.07,0
2007-12-18,2250.11,2270.94,2249.97,2269.09,0
2007-12-19,2269.09,2280.16,2253.83,2264.95,0
2007-12-20,2265.33,2283.95,2265.33,2283.28,0
2007-12-21,2283.54,2297.64,2283.54,2296.09,0
2007-12-24,2296.51,2307.62,2296.51,2303.28,0
2007-12-25,2303.28,2304.33,2291.15,2293.03,0
2007-12-26,2293.03,2293.03,2277.36,2283.08,0
2007-12-27,2283.17,2293.85,2280.32,2291.46,0
2007-12-28,2291.46,2292.96,2271.95,2290.51,0
2008-01-09,2300.79,2312.36,2290.79,2296.56,0
2008-01-10,2296.52,2308.66,2296.52,2306.87,0
2008-01-11,2303.71,2313.9,2296.24,2313.9,0
2008-01-14,2313.9,2339.79,2309.1,2339.79,0
2008-01-15,2339.79,2345.45,2328.72,2330.87,0
2008-01-16,2328.01,2328.01,2214.33,2225.46,0
2008-01-17,2225.17,2225.26,2157.94,2174.78,0
2008-01-18,2174.78,2174.78,2137.95,2159.1,0
2008-01-21,2159.1,2159.1,1997.15,1999.83,0
2008-01-22,1988.73,2012.22,1883.28,1967.7,0
2008-01-23,1967.7,2016.52,1885.71,1890.88,0
2008-01-24,1902.57,1988.23,1902.57,1988.23,0
2008-01-25,1991.36,2037.25,1991.36,2033.09,0
2008-01-28,2031.78,2031.78,1970.07,1978.68,0
2008-01-29,1979.53,2009.91,1979.53,2009.71,0
2008-01-30,2009.71,2009.71,1979.9,1981.53,0
2008-01-31,1981.53,1983.44,1898.52,1906.97,0
2008-02-01,1910.67,1987.22,1910.67,1968.97,0
2008-02-04,1970.24,2013.88,1970.24,2012.76,0
2008-02-05,2012.76,2034.01,1959.17,1966.73,0
2008-02-06,1965.19,1965.19,1915.05,1947.19,0
2008-02-07,1947.01,1950.69,1870.3,1887.41,0
2008-02-08,1887.41,1908.99,1859.53,1870.93,0
2008-02-11,1870.93,1919.43,1870.93,1917.61,0
2008-02-12,1919.89,1981.23,1919.89,1980.84,0
2008-02-13,1980.9,2006.6,1956.49,2004.48,0
2008-02-14,2007.78,2034.84,2007.78,2025.14,0
2008-02-15,2024.69,2024.69,1985.84,1989.25,0
2008-02-18,1990.07,2026.23,1990.07,2026.17,0
2008-02-19,2027.51,2046.8,2016.61,2046.8,0
2008-02-20,2046.59,2046.68,2017.33,2020.92,0
2008-02-21,2022.22,2068.28,2022.22,2065.39,0
2008-02-22,2065.39,2087,2049.8,2079.72,0
2008-02-26,2080.58,2102.73,2080.58,2096.32,0
2008-02-27,2098.86,2116.31,2091.56,2096.44,0
2008-02-28,2096.44,2096.83,2078.75,2081.51,0
2008-02-29,2081.34,2096.25,2054.2,2063.94,0
2008-03-03,2017.47,2032.47,2010.72,2032.29,0
2008-03-04,2032.73,2051.94,2012.86,2018.88,0
2008-03-05,2018.88,2042.38,2010.01,2042.38,0
2008-03-06,2044.06,2064.17,2044.06,2050.46,0
2008-03-07,2050.46,2050.46,2010.44,2012.65,0
2008-03-11,2010.21,2059.12,2006.86,2058.39,0
2008-03-12,2060.48,2091.44,2060.48,2079.67,0
2008-03-13,2078.94,2078.94,2053.66,2059.35,0
2008-03-14,2059.44,2096.55,2059.44,2064.41,0
2008-03-17,2062.91,2062.91,1970.18,1990.84,0
2008-03-18,1990.94,2018.82,1983.28,2018.76,0
2008-03-19,2020.64,2037.78,2012.83,2016.44,0
2008-03-20,2012.03,2012.03,1942.44,1946.79,0
2008-03-21,1947.34,1972.09,1947.34,1964.65,0
2008-03-24,1964.65,2000.95,1954.27,2000.95,0
2008-03-25,2000.95,2017.93,1990.6,1993.94,0
2008-03-26,1993.95,2004.01,1991.07,1995.19,0
2008-03-27,1995.19,2044.8,1995.19,2030.13,0
2008-03-28,2030.13,2049.4,2030.13,2049.4,0
2008-03-31,2049.21,2056.58,2034.71,2053.93,0
2008-04-01,2053.97,2063.69,2035.85,2063.69,0
2008-04-02,2065.4,2073.75,2058.05,2069.64,0
2008-04-03,2069.64,2080.02,2052.75,2052.84,0
2008-04-04,2052.98,2064.45,2052.66,2059.05,0
2008-04-07,2059.61,2104.31,2059.61,2103.96,0
2008-04-08,2103.25,2107.48,2088.64,2089.77,0
2008-04-09,2089.77,2116.81,2089.34,2115.32,0
2008-04-10,2115.4,2134.72,2115.4,2132.5,0
2008-04-11,2132.96,2146.97,2106.31,2112.1,0
2008-04-14,2107.54,2107.54,2076.01,2091.09,0
2008-04-15,2091.48,2114.04,2090.9,2113.61,0
2008-04-16,2113.71,2161.52,2113.71,2160.76,0
2008-04-17,2160.63,2185.48,2146.73,2150.74,0
2008-04-18,2150.97,2184.73,2150.97,2175.92,0
2008-04-21,2176.03,2190.49,2170.75,2172.25,0
2008-04-22,2172.25,2176.4,2164.69,2166.23,0
2008-04-23,2166.65,2176.75,2145.24,2159.04,0
2008-04-24,2159.04,2159.04,2102.45,2102.45,0
2008-04-25,2102.83,2129.15,2102.83,2129.15,0
2008-04-28,2129.3,2155.25,2129.3,2150.82,0
2008-04-29,2150.82,2150.82,2126.57,2126.57,0
2008-04-30,2126.39,2127.16,2106.32,2122.5,0
2008-05-04,2122.5,2141.33,2122.5,2140.98,0
2008-05-05,2141.11,2149.16,2136.96,2141.35,0
2008-05-06,2141.35,2160.27,2141.24,2153.32,0
2008-05-07,2153.55,2201.49,2153.55,2201.47,0
2008-05-08,2201.47,2284.01,2191.2,2283.99,0
2008-05-12,2290.7,2321.69,2290.7,2321.14,0
2008-05-13,2321.16,2339.85,2306,2339.57,0
2008-05-14,2339.57,2406.05,2328.6,2406.05,0
2008-05-15,2406.16,2439.05,2403.78,2411.95,0
2008-05-16,2411.95,2478.87,2411.95,2478.87,0
2008-05-19,2478.88,2498.1,2465.04,2487.92,0
2008-05-20,2487.98,2487.98,2446.45,2453.12,0
2008-05-21,2451.24,2484.24,2449.02,2467.81,0
2008-05-22,2468.61,2490.76,2426.94,2433.07,0
2008-05-23,2433.07,2443.02,2412.71,2435.2,0
2008-05-26,2431.23,2441.93,2417.63,2436.56,0
2008-05-27,2436.56,2459.55,2387.86,2390.6,0
2008-05-28,2389.62,2396.87,2368.68,2396.87,0
2008-05-29,2398.61,2446.49,2398.61,2439.03,0
2008-05-30,2439.36,2461.58,2428.47,2459.88,0
2008-06-02,2459.9,2464.59,2441.05,2452.76,0
2008-06-03,2451.41,2451.41,2429.47,2429.47,0
2008-06-04,2427.58,2427.58,2344.68,2353.49,0
2008-06-05,2352.01,2358.04,2334.37,2351.78,0
2008-06-06,2358.2,2396.79,2358.2,2377.91,0
2008-06-07,2377.91,2377.91,2342.7,2342.7,0
2008-06-09,2342.7,2367.98,2342.7,2357.79,0
2008-06-10,2357.79,2357.79,2324.95,2339.29,0
2008-06-11,2339.53,2359.39,2339.53,2356.71,0
2008-06-16,2356.48,2371.82,2356.48,2366.32,0
2008-06-17,2366.32,2401.07,2366.32,2399.15,0
2008-06-18,2399.72,2419.47,2398.7,2402.74,0
2008-06-19,2402.74,2408.89,2392.88,2400.84,0
2008-06-20,2400.09,2400.6,2384.75,2384.75,0
2008-06-23,2383.88,2383.88,2340.83,2342.39,0
2008-06-24,2342.39,2347.09,2307.44,2308.88,0
2008-06-25,2308.88,2325.61,2301.39,2310.73,0
2008-06-26,2310.76,2321.98,2302.87,2308.76,0
2008-06-27,2307.95,2321,2280.33,2318.61,0
2008-06-30,2318.61,2333.53,2297,2303.34,0
2008-07-01,2303.11,2306.79,2241.78,2242.74,0
2008-07-02,2242.51,2262.79,2242.51,2255.46,0
2008-07-03,2250.96,2250.96,2211.73,2211.73,0
2008-07-04,2216.35,2233.29,2187.44,2187.65,0
2008-07-07,2187.65,2207.9,2187.65,2189.03,0
2008-07-08,2188.43,2188.43,2150.02,2175.02,0
2008-07-09,2175.02,2189.55,2172.54,2178.9,0
2008-07-10,2177.91,2191.74,2163.44,2186.35,0
2008-07-11,2186.35,2202.92,2161.32,2167.18,0
2008-07-14,2165.27,2209.5,2165.27,2208.06,0
2008-07-15,2207.97,2207.97,2170.26,2174.22,0
2008-07-16,2173.46,2177.69,2146.89,2175.46,0
2008-07-17,2175.62,2226.8,2175.62,2223.48,0
2008-07-18,2222.49,2222.49,2132.02,2135.38,0
2008-07-21,2135.38,2156.58,2131,2144.18,0
2008-07-22,2144.18,2144.47,2120.67,2123.66,0
2008-07-23,2125.11,2129.02,2106.92,2111.93,0
2008-07-24,2111.46,2111.72,2066.7,2066.7,0
2008-07-25,2058.24,2058.24,1951.29,1951.29,0
2008-07-28,1951.18,1983.88,1926.27,1928.74,0
2008-07-29,1927.3,1927.3,1881.06,1896.28,0
2008-07-30,1897.73,1952.75,1897.73,1949.03,0
2008-07-31,1954.92,1996.81,1954.3,1966.68,0
2008-08-01,1965.53,1966.16,1927.87,1941.73,0
2008-08-04,1941.49,1942.39,1895.86,1895.86,0
2008-08-05,1891.54,1891.54,1810.93,1812,0
2008-08-06,1812.48,1843.06,1763.97,1814.6,0
2008-08-07,1814.6,1855.93,1814.6,1842.58,0
2008-08-08,1839.4,1839.4,1720.84,1722.71,0
2008-08-11,1722.61,1742.96,1648.53,1742.96,0
2008-08-12,1742.57,1810.62,1733.29,1803.82,0
2008-08-13,1800.96,1811.47,1776.06,1776.06,0
2008-08-14,1776.06,1814.45,1776.06,1795.23,0
2008-08-15,1795.31,1797.96,1775.3,1785.36,0
2008-08-18,1786.26,1802.87,1778.29,1778.29,0
2008-08-19,1777.77,1777.77,1678.16,1685.6,0
2008-08-20,1685.78,1713.5,1685.78,1713.5,0
2008-08-21,1713.59,1729.22,1680.27,1722.41,0
2008-08-22,1722.41,1736.02,1701.61,1701.61,0
2008-08-25,1700.71,1702.89,1646.83,1647.67,0
2008-08-26,1646.41,1646.41,1547.1,1579.12,0
2008-08-27,1582.76,1611.66,1557.87,1589.05,0
2008-08-28,1589.05,1654.19,1589.05,1653.99,0
2008-08-29,1653.99,1653.99,1630.5,1646.14,0
2008-09-01,1643.04,1675.06,1633.41,1666.52,0
2008-09-02,1665.78,1667.23,1641.76,1659.65,0
2008-09-03,1659.48,1659.48,1589.19,1589.19,0
2008-09-04,1588.91,1604.22,1525.97,1526.57,0
2008-09-05,1525.92,1525.92,1407.35,1469.15,0
2008-09-08,1471.53,1528.4,1471.53,1508.41,0
2008-09-09,1508.41,1508.41,1394.94,1395.11,0
2008-09-10,1393.97,1393.97,1309.49,1334.33,0
2008-09-11,1334.24,1351.06,1298.08,1298.08,0
2008-09-12,1298.08,1359.94,1295.66,1341.75,0
2008-09-15,1340.23,1340.23,1245.82,1277.6,0
2008-09-16,1274.91,1274.91,1129.28,1131.12,0
2008-09-17,1129.96,1145.93,1058.84,1058.84,0
2008-09-18,1058.84,1058.84,1058.84,1058.84,0
2008-09-19,1064.02,1299.55,1064.02,1295.91,0
2008-09-22,1295.83,1327.39,1295.83,1309.5,0
2008-09-23,1309.5,1309.5,1263.6,1272.13,0
2008-09-24,1272.79,1334.75,1272.79,1315.43,0
2008-09-25,1315.43,1317.08,1284.57,1304.99,0
2008-09-26,1306.13,1306.87,1275.1,1285.47,0
2008-09-29,1285.47,1285.47,1194.11,1194.11,0
2008-09-30,1193.53,1211.84,1150.53,1211.84,0
2008-10-01,1211.9,1227.25,1189.06,1189.06,0
2008-10-02,1188.21,1194.07,1152.7,1152.7,0
2008-10-03,1151.68,1151.68,1062.69,1070.98,0
2008-10-06,1070.27,1070.27,865.55,866.39,0
2008-10-07,866.39,900.76,825.03,858.16,0
2008-10-08,854.94,854.94,759.4,761.63,0
2008-10-09,765.9,864.29,765.9,844.75,0
2008-10-13,843.81,843.81,789.15,791.2,0
2008-10-14,800.56,871.33,800.56,869.51,0
2008-10-15,869.61,869.61,787.34,788.98,0
2008-10-16,787.54,787.54,706.87,713.9,0
2008-10-17,714.32,731.82,667.62,667.62,0
2008-10-20,667.76,721.5,667.76,700.41,0
2008-10-21,704.8,734.6,704.8,717.18,0
2008-10-22,717.18,717.18,665.78,665.78,0
2008-10-23,665.78,671.83,636.54,636.54,0
2008-10-24,636.54,636.54,549.43,549.43,0
2008-10-28,551.96,579.72,549.06,575.64,0
2008-10-29,574.87,646.7,574.87,644,0
2008-10-30,644.84,764.18,644.84,758.71,0
2008-10-31,758.71,775.64,741.89,773.37,0
2008-11-01,777.56,815.82,777.56,802.39,0
2008-11-05,818.14,884.54,818.14,829.8,0
2008-11-06,822.64,822.64,766,777.52,0
2008-11-07,777.52,777.67,758.65,760.62,0
2008-11-10,773.55,833.87,773.55,812.58,0
2008-11-11,810.79,810.79,725.89,725.89,0
2008-11-12,718.02,718.02,634.94,634.94,0
2008-11-13,631.55,633.34,598.35,619.91,0
2008-11-14,629.93,677.03,629.93,644.02,0
2008-11-17,643.54,643.54,604.89,605.56,0
2008-11-18,603.75,607.31,570.67,601.76,0
2008-11-19,601.85,608.62,588.72,605.84,0
2008-11-20,603.52,603.52,552.09,561.14,0
2008-11-21,560.88,586.91,560.88,580.12,0
2008-11-24,580.12,627.38,574.94,624.91,0
2008-11-25,626.42,695.17,626.42,692.51,0
2008-11-26,683.53,683.53,656.45,658.63,0
2008-11-27,658.79,691.11,658.79,674.14,0
2008-11-28,674.27,677.96,650.52,658.14,0
2008-12-01,658.37,660.06,631.84,631.84,0
2008-12-02,630.91,630.91,599.42,618.26,0
2008-12-03,617.86,620.39,602.97,603.33,0
2008-12-04,603.33,616.24,592.7,599.96,0
2008-12-05,599.96,599.96,586.59,589.79,0
2008-12-08,590.04,633.97,590.04,632.21,0
2008-12-09,632.21,649.74,632.21,641.92,0
2008-12-10,641.92,656.87,640.86,656.13,0
2008-12-11,656.13,670.28,656.13,670.28,0
2008-12-12,667.64,667.64,631.96,652.21,0
2008-12-15,653.31,692.18,653.31,689.17,0
2008-12-16,689.17,691.47,683.64,687.94,0
2008-12-17,688.02,703.37,688.02,699.86,0
2008-12-18,699.86,699.86,668.22,668.31,0
2008-12-19,668.26,668.26,634.22,634.22,0
2008-12-22,634.22,657.38,634.22,657.15,0
2008-12-23,657.12,682.84,656.19,682.37,0
2008-12-24,682.37,686.17,667.71,667.71,0
2008-12-25,667.71,667.72,655.91,655.91,0
2008-12-26,655.91,658.57,644.47,644.47,0
2008-12-29,644.47,650.64,641.71,642.83,0
2008-12-30,642.83,643.07,625.42,625.42,0
2008-12-31,625.42,631.89,620.83,631.89,0
2009-01-11,631.99,641.87,626.47,626.85,0
2009-01-12,626.85,629.96,620.89,629.49,0
2009-01-13,628.2,628.2,610.77,621,0
2009-01-14,621,625,591.34,591.34,0
2009-01-15,587.61,587.61,564.28,569.12,0
2009-01-16,569.18,572.93,565.46,566.77,0
2009-01-19,566.26,566.26,531.66,531.66,0
2009-01-20,531.66,531.66,509.27,514.29,0
2009-01-21,514.1,530.09,506.64,530.09,0
2009-01-22,530.09,535.9,515.26,515.51,0
2009-01-23,515.42,515.5,492.59,498.2,0
2009-01-26,498.2,539.65,498.2,539.38,0
2009-01-27,539.38,554.83,539.11,547.04,0
2009-01-28,547.04,548.65,539.85,546.39,0
2009-01-29,546.39,546.49,529.33,530.7,0
2009-01-30,530.7,535.85,525.82,535.04,0
2009-02-02,535.04,535.04,505.64,508.25,0
2009-02-03,508.15,517.25,508.15,512.34,0
2009-02-04,512.22,519.45,512.22,514.89,0
2009-02-05,514.9,522.23,513.12,513.12,0
2009-02-06,513.12,521.24,513.12,520.91,0
2009-02-09,520.91,569.14,520.91,569.14,0
2009-02-10,569.47,602.9,565.93,602.86,0
2009-02-11,602.63,620.7,586.83,620.58,0
2009-02-12,620.33,627.66,611.44,611.45,0
2009-02-13,611.45,629.94,611.45,624.21,0
2009-02-16,624.3,629.94,607.49,609.31,0
2009-02-17,609.31,609.31,551.7,552.03,0
2009-02-18,552.03,552.03,511.44,524.26,0
2009-02-19,524.26,549.21,524.26,549.21,0
2009-02-20,549.21,549.21,515.67,517.22,0
2009-02-24,517.08,524.69,512.83,524.69,0
2009-02-25,524.71,538.11,524.71,538.11,0
2009-02-26,538.11,547.8,537.94,547.55,0
2009-02-27,547.36,555.97,544.58,544.58,0
2009-03-02,544.58,544.58,537,539.37,0
2009-03-03,539.37,541.23,533.52,540.74,0
2009-03-04,540.74,562.87,540.74,562.87,0
2009-03-05,562.87,568.93,556.69,559.09,0
2009-03-06,559.09,576.39,558.52,576.39,0
2009-03-10,576.39,635.23,576.39,634.92,0
2009-03-11,634.92,635.04,626.84,627.6,0
2009-03-12,627.6,627.6,607.07,618.93,0
2009-03-13,618.93,658.27,618.93,652.53,0
2009-03-16,652.35,652.35,638.84,647.55,0
2009-03-17,649.18,667.38,649.18,665.58,0
2009-03-18,665.58,677.62,648.77,650.62,0
2009-03-19,650.64,699.41,650.64,694.69,0
2009-03-20,694.69,706.53,693.46,696.93,0
2009-03-23,696.93,737.19,696.93,737.19,0
2009-03-24,737.86,750.02,721.42,721.64,0
2009-03-25,722.44,741.04,712.53,740.94,0
2009-03-26,740.97,754.84,740.97,752.63,0
2009-03-27,752.63,760.15,720.01,721.16,0
2009-03-30,721.08,721.08,682.45,682.91,0
2009-03-31,683.01,698.17,682.67,689.63,0
2009-04-01,689.63,691.11,674.81,685.51,0
2009-04-02,685.85,733.93,685.85,733.93,0
2009-04-03,733.93,750.85,733.93,746.03,0
2009-04-06,746.77,779.14,746.77,748.62,0
2009-04-07,748.62,758.03,733.6,740.47,0
2009-04-08,740.43,760.72,730.27,760.58,0
2009-04-09,761.21,810.9,761.21,810.9,0
2009-04-10,811.09,817.96,805.44,817.41,0
2009-04-13,817.23,820,814.67,814.67,0
2009-04-14,814.75,834.65,807.61,807.61,0
2009-04-15,807.46,814.91,802.72,805.85,0
2009-04-16,807.31,822.09,807.31,819.57,0
2009-04-17,819.57,835.17,819.57,834.59,0
2009-04-20,834.58,834.58,800.22,800.22,0
2009-04-21,796.01,796.01,772.14,775.24,0
2009-04-22,775.43,794,775.43,785.13,0
2009-04-23,785.13,822.34,785.13,820.7,0
2009-04-24,820.7,831.41,819.29,831.41,0
2009-04-27,831.37,831.37,802.5,803.17,0
2009-04-28,803.17,803.17,780.32,784.01,0
2009-04-29,784.01,814.78,784.01,814.78,0
2009-04-30,814.94,846.55,814.94,832.87,0
2009-05-04,833.22,855.67,833.22,855.67,0
2009-05-05,856.1,873.81,856.1,871.58,0
2009-05-06,871.58,897.12,865.47,897.1,0
2009-05-07,897.6,942.48,897.6,942.31,0
2009-05-08,942.31,942.31,932.8,938.27,0
2009-05-12,938.21,982.75,936.85,979.82,0
2009-05-13,979.83,1002.34,947.53,947.53,0
2009-05-14,947.56,947.56,926.83,932.11,0
2009-05-15,932.66,950.19,929.13,936.27,0
2009-05-18,936.27,939.65,917.54,939.65,0
2009-05-19,939.92,981.63,939.92,968.88,0
2009-05-20,971.33,1023.98,971.33,1023.98,0
2009-05-21,1023.98,1025.67,1000.54,1001.36,0
2009-05-22,1001.36,1021.63,1001.36,1013.37,0
2009-05-25,1014.19,1025.51,1012.93,1017.92,0
2009-05-26,1017.95,1018.06,984.6,990.26,0
2009-05-27,990.75,1030.79,990.75,1030.79,0
2009-05-28,1030.52,1053.73,1020.37,1053.73,0
2009-05-29,1053.97,1090.27,1053.97,1087.59,0
2009-06-01,1088.51,1167.42,1088.51,1167.42,0
2009-06-02,1167.42,1202.64,1162.12,1180.56,0
2009-06-03,1180.56,1192.66,1127.57,1127.57,0
2009-06-04,1125.45,1139.62,1099.53,1108.73,0
2009-06-05,1108.73,1161.83,1108.73,1149.95,0
2009-06-08,1149.95,1149.95,1096.58,1096.68,0
2009-06-09,1096.77,1118.47,1096.77,1105.3,0
2009-06-10,1106.51,1134.58,1106.51,1121.79,0
2009-06-11,1121.87,1135.71,1113.28,1127.23,0
2009-06-15,1127.23,1127.23,1077.17,1077.17,0
2009-06-16,1077.17,1085.37,1063.43,1082.19,0
2009-06-17,1082.19,1082.19,1037.4,1038.41,0
2009-06-18,1038.41,1041.68,991.15,997.68,0
2009-06-19,998.25,1013.01,998.25,1011.38,0
2009-06-22,1011.41,1011.41,961.04,961.04,0
2009-06-23,957.12,957.12,896.48,932.74,0
2009-06-24,932.74,959.26,932.74,959.18,0
2009-06-25,959.21,967.59,944.95,947.52,0
2009-06-26,947.34,967.36,947.34,955.45,0
2009-06-29,955.26,955.74,937.61,951.46,0
2009-06-30,951.47,987.02,951.47,987.02,0
2009-07-01,967.44,977.99,962.22,977.94,0
2009-07-02,978.04,979.82,960.46,960.46,0
2009-07-03,960.62,962.92,945.77,950.24,0
2009-07-06,950.29,950.29,921.43,921.44,0
2009-07-07,921.44,929.52,917.69,924.11,0
2009-07-08,922.67,922.67,885.82,889.77,0
2009-07-09,889.77,892.12,884.94,884.94,0
2009-07-10,884.94,884.94,834.14,835.23,0
2009-07-13,835.01,842.57,818.87,835.61,0
2009-07-14,836.61,869.96,836.61,866.55,0
2009-07-15,866.42,887.85,866.42,887.85,0
2009-07-16,887.9,903.23,887.9,903.23,0
2009-07-17,903.24,928.42,902.8,925,0
2009-07-20,925,974.2,925,972.31,0
2009-07-21,972.31,992.15,965.38,987.69,0
2009-07-22,987.69,988.03,962.39,963.06,0
2009-07-23,963.58,977.58,963.58,975.96,0
2009-07-24,976.4,1012.62,976.4,1012.62,0
2009-07-27,1012.77,1043.34,1012.77,1037.61,0
2009-07-28,1037.61,1040.02,1000.55,1001.8,0
2009-07-29,1001.2,1001.2,971.45,973.78,0
2009-07-30,973.45,1001.3,973.45,1001.3,0
2009-07-31,1002.11,1021.75,1002.11,1017.47,0
2009-08-03,1017.8,1070.49,1017.8,1067.98,0
2009-08-04,1067.98,1074.58,1065.7,1074.49,0
2009-08-05,1074.49,1103.96,1074.49,1094.26,0
2009-08-06,1093.86,1098.57,1080.5,1083.79,0
2009-08-07,1083.79,1083.79,1047.64,1080.08,0
2009-08-10,1080.08,1080.08,1064.39,1065.14,0
2009-08-11,1065.21,1073.36,1033.32,1033.72,0
2009-08-12,1033.72,1033.72,996.3,1025.12,0
2009-08-13,1025.03,1068.42,1025.03,1054.57,0
2009-08-14,1054.57,1066.03,1054.57,1059.92,0
2009-08-17,1058.08,1058.14,1004.75,1005.77,0
2009-08-18,1005.77,1020.95,1001.5,1001.52,0
2009-08-19,1002.22,1002.57,992.46,993.57,0
2009-08-20,987.41,1021.36,987.41,1018.5,0
2009-08-21,1018.94,1050.44,1017.52,1050.44,0
2009-08-24,1050.71,1096.25,1050.71,1094,0
2009-08-25,1094,1104.94,1076.81,1103.02,0
2009-08-26,1102.57,1102.57,1072.05,1072.05,0
2009-08-27,1072.05,1078.18,1068.85,1070.49,0
2009-08-28,1070.49,1092.66,1070.49,1089.46,0
2009-08-31,1089.46,1089.46,1064.73,1066.53,0
2009-09-01,1067.47,1081.96,1067.47,1073.62,0
2009-09-02,1073.62,1073.62,1052.98,1053.17,0
2009-09-03,1053.19,1076.47,1053.19,1074.05,0
2009-09-04,1074.05,1089.9,1062.24,1063.57,0
2009-09-07,1063.57,1093.61,1063.57,1093.04,0
2009-09-08,1093.59,1135.94,1093.59,1135.94,0
2009-09-09,1136.25,1160.06,1136.25,1159.8,0
2009-09-10,1159.86,1175.24,1159.32,1163.76,0
2009-09-11,1166.09,1197.96,1166.09,1196.55,0
2009-09-14,1196.55,1199.24,1173.01,1194.21,0
2009-09-15,1194.21,1226.48,1193.82,1224.33,0
2009-09-16,1225.26,1257.73,1225.26,1246.81,0
2009-09-17,1246.87,1262.02,1229.81,1231.41,0
2009-09-18,1231.41,1247.24,1223.38,1245.56,0
2009-09-21,1245.56,1246.62,1208.2,1210.57,0
2009-09-22,1210.57,1250.14,1210.57,1249.14,0
2009-09-23,1249.14,1269.9,1249.14,1254.31,0
2009-09-24,1254.31,1260.99,1239.93,1242.23,0
2009-09-25,1242.23,1244.25,1225.29,1225.29,0
2009-09-28,1225.29,1248.73,1221.94,1248.73,0
2009-09-29,1248.73,1265.93,1248.73,1260.56,0
2009-09-30,1260.56,1268.91,1254.52,1254.52,0
2009-10-01,1254.52,1269.59,1254.52,1266.85,0
2009-10-02,1266.85,1266.85,1210.95,1224.8,0
2009-10-05,1224.8,1230.54,1224.8,1227.19,0
2009-10-06,1227.19,1270.69,1227.19,1270.63,0
2009-10-07,1270.63,1297.8,1270.63,1287.37,0
2009-10-08,1287.37,1334.94,1287.37,1334.94,0
2009-10-09,1334.94,1373.47,1334.94,1372.11,0
2009-10-12,1372.11,1428.06,1372.11,1428.06,0
2009-10-13,1428.06,1436.06,1399.54,1400.02,0
2009-10-14,1400.02,1451.18,1400.02,1441.24,0
2009-10-15,1441.28,1456.27,1429.61,1434.35,0
2009-10-16,1434.35,1446.95,1406.25,1408.68,0
2009-10-19,1408.68,1433.37,1408.68,1433.37,0
2009-10-20,1433.37,1457.22,1433.37,1446.14,0
2009-10-21,1446.14,1446.64,1418.84,1446.64,0
2009-10-22,1446.64,1451.51,1434.36,1448.34,0
2009-10-23,1448.34,1467.16,1448.34,1461.3,0
2009-10-26,1461.3,1481.11,1458.61,1476.06,0
2009-10-27,1476.01,1476.01,1417.24,1421.29,0
2009-10-28,1421.29,1421.42,1368.77,1368.77,0
2009-10-29,1368.77,1377.16,1331.41,1377.16,0
2009-10-30,1377.16,1381.83,1348.09,1348.54,0
2009-11-02,1358.76,1360.46,1317.1,1348.89,0
2009-11-03,1357.06,1357.06,1301.47,1315.88,0
2009-11-05,1306.28,1350.8,1303.04,1349.27,0
2009-11-06,1348.82,1363.39,1326.16,1336.88,0
2009-11-09,1337.54,1418.51,1335.11,1416.8,0
2009-11-10,1408.1,1439.82,1398.28,1434.74,0
2009-11-11,1436.54,1455,1427.68,1434.82,0
2009-11-12,1434.45,1435.01,1410.51,1416.68,0
2009-11-13,1425.31,1426.58,1407.27,1423.39,0
2009-11-16,1419.49,1488.2,1418.02,1479.9,0
2009-11-17,1481.95,1488.2,1461.9,1474.63,0
2009-11-18,1472.83,1508.42,1472.83,1488.7,0
2009-11-19,1486.62,1489.84,1447.41,1455.17,0
2009-11-20,1450.57,1463.83,1420.29,1443.66,0
2009-11-23,1436.44,1473.71,1434.71,1460.7,0
2009-11-24,1466.77,1466.77,1427.44,1450.99,0
2009-11-25,1447.23,1456.06,1418.37,1430.16,0
2009-11-26,1427.41,1432.85,1349.14,1349.41,0
2009-11-27,1366.27,1374.96,1293.49,1367.3,0
2009-11-30,1369.6,1393.16,1356.06,1392.02,0
2009-12-01,1372.17,1418.25,1368.45,1416.3,0
2009-12-02,1415.07,1437.88,1406.69,1411.42,0
2009-12-03,1415.12,1438.98,1405.76,1410.98,0
2009-12-04,1411.03,1431.01,1396.09,1415.51,0
2009-12-07,1425.09,1425.09,1376.74,1382.76,0
2009-12-08,1389.23,1399.08,1347.44,1351.91,0
2009-12-09,1351.33,1359.76,1339.98,1345.42,0
2009-12-10,1348.98,1360.02,1327.44,1353.88,0
2009-12-11,1351.98,1376.86,1350.02,1355.27,0
2009-12-14,1366.36,1387.11,1355.07,1384.37,0
2009-12-15,1381.91,1397.58,1378.3,1393.05,0
2009-12-16,1396.32,1456.73,1391.83,1449.52,0
2009-12-17,1448.92,1456.73,1398.74,1399.67,0
2009-12-18,1403.85,1429.67,1399.59,1417.26,0
2009-12-21,1411.32,1430.36,1405.27,1421.91,0
2009-12-22,1425.6,1428.1,1411.44,1416.66,0
2009-12-23,1421.03,1451.48,1413.34,1451.48,0
2009-12-24,1434.66,1457.6,1432.01,1444.67,0
2009-12-25,1443.61,1451.73,1439.6,1449.55,0
2009-12-28,1451.68,1457.14,1446.24,1455.32,0
2009-12-29,1452.77,1455.32,1436.9,1439.94,0
2009-12-30,1444.91,1444.91,1426.12,1432.77,0
2009-12-31,1426.93,1448.86,1426.93,1444.61,0
2010-01-11,1444.7,1561.8,1444.7,1559.75,0
2010-01-12,1550.2,1559.75,1521.46,1522.44,0
2010-01-13,1535.78,1552.15,1512.81,1552.15,0
2010-01-14,1538.37,1567.4,1538.22,1565.79,0
2010-01-15,1561.91,1573.9,1553.83,1558.12,0
2010-01-18,1559.25,1583.46,1551.99,1582.66,0
2010-01-19,1581.09,1590.02,1556.26,1589.9,0
2010-01-20,1580.63,1590.02,1552.8,1555.62,0
2010-01-21,1556.33,1564.31,1522.19,1525.43,0
2010-01-22,1530.53,1533.18,1480.15,1480.57,0
2010-01-25,1491.27,1501.32,1471.56,1489.56,0
2010-01-26,1485.53,1489.63,1431.92,1442.09,0
2010-01-27,1444.87,1462.19,1424.88,1449.37,0
2010-01-28,1448.11,1478.39,1440.5,1456.94,0
2010-01-29,1458.14,1474.13,1444.1,1462.79,2633533696
2010-02-01,1473.81,1476.53,1452.08,1476.53,2233166592
2010-02-02,1470.94,1506.86,1469.17,1506.76,1715952384
2010-02-03,1498.75,1530,1497.47,1511.57,2204938752
2010-02-04,1507.59,1514.07,1445.73,1445.81,1874465536
2010-02-05,1462.25,1466.95,1394.19,1414.55,1438495744
2010-02-08,1411.51,1421.37,1372.83,1387.34,1553616512
2010-02-09,1376.42,1401.65,1374.32,1400.38,1583128448
2010-02-10,1390.29,1417.65,1380.29,1389.55,1378319744
2010-02-11,1387.11,1410.71,1384.38,1401.39,1180369152
2010-02-12,1391.94,1406.74,1355.95,1366.48,1286433920
2010-02-15,1363.83,1377.7,1362.89,1377.07,585876992
2010-02-16,1377.17,1426.73,1374.73,1424.64,678662912
2010-02-17,1418,1436.7,1413.85,1427.3,721698112
2010-02-18,1421.97,1427.3,1396.85,1416.79,1633158656
2010-02-19,1410.85,1427.87,1381.55,1425.02,1228596352
2010-02-24,1423.13,1427.87,1392.85,1410.12,1171685120
2010-02-25,1401.56,1412.27,1363.96,1382.54,1743008128
2010-02-26,1373.36,1397.87,1368.73,1396.77,1854529841
2010-02-27,1389.8,1413.43,1388.29,1403.93,1985422102
2010-03-01,1408.57,1432.89,1402.9,1427.41,2591554304
2010-03-02,1427.35,1448.77,1424.46,1445.54,1083206272
2010-03-03,1445.09,1467.31,1438.05,1465.2,1409613312
2010-03-04,1460.05,1480.23,1449.5,1475.6,1726328192
2010-03-05,1468.71,1511.7,1468.39,1511.31,1343351424
2010-03-09,1508.2,1515.84,1488.01,1502.25,1292109184
2010-03-10,1502.48,1515.81,1495.91,1500.96,3130094848
2010-03-11,1501.4,1516.74,1495.14,1507.6,2408370688
2010-03-12,1503.59,1544.09,1502.07,1533.48,2976991232
2010-03-15,1534.68,1536.24,1512.64,1520.6,1950410880
2010-03-16,1514.72,1542.01,1512.64,1541.96,2578294272
2010-03-17,1536.74,1569.77,1534.36,1564.32,3020293120
2010-03-18,1563.73,1572.63,1547.41,1560.75,2316055040
2010-03-19,1560.04,1564.54,1540.74,1545.21,3370419712
2010-03-22,1546.34,1546.68,1509.56,1533.39,3051635712
2010-03-23,1527.88,1545.92,1518.29,1529.97,2778918400
2010-03-24,1526.63,1531.2,1506.17,1514.9,2833852928
2010-03-25,1513.67,1520.71,1504.6,1507.36,1245815808
2010-03-26,1515.22,1527.22,1507.36,1518.83,1164177280
2010-03-29,1522.48,1554.97,1514.6,1553.64,2387658752
2010-03-30,1551.7,1570.26,1551.51,1562.64,2172960256
2010-03-31,1562.09,1584.72,1556.02,1571.01,3081506048
2010-04-01,1572.48,1611.45,1569.6,1609.24,2744929280
2010-04-02,1608.44,1622.35,1606.24,1617.82,1329883904
2010-04-05,1614.45,1631.78,1613.02,1628.14,1024422336
2010-04-06,1626.79,1642.37,1617.95,1634.11,2741330176
2010-04-07,1633.32,1637.28,1609.72,1609.87,1961630464
2010-04-08,1613.94,1617.97,1586.57,1607.72,1478642432
2010-04-09,1600.84,1636.04,1599.63,1630.49,2140035456
2010-04-12,1631.71,1658.74,1624.52,1648.46,1580289920
2010-04-13,1648.43,1653.63,1636.32,1650.15,1317032576
2010-04-14,1643.91,1679.85,1643.55,1679.81,1529303808
2010-04-15,1673.41,1685.6,1665.18,1673.09,2797523200
2010-04-16,1676.27,1677.51,1627.8,1631.2,2318865920
2010-04-19,1642.82,1645.76,1580.34,1605.92,2450357248
2010-04-20,1601.32,1626.45,1597.81,1623.58,2771159552
2010-04-21,1619.43,1631.27,1604.65,1606.88,2491942656
2010-04-22,1610.23,1619.37,1577.88,1593.61,4063175936
2010-04-23,1583.9,1607.79,1582.66,1607.7,3686987776
2010-04-26,1604.86,1633.19,1599.93,1623.83,2176349696
2010-04-27,1626.1,1626.82,1582.22,1582.22,3459922432
2010-04-28,1603.39,1603.39,1555.24,1566.76,3727043840
2010-04-29,1563.1,1590.18,1558.02,1588.62,2080755072
2010-04-30,1587.94,1592.26,1568.4,1572.6,2054782336
2010-05-04,1572.84,1581.32,1505.82,1505.82,3383396608
2010-05-05,1517.82,1523.39,1464.65,1476.97,2116152064
2010-05-06,1482.67,1487.44,1400.28,1407.48,2010405376
2010-05-07,1450.47,1450.47,1361.31,1365.11,1739238272
2010-05-11,1371.29,1434.62,1361.31,1428.23,2577582080
2010-05-12,1420.37,1490.72,1412.86,1483.77,3411360256
2010-05-13,1485.36,1513.68,1458.84,1465.17,4035002112
2010-05-14,1475.08,1478.81,1434.48,1435.71,2410452224
2010-05-17,1441.68,1445,1392.78,1420.7,3155206400
2010-05-18,1422.91,1447.01,1408.66,1424.99,2255646208
2010-05-19,1438.94,1441,1371.74,1386.24,2395449600
2010-05-20,1379.74,1397.41,1295.69,1304.03,3532431104
2010-05-21,1303.65,1326.99,1279.19,1300.19,3863555584
2010-05-24,1297.91,1329.98,1293.21,1310.95,2529215232
2010-05-25,1314.33,1317.4,1224.73,1242.46,1953386880
2010-05-26,1227.55,1307.51,1227.4,1295.43,1848164992
2010-05-27,1304.44,1366.69,1295.43,1364.17,2892367872
2010-05-28,1358.6,1380.16,1352.35,1362.4,2912944640
2010-05-31,1366.18,1386.53,1354.71,1386.02,849168128
2010-06-01,1384.47,1386.53,1335.34,1371.27,2996396544
2010-06-02,1373.65,1394.03,1345.67,1392.97,3826194432
2010-06-03,1383.63,1423.42,1383.63,1397.3,2134597248
2010-06-04,1390.36,1417.4,1346.86,1346.89,3301047040
2010-06-07,1359.3,1359.91,1308.75,1331.8,3010754048
2010-06-08,1336.91,1359.22,1314.11,1325.52,3395074560
2010-06-09,1315.61,1342.24,1315.61,1331.8,2809285120
2010-06-10,1334.55,1365.27,1319.79,1365.27,3034113792
2010-06-11,1358.41,1378.81,1348.53,1357.08,3358699776
2010-06-15,1356.79,1405.54,1354.19,1405.54,1223137664
2010-06-16,1395.94,1415.56,1389.35,1402.66,4501397504
2010-06-17,1401.73,1425.81,1387.13,1402.4,1293326720
2010-06-18,1400.66,1413.69,1393.06,1412.16,3927801088
2010-06-21,1410.46,1458.9,1409,1448.54,1890338432
2010-06-22,1457.95,1457.95,1423.53,1427.78,1131434368
2010-06-23,1434.78,1436.17,1413.25,1422.92,978820544
2010-06-24,1418.42,1430.72,1400.16,1405.04,1069149568
2010-06-25,1403.11,1408.54,1379.02,1391.8,1381570304
2010-06-28,1386.58,1409.05,1379.02,1404.98,1242936832
2010-06-29,1404.04,1407.39,1349.41,1353.66,1401383936
2010-06-30,1356.4,1362.09,1333.26,1334.08,2160290304
2010-07-01,1339.48,1341.02,1285.48,1296.08,2724278528
2010-07-02,1288.72,1319.61,1285.48,1319.53,2158153728
2010-07-05,1316.12,1324.73,1311.03,1318.08,1701881600
2010-07-06,1317.67,1354.43,1316.06,1347.39,3974862592
2010-07-07,1353.07,1364.33,1324.09,1364.33,2302047744
2010-07-08,1352.94,1374.65,1346.06,1361.81,4401936384
2010-07-09,1356.11,1370.38,1345.19,1365.2,1491230336
2010-07-12,1359.4,1390.33,1355.66,1385.38,2687173632
2010-07-13,1385.23,1417.05,1376.63,1416.55,3652295680
2010-07-14,1409.41,1430.64,1408.41,1413.6,410188864
2010-07-15,1412.14,1433.94,1402.63,1408.99,2245785088
2010-07-16,1403.33,1416.97,1383.37,1384.75,4424514560
2010-07-19,1389.92,1405.85,1381.46,1402.65,2822637312
2010-07-20,1395.46,1414.19,1380.57,1400.08,206568832
2010-07-21,1388.43,1422.36,1388.43,1411.4,4079397632
2010-07-22,1417.05,1446.14,1403.12,1444.24,3607121152
2010-07-23,1443.26,1457.94,1438.04,1456.27,3274726400
2010-07-26,1449.38,1471.22,1447.67,1470.24,2001930752
2010-07-27,1468.07,1492.2,1466.89,1484.15,3522788864
2010-07-28,1481.57,1491.59,1468.42,1475.76,3595109376
2010-07-29,1474.96,1510.37,1473.7,1502.18,2222323968
2010-07-30,1503.58,1504.39,1465.95,1483.19,3450643456
2010-08-02,1479.65,1531.26,1474.43,1530.41,3240574208
2010-08-03,1523.16,1531.26,1510.83,1520.49,3365836544
2010-08-04,1517.81,1534.7,1501.93,1528.13,4161927424
2010-08-05,1523.8,1534.72,1510.43,1519.42,3027069952
2010-08-06,1517.49,1528.22,1504.93,1509.7,2245636352
2010-08-09,1509.69,1529.11,1504.93,1522.91,2103892480
2010-08-10,1520.56,1523.6,1485.76,1497.46,2653798400
2010-08-11,1492.9,1500.15,1452.93,1454.9,3643563008
2010-08-12,1460.7,1466.86,1437.85,1448.87,3232910080
2010-08-13,1447.75,1463.56,1439.91,1442.54,861522176
2010-08-16,1445.37,1454.63,1430.25,1446.24,2178551552
2010-08-17,1445.94,1469.35,1443.8,1468.46,1802311680
2010-08-18,1464.66,1469.35,1453.89,1461.31,1971172480
2010-08-19,1458.36,1471.43,1443.83,1446.19,1628987008
2010-08-20,1446.15,1449.47,1422.54,1427.82,1604787968
2010-08-23,1424.92,1432.93,1415.37,1422.14,910000896
2010-08-24,1423.9,1425.81,1389.18,1399.49,1311103872
2010-08-25,1399.16,1403.79,1380.09,1394.16,1962988672
2010-08-26,1386.05,1411.17,1385.54,1406.01,1563582976
2010-08-27,1409.51,1427.93,1401.34,1427.85,1222061568
2010-08-30,1421.47,1435.43,1421.09,1423.7,525035040
2010-08-31,1427.11,1428.62,1401.22,1417.42,1223210880
2010-09-01,1421.97,1453.54,1415.33,1453.54,2324024832
2010-09-02,1449.99,1461.94,1448.23,1460.79,997150976
2010-09-03,1455.63,1475.87,1452.77,1467.45,1149892096
2010-09-06,1467.19,1478.35,1464.67,1471.06,584337344
2010-09-07,1469.75,1471.11,1447.54,1451.2,815943040
2010-09-08,1453.47,1472.02,1445.36,1469.14,1544747392
2010-09-09,1469.49,1499.11,1464.79,1491.44,1770191488
2010-09-10,1492,1495.27,1482.49,1487.17,1539574784
2010-09-13,1487.09,1513.48,1485.25,1503.58,1582716288
2010-09-14,1503.26,1505.79,1486.62,1497.58,1718256128
2010-09-15,1493.21,1498.27,1474.28,1489.45,1898769024
2010-09-16,1484.5,1489.45,1461.26,1466.29,1333436160
2010-09-17,1463.88,1482.51,1461.26,1464.21,1346383744
2010-09-20,1464.18,1472.79,1458.89,1472.63,1474259712
2010-09-21,1467.11,1483.86,1467.11,1473.89,987070528
2010-09-22,1478.21,1483.1,1464.65,1477.39,1399589888
2010-09-23,1477.02,1485.47,1466.22,1471.63,2241101824
2010-09-24,1477.13,1493.39,1468.86,1492.82,1835098496
2010-09-27,1488.52,1504.22,1485.76,1488.4,1226137600
2010-09-28,1487.86,1489.91,1472.03,1487.98,1340311424
2010-09-29,1483.68,1500.67,1483.68,1498.84,1562547072
2010-09-30,1494.77,1509.89,1491.23,1505.71,1843883136
2010-10-01,1507.28,1539.1,1502.2,1538.22,2933715968
2010-10-04,1532.03,1547.43,1528.13,1537.81,1379972480
2010-10-05,1542.38,1579.74,1537.68,1578.18,1470225280
2010-10-06,1568.86,1589.77,1567.64,1578.2,1896483968
2010-10-07,1577.55,1598.33,1576.39,1582.23,1142302464
2010-10-08,1584.29,1586.61,1555.46,1571.41,805807360
2010-10-11,1566.35,1588.46,1566.34,1582.63,410431712
2010-10-12,1588.28,1588.28,1560.63,1582.46,1157833088
2010-10-13,1574.2,1592.5,1574.2,1590.58,1117317120
2010-10-14,1588.83,1605.67,1578.92,1580.49,1155681920
2010-10-15,1586.94,1592.23,1578.46,1582.47,1227753088
2010-10-18,1581.9,1587.42,1564.44,1586.67,846390208
2010-10-19,1583.04,1597.25,1556.49,1559.78,3336773632
2010-10-20,1570.41,1570.67,1545.14,1561.92,2214521856
2010-10-21,1558.2,1605.83,1557.29,1596.39,3613754880
2010-10-22,1604.84,1620.04,1592.35,1614.85,206822176
2010-10-25,1608.71,1634.66,1606.75,1622.15,2960921600
2010-10-26,1620.22,1622.28,1602.54,1613.71,3552390656
2010-10-27,1609.94,1613.91,1581.68,1587.73,1924124032
2010-10-28,1583.17,1593.28,1581.68,1586.55,1704289280
2010-10-29,1583.17,1588.32,1572.88,1585.96,1534850560
2010-11-01,1586.64,1609.67,1585.07,1599.37,1103764880
2010-11-02,1600.36,1608.84,1597.49,1605.56,943201280
2010-11-03,1604,1613.6,1601.15,1613.6,945139440
2010-11-08,1603.19,1640.95,1601.15,1631.38,841744160
2010-11-09,1629.14,1663.87,1626.2,1646.71,1345066400
2010-11-10,1659.45,1659.72,1632.98,1649.85,1269860640
2010-11-11,1637.02,1656.93,1629.33,1629.35,1475752800
2010-11-12,1629.89,1634.39,1599.41,1606.03,1352798080
2010-11-13,1610.14,1612.07,1598.54,1604.75,1325215412
2010-11-15,1606.08,1616.1,1594.16,1605.83,1330046480
2010-11-16,1609.43,1611.71,1558.2,1558.2,1276909280
2010-11-17,1568.13,1571.71,1551.67,1562.77,1593910080
2010-11-18,1570.44,1602.42,1562.05,1599.48,1341269920
2010-11-19,1598.63,1609.63,1590.59,1609.63,1443212480
2010-11-22,1600.98,1624.78,1595.33,1601.54,1396047520
2010-11-23,1599.86,1601.54,1567.89,1571.66,1656942400
2010-11-24,1573.03,1604.98,1566.98,1603.65,1018229920
2010-11-25,1600.5,1619.97,1597.72,1619.24,893737920
2010-11-26,1618.55,1619.97,1588.15,1599.72,1102968480
2010-11-29,1602.37,1617.63,1586.22,1596.84,990491040
2010-11-30,1589.31,1603.53,1583.47,1594.25,986290000
2010-12-01,1597.3,1638.05,1594.24,1635.96,1194166240
2010-12-02,1633.48,1671.77,1632.74,1671.77,1636400640
2010-12-03,1665.38,1692.52,1663.43,1685.01,1707142560
2010-12-06,1687.36,1712.55,1681.6,1709.93,1403814784
2010-12-07,1711.44,1735.86,1708.59,1717.79,2990077184
2010-12-08,1721.91,1722.21,1694.01,1701.15,1704956288
2010-12-09,1694.3,1716.18,1694.01,1709.47,1781053056
2010-12-10,1711.27,1720.63,1703.49,1718.17,2621258496
2010-12-13,1712.93,1740.29,1712.93,1735.27,1904771840
2010-12-14,1735.5,1750.64,1730.73,1744.99,2453337856
2010-12-15,1745.8,1769.89,1737.02,1746.45,1884880128
2010-12-16,1757.71,1757.71,1742.15,1747.66,900583616
2010-12-17,1744.28,1756.8,1742.4,1745.91,1386344448
2010-12-20,1743.1,1746.55,1735.6,1746.55,1008961280
2010-12-21,1739.67,1760.5,1738.09,1760.47,774120640
2010-12-22,1755.79,1768.36,1755.22,1765.1,1417228800
2010-12-23,1763.57,1768.41,1760.03,1766.96,564972288
2010-12-24,1765.39,1771.91,1765.02,1768.57,510497536
2010-12-27,1769.11,1770.88,1760.27,1765.69,413323808
2010-12-28,1763.75,1776.17,1763.37,1773.13,452469728
2010-12-29,1769.41,1774.26,1761.6,1766.93,662298816
2010-12-30,1767.82,1772.53,1761.16,1772.53,427354176
2011-01-11,1770.27,1805.21,1767.8,1804.71,2202259712
2011-01-12,1802.23,1875.31,1800.24,1874.28,2349149184
2011-01-13,1868.94,1887.59,1865.91,1876.27,2181287424
2011-01-14,1879.3,1884.84,1860.28,1875.73,2064966272
2011-01-17,1870.09,1906.83,1870.09,1900.04,1598436224
2011-01-18,1901.61,1922.15,1890.16,1901.62,2519183104
2011-01-19,1900.76,1918.15,1894.62,1899.06,986912576
2011-01-20,1902.75,1905.48,1864.67,1871.12,2075234048
2011-01-21,1868.46,1890.07,1857.49,1880.21,2546363904
2011-01-24,1884.5,1889.97,1848.87,1865.46,2841660672
2011-01-25,1861.46,1877.17,1851.69,1864.3,1903905536
2011-01-26,1863.33,1895.54,1857.01,1893.97,1327044864
2011-01-27,1894.92,1912.33,1886.76,1911.55,2226509056
2011-01-28,1911.48,1912.33,1875.12,1876.05,1408221568
2011-01-31,1884.09,1884.09,1853.62,1875.09,3645088512
2011-02-01,1870.31,1921.4,1869.86,1915.32,3477708800
2011-02-02,1910.01,1943.49,1910.01,1928.93,3636525568
2011-02-03,1931.38,1945.71,1914.47,1923.83,2441875712
2011-02-04,1917.07,1938.9,1916.78,1928.41,2016179968
2011-02-07,1928.58,1940.39,1913.83,1934.63,1445707648
2011-02-08,1935.15,1947.08,1908.77,1916.51,2438322688
2011-02-09,1910.5,1919.67,1888.46,1897.53,2845373696
2011-02-10,1900.28,1901.37,1846.02,1855.79,2383700992
2011-02-11,1846.92,1891.36,1845.49,1889.56,1952682368
2011-02-14,1881.9,1905.66,1874.62,1881.87,1721949568
2011-02-15,1879.56,1891.7,1862.34,1863.79,1359065600
2011-02-16,1865.99,1886.02,1860.42,1880.79,1602826112
2011-02-17,1877.44,1893.33,1867.67,1877.21,1444573952
2011-02-18,1869.06,1878.2,1857.53,1865.41,1374873728
2011-02-21,1868.4,1898.67,1862.38,1895.02,934422912
2011-02-22,1889.33,1898.67,1856.98,1863.85,2034389120
2011-02-24,1874.76,1908.38,1863.13,1902.93,2310288896
2011-02-25,1901.14,1934.96,1898.78,1933.66,1687296512
2011-02-28,1932.82,1972.5,1929.49,1969.61,1578542208
2011-03-01,1971.46,1990,1956.47,1957.38,613649664
2011-03-02,1968.03,1998.17,1953.26,1998.07,1342132608
2011-03-03,1991.29,2029.27,1989.59,2021.31,1501017344
2011-03-04,2017.82,2025.91,2004.8,2011.58,849963584
2011-03-05,2012.68,2028.02,2009.23,2024.91,905214522
2011-03-09,2028.02,2032.58,2002.14,2012.06,980842688
2011-03-10,2012.22,2012.62,1942.72,1943.37,1426027136
2011-03-11,1949.35,1951.34,1921.13,1935.66,2136164992
2011-03-14,1929.59,1962.86,1918.61,1958.76,1435736192
2011-03-15,1944.91,1958.77,1890.06,1912.34,1712785920
2011-03-16,1906.83,1944.72,1895.12,1899.72,1556939648
2011-03-17,1915.95,1951.76,1895.12,1947.45,2009421952
2011-03-18,1945.74,1973.03,1942.85,1963.62,1229984000
2011-03-21,1962.92,1986.63,1960.72,1981.86,993371328
2011-03-22,1981.98,1991.01,1965.73,1974.94,634750336
2011-03-23,1976.38,2004.34,1966.53,2002.35,929059520
2011-03-24,1997,2030.62,1992.94,2026.8,968083840
2011-03-25,2030.42,2043.3,2022.42,2036.75,1409910016
2011-03-28,2043.3,2047.13,2025.96,2041.88,997322880
2011-03-29,2045.06,2046.64,2009.28,2024.98,1088001664
2011-03-30,2018.74,2045.44,2017.26,2044.33,705970368
2011-03-31,2035.92,2047.8,2035.92,2041.8,799943744
2011-04-01,2044.2,2080.91,2036.1,2074.49,1199714816
2011-04-04,2080.91,2101.26,2054.4,2096.78,982720832
2011-04-05,2092.32,2104.01,2073.46,2093.23,949178688
2011-04-06,2088.64,2116.11,2088.64,2107.92,946804416
2011-04-07,2110.9,2110.9,2084.62,2093.87,991415680
2011-04-08,2089.52,2127.73,2087.47,2122.15,782358848
2011-04-11,2123.56,2134.23,2098.03,2100.3,1135042688
2011-04-12,2113.55,2114.48,2050.7,2051.25,1262636416
2011-04-13,2062.52,2066.94,2046.76,2063.07,1868423552
2011-04-14,2062.47,2065.1,2010.2,2032.83,2139614208
2011-04-15,2028.67,2042.13,2020.77,2036.76,1612404352
2011-04-18,2030.32,2039.5,1940.67,1954.42,3261008896
2011-04-19,1950.07,1993.44,1940.67,1991.38,1812244096
2011-04-20,1988.12,2037.84,1981.94,2037.47,1441157120
2011-04-21,2030.97,2059.16,2028.39,2041.4,1571593728
2011-04-22,2039.9,2053.86,2039.16,2047.6,1491893632
2011-04-25,2049.03,2074.71,2026.14,2036.17,1432572416
2011-04-26,2030.93,2042.7,2013.79,2040.45,2224881408
2011-04-27,2033.32,2048.19,2012.6,2036.17,1875894272
2011-04-28,2015.6,2053.87,2012.57,2028.98,2487375616
2011-04-29,2028.94,2034.8,2011.34,2033.26,1759034624
2011-05-03,2026.94,2036.19,1971.56,1975.57,2111826944
2011-05-04,1976.91,1990.63,1942.17,1950.07,3148222464
2011-05-05,1950.05,1965.33,1897.96,1899.16,3437194496
2011-05-06,1916.33,1940.13,1875.98,1930.48,3565535232
2011-05-10,1936.29,1940.13,1905.88,1936.77,1610967040
2011-05-11,1927.64,1950.96,1891.87,1892.57,2082087040
2011-05-12,1908.46,1911.24,1846.4,1871.9,2773212672
2011-05-13,1864.95,1890.02,1853.75,1856.87,2307289856
2011-05-16,1866.3,1867.09,1824.98,1843.19,2172536832
2011-05-17,1846.32,1855.54,1821.11,1830.63,2116790656
2011-05-18,1827.8,1860.29,1822.34,1856.59,1365344896
2011-05-19,1849.6,1875.22,1845.68,1861.49,1158501760
2011-05-20,1858.66,1872.68,1823.7,1827.79,2072984320
2011-05-23,1825.34,1831.61,1760.36,1767.52,1600667776
2011-05-24,1764.39,1806.06,1760.36,1797.78,1307501184
2011-05-25,1801.01,1814.81,1769.69,1813.95,1776345856
2011-05-26,1808.13,1831.77,1806.22,1824.11,1232181760
2011-05-27,1815.81,1865.06,1812.22,1863.96,845932800
2011-05-30,1858.39,1869.54,1856.13,1866.42,465054016
2011-05-31,1865.74,1896.52,1862.64,1890.84,1123720192
2011-06-01,1888.6,1899.93,1861.65,1861.92,1767320448
2011-06-02,1876.82,1887.99,1845.88,1885.96,1262194688
2011-06-03,1883.09,1897.32,1850.7,1857.5,2093369856
2011-06-06,1858.08,1873.71,1845.02,1856.29,1889368064
2011-06-07,1865.64,1910.13,1855.78,1906.48,1679877760
2011-06-08,1904.22,1917.03,1882.37,1909.41,2030167040
2011-06-09,1913.44,1946.02,1906.5,1944.09,1750856576
2011-06-10,1940.98,1946.02,1917.39,1927.08,2748454912
2011-06-14,1920.63,1936.25,1917.39,1927.9,2333955584
2011-06-15,1925.56,1950.47,1905.65,1905.65,1922126336
2011-06-16,1919.05,1919.8,1875.74,1891.86,1310921216
2011-06-17,1896.72,1897.16,1863.65,1877.12,2615347456
2011-06-20,1878.55,1879.47,1847.18,1859.21,1398269952
2011-06-21,1858.34,1879.77,1855.24,1875,1106719872
2011-06-22,1872.56,1882.16,1860.74,1871.98,1414008448
2011-06-23,1878.38,1882.16,1822.38,1834.32,2301549056
2011-06-24,1829.97,1869.9,1826.32,1850.79,2664681728
2011-06-27,1856.77,1858.17,1831.45,1846.65,2214963712
2011-06-28,1842.2,1877.9,1839.4,1876.49,1822357760
2011-06-29,1874.34,1901.4,1873.2,1893.82,3800696320
2011-06-30,1894.58,1910.58,1893.76,1907.93,2646230016
2011-07-01,1906.71,1941.54,1900.28,1938.88,2177643776
2011-07-04,1936.96,1951.41,1934.46,1949.72,1170233216
2011-07-05,1948.48,1959.67,1938.25,1954.31,2957969152
2011-07-06,1952.92,1959.3,1936.61,1941.59,2924645632
2011-07-07,1939.01,1985.47,1938.52,1983.62,1253653504
2011-07-08,1978.52,1985.47,1953.67,1957.5,1392943488
2011-07-11,1957.93,1959.8,1917.53,1919.01,1416254848
2011-07-12,1919.11,1922.14,1887.02,1917.55,1560407296
2011-07-13,1917.09,1940.21,1907.02,1932.54,1252011008
2011-07-14,1940.21,1951.51,1924.46,1938.09,1599002368
2011-07-15,1939.68,1946.18,1921.26,1939.25,2606140416
2011-07-18,1938.54,1941.9,1895.35,1896.82,1777647616
2011-07-19,1904.29,1933.62,1895.35,1933.44,1733908352
2011-07-20,1926.23,1948.75,1924.41,1937.99,1003219392
2011-07-21,1936.54,1974.95,1918.53,1973.17,2134202752
2011-07-22,1972.5,1986.84,1970.41,1977.3,2276402176
2011-07-25,1977.62,1981.21,1957.37,1978.21,1273219200
2011-07-26,1980.09,1999.73,1976.43,1989.47,1294559104
2011-07-27,1987.83,2002.09,1971.53,1971.53,1028547520
2011-07-28,1976.18,1988.91,1967.85,1981.26,1181101312
2011-07-29,1985.18,1988.91,1949.81,1971.21,2213478656
2011-08-01,1965.26,2011.62,1965.26,1980.76,1076118400
2011-08-02,1985.7,1985.7,1952.19,1952.45,907684608
2011-08-03,1965.24,1965.24,1897.73,1912.84,1557346816
2011-08-04,1901.73,1919.67,1828.71,1828.71,1787721856
2011-08-05,1855.69,1859.49,1769.83,1796.57,3858041856
2011-08-08,1798.75,1806.22,1590.93,1597.03,3839171328
2011-08-09,1657.77,1661.82,1510.72,1605.41,3621609728
2011-08-10,1610.22,1653.03,1523.89,1536.99,551790784
2011-08-11,1537.57,1589.38,1463.38,1576.47,2438593280
2011-08-12,1544.83,1612.41,1528.34,1592.4,2906004480
2011-08-15,1594.68,1658.37,1590.23,1656.18,2073005532
2011-08-16,1655.03,1658.37,1606.05,1627.4,1174315904
2011-08-17,1633.58,1673.42,1613.81,1653.14,1417252096
2011-08-18,1663.86,1663.86,1567.41,1575.85,1285719040
2011-08-19,1587.49,1587.63,1517.93,1564.44,2885441536
2011-08-22,1575.33,1593.21,1529.74,1571.69,1607019008
2011-08-23,1576.2,1611.31,1558.3,1589.14,1983121280
2011-08-24,1578.91,1609.51,1570.75,1602.46,2066160640
2011-08-25,1596.12,1622.21,1579.72,1585.67,2781913856
2011-08-26,1583.44,1608.79,1572.69,1604.1,1591534592
2011-08-29,1596.17,1672.65,1596.17,1672.64,2123063296
2011-08-30,1667.66,1677.6,1648.08,1674.35,2348547584
2011-08-31,1662.35,1704.68,1662.26,1696.02,1481262592
2011-09-01,1702.28,1703.86,1666.26,1693.01,1531844608
2011-09-02,1701.72,1702.8,1648.31,1650.86,1461041280
2011-09-05,1657.25,1661.42,1610.61,1614,992458624
2011-09-06,1616.18,1633.05,1603.08,1624.47,1400920704
2011-09-07,1618.63,1678.96,1618.21,1676.76,1099563264
2011-09-08,1669.73,1680.45,1655.8,1672.35,1383837952
2011-09-09,1675.14,1678.3,1608.77,1610.41,1401684736
2011-09-12,1625.28,1625.6,1545.37,1574.59,1440476160
2011-09-13,1566.64,1586.78,1549.75,1572.87,1736031232
2011-09-14,1572,1587.76,1553.71,1582.3,1585260032
2011-09-15,1570.38,1621.74,1570.22,1592.33,2368124160
2011-09-16,1603.39,1606.72,1567.23,1579.14,1651358464
2011-09-19,1574.94,1584.45,1525.1,1533.01,2204513536
2011-09-20,1526.01,1546.64,1518.85,1531.46,1184962560
2011-09-21,1535.62,1538.44,1501.84,1503.32,756113792
2011-09-22,1518.64,1529.41,1344.16,1353.76,2728150528
2011-09-23,1387.86,1387.86,1289.34,1318.33,2503142656
2011-09-26,1315.95,1343.5,1263.46,1326.06,2534970880
2011-09-27,1316.2,1385.71,1306.88,1376.94,1068515968
2011-09-28,1369.93,1385.71,1349.47,1349.84,1472574208
2011-09-29,1367.37,1400.47,1349.47,1384.12,1436840192
2011-09-30,1389.14,1391.46,1323.48,1333.53,1454485120
2011-10-03,1341.09,1343.77,1276.14,1279.85,1536540032
2011-10-04,1291.36,1298.55,1200.34,1236.02,2253550336
2011-10-05,1223.64,1254.33,1203.87,1231.43,2421395968
2011-10-06,1217.21,1289.21,1214.23,1288.55,1935420160
2011-10-07,1271.31,1321.05,1270.47,1308.72,1810730240
2011-10-10,1311.91,1367.72,1296.73,1362.8,1636515712
2011-10-11,1365.73,1370.34,1335.43,1361.5,1928654336
2011-10-12,1355.21,1415.03,1350.89,1411.25,1673419520
2011-10-13,1406.86,1422.2,1388.12,1399.9,2059785600
2011-10-14,1396.27,1457.08,1394.34,1456.71,1883259136
2011-10-17,1449.28,1478.36,1413.61,1415.73,2157281280
2011-10-18,1427.31,1442.63,1392.7,1442.01,2135195008
2011-10-19,1427.26,1454.76,1420.18,1430.16,1253358208
2011-10-20,1438.63,1441.15,1395.13,1418.34,1670888960
2011-10-21,1422.91,1460.52,1406.7,1460.52,1155149824
2011-10-24,1456.73,1521.1,1455.66,1515.63,1409728128
2011-10-25,1508.82,1521.1,1485.17,1492.84,1643532160
2011-10-26,1500.05,1550.88,1492.82,1536.33,1304084480
2011-10-27,1530.11,1620.82,1525.73,1618.27,1705602816
2011-10-28,1592.93,1628.33,1586.23,1609.16,2437050624
2011-10-31,1610.32,1614.62,1554.73,1556.2,1684939136
2011-11-01,1563.28,1563.28,1461.56,1481.95,2437149184
2011-11-02,1484.95,1528.72,1472.8,1524.29,1072868864
2011-11-03,1526.19,1549.79,1466.44,1549.48,1395183488
2011-11-07,1543.73,1565.02,1518.3,1564.77,1207642112
2011-11-08,1563.24,1595.96,1555.97,1594.21,948114496
2011-11-09,1579.82,1596.56,1496.7,1502.28,1836552960
2011-11-10,1512.85,1539.64,1477.58,1524.41,1943847936
2011-11-11,1529.71,1539.93,1504.6,1538.16,1520709120
2011-11-14,1531.37,1561.59,1520.94,1527.41,1333587712
2011-11-15,1527.16,1542.4,1491.55,1528.96,2179147264
2011-11-16,1526.98,1538.01,1497.83,1527.59,1961324672
2011-11-17,1520.75,1533.86,1481.71,1493.02,2555176704
2011-11-18,1512.67,1514.36,1478.95,1494.92,1533301376
2011-11-21,1495.87,1498.65,1405.67,1410.93,1786626688
2011-11-22,1424.97,1455.19,1405.67,1433.04,1224459648
2011-11-23,1431.13,1444.88,1403.44,1416.4,2150227456
2011-11-24,1422,1428.79,1398.14,1400.51,960623552
2011-11-25,1402.83,1413.73,1368.54,1403.23,1551132416
2011-11-28,1413.18,1484.53,1402.49,1482.22,1379679232
2011-11-29,1475.23,1492.19,1459.52,1479.78,1124874240
2011-11-30,1467.89,1556.35,1454.46,1551.05,1700300672
2011-12-01,1541.67,1561.8,1536.65,1547.85,1872038912
2011-12-02,1546.85,1567.21,1536.61,1546.36,1435943424
2011-12-05,1547.13,1566.42,1537.7,1553.21,914928384
2011-12-06,1559.34,1566.42,1472.96,1484.53,1473512832
2011-12-07,1485.67,1501.29,1458.33,1471.65,1360680576
2011-12-08,1467.69,1500.37,1453.94,1454.63,932563008
2011-12-09,1472.67,1472.72,1404.89,1409.74,2085160704
2011-12-12,1410.28,1439.25,1350.26,1354.71,1419551488
2011-12-13,1363.55,1391.88,1335.66,1379.95,2036109696
2011-12-14,1387.87,1401.35,1350.75,1352.59,1942185600
2011-12-15,1369.65,1398.52,1345.9,1396.57,5580115456
2011-12-16,1395.28,1406.12,1372.1,1380.52,1117745536
2011-12-19,1373.73,1383.69,1349.62,1365.07,575692736
2011-12-20,1370.11,1400.07,1353.23,1398.83,1238595456
2011-12-21,1395.79,1417.1,1376.73,1390.05,618116608
2011-12-22,1381.77,1401.91,1380.91,1394.72,394302592
2011-12-23,1396.03,1410.52,1391.2,1400.14,1458235008
2011-12-26,1394.12,1413.75,1394.12,1410.96,366973408
2011-12-27,1413.52,1413.92,1391.64,1399.16,582042752
2011-12-28,1398.51,1399.81,1374.86,1376.36,922628992
2011-12-29,1379.53,1381.64,1342.13,1366.74,1552240640
2011-12-30,1365.13,1389.11,1363.34,1380.49,1604846080
2012-01-03,1381.87,1436.98,1379.87,1433.87,1280755584
2012-01-04,1434.23,1448.16,1426.65,1437.04,872234816
2012-01-05,1434.19,1447.34,1413.06,1419.69,1331743104
2012-01-06,1415.23,1435.43,1406.17,1419.57,961756096
2012-01-09,1423.23,1431.33,1411.34,1428.96,818616576
2012-01-10,1429.19,1472.44,1425.13,1467.29,1781028608
2012-01-11,1469.76,1471.03,1445.44,1454.91,2292019712
2012-01-12,1452.69,1474.3,1446.85,1458.29,1998032384
2012-01-13,1458.24,1466.16,1440.72,1441.99,2274368256
2012-01-16,1446.46,1459.3,1427.51,1457.39,1072930304
2012-01-17,1455.32,1490.55,1455.32,1473.28,39368790016
2012-01-18,1476.31,1495.12,1469.91,1493.08,34948542464
2012-01-19,1488.37,1508.6,1487.27,1507.54,1878205056
2012-01-20,1503.89,1511.23,1492.39,1494.66,1508969984
2012-01-23,1496.41,1525.17,1488.26,1518.88,1742139264
2012-01-24,1525.17,1525.17,1508.29,1514.85,1071715520
2012-01-25,1514.93,1545.02,1514.85,1539.92,1561561472
2012-01-26,1534.14,1575.03,1532.91,1571.22,3303760896
2012-01-27,1573.32,1574.6,1557.51,1567.27,2824221952
2012-01-30,1566,1571.58,1544.01,1551.61,1254190848
2012-01-31,1546.59,1581.81,1546.35,1569.8,1498424576
2012-02-01,1577.46,1606.94,1557.94,1605.38,2146155264
2012-02-02,1599.56,1609.1,1590.06,1600.26,1992051200
2012-02-03,1603.58,1631.8,1596.91,1630.81,2777839872
2012-02-06,1625.6,1631.8,1616.34,1628.14,1731955584
2012-02-07,1626.57,1643.76,1620.61,1641.56,2472387328
2012-02-08,1633.41,1661.15,1630.25,1644.24,2279909120
2012-02-09,1643.53,1659.53,1623.09,1639.72,3523746304
2012-02-10,1638.09,1640.83,1602.58,1605.12,2290733312
2012-02-13,1603.25,1648.94,1602.62,1647.91,2938463488
2012-02-14,1646.39,1657.05,1631.47,1637.63,1443582848
2012-02-15,1644.1,1667.28,1636.34,1652.94,1367303552
2012-02-16,1661.36,1663.56,1629.17,1652.33,1015151424
2012-02-17,1642.33,1665.1,1642.05,1653.42,1062746176
2012-02-20,1656.6,1678.55,1651.44,1672.54,727739840
2012-02-21,1674.27,1676.42,1648.56,1655.36,1296490240
2012-02-22,1653.98,1669.51,1634.4,1640.89,1368509952
2012-02-24,1642.01,1730.5,1636.42,1729.95,1881375616
2012-02-27,1722.05,1740.53,1713.46,1735.09,1833678208
2012-02-28,1728.89,1743.26,1707.61,1714.64,1413699584
2012-02-29,1708.16,1739.86,1708.16,1731.5,1970620032
2012-03-01,1734.99,1737.56,1704.52,1726.78,2341389568
2012-03-02,1723.57,1735.12,1704.54,1732.99,2354826496
2012-03-05,1726.73,1755.64,1726.73,1748.58,2281427712
2012-03-06,1751.3,1752.85,1664.51,1666.04,1973202688
2012-03-07,1676.48,1683.49,1663,1679.71,1370559616
2012-03-11,1678.58,1722.7,1672.77,1717.29,1525414281
2012-03-12,1721.45,1732.24,1699.38,1706.76,1679302784
2012-03-13,1714.12,1740.28,1705.05,1740.21,885234304
2012-03-14,1729.7,1752.79,1729.7,1743.13,3805243648
2012-03-15,1752.02,1762.49,1732.67,1751.67,2078557056
2012-03-16,1754.81,1758.42,1739.93,1747.29,1526219392
2012-03-19,1748.32,1762.71,1714.63,1727.52,1192351360
2012-03-20,1722.5,1733.6,1685.91,1692.66,1056882752
2012-03-21,1693.52,1709.68,1677.37,1687.7,2135802240
2012-03-22,1684.14,1695.35,1649.4,1657.27,1596681856
2012-03-23,1653.69,1676.68,1646.43,1674.26,1424828032
2012-03-26,1668.41,1716.12,1667.25,1715.34,2000166400
2012-03-27,1712.85,1723.97,1695.67,1699,1377844736
2012-03-28,1698.72,1702.34,1638.16,1642.09,1441925120
2012-03-29,1647.44,1653.09,1607.44,1622.43,2366284800
2012-03-30,1613.41,1652.85,1612.99,1640.16,1872020096
2012-04-02,1637.73,1661.41,1628.74,1655.15,1033767680
2012-04-03,1643.2,1687.26,1643.2,1672.95,967164288
2012-04-04,1680.09,1681.59,1627.62,1634.17,1802014336
2012-04-05,1632.21,1646.57,1612.26,1642.9,2232799744
2012-04-06,1642.5,1646.9,1610.77,1614.06,695557248
2012-04-09,1612.26,1622.09,1591.92,1612.6,761664448
2012-04-10,1622.07,1627.34,1586.33,1589.17,1263433856
2012-04-11,1606.91,1625.37,1586.33,1615.32,1284808320
2012-04-12,1615.69,1623.23,1600.05,1621.96,1229558016
2012-04-13,1618.72,1628.98,1608.03,1616.23,1167060864
2012-04-16,1612.74,1617.73,1583.61,1589.39,1286946048
2012-04-17,1587.58,1593.38,1575.81,1593.27,1338821248
2012-04-18,1585.4,1597.98,1577.47,1581.06,1045454976
2012-04-19,1583.06,1615.52,1578.06,1599.46,1789085952
2012-04-20,1609.16,1620.18,1597.18,1614.29,1494896640
2012-04-23,1619.53,1619.53,1569.5,1579.95,1133158016
2012-04-24,1572.88,1587.83,1565.59,1577.16,943039808
2012-04-25,1576.22,1592.8,1576.22,1583.75,1093933440
2012-04-26,1583.42,1595.78,1566.39,1576.87,2882312960
2012-04-27,1574.61,1600.36,1560.46,1590.39,1692297344
2012-04-28,1594.2,1600.36,1588.39,1598.8,1548026541
2012-05-02,1593.97,1610.11,1556.86,1568.34,1387611520
2012-05-03,1569.1,1574.06,1554.04,1555.52,794500544
2012-05-04,1560.11,1560.78,1493.72,1499.02,963176000
2012-05-05,1498.05,1503.2,1485.6,1494.01,954120144
2012-05-07,1489.59,1494.17,1456.26,1487.58,944051456
2012-05-08,1488.64,1494.13,1470.89,1484.48,649743744
2012-05-10,1481.06,1498.25,1466.73,1484.75,813291392
2012-05-11,1489.63,1490.28,1451.27,1455.55,1582855552
2012-05-12,1463.63,1464.22,1443.6,1454.33,1502544801
2012-05-14,1453.91,1456.61,1397.44,1399.22,1520967936
2012-05-15,1401.73,1407.25,1379.81,1388.56,2819710976
2012-05-16,1400.77,1400.77,1358.67,1369.4,2283024128
2012-05-17,1373.61,1378.77,1300.21,1301.08,3208178176
2012-05-18,1313.43,1314.01,1263.31,1286.73,2786719232
2012-05-21,1289.46,1322.98,1283.34,1322.85,1250948480
2012-05-22,1318.29,1327.77,1307.39,1315.98,1156596864
2012-05-23,1321.87,1322.02,1257.65,1274.69,1184599808
2012-05-24,1264.29,1289.51,1248.58,1281.46,1929516288
2012-05-25,1287.43,1294.73,1270.53,1272.38,1248293760
2012-05-28,1272.69,1298.27,1270.53,1278.37,1250001024
2012-05-29,1277.93,1309.4,1276.56,1299.2,1588985421
2012-05-30,1307.03,1307.28,1267.27,1275.16,2000512384
2012-05-31,1273.26,1280.36,1238.89,1249.72,1622986240
2012-06-01,1242.43,1250.46,1200.67,1227.42,1053443904
2012-06-04,1227.3,1242.81,1207.1,1238.22,1014523392
2012-06-05,1239.44,1259.39,1233.38,1243.06,1102707200
2012-06-06,1246.4,1280.44,1237.61,1271.9,995761984
2012-06-07,1277.54,1311.66,1269.95,1303.85,1926222464
2012-06-08,1303.88,1307.24,1264.83,1286.72,2090537216
2012-06-09,1282.48,1299.73,1282.48,1298.54,1152480052
2012-06-13,1296.98,1312.44,1291.48,1306.57,909423232
2012-06-14,1309.53,1311.91,1295.86,1305.36,373718784
2012-06-15,1304.07,1338.31,1303,1335.31,876478528
2012-06-18,1337.5,1361.05,1334.13,1344.35,475898048
2012-06-19,1348.38,1355.44,1336.35,1353.75,747655424
2012-06-20,1350.15,1355.44,1330.43,1333.47,10870171648
2012-06-21,1332.64,1338.37,1294.03,1296.33,28269514752
2012-06-22,1306.85,1306.85,1261.61,1281.99,6960251392
2012-06-25,1281.88,1284.26,1259.68,1264.1,7771979776
2012-06-26,1261.89,1297.25,1261.89,1292.98,3715674112
2012-06-27,1288.46,1317.89,1286.11,1308.53,5165297152
2012-06-28,1306.82,1317.89,1277.65,1282.22,4113802496
2012-06-29,1280.92,1352.66,1277.65,1350.98,12361373696
2012-07-02,1350.51,1365.65,1341.15,1362.99,6826168320
2012-07-03,1357.34,1411.85,1357.34,1409.05,22296737792
2012-07-04,1407.72,1412.12,1394.86,1407.9,5834637312
2012-07-05,1407.41,1416.88,1381.97,1387.96,9794513920
2012-07-06,1388.07,1393.61,1353.88,1359.94,5785496576
2012-07-09,1357.71,1361.76,1343.05,1352.53,4443057664
2012-07-10,1352.5,1378.65,1339.68,1353.78,10662969344
2012-07-11,1361.34,1362.05,1343.28,1355.95,8361185280
2012-07-12,1355.86,1357.41,1329.94,1346.33,14149844992
2012-07-13,1340.17,1371.47,1340.17,1371.02,8622361600
2012-07-16,1368.69,1376.31,1363.28,1374.89,5042898432
2012-07-17,1374.02,1400.49,1374.02,1387.61,12843507712
2012-07-18,1382,1397.62,1382,1393.01,2361632256
2012-07-19,1390.63,1423.99,1390.63,1412.22,7033272320
2012-07-20,1413.97,1415.69,1390.14,1391.9,4065010432
2012-07-23,1391.55,1393.57,1315.48,1328.36,4840297472
2012-07-24,1323.96,1336.38,1308.55,1310.75,6302410752
2012-07-25,1314.27,1333.44,1291.93,1319.45,6622102528
2012-07-26,1317.38,1353.26,1311.95,1350.64,3526157056
2012-07-27,1350.09,1391.82,1348.33,1390.6,2546756352
2012-07-30,1382.82,1405.15,1382.82,1396.92,15092731904
2012-07-31,1398.07,1401.13,1373.2,1375.95,6957029888
2012-08-01,1377.06,1383.59,1368.61,1372.85,3159872512
2012-08-02,1374.98,1393.09,1344.62,1357.61,5310319104
2012-08-03,1351.06,1400.66,1348.95,1400.66,2772445440
2012-08-06,1398.33,1439.16,1396.73,1432.07,5167729152
2012-08-07,1436.77,1448.67,1424.25,1444.16,2400744704
2012-08-08,1445.34,1449.19,1428.65,1443.16,3025509376
2012-08-09,1444.79,1463.22,1431.59,1449.59,4483992576
2012-08-10,1447.09,1449.59,1410.61,1430.88,4272264448
2012-08-13,1430.51,1457.61,1425.69,1434.71,5052133376
2012-08-14,1435.63,1452.79,1432.48,1441.54,2405075200
2012-08-15,1445.29,1448.51,1412.75,1429.79,3802697984
2012-08-16,1427.67,1444.25,1421.32,1443.88,3380399872
2012-08-17,1431.07,1444.25,1416.11,1420.9,4268079616
2012-08-20,1416.78,1423.87,1396.72,1406.05,5518777344
2012-08-21,1403.55,1445.79,1402.55,1434.81,5465136128
2012-08-22,1442.72,1443.18,1420.91,1435.48,2673072896
2012-08-23,1430.46,1462.86,1425.77,1425.77,5805770752
2012-08-24,1442.94,1446.98,1424.74,1442.61,4072537600
2012-08-27,1436.78,1446.98,1425.48,1432.25,2200695296
2012-08-28,1431.53,1434.54,1419.62,1428.44,2985019904
2012-08-29,1428.86,1435.79,1408.35,1409.58,2729073152
2012-08-30,1410.16,1413.34,1383.79,1388.98,2013470720
2012-08-31,1384.32,1397.92,1381.01,1391.86,4292045824
2012-09-03,1386.66,1408.28,1386.66,1405.6,3508338176
2012-09-04,1406.04,1419.2,1403.37,1406.81,4352133632
2012-09-05,1405.71,1407.02,1385.27,1393.35,10818067456
2012-09-06,1390.92,1440.95,1390.51,1436.57,6346267136
2012-09-07,1437.37,1478.89,1434.96,1471.12,18984957952
2012-09-10,1471.8,1477.58,1462.77,1472.79,14288633856
2012-09-11,1476.44,1483.2,1460.1,1481.69,5917092864
2012-09-12,1480.05,1497.04,1478.27,1482.92,5433631744
2012-09-13,1482.67,1509.1,1477.81,1508.13,5362792960
2012-09-14,1484.98,1594.63,1484.98,1584.3,15455195136
2012-09-17,1589.4,1591.24,1569.35,1569.7,13902751744
2012-09-18,1582.22,1586.75,1543.02,1548.04,9247139840
2012-09-19,1547.79,1564.73,1508.6,1522.14,19075201024
2012-09-20,1517.84,1522.14,1479.32,1518.89,27322030080
2012-09-21,1516.59,1535.77,1513.12,1522.3,13374022656
2012-09-24,1522.63,1524.07,1492.51,1513.31,3856621568
2012-09-25,1509.58,1522.43,1500.49,1503.16,5358002176
2012-09-26,1510.96,1513.85,1455.02,1459.69,8344208896
2012-09-27,1459.15,1487.73,1455.17,1487.09,4810097152
2012-09-28,1474.76,1500.3,1466.5,1477.63,10346995712
2012-10-01,1475.7,1517.29,1467.34,1510.63,4859703296
2012-10-02,1513.81,1517.29,1496.63,1504.37,4875952128
2012-10-03,1507.35,1508.16,1487.56,1490.46,3443009024
2012-10-04,1492.3,1499.24,1472.63,1493.14,3222122752
2012-10-05,1483.03,1521.49,1480.6,1505.74,14479758336
2012-10-08,1508.72,1509.52,1481.99,1493.83,8097837056
2012-10-09,1492.51,1504.47,1487.7,1489.6,4268822528
2012-10-10,1493.87,1493.87,1477.65,1480.8,3858937600
2012-10-11,1483.84,1495.73,1471.91,1488.29,5228187648
2012-10-12,1490.41,1491.16,1467.1,1472.04,10102800384
2012-10-15,1472.36,1484.22,1464.76,1470.08,7512098816
2012-10-16,1466.82,1491.05,1466.82,1489.52,7815730176
2012-10-17,1488.65,1520.63,1488.25,1513.4,5460354048
2012-10-18,1513.96,1527.77,1503.76,1511.45,5495386624
2012-10-19,1512.5,1516.96,1488.73,1489.15,4033029120
2012-10-22,1494.36,1503.27,1484.1,1495.2,4552000512
2012-10-23,1499.63,1499.63,1454.3,1459.84,8010945536
2012-10-24,1457.07,1471.99,1444.38,1457.96,9655270400
2012-10-25,1462.43,1474.23,1452.11,1456.87,5173972480
2012-10-26,1456.85,1457.53,1426.27,1442.48,7925694464
2012-10-29,1441.38,1442.76,1426.26,1436.28,1605457920
2012-10-30,1435.05,1443.4,1426.47,1429.17,4528501248
2012-10-31,1429.95,1448.33,1428.48,1432.19,5730029568
2012-11-01,1433.96,1447.74,1415.38,1446.49,12037892096
2012-11-02,1443.5,1454.58,1435.85,1441.15,3263803392
2012-11-06,1444.19,1453.16,1436.1,1452.39,4396251136
2012-11-07,1448.98,1464.82,1421.11,1421.66,4407290368
2012-11-08,1426.94,1428.33,1396.11,1404.64,7287353856
2012-11-09,1410.27,1410.27,1387.22,1399.5,7348215808
2012-11-12,1397.86,1407.28,1390.39,1404.78,2816996864
2012-11-13,1404.28,1406.56,1359.92,1370.19,6012353024
2012-11-14,1363.67,1376.2,1356.47,1365.41,5179489280
2012-11-15,1367.15,1384.87,1359.8,1379.42,2304709632
2012-11-16,1381.58,1384.87,1365.97,1378.51,4560275456
2012-11-19,1376.1,1402.65,1372.81,1401.24,3716273664
2012-11-20,1399.7,1406.41,1394.39,1402.79,2875570944
2012-11-21,1403.59,1422.6,1393.29,1419.94,3031012352
2012-11-22,1420.97,1427.41,1417.96,1424.11,3382561792
2012-11-23,1419.88,1438.73,1418.72,1437.79,9426164736
2012-11-26,1432.24,1439.89,1422.38,1427.92,3857502720
2012-11-27,1426.96,1440.32,1413.87,1416.95,5391756800
2012-11-28,1417.6,1417.94,1394.21,1404.82,4043128576
2012-11-29,1397.38,1424.86,1394.21,1421.24,2857263616
2012-11-30,1420.35,1439.23,1415.7,1437.49,4712156672
2012-12-03,1437.51,1452.42,1433.2,1446.64,2641364224
2012-12-04,1451.69,1451.69,1436.17,1444.35,3566287616
2012-12-05,1443.87,1474.87,1442.88,1473.27,4335491072
2012-12-06,1469.54,1478.12,1464.03,1467.52,2321374720
2012-12-07,1467,1472.27,1453.19,1471.09,3358787840
2012-12-10,1473.86,1483.99,1468.37,1481.05,3114782976
2012-12-11,1480.78,1489.07,1476.41,1487.12,2887384320
2012-12-12,1484.53,1511.92,1484.53,1510.56,4212676864
2012-12-13,1506.91,1512.25,1491.51,1496.91,3547628288
2012-12-14,1499.68,1508.35,1494.5,1501.49,3168208896
2012-12-17,1500.89,1508.18,1487.44,1495.34,5788160000
2012-12-18,1491.21,1517.99,1489.31,1517.1,5782641664
2012-12-19,1511.42,1524.77,1509.41,1515.9,3633150464
2012-12-20,1517.39,1530.64,1503.46,1528.82,11375060992
2012-12-21,1528.81,1529.84,1507.99,1512.38,4880938496
2012-12-24,1512.23,1519.08,1509.14,1517.49,4065511680
2012-12-25,1515.87,1521.85,1511.55,1519.18,20220874752
2012-12-26,1513.74,1526.84,1511.55,1524.94,5440264192
2012-12-27,1526.34,1535.05,1523.23,1530.58,3609212160
2012-12-28,1535.05,1537.44,1520.79,1530.41,8997264384
2013-01-08,1526.98,1582.35,1526.98,1568.64,4425058782
2013-01-09,1576.1,1578.31,1564.09,1569.97,2588102400
2013-01-10,1568.59,1576.32,1565.57,1569.29,2661583360
2013-01-11,1572,1575.42,1565.57,1570.03,6588290560
2013-01-14,1571.73,1594.17,1569.66,1589.17,6629540864
2013-01-15,1590.21,1593.12,1576.54,1583.49,7844422144
2013-01-16,1576.54,1585.82,1562.16,1575.06,6058831872
2013-01-17,1571.15,1588.34,1571.13,1588.05,5526526464
2013-01-18,1585.44,1605.68,1584.97,1601.09,9994759168
2013-01-21,1603.44,1603.99,1594.09,1602.36,3751044352
2013-01-22,1600.13,1604.63,1580.8,1593.4,4416725504
2013-01-23,1589.02,1605.88,1587.88,1599.49,6755077120
2013-01-24,1605.36,1609.6,1585.01,1603.65,5495252992
2013-01-25,1604.66,1620.43,1597.75,1619.73,6901526016
2013-01-28,1618.84,1638.08,1615.04,1633.33,7130878976
2013-01-29,1635.5,1637,1618.96,1627.42,5796566016
2013-01-30,1623.87,1636.03,1612.42,1623.63,6495999488
2013-01-31,1618.71,1623.84,1608.46,1622.94,9320240128
2013-02-01,1621.71,1635.71,1620.31,1634.12,5338354688
2013-02-04,1628.26,1637.62,1606.52,1606.84,6013372416
2013-02-05,1612.52,1618.19,1599.47,1618.19,6531918848
2013-02-06,1614.09,1630.74,1599,1602.13,9711750144
2013-02-07,1602.99,1607.27,1585.66,1589.37,4575543808
2013-02-08,1595.36,1596.88,1577.74,1588.03,4797373440
2013-02-11,1590.13,1595.99,1579.7,1581.48,4480383488
2013-02-12,1581.95,1590.31,1574.3,1588.17,4044128768
2013-02-13,1582.35,1615.58,1582.35,1609.27,6318814208
2013-02-14,1612.55,1623.28,1582.85,1589.28,10063113216
2013-02-15,1588.31,1589.35,1567.81,1573.63,9347010560
2013-02-18,1577.26,1580.9,1566.41,1579.33,8559273472
2013-02-19,1578.65,1593.44,1577.86,1592.57,7938883072
2013-02-20,1592.74,1597.68,1575.2,1575.2,7276109312
2013-02-21,1582.63,1583.25,1544.36,1547.48,9004602368
2013-02-22,1545.59,1558.19,1544.36,1555.83,5130341888
2013-02-25,1551.04,1567.29,1549.05,1557.24,5144387072
2013-02-26,1565.07,1567.11,1524.46,1532.75,8355649536
2013-02-27,1531.66,1537.25,1525.56,1537.22,4944707072
2013-02-28,1530.38,1544.84,1529.76,1533.65,11098823680
2013-03-01,1534.41,1537.27,1505.68,1513.86,6768653312
2013-03-04,1509.8,1514.95,1494.71,1503.03,6025866240
2013-03-05,1498.79,1526.61,1498.58,1526.52,6620110336
2013-03-06,1523.34,1538.77,1523.34,1531.45,7499459072
2013-03-07,1529.32,1536.3,1527.61,1532.66,5008513536
2013-03-11,1532.09,1553.35,1531.83,1545.5,4950702592
2013-03-12,1539.87,1545.76,1530.67,1541.01,2598807808
2013-03-13,1542.55,1548.74,1528.93,1533.47,4530940416
2013-03-14,1531.14,1540.39,1524.95,1539.12,4296186880
2013-03-15,1535.73,1556.58,1534.28,1537.41,8624900096
2013-03-18,1537.66,1538.91,1477.7,1489.89,6869137408
2013-03-19,1494.3,1501.77,1465.86,1468.29,4718971392
2013-03-20,1470.56,1490.95,1469.33,1484.61,5718004736
2013-03-21,1487.72,1496.06,1481.36,1483.01,3299368960
2013-03-22,1480.95,1483.86,1468.67,1470.25,4947114496
2013-03-25,1475.69,1493.82,1451.37,1451.96,3621360384
2013-03-26,1453.57,1461.76,1438.41,1446.54,14497362944
2013-03-27,1445.46,1455.63,1432.36,1446.04,8655583232
2013-03-28,1440.89,1455.88,1435.14,1454.55,7855282688
2013-03-29,1454.72,1460.31,1452.39,1460.04,4712754688
2013-04-01,1453.08,1459.62,1443.77,1444.16,2192786688
2013-04-02,1445.64,1452.31,1436.18,1436.18,6797891584
2013-04-03,1436,1438.38,1416.03,1416.03,7605633024
2013-04-04,1414.2,1432.26,1408.16,1421.84,14313974784
2013-04-05,1420.92,1425.4,1404.22,1413.47,7855221248
2013-04-08,1415.04,1428.27,1415.04,1423.3,8688193536
2013-04-09,1425.97,1446.53,1425.97,1445.78,14355725312
2013-04-10,1447.28,1459.72,1445.7,1455.15,7474648064
2013-04-11,1454.87,1457.05,1427.92,1431.27,7886077440
2013-04-12,1425.71,1425.71,1401.34,1406.47,14167574528
2013-04-15,1400.86,1400.86,1356.47,1356.47,32345794560
2013-04-16,1366.53,1373.77,1351.87,1356.65,31563563008
2013-04-17,1360.83,1369.69,1325.08,1326.98,15912505344
2013-04-18,1324.67,1346.53,1322.02,1332.42,16645005312
2013-04-19,1335.37,1349.71,1327.4,1331.64,9250204672
2013-04-22,1334.96,1353.41,1316.77,1329.57,17056829440
2013-04-23,1327.26,1335.5,1314.12,1333.92,21779290112
2013-04-24,1336.25,1376.36,1336.25,1374.97,20385748992
2013-04-25,1376.87,1394.98,1376.87,1384.37,17655986176
2013-04-26,1383.57,1384.4,1369.59,1380.68,9350927360
2013-04-29,1380.4,1389.89,1379.08,1387.79,5739639808
2013-04-30,1389.02,1408.37,1379.76,1403.87,16816708608
2013-05-02,1396.65,1401.83,1382.69,1401.42,17807527936
2013-05-03,1400.87,1430.16,1398.95,1428.71,17903136768
2013-05-06,1429.17,1437.79,1425.21,1436.07,11442386944
2013-05-07,1430.28,1456.8,1427.64,1456.2,10741521408
2013-05-08,1455.48,1455.58,1439.91,1454.66,16108539904
2013-05-10,1451.62,1457.3,1425.08,1433.48,8868009984
2013-05-13,1431.63,1431.63,1415.04,1419.95,13169711104
2013-05-14,1413.69,1431.68,1406.1,1423.67,17820133376
2013-05-15,1414,1414.12,1385.47,1396.84,13580977152
2013-05-16,1396.67,1397.47,1380.47,1386.47,18981203968
2013-05-17,1383.88,1409.01,1377.08,1408.32,14050144256
2013-05-20,1409.86,1424.87,1407.94,1422.34,17508608000
2013-05-21,1420.48,1438.84,1412.14,1437.56,17593702400
2013-05-22,1433.02,1471.56,1431.37,1461.93,24309071872
2013-05-23,1438.27,1438.27,1395.63,1410.35,12890172416
2013-05-24,1408.74,1413.73,1383.44,1391.59,9002681344
2013-05-27,1391.59,1395.36,1380.24,1389.09,5661738496
2013-05-28,1391.37,1409.64,1390.24,1398.54,9660294144
2013-05-29,1395.11,1395.11,1359.55,1363.89,12116566016
2013-05-30,1359.29,1369.5,1346.37,1357.12,9372158976
2013-05-31,1359.84,1362.81,1321.84,1330.91,17485864960
2013-06-03,1328.36,1336.23,1302.97,1327.22,19067899904
2013-06-04,1328.95,1343.25,1321.75,1326.51,13134604288
2013-06-05,1323.36,1323.36,1299.66,1303.93,13891083264
2013-06-06,1300.9,1305.59,1284.08,1296.82,19282972672
2013-06-07,1299.07,1320.28,1287.48,1320.28,10084732928
2013-06-10,1320.98,1321.37,1294.45,1309.89,10543285248
2013-06-11,1303.78,1303.78,1258.47,1272,15213757440
2013-06-13,1258.71,1277.4,1241.21,1277.4,15467635712
2013-06-14,1278.08,1299.34,1270.6,1294.18,11455244288
2013-06-17,1295.64,1324.02,1291.97,1307.68,17462648832
2013-06-18,1308.28,1322.67,1302.82,1318.37,9533547520
2013-06-19,1316.31,1318.49,1288.69,1293.24,8283085824
2013-06-20,1270.33,1270.33,1243.23,1246.26,5866356224
2013-06-21,1240.01,1263.81,1233.25,1249.59,12504865792
2013-06-24,1242.9,1250.37,1227.01,1243.86,27059945472
2013-06-25,1243.7,1259.92,1241.08,1253.93,13247681536
2013-06-26,1250.42,1268.41,1243.45,1264.72,8914930688
2013-06-27,1267.61,1270.7,1253.96,1266.71,5994184192
2013-06-28,1266.34,1279.22,1256.99,1278.56,8952242176
2013-07-01,1276.52,1279.56,1266.71,1276.67,5781733888
2013-07-02,1277.08,1280.77,1266.2,1274.49,7321632768
2013-07-03,1271.85,1272.83,1252.94,1272.69,5745402368
2013-07-04,1272.58,1284.42,1264.38,1284.25,4576788480
2013-07-05,1285.23,1289.28,1266.5,1274.83,5699981312
2013-07-08,1270.92,1282.73,1265.51,1281.36,3793607168
2013-07-09,1281.03,1290.73,1280.29,1287.72,4019209984
2013-07-10,1287.25,1291.43,1272.22,1278.98,3914873856
2013-07-11,1293.38,1326.1,1293.38,1324.7,7733925376
2013-07-12,1325.13,1349.57,1324.49,1345.48,10469129216
2013-07-15,1349.52,1360.21,1344.67,1357.48,8940852224
2013-07-16,1358.32,1372.48,1355.71,1368.4,8083808256
2013-07-17,1369.51,1397.06,1366.99,1395.22,10229808128
2013-07-18,1393.05,1401.64,1370.43,1377.35,11385089024
2013-07-19,1376.52,1398.13,1368.83,1389.73,6382451712
2013-07-22,1389.09,1396.75,1372.81,1385.14,4628954112
2013-07-23,1386.23,1396.24,1378.89,1384.67,8329590784
2013-07-24,1385.58,1385.58,1364.24,1368.84,4973924352
2013-07-25,1364.92,1364.92,1349.09,1355.51,6438169600
2013-07-26,1358.51,1361.87,1347.77,1349.53,7845985280
2013-07-29,1347.86,1352.58,1340.87,1348.11,5578652672
2013-07-30,1346,1349.87,1325.01,1328.35,10329014272
2013-07-31,1325.72,1330.08,1312.5,1320.95,6988310528
2013-08-01,1323.51,1336.27,1322.74,1333.75,5414350848
2013-08-02,1337.72,1342.77,1320.79,1339.45,4358706688
2013-08-05,1336.77,1342.73,1329.46,1337.41,4540369408
2013-08-06,1332.09,1332.09,1303.04,1309.94,4855383552
2013-08-07,1301.87,1311.82,1294.99,1305.21,4347676672
2013-08-08,1308.5,1310.84,1294.44,1309.08,4416834560
2013-08-09,1310.97,1328.46,1305.54,1328.28,4854565376
2013-08-12,1327.81,1329.32,1317.79,1327.16,4808691200
2013-08-13,1329.21,1343.22,1329.12,1339.63,5905712640
2013-08-14,1341.53,1356.97,1338.18,1356.41,4604934656
2013-08-15,1353.05,1359.45,1322.81,1339.66,4119789824
2013-08-16,1333.55,1336.77,1316.66,1333.15,4870267904
2013-08-19,1330.29,1330.29,1310.87,1329.29,3342938368
2013-08-20,1320.84,1323.31,1302.64,1323,3882108928
2013-08-21,1321.67,1328.3,1305.07,1316.31,6987850752
2013-08-22,1307.54,1336.23,1298.51,1335.09,5976598016
2013-08-23,1337.6,1337.6,1326.97,1335.57,42204680192
2013-08-26,1333.85,1343,1319.92,1324.03,22212911104
2013-08-27,1318.45,1318.45,1298.1,1306.22,6689902592
2013-08-28,1304.63,1306.03,1286.12,1304.45,4318005248
2013-08-29,1304.46,1312.27,1296.06,1303.57,2670989824
2013-08-30,1303.42,1303.42,1285.42,1292.55,11315933184
2013-09-02,1292.68,1301.37,1290.41,1293.37,19352160256
2013-09-03,1291.33,1306.21,1287.28,1290.93,4579009024
2013-09-04,1292.65,1300.4,1285.27,1297.83,3368059648
2013-09-05,1300.03,1340.2,1299.25,1335.68,7333181440
2013-09-06,1335.67,1369,1335.67,1351.17,6772705792
2013-09-09,1349.84,1384.03,1349.84,1381.29,4442669568
2013-09-10,1383.36,1393.95,1377.97,1388.47,7367059968
2013-09-11,1389.3,1398.92,1384.96,1393.66,20708800512
2013-09-12,1400.5,1408.71,1386.22,1400.02,8636503040
2013-09-13,1399.63,1400.83,1385.6,1399.89,5135356928
2013-09-16,1403.99,1438.09,1403.99,1436.12,5419866112
2013-09-17,1430.08,1439.79,1424.98,1434.77,3621576704
2013-09-18,1438.82,1447.43,1426.72,1443.58,4781076992
2013-09-19,1457.6,1496.14,1457.6,1480.71,10131689472
2013-09-20,1477.19,1477.59,1460.87,1467.76,9095401472
2013-09-23,1465.61,1465.61,1445.1,1448.17,4437678592
2013-09-24,1448.7,1457.99,1440.75,1448.04,5616481280
2013-09-25,1444.49,1453.72,1437.43,1450.22,4061955328
2013-09-26,1452.5,1460.39,1442.8,1444.09,6876236288
2013-09-27,1445.78,1448.64,1428.82,1435.03,5231146496
2013-09-30,1430.77,1430.77,1413.79,1424.8,6887627264
2013-10-01,1422.43,1440.9,1421.55,1440.86,7141903360
2013-10-02,1438.04,1441.69,1417.07,1421.94,5767480832
2013-10-03,1427.42,1437.54,1424.22,1429.12,5663291392
2013-10-04,1428.13,1443.43,1422.31,1440.51,7938392576
2013-10-07,1438.61,1446.11,1428.03,1444.13,5211485184
2013-10-08,1445.32,1471.71,1442.82,1460.01,10767486976
2013-10-09,1460.8,1471.82,1455.06,1459.27,8958158848
2013-10-10,1465.07,1488.42,1465.07,1486.38,12768121856
2013-10-11,1489.75,1491.51,1470.96,1477.05,7543354880
2013-10-14,1478.18,1479.33,1466.14,1476.56,4597479424
2013-10-15,1481.5,1495.79,1481.5,1493.1,11525436416
2013-10-16,1490.98,1506.39,1486.98,1502.89,12961933312
2013-10-17,1505.37,1508.9,1478.45,1494.37,15447926784
2013-10-18,1497.73,1520.25,1496.21,1519.02,8506429952
2013-10-21,1506.52,1519.95,1504.55,1514.39,9605136384
2013-10-22,1512.21,1521.05,1503.83,1518.54,11042825216
2013-10-23,1511.95,1512,1492.1,1494.96,41308540928
2013-10-24,1498.8,1501.7,1488.69,1493.85,5984922112
2013-10-25,1493.15,1495.99,1484.25,1492.2,43583537152
2013-10-28,1496.46,1504.93,1489.41,1493.11,11727755264
2013-10-29,1490.67,1496.3,1485.2,1491.56,11930986496
2013-10-30,1492.82,1503.04,1487.95,1493.14,10218229760
2013-10-31,1487.98,1487.98,1473.44,1480.42,8211378176
2013-11-01,1478.25,1484.38,1472.2,1475.18,6863714304
2013-11-05,1477.78,1479.83,1459.66,1460.23,13305027584
2013-11-06,1463.63,1466.51,1454.8,1458.93,10868961280
2013-11-07,1460.32,1476.15,1455.92,1468.22,20244979712
2013-11-08,1459.54,1459.54,1430.25,1435.12,28778575872
2013-11-11,1440.09,1443.32,1427.64,1427.93,15047241728
2013-11-12,1430.52,1438.83,1422.43,1437.37,36375470080
2013-11-13,1433.75,1433.75,1406.01,1406.92,33349980160
2013-11-14,1419.77,1439.31,1419.19,1434.44,27301912576
2013-11-15,1442.45,1449.31,1433.9,1444.24,19443058688
2013-11-18,1447.63,1463.52,1447.63,1462.98,8468476416
2013-11-19,1460.28,1466.23,1449.96,1455.04,28263098368
2013-11-20,1451.26,1451.26,1434.72,1447.2,33291833344
2013-11-21,1438.86,1438.86,1423.06,1425.86,44653813760
2013-11-22,1433.6,1447.86,1431,1444.91,17453717504
2013-11-25,1448.27,1452.85,1432.18,1433.55,30053830656
2013-11-26,1439.53,1439.53,1413.97,1416.43,111110438912
2013-11-27,1420.58,1425.49,1403.95,1404.31,76932308992
2013-11-28,1410.33,1414.14,1403.25,1406.51,116996079616
2013-11-29,1408.48,1408.96,1393.05,1402.93,101587320832
2013-12-02,1407.33,1414.17,1396.89,1398.74,75162443776
2013-12-03,1397.31,1397.31,1365.24,1372.44,79144755200
2013-12-04,1375.09,1380.38,1361.21,1364.44,89329147904
2013-12-05,1369.46,1379.09,1360.25,1362.55,142109212672
2013-12-06,1369.91,1391.85,1362.05,1390.61,106192617472
2013-12-09,1396.06,1413.13,1388.13,1412.08,73030098944
2013-12-10,1408.24,1415.4,1404.61,1409.85,66676498432
2013-12-11,1408.9,1413.68,1396.81,1409.28,37520912384
2013-12-12,1399.69,1404.12,1388.82,1393.57,30015791104
2013-12-13,1394.66,1398.85,1388.76,1391.85,27170492416
2013-12-16,1389.98,1408.04,1387.19,1407.25,53393641472
2013-12-17,1408.64,1418.34,1407.87,1414.68,139940741120
2013-12-18,1414.94,1423.87,1412.98,1423.87,97663311872
2013-12-19,1433,1445.06,1430.64,1431.11,56827367424
2013-12-20,1428.2,1433.76,1423.11,1429.91,65183703040
2013-12-23,1432.78,1455.22,1432.78,1453.1,53471076352
2013-12-24,1455.61,1457.65,1451.35,1454.02,27628855296
2013-12-25,1454.93,1456.7,1447.1,1447.5,20650829824
2013-12-26,1447.74,1467.85,1444.83,1448.29,19595857920
2013-12-27,1449.57,1455.37,1445.05,1445.39,17980080128
2013-12-30,1444.63,1448.25,1436.68,1442.73,37934178304
2014-01-06,1410.8,1413.28,1387.23,1388.28,21672036352
2014-01-08,1391.9,1399.14,1387.86,1390.35,17603788800
2014-01-09,1393.86,1398.48,1387.48,1388.86,9369826304
2014-01-10,1392.43,1397.21,1378.7,1395.91,12311195648
2014-01-13,1397.76,1410.62,1395.29,1401.82,30154694656
2014-01-14,1394.08,1394.59,1374.74,1388.69,37087137792
2014-01-15,1393.93,1402.14,1391.92,1401.78,25111230464
2014-01-16,1402.43,1406.9,1394.24,1396.64,40734023680
2014-01-17,1398.02,1409.17,1389.59,1395.79,104533549056
2014-01-20,1395.81,1399.02,1389.49,1394.49,132919238656
2014-01-21,1399.34,1402.33,1391.59,1395.87,56250441728
2014-01-22,1398.16,1398.32,1385.31,1391.75,45820026880
2014-01-23,1390.83,1397.68,1381.45,1381.59,111093178368
2014-01-24,1378.19,1378.19,1357.76,1364.11,147990380544
2014-01-27,1357.98,1357.98,1334.54,1346.51,66797195264
2014-01-28,1346.36,1354.04,1330.89,1332.51,70245818368
2014-01-29,1352.92,1356.1,1304.23,1308,37891428352
2014-01-30,1311.57,1322.09,1286.66,1320.9,65583333376
2014-01-31,1321.46,1321.46,1294.34,1301.02,52349251584
2014-02-03,1306.41,1309.36,1292.77,1293.2,62819328000
2014-02-04,1279.23,1293.51,1265.71,1291.82,36458229760
2014-02-05,1294.39,1322.15,1294.39,1317.5,49592586240
2014-02-06,1316.83,1332.05,1316.83,1330.28,42769825792
2014-02-07,1334.86,1349,1333.28,1341.49,55746351104
2014-02-10,1341.44,1346.65,1335.75,1336.02,46223659008
2014-02-11,1338.14,1350.61,1333.36,1341.85,42352488448
2014-02-12,1348.09,1357.57,1346.99,1353.17,37994389504
2014-02-13,1353.17,1354.6,1319.02,1321.61,23912843264
2014-02-14,1321.61,1347.19,1321.37,1343.2,39967191040
2014-02-17,1343.2,1359.58,1338.95,1347.41,47981932544
2014-02-18,1347.76,1354.31,1341.15,1343.62,61076721664
2014-02-19,1342.46,1342.46,1302.58,1306,78480613376
2014-02-20,1299.57,1304.98,1291.61,1303.15,70692708352
2014-02-21,1307.29,1318.1,1304.15,1315.54,60875083776
2014-02-24,1315.56,1324.44,1311.23,1318.98,73181143040
2014-02-25,1321.31,1325.14,1301.07,1306.37,46199185408
2014-02-26,1307.19,1307.93,1281.03,1286.07,52915023872
2014-02-27,1285.83,1290.43,1244.38,1260.95,130503180288
2014-02-28,1264.44,1268.38,1243.96,1267.27,125977952256
2014-03-03,1239.77,1239.77,1087.46,1115.06,230414680064
2014-03-04,1121.68,1191.05,1121.68,1184.22,174062993408
2014-03-05,1188.19,1190.13,1158.4,1182.05,132819394560
2014-03-06,1182.74,1194.94,1129.87,1164.63,140218417152
2014-03-07,1163.07,1179.2,1148.71,1158.87,102272688128
2014-03-11,1150.52,1155.97,1129.04,1132.05,127678554112
2014-03-12,1123.79,1123.79,1098.21,1098.69,128625623040
2014-03-13,1100.14,1111.19,1077.89,1077.89,178233704448
2014-03-14,1064.19,1065.25,1016.01,1062.47,244309688320
2014-03-17,1071.63,1119.24,1063.93,1114.66,185613238272
2014-03-18,1121.6,1164.38,1100.56,1161.26,225973518336
2014-03-19,1161.08,1177.77,1146.5,1155.81,204899991552
2014-03-20,1142.8,1157.19,1136.6,1150.82,140950208512
2014-03-21,1127.52,1136.98,1098.55,1136.21,134252707840
2014-03-24,1136.7,1161.91,1131.46,1131.6,121939820544
2014-03-25,1135.05,1178.29,1127.72,1170.2,121148751872
2014-03-26,1176.45,1208.04,1176.45,1198.89,116946247680
2014-03-27,1193.48,1196.52,1167.7,1179.47,116589404160
2014-03-28,1180.51,1192.84,1172.58,1186.28,122611425280
2014-03-31,1187.6,1226.1,1185.05,1226.1,130035466240
2014-04-01,1227.74,1241.9,1219.49,1235.74,126374125568
2014-04-02,1236.5,1239.69,1211.85,1222.47,158793170944
2014-04-03,1224.11,1227.78,1205.52,1210.71,115518365696
2014-04-04,1214.35,1240.29,1207.8,1233.93,162453880832
2014-04-07,1222.3,1222.3,1176.67,1193.78,125221806080
2014-04-08,1194.48,1199.84,1180.89,1195.71,105939050496
2014-04-09,1196.12,1198.54,1179.28,1190.13,72858615808
2014-04-10,1199.98,1213.46,1193.65,1213.46,87124230144
2014-04-11,1194.41,1212.55,1189.61,1204.07,141117243392
2014-04-14,1200.22,1200.22,1170.06,1179.97,91538202624
2014-04-15,1174.38,1181.02,1141.37,1142.96,100945674240
2014-04-16,1148.24,1157.91,1134.78,1154.31,92048621568
2014-04-17,1161.12,1173.64,1154.48,1172.62,89392848896
2014-04-18,1201.38,1207.47,1200.22,1200.22,59943759872
2014-04-21,1200.1,1200.74,1184.94,1187.94,35651407872
2014-04-22,1186.1,1186.55,1169.16,1178.81,71371022336
2014-04-23,1177.92,1179.02,1168.09,1171.99,81648336896
2014-04-24,1174.52,1177.41,1135.5,1145.66,150968909824
2014-04-25,1137.98,1138.07,1117.45,1119.37,114330730496
2014-04-28,1113.25,1142.7,1100.85,1139.29,111733252096
2014-04-29,1154.49,1167.9,1148.79,1153.36,86089637888
2014-04-30,1153.87,1156.18,1142.44,1155.7,62922784768
2014-05-02,1151.7,1151.7,1139.59,1148.96,35887280128
2014-05-05,1144.18,1148.63,1134.31,1143.44,82571902976
2014-05-06,1144.86,1174.98,1144.86,1172.91,101405941760
2014-05-07,1169.58,1241.38,1167.55,1227.75,161952776192
2014-05-08,1230,1246.5,1215.35,1232.78,95726632960
2014-05-12,1234.57,1241.43,1221.89,1234.31,97673478144
2014-05-13,1234.48,1262.06,1233.76,1254.29,161295319040
2014-05-14,1253.51,1261.01,1250.08,1261.01,91594047488
2014-05-15,1262.4,1271.33,1252,1253,96067723264
2014-05-16,1250.06,1262.01,1243.33,1262.01,74862108672
2014-05-19,1262.5,1294.09,1262.12,1289.98,81151614976
2014-05-20,1292.16,1301.38,1279.37,1298.64,115023806464
2014-05-21,1299.84,1318.73,1292.3,1317.09,148834795520
2014-05-22,1325.33,1326.33,1304.45,1312.97,77141630976
2014-05-23,1311.57,1331.68,1305.72,1326.58,61297516544
2014-05-26,1328.79,1344.53,1326.63,1335.73,62231781376
2014-05-27,1335.11,1335.11,1290.48,1297.5,159679823872
2014-05-28,1298.96,1304.4,1285.62,1300.46,132882784256
2014-05-29,1302.06,1319.01,1297.41,1314.71,86703505408
2014-05-30,1315.41,1318.4,1295.75,1295.75,122202177536
2014-06-02,1298.4,1330.13,1298.4,1322.52,132183859200
2014-06-03,1318.05,1324.03,1303.1,1324.03,135937753088
2014-06-04,1321.1,1327.84,1311.31,1324.87,99321307136
2014-06-05,1327.85,1340.71,1325.9,1333.86,106295943168
2014-06-06,1339.21,1359.5,1324.06,1359.1,130647482368
2014-06-09,1359.1,1375.08,1359.1,1361.65,42209943552
2014-06-10,1362.37,1368.84,1351.68,1368.84,69604761600
2014-06-11,1367.25,1374.94,1363.6,1374.94,50076524544
2014-06-16,1354.95,1365.76,1335.5,1357.8,79719530496
2014-06-17,1357.67,1359.56,1338.76,1343.5,51302842368
2014-06-18,1344.82,1367.26,1342.88,1362.99,59650236416
2014-06-19,1372.98,1388.47,1370.53,1371.55,70345383936
2014-06-20,1368.13,1370.84,1355.43,1358.73,81005535232
2014-06-23,1361.28,1377.73,1357.46,1369.1,68503089152
2014-06-24,1373.57,1421.07,1373.57,1421.07,122583482368
2014-06-25,1412.76,1412.76,1380.91,1383.02,85799534592
2014-06-26,1387.19,1390.65,1369.11,1377.41,86623248384
2014-06-27,1379.14,1387.64,1372.28,1379.75,108623380480
2014-06-30,1379.94,1380.57,1354.28,1366.08,60453605376
2014-07-01,1360.46,1363.42,1344.91,1362.1,35784523776
2014-07-02,1361.53,1390.47,1360.48,1390.47,50956668928
2014-07-03,1392.64,1401.4,1384.72,1390.72,69449940992
2014-07-04,1389.7,1391.84,1356.95,1360.48,51572465664
2014-07-07,1358.11,1389.43,1353.4,1385.24,75961679872
2014-07-08,1383.7,1408.78,1383.19,1393.59,75403657216
2014-07-09,1390.88,1404.33,1382.2,1403.72,59412967424
2014-07-10,1408.71,1417.41,1366.58,1383.7,70219005952
2014-07-11,1384.09,1389.67,1373.49,1383.18,53350883328
2014-07-14,1377.66,1380.21,1360.74,1361.89,60357337088
2014-07-15,1358.05,1366.11,1349.54,1352.15,50279456768
2014-07-16,1342.78,1358.89,1335.41,1350.52,61383753728
2014-07-17,1336.93,1336.93,1286.24,1299.03,94514536448
2014-07-18,1278.39,1280.14,1262.27,1276.28,69555650560
2014-07-21,1276.4,1276.4,1239.08,1239.13,60663853056
2014-07-22,1245.92,1276.64,1245.92,1266.88,80187588608
2014-07-23,1268.31,1285.5,1261.73,1272.02,105376055296
2014-07-24,1269.11,1270.33,1250.58,1266.72,61521350656
2014-07-25,1264.35,1264.35,1243.04,1246.25,45380952064
2014-07-28,1241.85,1241.85,1206.34,1208.83,57683345408
2014-07-29,1209.26,1219.14,1198.76,1207.29,60147433472
2014-07-30,1201.2,1240.52,1198.37,1224.36,67567726592
2014-07-31,1223.6,1244.27,1217.58,1219.36,36027678720
2014-08-01,1215.63,1216.68,1196.15,1212.74,80495624192
2014-08-04,1213.72,1224.77,1202.01,1212.21,56531177472
2014-08-05,1213.28,1217.57,1189.43,1191.37,46906998784
2014-08-06,1189.72,1189.72,1159.12,1160.86,54421553152
2014-08-07,1157.97,1162.48,1134.04,1157.97,91316084736
2014-08-08,1156.12,1182.67,1147.04,1170.6,58575884288
2014-08-11,1182.09,1208.67,1182.09,1203.67,45382762496
2014-08-12,1203.82,1209.77,1192.19,1198.72,40542203904
2014-08-13,1197.67,1225.06,1194.72,1220.8,35844657152
2014-08-14,1221.99,1238.85,1216.29,1231.94,29669748736
2014-08-15,1231.42,1249.77,1223.64,1232.34,22743164928
2014-08-18,1233.5,1249.11,1232.89,1243.56,26032791552
2014-08-19,1244.83,1256.8,1244.83,1251.69,32336433152
2014-08-20,1249.97,1257.41,1244.99,1257.41,43109281792
2014-08-21,1256.76,1275.6,1253.93,1275.6,68525527040
2014-08-22,1275.39,1280.08,1246.45,1260.07,103269613568
2014-08-25,1260.48,1270.16,1259.77,1267.42,33473589248
2014-08-26,1267.87,1273.64,1257.14,1259.47,33198813184
2014-08-27,1264.59,1271.96,1259.19,1260.72,36148224000
2014-08-28,1259.32,1260.41,1211,1219.49,80803635200
2014-08-29,1218.15,1219.32,1190.23,1190.23,38124908544
2014-09-01,1192.82,1197.81,1173.29,1177.66,49895653376
2014-09-02,1178.55,1182.44,1167.15,1177.93,30775302144
2014-09-03,1180.68,1244.17,1180.19,1239.23,81233600512
2014-09-04,1241.01,1247.91,1226.9,1241.51,90156343296
2014-09-05,1237.33,1270.53,1232.91,1257.26,74677813248
2014-09-08,1254.74,1255.91,1239.57,1245.53,38258618368
2014-09-09,1246.91,1257.13,1243.77,1246.64,50464284672
2014-09-10,1242.54,1246.48,1235.16,1239.09,33590652928
2014-09-11,1242.12,1247.94,1215.12,1217.88,51309039616
2014-09-12,1217.71,1225.63,1203.79,1213.27,34411581440
2014-09-15,1212.35,1215.85,1188.09,1194.73,42760880128
2014-09-16,1195.69,1207.15,1180.13,1202,37742280704
2014-09-17,1199.65,1205.96,1181.28,1190.1,44706316288
2014-09-18,1189.05,1197.17,1184.03,1187.24,28042442752
2014-09-19,1188.64,1191.95,1165.59,1170.25,45492490240
2014-09-22,1166.81,1172.16,1151.16,1151.16,29611028480
2014-09-23,1154.33,1169.81,1153.4,1167.25,44604080128
2014-09-24,1168.03,1191.6,1168.03,1189.23,28007700480
2014-09-25,1192.59,1196.05,1175.19,1175.59,29620049920
2014-09-26,1171.36,1171.57,1149.95,1156.15,31721259008
2014-09-29,1160.74,1162.77,1124.69,1126.21,33704996864
2014-09-30,1127.95,1140.74,1121.28,1123.72,33419616256
2014-10-01,1121.37,1135.82,1113.42,1113.42,30092027904
2014-10-02,1111.62,1117.74,1092.84,1095.11,40839004160
2014-10-03,1094.83,1104.22,1088.48,1092.12,27352248320
2014-10-06,1097.91,1124.51,1097.91,1120.2,28891064320
2014-10-07,1120.43,1127.78,1106.07,1106.8,31076096000
2014-10-08,1100.82,1101.33,1082.59,1082.59,32009613312
2014-10-09,1092.15,1111.6,1084.35,1088.8,33496139776
2014-10-10,1078.62,1078.62,1060.29,1064.29,40806723584
2014-10-13,1061.45,1086.33,1060.28,1076.58,37708161024
2014-10-14,1078.07,1088.92,1071.99,1075.45,30261645312
2014-10-15,1073.08,1076.03,1057.33,1067.05,32553408512
2014-10-16,1068.37,1077.29,1037.44,1045.23,41353318400
2014-10-17,1051.98,1076.05,1048.95,1072.94,33863817216
2014-10-20,1077.52,1079.78,1050.85,1056.71,25379008512
2014-10-21,1054.36,1068.8,1044.41,1063.86,28720146432
2014-10-22,1067.25,1072.21,1047.19,1047.47,31341541376
2014-10-23,1045.3,1045.3,1025.22,1035.91,33952690176
2014-10-24,1034.78,1038.34,1023.78,1036.68,34916065280
2014-10-27,1045.07,1054.81,1030.81,1039.5,37895331840
2014-10-28,1040.24,1055.69,1035.69,1051.03,35596193792
2014-10-29,1049.58,1059.62,1040.99,1059.62,51266285568
2014-10-30,1056.54,1098.68,1040.95,1098.68,53817446400
2014-10-31,1105.25,1112.71,1078.47,1091.44,69329985536
2014-11-03,1085.29,1086.9,1073.3,1078.33,23113328640
2014-11-05,1069.38,1069.38,1035.86,1054.45,57917362176
2014-11-06,1049.12,1054.27,1007.64,1017.28,50502561792
2014-11-07,1010.26,1028.2,978.62,1007.68,65360297984
2014-11-10,1011.45,1054.4,1011.45,1045.51,48153481216
2014-11-11,1042.06,1047.65,1022.61,1028.95,105202696192
2014-11-12,1030.97,1045.21,1024.27,1045.09,105430614016
2014-11-13,1042.13,1045,1011.58,1012.16,138475323392
2014-11-14,1003.75,1005.91,983.19,1000.42,100123254784
2014-11-17,1002.96,1007.73,996.9,1004.13,64008224768
2014-11-18,1009.31,1027.98,1003.97,1020.77,40076451840
2014-11-19,1020.36,1025.05,1014.61,1021.17,28579244032
2014-11-20,1021.2,1041.2,1021.18,1040.36,32348944384
2014-11-21,1045.5,1063.03,1041.19,1058.8,41586507776
2014-11-24,1060.59,1085.16,1058.59,1076.16,71125426176
2014-11-25,1073.95,1074.24,1051.29,1054.38,80600498176
2014-11-26,1043.12,1043.54,1022.31,1027.61,77162889216
2014-11-27,1024.82,1038.79,1000.32,1006.43,157349806080
2014-11-28,997.17,997.17,965.72,974.27,110004371456
2014-12-01,961.73,967.08,925.9,958.33,63530135552
2014-12-02,964.26,981.99,923.49,925.43,42004512768
2014-12-03,925.82,953.64,914.08,948.58,103774937088
2014-12-04,948.88,969.03,918.65,918.65,190402297856
2014-12-05,917.67,939.97,893.41,908.75,91340054528
2014-12-08,912.52,922.58,870.2,870.37,87459127296
2014-12-09,867.82,867.82,846.83,857.51,93718790144
2014-12-10,866.09,879.5,852.78,855.05,96382296064
2014-12-11,854.79,860.5,817.42,824.01,132842233856
2014-12-12,814.16,817.46,784.53,799.18,105650880512
2014-12-15,792.2,802.03,718.32,718.32,85484199936
2014-12-16,702.85,752.32,578.21,629.15,195606151168
2014-12-17,629.15,744.49,623.88,718.26,93813727232
2014-12-18,739.45,785.85,732.78,764.93,94730805248
2014-12-19,753.51,768.06,739.11,768.06,45135790080
2014-12-22,780.86,847.74,780.86,811.03,126270103552
2014-12-23,812.54,849.89,782.26,794.99,113691402240
2014-12-24,802.3,817.83,792.75,814.97,75786289152
2014-12-25,820.38,849.82,817.6,844.09,119443677184
2014-12-26,845.96,864.71,821.61,828.57,74793664512
2014-12-29,826.09,826.57,782.27,795.09,96894451712
2014-12-30,774.43,795.84,756.96,790.71,72839700480
2015-01-05,786.49,789.09,744.23,761.3,19048568832
2015-01-06,755.03,755.03,723.21,746.48,15338680320
2015-01-08,746.24,822.32,744.77,812.02,18811117568
2015-01-09,809.98,820.15,765.94,782.62,20427370496
2015-01-12,776.45,778.97,748.92,756.63,24779479040
2015-01-13,755.09,758.15,724.64,737.88,23578462208
2015-01-14,737.94,744.39,723.98,743.06,28349548544
2015-01-15,756.45,776.27,751.93,762.39,41460084736
2015-01-16,751.67,770.68,747.87,769.8,25392285696
2015-01-19,769.31,797.97,763.65,766.57,29485934592
2015-01-20,765.3,773.15,750.85,756.27,31618985984
2015-01-21,761.76,784.15,752.89,782.13,24068231168
2015-01-22,783.28,821.34,778.57,817.14,31725850624
2015-01-23,822.81,845.65,817.06,820.99,23165007872
2015-01-26,815.99,815.99,777.21,781.31,23217698816
2015-01-27,756.36,785.25,743.39,783.53,22695045120
2015-01-28,790.52,803.54,762.88,765.37,43524292608
2015-01-29,762.76,769.31,747.45,747.45,45440020480
2015-01-30,751.79,764.59,720.31,737.35,39408152576
2015-02-02,754.84,760.07,725.17,745.82,19666214912
2015-02-03,753.48,787.82,753.48,786.69,18080604160
2015-02-04,797.84,809.96,766.18,770.63,11629058048
2015-02-05,765.11,807.65,753.37,804.5,27185555456
2015-02-06,805.36,832.66,804.36,826.4,26178973696
2015-02-09,827.14,882.93,825.07,840.48,30884308992
2015-02-10,836.56,854.64,821.08,825.89,13754864640
2015-02-11,845.02,854.57,832.03,832.33,19203756032
2015-02-12,853.08,884.41,821.76,861.93,40118476800
2015-02-13,876.95,914.21,876.95,914.05,37377687552
2015-02-16,912.76,924.06,895.59,897.35,28966938624
2015-02-17,897.45,933.39,891.37,894.61,33710219264
2015-02-18,906.39,937.07,906.39,929.35,23115540480
2015-02-19,926.38,927.2,888.15,906.51,28712198144
2015-02-20,912.93,923.61,902.02,910.42,19687567360
2015-02-24,897.12,898.04,869.91,888.69,22500954112
2015-02-25,888.26,892.06,875.69,883.88,36512100352
2015-02-26,897.59,921.78,897.59,911.98,68917207040
2015-02-27,902.24,912.25,885.11,896.63,40215867392
2015-03-02,901.62,907.21,892.23,903.56,14085019648
2015-03-03,899,925.73,894.09,917.05,23481757696
2015-03-04,918.24,924.86,888.27,889.68,18821138432
2015-03-05,896.38,920.44,889.83,912.38,25724231680
2015-03-06,913.12,933.65,903.45,903.45,18254049280
2015-03-10,896.13,896.73,845.36,845.36,30971555840
2015-03-11,842.6,859.26,835.7,847.98,24971704320
2015-03-12,857.67,871.1,855.9,859.26,36715929600
2015-03-13,856.8,858.65,830.99,833.57,29159096320
2015-03-16,823.76,830.86,811.41,812.88,32043118592
2015-03-17,820.25,831.48,816.66,822.76,15043973120
2015-03-18,826.54,845.96,826.54,841.05,24177790976
2015-03-19,874,874.12,843.4,847.99,19999561728
2015-03-20,843.36,868.32,839.26,862.14,30149777408
2015-03-23,868.56,871.87,853.92,859.14,19224483840
2015-03-24,860.07,882.98,851.88,880.28,21906743296
2015-03-25,883.7,897.01,877.37,882.07,20082188288
2015-03-26,890.27,911.35,867.39,868.62,25205387264
2015-03-27,870.28,871.81,856.44,856.44,18010159104
2015-03-30,855.61,880.5,851.17,878.94,15922877440
2015-03-31,881.12,888.44,871.33,880.42,39215484928
2015-04-01,876.29,910.41,872.03,910.41,20414380032
2015-04-02,908.38,935.28,908.16,933.58,27026413568
2015-04-03,935.49,943.39,925.79,930.12,19132766208
2015-04-06,934.3,971.08,934.3,971.08,15125252096
2015-04-07,966.77,975.32,955.06,971.24,40393879552
2015-04-08,968.1,991.06,968.1,988.3,60715786240
2015-04-09,987.16,1008.4,985.73,1003.42,108240003072
2015-04-10,1011.69,1034.36,988.01,999.38,52134830080
2015-04-13,981.01,1018.47,981.01,1004.62,29669593088
2015-04-14,1013.22,1017.64,996.55,1015.51,21374756864
2015-04-15,1017.61,1053.31,1017.61,1052.33,16427874304
2015-04-16,1060.6,1066.68,1043.05,1061.6,23016030208
2015-04-17,1065.37,1067.85,998.96,998.96,27167526912
2015-04-20,1008.54,1025.1,982.59,995.7,27442647040
2015-04-21,995.24,1007.69,986.98,1007.69,15490593792
2015-04-22,1002.01,1007.32,992.5,1004,19498074112
2015-04-23,1011.07,1033.33,995.55,1028.47,33426628608
2015-04-24,1030.09,1054.21,1025.07,1037.52,49336979456
2015-04-27,1040.28,1046.99,1020.03,1022.78,33536686080
2015-04-28,1015.37,1030.83,1004.13,1029.71,62425501696
2015-04-29,1027.32,1038.73,1019.29,1031.78,30380130304
2015-04-30,1031.98,1036.41,1016.88,1029.31,42230435840
2015-05-05,1033.07,1073.6,1023.57,1072.93,44928270336
2015-05-06,1074.19,1087.47,1063.53,1066.19,45949472768
2015-05-07,1055.06,1067.21,1045.6,1060.73,36660572160
2015-05-08,1058.37,1059.73,1041.59,1059.52,35389517824
2015-05-12,1056.38,1070.19,1049.77,1070.19,28627773440
2015-05-13,1076.2,1092.52,1073.21,1082.21,68728422400
2015-05-14,1082.21,1082.21,1052.09,1054.9,72053604352
2015-05-15,1054.9,1075.42,1054.9,1074.73,63843639296
2015-05-18,1074.73,1089.51,1074.41,1075.47,44923453440
2015-05-19,1075.47,1080.27,1045.99,1057.6,69415862272
2015-05-20,1057.6,1057.6,1027.17,1031.97,47898931200
2015-05-21,1035.14,1051.76,1030.32,1047.47,101000200192
2015-05-22,1044.59,1052.89,1041.43,1051.21,81678802944
2015-05-25,1049.11,1053.94,1034.72,1041.58,79866052608
2015-05-26,1044.84,1046.49,1023.61,1025.16,105037856768
2015-05-27,1021.57,1026.38,1000.41,1012.21,104907202560
2015-05-28,1005.33,1011.69,989.53,990.87,151796908032
2015-05-29,994.33,1009.21,968.81,968.81,104726626304
2015-06-01,977.44,979.34,953.88,953.88,51613626368
2015-06-02,953.25,978.67,950.86,973.45,27224176640
2015-06-03,980.03,983.01,943.2,947.28,50359615488
2015-06-04,946.83,948.53,918.83,922.63,77060169728
2015-06-05,915.39,930.88,904.76,922.67,58653224960
2015-06-08,925.31,940.31,918.68,923.23,67642732544
2015-06-09,926.35,943.84,919.89,943.54,75781750784
2015-06-10,944.92,968.44,944.61,958.97,38482706432
2015-06-11,959.28,959.43,942.36,950.38,24395677696
2015-06-15,946.94,958.93,932.02,957.38,73740935168
2015-06-16,958.24,978.29,958.24,978.29,35364237312
2015-06-17,978.16,979.86,966.55,966.55,23379470336
2015-06-18,976.57,989.87,973.96,981.82,14779452416
2015-06-19,980.26,980.54,960.77,966.9,30757664768
2015-06-22,969.98,988.4,969.98,978.85,65270411264
2015-06-23,977.8,979.74,957.31,964.32,41292939264
2015-06-24,969.4,974.63,949.42,951.45,33245302784
2015-06-25,951.77,956.86,941.32,941.32,27413555200
2015-06-26,940.13,944.23,933.75,943.01,14189420544
2015-06-29,936.45,936.6,921.74,928.03,10771306496
2015-06-30,925.17,939.93,916.06,939.93,28806957056
2015-07-01,940.68,945.04,927.59,930.66,24208494592
2015-07-02,927.23,936.16,923.54,932.04,25267361792
2015-07-03,931.7,932.78,918.45,919.61,17213050880
2015-07-06,914.15,914.15,899.04,902.88,22600833024
2015-07-07,899.84,899.84,878.38,885.78,18892013568
2015-07-08,894.83,894.83,868.02,875.67,20981575680
2015-07-09,876.3,896.28,876.3,889.76,12315338752
2015-07-10,891.62,906.53,891.62,905.2,20992907264
2015-07-13,903.11,915.47,897.98,915.47,14390477824
2015-07-14,914.48,919.79,899.09,919.79,24593459200
2015-07-15,909.71,914.91,904.12,909.45,24006881280
2015-07-16,907.8,920.01,905.7,919.81,11297275904
2015-07-17,915.29,919.93,908.46,912.44,9026722816
2015-07-20,912.96,915.85,894.74,900.65,14014693376
2015-07-21,899.46,909.41,893.93,905.33,14315566080
2015-07-22,902.48,902.69,893.28,901.76,12347011072
2015-07-23,896.04,896.64,883.63,884.47,8668956672
2015-07-24,882,882,856.19,858.97,19713771520
2015-07-27,859.23,860.42,833.1,840.37,14159096832
2015-07-28,837.77,845.46,826.44,839.25,14425954304
2015-07-29,843,867.74,841.84,865.84,18391408640
2015-07-30,868.19,875.1,856.86,867.74,20856399872
2015-07-31,863.84,863.84,841.42,858.82,23157006336
2015-08-03,849.6,849.6,828.55,834.89,17076129792
2015-08-04,828.77,843.72,823.96,837.43,32554539008
2015-08-05,838.19,851.6,833.92,843.9,26333464576
2015-08-06,839.76,840.25,818.97,820.43,13536776192
2015-08-07,824.62,835.13,822.95,832.47,7665576448
2015-08-10,831.46,848.08,817.63,848.08,19408547840
2015-08-11,851.56,859.82,829.08,830.33,16718462976
2015-08-12,829.99,832.18,813.39,831.57,21842126848
2015-08-13,833.88,843.25,819.24,828.93,13243209728
2015-08-14,828.18,838.21,824.32,835.17,9831328768
2015-08-17,827.07,827.07,816.49,825.12,15816186880
2015-08-18,824.17,824.17,807.71,809.64,11410590720
2015-08-19,808.8,817.88,791.58,794.19,10759846912
2015-08-20,790.6,795.51,782.06,795.51,13568581632
2015-08-21,788.56,788.56,762.38,762.38,12563800064
2015-08-24,747.97,747.97,708.25,724.73,25919989760
2015-08-25,728.88,771.22,728.57,758.46,24033763328
2015-08-26,755.51,759.17,741.47,754.61,20085125120
2015-08-27,762.39,808.4,762.39,804.86,21811841024
2015-08-28,812.52,832.23,793.34,829.95,13183991808
2015-08-31,826.65,833.6,800.44,833.6,14246364160
2015-09-01,844.6,845.2,801.27,805.06,30573445120
2015-09-02,799.67,811.07,784.68,789.39,14295327744
2015-09-03,799.57,815.71,791.9,805.23,10562802688
2015-09-04,801.14,801.14,787.83,793.65,14266707968
2015-09-07,787.12,788.61,775.06,776.17,8173943808
2015-09-08,779.09,797.54,779.09,793.99,55951048704
2015-09-09,797.38,808.42,796.47,796.69,13974133760
2015-09-10,789.47,801.57,785.85,800.49,11337525248
2015-09-11,800.53,801.91,791.71,799.1,11012859904
2015-09-14,797.24,811.99,796.81,808.61,9935236096
2015-09-15,807.34,813.64,805.28,807.52,12364162048
2015-09-16,811.46,840.08,780.71,837.39,25150648320
2015-09-17,836.45,837.82,823.13,823.13,8107894272
2015-09-18,835.07,835.07,812.02,816.56,27521386496
2015-09-21,813.85,821.38,807.1,808.78,7678843392
2015-09-22,811.8,812.03,783.6,789.56,11842886656
2015-09-23,792.2,796.73,781.88,782.07,14534019072
2015-09-24,777.98,779.08,762.12,769.38,28642084864
2015-09-25,777.86,791.24,777.67,788.55,17367672832
2015-09-28,788.33,791.44,774.23,775.73,9619109888
2015-09-29,769.31,785.7,763.55,784.11,11404729344
2015-09-30,784.64,797.23,783.48,789.73,13197973504
2015-10-01,793.63,798.98,777.58,781.65,6164344832
2015-10-02,781.26,781.86,759.99,764.93,7994092544
2015-10-05,773.41,806.43,773.41,805.12,19422654464
2015-10-06,804.6,826.65,796.58,826.65,12517512192
2015-10-07,831.17,852.44,831.17,844.12,37579587584
2015-10-08,841.85,859.27,837.96,856.44,36966600704
2015-10-09,865.67,890.38,865.67,885.96,30893371392
2015-10-12,883.32,895.12,871.56,876.42,40780308480
2015-10-13,863.68,867.56,851.61,866.52,18265092096
2015-10-14,857.1,868.73,848.92,863.31,11555032064
2015-10-15,868.14,885.94,868.14,876.23,17247490048
2015-10-16,892.79,897.75,876.07,881.19,16560316416
2015-10-19,883.81,885.73,861.23,868.72,18859614208
2015-10-20,868.4,879.46,861.31,875.55,20355676160
2015-10-21,872.52,873.14,851.98,856.88,21469773824
2015-10-22,855.32,867.07,853.78,860.75,26384902144
2015-10-23,863.6,883.31,863.6,872.86,18304935936
2015-10-26,873.36,876.93,851.03,858.01,25699160064
2015-10-27,853.73,853.73,826.53,839.26,15993667584
2015-10-28,835.81,857.02,824.83,854.74,19059243008
2015-10-29,850.52,850.65,834.53,839.57,20257636352
2015-10-30,836.61,847.4,831.2,845.54,14510524416
2015-11-02,843.79,854.29,838.9,853.77,10079688704
2015-11-03,858.47,887.63,854.87,886.36,29138620416
2015-11-05,889.53,890.51,875.14,877.26,22307067904
2015-11-06,878.47,879.19,850.41,854.34,16996279296
2015-11-09,856.68,863.23,849.73,855.26,9146384384
2015-11-10,853.02,859.6,846.98,854.08,13024492544
2015-11-11,852.08,858.62,842.87,845.72,9778661376
2015-11-12,838.64,842.69,826.34,831.95,11375964160
2015-11-13,822.47,826.33,812.56,814.93,18346440704
2015-11-16,815.14,837.52,814.73,824.17,10241290240
2015-11-17,843.77,864.83,840.99,862.44,35198795776
2015-11-18,864.05,884.05,864.05,876.56,22482499584
2015-11-19,885.43,896.8,873.73,883.82,17798725632
2015-11-20,881.51,893.38,872.06,888.36,11904491520
2015-11-23,887.08,902.91,871.71,897.56,10285739008
2015-11-24,894.46,901.22,856.02,867.54,31623864320
2015-11-25,872.25,881.63,868.05,878.89,12768518144
2015-11-26,881.46,889.54,867.83,874.66,13344986112
2015-11-27,873.67,873.67,851.29,856.3,14391550976
2015-11-30,850.1,857.08,841,847.1,19367385088
2015-12-01,844.19,850.37,833.9,839.14,14214128640
2015-12-02,839.83,847.88,826.81,833.94,10396737536
2015-12-03,827.59,834.15,819.09,826.96,7365816320
2015-12-04,831.48,839.53,804.99,811.72,17064918016
2015-12-07,812.37,813.66,791.21,793.36,10878223360
2015-12-08,789.42,791.95,772.76,777.15,11879788544
2015-12-09,781.36,795.86,781.02,792.41,26399238144
2015-12-10,787.99,799.3,783.54,792.78,18223446016
2015-12-11,789.83,789.83,771.16,777.17,12510001152
2015-12-14,765.07,772.09,752.86,761.08,21391017984
2015-12-15,765.45,786.97,762.63,783.65,22560120832
2015-12-16,786.03,790.38,779.53,785.02,16539685888
2015-12-17,788.11,797.3,780.5,792.07,25463431168
2015-12-18,783.86,785.11,761.22,765.73,18661206016
2015-12-21,765.35,770.09,756.44,758.97,10416289792
2015-12-22,761.44,766.64,759.77,762.4,8157500928
2015-12-23,761.71,785.51,761.71,785.51,11101792256
2015-12-24,791.61,795.16,777.22,781.1,7914224128
2015-12-25,781.59,784.34,769.44,772.94,8125412352
2015-12-28,772.9,776,751.95,756.07,7335774720
2015-12-29,756.08,770.29,750.38,769.64,19594196992
2015-12-30,768.76,768.79,754.27,757.04,82113134592
2016-01-04,755.16,761.68,741.67,749.28,8404184576
2016-01-05,746.38,753.97,743.58,752.7,15445393408
2016-01-06,752.61,754.04,735.62,736.82,12340211712
2016-01-11,721.12,721.75,699.13,699.13,12929234944
2016-01-12,690.15,706.31,681.28,695.32,22007128064
2016-01-13,694.3,708.33,692,693.65,17530177536
2016-01-14,690.2,694.94,681.57,692.99,21798309888
2016-01-15,693.85,694.72,647.86,652.98,38707507200
2016-01-18,649.17,655.06,632.19,646.9,23723360256
2016-01-19,652.29,674.38,652.29,660.29,30519371776
2016-01-20,653.79,653.79,625.99,628.41,34175959040
2016-01-21,632.48,635.43,607.14,632.12,30568886272
2016-01-22,649.6,696.3,649.24,691.4,46044200960
2016-01-25,695.02,704.29,672.49,681.57,20795400192
2016-01-26,667.73,685.72,655.57,683.05,13199826944
2016-01-27,688.12,705.29,679.55,704.87,14823422976
2016-01-28,707.85,737.58,704.78,727.13,32994113536
2016-01-29,732.47,749.44,727.9,745.3,30319394816
2016-02-01,742.35,742.97,723.83,730.39,16736067584
2016-02-02,721.96,723.07,694.93,701.21,17785612288
2016-02-03,690.42,713.67,690.39,696.96,19883640832
2016-02-04,723.16,745.68,723.16,738.82,21368893440
2016-02-05,730.39,737.81,720,725.91,12803586048
2016-02-08,724.26,734.8,700.76,704.03,12788904960
2016-02-09,697.8,705.32,684.39,690.37,20838500352
2016-02-10,679.4,705.2,676.79,696.61,14367385600
2016-02-11,692.55,692.55,663.61,671.34,23787677696
2016-02-12,678.27,692.39,678.27,689.9,11464428544
2016-02-15,699.55,713.53,698.03,707.24,13177572352
2016-02-16,714.29,727.38,706.31,708.61,14940662784
2016-02-17,710.14,739.52,705.98,735.81,15127364608
2016-02-18,745.6,756.36,739.65,752.89,25427347456
2016-02-19,740.33,742.99,721.6,725.98,15073936384
2016-02-22,733.69,762.58,733.69,761.48,6157471232
2016-02-24,761.57,761.57,725.4,737.73,16508204032
2016-02-25,737.73,755.55,732.4,745.53,17414201344
2016-02-26,745.53,772.08,745.53,757.45,21851084800
2016-02-29,757.45,768.8,746.19,768.8,16745971712
2016-03-01,768.8,790.55,768.8,786.36,21896497152
2016-03-02,786.36,798.39,777.11,780.16,12334606336
2016-03-03,780.16,800.29,780.16,798.58,15190319104
2016-03-04,798.58,818.25,796.26,818.25,12155464704
2016-03-07,818.25,840.1,818.25,839.23,15510645760
2016-03-09,839.23,840.04,815.11,835.64,14054545408
2016-03-10,835.64,850.15,828.53,834.24,16825864192
2016-03-11,834.24,854.06,831.7,845.59,14728890368
2016-03-14,845.59,847.18,826.32,830.54,11771126784
2016-03-15,830.54,845.12,818.95,821.64,27203520512
2016-03-16,821.64,835.97,821.19,835.97,13880167424
2016-03-17,835.97,876.33,835.97,873.8,25202939904
2016-03-18,873.8,894.76,866.88,885.13,25331843072
2016-03-21,878.19,887.09,866.47,883.6,18589587456
2016-03-22,883.6,891.18,874.22,889.02,23854254080
2016-03-23,889.02,889.45,863.83,865.4,18232899584
2016-03-24,865.4,865.4,841.49,847.26,13811975168
2016-03-25,847.26,868.88,847.26,862.22,5798552576
2016-03-28,862.22,873.01,848.25,851.67,13004495872
2016-03-29,851.67,851.67,835.75,843.42,13926716416
2016-03-30,843.42,876.77,843.42,869.86,14961852416
2016-03-31,869.86,882.75,858.62,876.2,31033286656
2016-04-01,874.41,874.41,847.04,861.96,20992401408
2016-04-04,861.96,868.89,847.6,861.76,18201475072
2016-04-05,861.76,861.76,839.62,846.61,15970882560
2016-04-06,846.61,865.5,846.61,863.29,15501212672
2016-04-07,869.47,872.56,852.98,859.24,14591241216
2016-04-08,859.24,882.82,859.24,879.07,18641383424
2016-04-11,879.07,903.04,875.94,900.98,17052077056
2016-04-12,900.98,913.55,897.34,911.07,17159641088
2016-04-13,911.07,932.15,910.21,922.5,19501664256
2016-04-14,922.5,926.53,906.62,914.34,32964751360
2016-04-15,914.34,916.4,899.37,905.1,31071832064
2016-04-18,905.1,905.1,864.46,899.58,26301370368
2016-04-19,899.58,928.11,899.58,926.64,33302505472
2016-04-20,926.64,943.16,912.12,943.16,23534129152
2016-04-21,943.16,960.96,925.67,927.23,27881508864
2016-04-22,927.23,941.31,919.19,931.46,26014302208
2016-04-25,931.46,935.99,919.03,927.66,20997937152
2016-04-26,927.66,931.19,916.57,931.19,17886781440
2016-04-27,931.19,945.78,919.71,927.09,15440926720
2016-04-28,927.09,964.41,927.09,964.41,14453241856
2016-04-29,964.41,968.03,945.72,951.11,24991098880
2016-05-04,951.11,951.11,907.66,912.58,43836854272
2016-05-05,912.58,924.43,906.64,916.53,24317675520
2016-05-06,916.53,916.53,896.42,912.02,17385302016
2016-05-10,912.02,912.02,886.92,897.11,21415917568
2016-05-11,897.11,927.04,895.83,927,24132980736
2016-05-12,927,934.63,915.95,915.95,18860435456
2016-05-13,915.95,923.75,907.96,921.88,14314789888
2016-05-16,921.88,942.27,918.73,929.12,18184368128
2016-05-17,929.12,934.97,910.34,931.73,20145344512
2016-05-18,931.73,931.73,918.12,926.82,9387851776
2016-05-19,926.82,926.82,885.42,885.42,12323731456
2016-05-20,885.42,902.35,885.42,893.09,18488948736
2016-05-23,893.09,893.09,873.58,879.55,10748733440
2016-05-24,879.55,893.43,878.13,891.48,19228289024
2016-05-25,891.48,917.6,891.48,907.97,27826276352
2016-05-26,907.97,934.61,907.97,918.79,25767251968
2016-05-27,918.79,921.88,910.5,917.52,13698188288
2016-05-30,917.52,927.45,913.95,925.51,15185067008
2016-05-31,925.51,928.95,904.33,904.33,20079288320
2016-06-01,904.33,904.33,884.8,890.52,16253598720
2016-06-02,889.77,896.76,874.88,885.93,15954828288
2016-06-03,885.93,903.7,885.93,902.64,24371460096
2016-06-06,902.64,927.26,902.64,922.91,23439331328
2016-06-07,925.71,948.87,922.94,948.87,21973594112
2016-06-08,948.87,965.36,947.32,965.36,22066470912
2016-06-09,965.36,967.58,945.02,950.86,47888424960
2016-06-10,950.86,950.86,924.65,924.65,30388025344
2016-06-14,924.65,924.65,891.24,900.19,34939899904
2016-06-15,900.19,912.34,895.92,910.08,31651055616
2016-06-16,910.08,910.08,884.83,895,25871415296
2016-06-17,895,917.46,895,910.28,45861007360
2016-06-20,910.28,938.15,910.28,935.04,21511124992
2016-06-21,935.04,939.47,923.07,937.22,9405842432
2016-06-22,937.22,947.72,924.89,927.29,12350160896
2016-06-23,927.29,942.06,917.11,941.11,9436923904
2016-06-24,941.11,941.11,887.44,912.49,20020387840
2016-06-27,912.49,913.1,885.22,888.78,15647383552
2016-06-28,888.78,909.86,888.78,905.36,27754467328
2016-06-29,905.36,931.35,905.36,931.35,12771282944
2016-06-30,931.35,936.41,919.4,930.77,18910447616
2016-07-01,930.77,937.54,922.59,933.32,10840872960
2016-07-04,937.77,945.91,935.62,940.85,9787650048
2016-07-05,940.85,940.85,922.75,925.23,8684777472
2016-07-06,925.23,927.12,911.04,917.71,11020278784
2016-07-07,917.71,937.24,917.71,923.85,20812326912
2016-07-08,923.85,935.58,912.44,934.35,13164670976
2016-07-11,934.35,942.4,925.22,941.35,10251040768
2016-07-12,941.35,957.11,938.21,955.41,19678875648
2016-07-13,955.41,962.12,949.3,952.37,16285475840
2016-07-14,952.37,975.21,951.87,972.44,14103018496
2016-07-15,972.44,972.44,959.38,963.7,12772367360
2016-07-18,963.7,974.13,958.01,969.35,11119019008
2016-07-19,969.35,969.35,945.07,952.8,22116718592
2016-07-20,952.8,954.4,938.42,946.73,9688257536
2016-07-21,946.73,953.32,943.99,947.07,6334932480
2016-07-22,947.07,947.07,935.98,935.98,8688906240
2016-07-25,935.98,944.29,927.64,930.71,11411784704
2016-07-26,930.71,931.32,911.64,924.74,12757530624
2016-07-27,924.74,930.08,916.56,921.67,10584155136
2016-07-28,921.67,929.17,918.33,923.39,8164502016
2016-07-29,923.39,928.74,910.74,927.57,11836826624
2016-08-01,927.57,938.64,918.97,922.53,9482212352
2016-08-02,916.48,917.39,901.94,903.04,11765344256
2016-08-03,903.04,912.29,898.05,910.54,8201331712
2016-08-04,910.54,927.5,910.54,927.5,12794262528
2016-08-05,927.5,938.72,927.5,935.46,15168924672
2016-08-08,935.46,953.64,935.46,953.64,9800835072
2016-08-09,953.64,958.05,944.13,953.98,7488512512
2016-08-10,953.98,957.49,944.98,946.63,9125979136
2016-08-11,942.74,952.81,937.32,952.81,10609530880
2016-08-12,957.68,965.63,950.76,954.58,9472819200
2016-08-15,958.22,975.57,955.75,972.1,28551936000
2016-08-16,972.84,987.07,965.87,974.82,29659498496
2016-08-17,973.72,973.72,962.37,965.39,12774987776
2016-08-18,972.84,981.56,967.01,975.04,7563761152
2016-08-19,976.23,977,963.72,965.68,18026192896
2016-08-22,964.43,965.14,954.66,963.29,9359185920
2016-08-23,960.49,975.58,959.2,972.25,14222875648
2016-08-24,969.57,969.86,954.68,958.04,9893200896
2016-08-25,958.8,967.45,955.63,966.29,10105011200
2016-08-26,966.59,977.64,958.56,973.43,17286500352
2016-08-29,964.65,964.65,953.74,962.08,9895889920
2016-08-30,967.53,969.97,957.62,958.67,20541128704
2016-08-31,958.6,959.97,947.34,950.25,19170744320
2016-09-01,952.93,954.23,944.88,944.96,19964102656
2016-09-02,945.36,971.66,945.36,969.86,62898991104
2016-09-05,972.05,984.79,970.53,977.45,25689931776
2016-09-06,978.25,995.63,978.21,995.35,22081763328
2016-09-07,996.43,1007.2,996.39,1005.77,26331187200
2016-09-08,1011.18,1017.32,1004.06,1013.11,21758982144
2016-09-09,1006.86,1006.86,987.87,987.87,23716274176
2016-09-12,980.29,984.72,967.51,983.78,31399421952
2016-09-13,985.47,988.03,967.1,968.53,14660077568
2016-09-14,966.66,976.64,966.03,970.56,16520918016
2016-09-15,968.56,971.55,961.42,970.93,16669169664
2016-09-16,971.86,972.63,953.97,961.41,22764244992
2016-09-19,960.09,971.54,960.09,969.75,13765553152
2016-09-20,967.12,970.11,957.35,969.71,14480599040
2016-09-21,970.19,980.84,970.19,979.54,11819804672
2016-09-22,990.5,1003.33,986.64,1002.13,18187433984
2016-09-23,1000.1,1000.1,987.21,993.94,14953503744
2016-09-26,985.36,990.51,978.48,986.83,19225798656
2016-09-27,985.54,986.12,972.45,973.18,20230858752
2016-09-28,975.49,984.13,972.76,975.31,16523404288
2016-09-29,998.36,1001.73,994.98,998.17,13123919872
2016-09-30,993.38,994.68,982.8,990.88,16693558272
2016-10-03,993.19,1006.67,992.22,1004.69,10806789120
2016-10-04,1005.42,1005.53,995.83,1000.84,6008685568
2016-10-05,997.8,998.49,989.43,997.11,12847008768
2016-10-06,996.88,1004.25,993.41,1004.25,6927048192
2016-10-07,1007.2,1008.88,996.24,1002.07,10049350656
2016-10-10,1003.29,1018.95,998.35,1017.88,27782283264
2016-10-11,1016.67,1016.82,1003.19,1005.48,13501662208
2016-10-12,1005.14,1010.02,993.51,995.96,11250291712
2016-10-13,995.2,995.2,978.81,987.99,9277719552
2016-10-14,987.72,989.75,980.76,983.04,7615983616
2016-10-17,982.84,985.4,976.26,977.3,8524960256
2016-10-18,977.51,989.64,977.51,986.94,7120043520
2016-10-19,988.94,996.99,987.84,995.23,6744599040
2016-10-20,994.97,995.23,987.31,987.48,11793511424
2016-10-21,986.93,989.15,982.41,986.37,5414931968
2016-10-24,990.33,997.45,989.08,993.77,9071742976
2016-10-25,995.71,1007.69,995.24,1002.26,14434807808
2016-10-26,999.38,1000.85,987.12,989.52,11443731456
2016-10-27,989.24,997.27,984.82,992.67,9407050752
2016-10-28,994.48,994.48,988.04,992.23,8454208000
2016-10-31,992.09,992.09,985.67,988.74,9539205120
2016-11-01,989.91,1000.31,989.91,996.63,8955719680
2016-11-02,989.71,990,971.35,973.09,8439417344
2016-11-03,977.64,977.82,968.55,971.2,7486461440
2016-11-07,973.4,976.38,963.97,963.97,10078096384
2016-11-08,970.14,975.44,970.01,972.66,6573136896
2016-11-09,959.45,994.83,958.33,990.35,24896634880
2016-11-10,995.09,1021.97,993.84,993.84,25331460096
2016-11-11,983.76,993.36,970.15,970.15,10668835840
2016-11-14,974.86,980.48,956.36,960.32,18553233408
2016-11-15,966.22,988.44,966.22,980.47,15406106624
2016-11-16,993.9,997.95,979.97,989.68,17376018432
2016-11-17,987.11,1001.02,983.65,995.89,16019219456
2016-11-18,992.38,995.5,984.48,990.77,9648386048
2016-11-21,995.37,1014.88,995.37,1014.88,12241324032
2016-11-22,1016.81,1027.55,1014.93,1016.84,34101813248
2016-11-23,1022.26,1024.23,1009.18,1016.95,7364577792
2016-11-24,1019.62,1031.63,1016.97,1028.86,22967650304
2016-11-25,1026.64,1030.79,1017.16,1018.51,9117476864
2016-11-28,1017.79,1021.72,1010.65,1018.18,11947730944
2016-11-29,1016.48,1017.99,1004,1005.82,12342118400
2016-11-30,1010.33,1034.53,1006.48,1029.05,37583593472
2016-12-01,1036.63,1053.05,1036.63,1047.43,30980306944
2016-12-02,1044.46,1054.52,1036.84,1050.21,30420645888
2016-12-05,1048.85,1072.86,1047.1,1069.1,14734209024
2016-12-06,1065.87,1076.23,1059.79,1059.97,40734756864
2016-12-07,1062.27,1071.07,1058.71,1066.75,9952276480
2016-12-08,1080.75,1097.39,1078.03,1097.39,46586654720
2016-12-09,1100.93,1110.14,1095.32,1110.14,72382783488
2016-12-12,1118.64,1151.98,1118.64,1148.59,52010315776
2016-12-13,1148.61,1164.15,1140.38,1164.15,29838755840
2016-12-14,1168.66,1170.51,1141.52,1148.92,27028572160
2016-12-15,1125.06,1141.24,1124.08,1138.07,41214021632
2016-12-16,1142.63,1148.61,1134.36,1135.56,44625944576
2016-12-19,1133.36,1139.62,1130.06,1130.06,23358601216
2016-12-20,1126.86,1142.74,1122.5,1142.54,12930306048
2016-12-21,1141.79,1153.5,1139.76,1140.88,23946536960
2016-12-22,1135.31,1137.19,1122.08,1125.8,12898095104
2016-12-23,1123.58,1133.13,1108.74,1117.92,13946842112
2016-12-26,1121.09,1131.8,1120.7,1124.65,5850996736
2016-12-27,1123.02,1136.93,1123.02,1135.79,10703586304
2016-12-28,1137.73,1144.46,1134.85,1138.31,15957114880
2016-12-29,1139.53,1147.99,1133.37,1144.26,33109764096
2016-12-30,1150.32,1152.33,1132.66,1152.33,57427460096
2017-01-03,1147.29,1194.92,1147.29,1189.32,20370089984
2017-01-04,1181.52,1182.7,1163.4,1176.69,15376549888
2017-01-05,1180.43,1191.26,1172.8,1180.31,16907445248
2017-01-06,1177.12,1179.94,1165.42,1172.59,13386390528
2017-01-09,1172.12,1176.14,1158.59,1160.27,10933159936
2017-01-10,1158.56,1175.91,1155.75,1175.01,20865855488
2017-01-11,1169.54,1174.09,1151.54,1155.5,20563537920
2017-01-12,1173.06,1181.98,1172.6,1175.28,15618900992
2017-01-13,1175.31,1177,1151.59,1158.19,21486270464
2017-01-16,1158.85,1164.97,1151.05,1151.05,18785083392
2017-01-17,1152.51,1162.25,1151.47,1156.47,8602023936
2017-01-18,1156.43,1166.34,1151,1151.65,30897344512
2017-01-19,1148.62,1157.36,1132.12,1136.62,24287846400
2017-01-20,1140.62,1143.04,1133.45,1138.99,13744635904
2017-01-23,1138.85,1141.56,1132.04,1137.67,15904517120
2017-01-24,1136.95,1155.47,1136.95,1155.38,17423022080
2017-01-25,1156.6,1161.26,1150.28,1159.79,16789548032
2017-01-26,1153.57,1163.91,1151.15,1163.62,32889939968
2017-01-27,1160.83,1195.61,1158.09,1195.61,33332635648
2017-01-30,1192.11,1192.11,1169.98,1175.64,20454113280
2017-01-31,1174.06,1175.73,1161.27,1164.15,14369946624
2017-02-01,1162.08,1167.53,1156.86,1167.53,10186540032
2017-02-02,1169.21,1181.44,1167.56,1171.42,11671933952
2017-02-03,1176.85,1190.4,1174.25,1190.4,13484981248
2017-02-06,1190.41,1196.99,1175.37,1178.52,12318237696
2017-02-07,1182.4,1182.4,1167.21,1179.21,8023003136
2017-02-08,1176.11,1176.11,1157.83,1164.65,10705854464
2017-02-09,1165.93,1171.98,1155.27,1163.19,10511062016
2017-02-10,1163.05,1169.2,1157.21,1164.21,6122560000
2017-02-13,1171.48,1180.81,1167.39,1173.17,12001695744
2017-02-14,1174.64,1179.19,1166.59,1173.97,10610907136
2017-02-15,1180.16,1180.41,1169.43,1172.59,13877725184
2017-02-16,1176.7,1179.96,1172.13,1176.11,6474097152
2017-02-17,1175.1,1175.14,1152.01,1152.21,13825131520
2017-02-20,1149.77,1158.11,1145.84,1150.39,9411184640
2017-02-21,1151.52,1165.45,1149.02,1161.65,10759885824
2017-02-22,1168.11,1169.03,1136.04,1146.01,12583593984
2017-02-24,1143.06,1146.13,1126.32,1129.09,9813390336
2017-02-27,1130.02,1139.04,1117.29,1117.29,27272820736
2017-02-28,1116.13,1116.82,1096.57,1099.46,34593345536
2017-03-01,1099.11,1115.19,1096.61,1109.39,16902571008
2017-03-02,1114.85,1120.94,1098.55,1099.82,19463657472
2017-03-03,1095.91,1108.26,1086.97,1108.26,25536354304
2017-03-06,1112.79,1121.82,1108.4,1110.46,12456654848
2017-03-07,1108.24,1109,1089.85,1097.44,26057492480
2017-03-09,1088.84,1088.84,1045.02,1046.9,79678611456
2017-03-10,1050.65,1064.19,1044.96,1055.93,50404704256
2017-03-13,1053.34,1069.14,1047.46,1069.14,19570556928
2017-03-14,1072.39,1078.37,1056.1,1063.69,16744320000
2017-03-15,1066.58,1075.5,1060.78,1062.61,11597334528
2017-03-16,1079.9,1100.76,1079.9,1096.29,26309494784
2017-03-17,1098.88,1116.19,1094.4,1111.89,19415287808
2017-03-20,1122.49,1128.46,1107.37,1121.4,20588042240
2017-03-21,1124.42,1139.73,1118.11,1121.63,20646479872
2017-03-22,1115.25,1123.17,1103.93,1123.17,22953347072
2017-03-23,1125.89,1133.84,1114.03,1124.35,18808920064
2017-03-24,1123.17,1131.45,1117.45,1124.66,11074915328
2017-03-27,1126.35,1126.35,1105.01,1114.66,25605507072
2017-03-28,1116.47,1125.58,1111.65,1125.58,19841187840
2017-03-29,1122.64,1126.94,1116.22,1124.91,17409533952
2017-03-30,1126.93,1139.17,1125.55,1137.26,14761348096
2017-03-31,1135.1,1137.34,1112.46,1113.76,12834235392
2017-04-03,1118.93,1127.43,1116.44,1122.98,13753286656
2017-04-04,1127.85,1137.07,1116.21,1135.98,12027358208
2017-04-05,1147.25,1157.45,1146.33,1152.49,13801740288
2017-04-06,1146.6,1150.39,1140.41,1148.75,15140885504
2017-04-07,1143.32,1143.64,1110.8,1113.45,20529956864
2017-04-10,1110.32,1110.47,1079.76,1084.26,25713780736
2017-04-11,1084.89,1103.55,1083.11,1091.08,34291423232
2017-04-12,1098.94,1102.49,1075.68,1078.72,17185189888
2017-04-13,1087.71,1090.83,1066.93,1089.39,24979505152
2017-04-14,1088.17,1088.31,1071.72,1073.15,9589682176
2017-04-17,1071.61,1095.58,1065.15,1094.27,9131117568
2017-04-18,1095.17,1098.48,1075.71,1077.21,13278259200
2017-04-19,1075.56,1085.07,1068.55,1068.55,12255825920
2017-04-20,1064.88,1083.65,1062.9,1083.35,17220911104
2017-04-21,1083.28,1094.54,1079,1084.17,14459387904
2017-04-24,1090.46,1116.58,1090.46,1116.58,18123347968
2017-04-25,1118.77,1124.1,1111.26,1120.89,20745265152
2017-04-26,1122.37,1124.9,1107.7,1119.11,21431203840
2017-04-27,1115.87,1119.24,1105.55,1106.92,14169232384
2017-04-28,1117.93,1123.23,1111.84,1114.43,22619174912
2017-05-02,1118.95,1129.49,1117.02,1120.22,10396632064
2017-05-03,1118.56,1120.37,1096.35,1096.35,13826461696
2017-05-04,1094.6,1101.51,1081.22,1081.22,13120261120
2017-05-05,1073.94,1085.68,1063.5,1085.68,18415243264
2017-05-10,1094.33,1111.64,1086.38,1111.64,9846526976
2017-05-11,1112.15,1116.85,1098.72,1105.83,8468078080
2017-05-12,1106.42,1106.91,1091.03,1099.75,7933242880
2017-05-15,1101.03,1119.98,1101.03,1119.98,14378387456
2017-05-16,1118.16,1120.99,1110.96,1112.95,24891533312
2017-05-17,1107.63,1109.78,1097.56,1104.3,13372595200
2017-05-18,1097.4,1098.09,1068.34,1076.8,16213629952
2017-05-19,1077.59,1092.26,1077.59,1087.75,21085644800
2017-05-22,1088.32,1093.48,1076.41,1083.58,12132664320
2017-05-23,1084.91,1098.93,1082.29,1096.83,13635129344
2017-05-24,1094.35,1100.92,1080.57,1087.59,21560420352
2017-05-25,1092.18,1100.05,1083.52,1083.52,8040738816
2017-05-26,1075.1,1078.95,1069.18,1073.04,11461823488
2017-05-29,1078.3,1085.75,1074.04,1085.75,6573152256
2017-05-30,1080.86,1080.86,1073.93,1074.81,14905183232
2017-05-31,1077.39,1079,1048.93,1053.3,20335540224
2017-06-01,1058.7,1060.08,1037.97,1045.63,15565788160
2017-06-02,1043.82,1046.02,1027.9,1046.02,16038840320
2017-06-05,1047.1,1055.15,1040.51,1044.34,8375505920
2017-06-06,1044.7,1047.08,1037.78,1041.23,5504366080
2017-06-07,1042.37,1050.31,1033.27,1034.31,8857665536
2017-06-08,1031.56,1038.5,1022.85,1038.5,13649481728
2017-06-09,1037.02,1044.68,1031.63,1041.49,11692631040
2017-06-13,1033.66,1035.82,1028.03,1030.99,9340462080
2017-06-14,1029.08,1030.05,1013.04,1013.78,11958693888
2017-06-15,1005.68,1005.68,972.08,991.96,52627611648
2017-06-16,990.04,1003.16,987.81,994.38,32025294848
2017-06-19,992.75,1001.25,992.01,998.34,13619569664
2017-06-20,997.23,1006.98,978.31,981.03,24729573376
2017-06-21,981.86,981.86,966.97,973.33,9437025280
2017-06-22,962.53,981.56,958.83,978.45,22680051712
2017-06-23,977.25,991.69,975.23,988.93,17434032128
2017-06-26,991.99,1001.93,987.87,992.84,7120453120
2017-06-27,995.27,1006.42,990.7,1003.79,15400528896
2017-06-28,993.97,1004.37,987.47,1002.83,12602232832
2017-06-29,1008.98,1014.55,998.49,1000.45,14751446016
2017-06-30,996.35,1006.39,995.1,1000.96,12116295680
2017-07-03,1008.41,1014.79,999.76,1009.42,7481578496
2017-07-04,1011.03,1019.97,1008.91,1017.59,7385627136
2017-07-05,1016.69,1020.16,1002.94,1007.88,9762027520
2017-07-06,1008.39,1012.11,1003.41,1011.79,9230234624
2017-07-07,998.51,998.51,990.51,995.24,8493774336
2017-07-10,998.27,1007.71,994.55,1006.14,9522785280
2017-07-11,1008.1,1010.52,993.57,1001.51,7900437504
2017-07-12,1005.55,1025.97,1005.55,1025.68,16598418432
2017-07-13,1024.76,1031.69,1022.11,1029.89,9430673408
2017-07-14,1031.82,1045.42,1028.09,1044.27,6465469952
2017-07-17,1046.76,1052.59,1035.96,1039.34,9115950080
2017-07-18,1038.43,1047.06,1035.48,1038.45,13450523648
2017-07-19,1027.17,1043.13,1023.67,1043.13,8861366272
2017-07-20,1042.35,1044.55,1036.43,1038.54,12291875840
2017-07-21,1040.35,1040.35,1021.99,1024.89,9041064960
2017-07-24,1019.35,1021.99,1006.83,1013.69,10008583168
2017-07-25,1014.17,1018.51,1004.79,1010.06,12576991232
2017-07-26,1014.25,1020.6,1010.56,1020.6,7924700672
2017-07-27,1026.16,1031.16,1024.18,1030.95,10040472576
2017-07-28,1027.6,1027.6,1007.49,1014.44,45809414144
2017-07-31,1014.15,1015.6,997.61,1007.14,18712715264
2017-08-01,1014.43,1022.92,1012.51,1014.24,11442004992
2017-08-02,1013.19,1023.16,1010.5,1021.42,16296139776
2017-08-03,1022.09,1030.25,1018.02,1029.41,10341777408
2017-08-04,1024.4,1028.16,1017.9,1026.73,8742490112
2017-08-07,1026.07,1036.51,1026.07,1032.68,7155256320
2017-08-08,1033.81,1048.69,1033.29,1048.69,20848371712
2017-08-09,1045.39,1045.39,1033.79,1034.98,16741712896
2017-08-10,1038.17,1042.56,1029.26,1029.26,13599590400
2017-08-11,1023.69,1025.59,1012.09,1022.41,14904332288
2017-08-14,1024.77,1033.5,1024.77,1031.13,6490750464
2017-08-15,1026.38,1027.99,1017.64,1027.45,10314801152
2017-08-16,1030.01,1036.63,1028.73,1029.76,8973982720
2017-08-17,1029.94,1036.47,1027.26,1034.05,5428428288
2017-08-18,1030.42,1030.42,1018.5,1027.85,9743731712
2017-08-21,1031.69,1038.06,1028.76,1034.29,5214244864
2017-08-22,1033.3,1040.64,1033.3,1039.44,4275516928
2017-08-23,1038.46,1044.96,1036.18,1044.96,9094771712
2017-08-24,1044.77,1050.53,1043.66,1049.96,8589678080
2017-08-25,1050.8,1061.12,1050.79,1060.49,12252174336
2017-08-28,1064.07,1070.77,1059.94,1068.75,9061022720
2017-08-29,1070.63,1070.63,1055.29,1067.58,10452468736
2017-08-30,1067.21,1084.41,1067.21,1084.41,37713350656
2017-08-31,1079.02,1098.46,1076.38,1095.84,24751392768
2017-09-01,1098.08,1103.54,1094.62,1100.58,34827337728
2017-09-04,1098.2,1099.49,1087.77,1091.83,23154712576
2017-09-05,1092.23,1103.11,1086.77,1100.83,30997000192
2017-09-06,1096.29,1107.5,1092.92,1106.7,17983559680
2017-09-07,1107.94,1121.55,1107.94,1110.73,11406117888
2017-09-08,1113.13,1124.39,1113.13,1119.61,16836702208
2017-09-11,1119.76,1129.43,1119.35,1127.16,0
2017-09-12,1126.48,1130.05,1120.89,1124.23,22923558912
2017-09-13,1124.25,1131.04,1118.09,1118.38,25055416320
2017-09-14,1116.82,1127.45,1112.43,1125.69,12266008576
2017-09-15,1123.93,1126.29,1115.78,1123.43,17238462464
2017-09-18,1123.49,1127.98,1116.28,1119.14,7493530624
2017-09-19,1115.13,1117.56,1107.79,1108.71,12931521536
2017-09-20,1110.33,1122.43,1108.31,1122.43,15973618688
2017-09-21,1114.84,1122.01,1110.21,1120.13,14664420352
2017-09-22,1120.25,1124.93,1117.59,1123.24,15850598400
2017-09-25,1123.83,1135.29,1119.28,1130.54,14666100736
2017-09-26,1133.57,1144.12,1127.26,1127.26,15711588352
2017-09-27,1128.99,1131.36,1120.62,1126.94,13899089920
2017-09-28,1126.28,1131.34,1117.07,1125.56,10633268224
2017-09-29,1126.72,1137.54,1122.45,1136.75,7523139584
2017-10-02,1138.21,1139.31,1127.8,1128.69,13239847936
2017-10-03,1129.82,1133.82,1125.48,1129.9,7789702656
2017-10-04,1129.46,1137.55,1127.38,1137.14,7743727104
2017-10-05,1134.15,1144.73,1133.12,1144.05,14940106752
2017-10-06,1140.9,1146.37,1132.13,1134.3,20645720064
2017-10-09,1133.75,1135.25,1126.35,1132.45,10320431104
2017-10-10,1131.84,1139.38,1130.38,1134.86,8784288768
2017-10-11,1134.16,1144.38,1133.7,1143.32,18131118080
2017-10-12,1144.65,1147.61,1139.7,1143.96,8629006336
2017-10-13,1144,1156.64,1143.85,1156.64,7757645312
2017-10-16,1158.31,1161.82,1154.31,1158.24,8222331392
2017-10-17,1157.25,1157.69,1144.18,1146.62,8547604992
2017-10-18,1149.85,1154.11,1146.03,1147.79,9718295552
2017-10-19,1148.78,1151.39,1135.24,1138.64,10656880640
2017-10-20,1142.02,1143.48,1131.72,1134.45,8375666688
2017-10-23,1136.13,1138.7,1129.71,1131.08,6644452352
2017-10-24,1129.89,1132.18,1125.93,1127.03,12022261760
2017-10-25,1127.59,1133.09,1118.13,1118.13,10015280128
2017-10-26,1117.97,1120.48,1111.34,1118.19,7478996480
2017-10-27,1116.4,1119.91,1105.5,1118.62,11532187648
2017-10-30,1122.69,1132.77,1120.14,1124.05,7354207744
2017-10-31,1122.74,1126.18,1113.41,1113.41,9254871040
2017-11-01,1118.34,1132.56,1117.12,1126.43,10652552192
2017-11-02,1124.58,1126.61,1116,1118.66,9112071168
2017-11-03,1122.89,1130.42,1107.65,1109.38,9916601344
2017-11-07,1115.89,1152.75,1115.89,1146.98,20098269184
2017-11-08,1143.77,1156.11,1138.01,1150.36,9644750848
2017-11-09,1149.83,1161.38,1147.41,1161.38,34369204224
2017-11-10,1160.76,1164.76,1154.82,1156.74,13241370624
2017-11-13,1154.41,1167.73,1148.72,1148.79,8863365120
2017-11-14,1149.5,1152.26,1136.86,1136.86,25803378688
2017-11-15,1129.65,1130.97,1116.47,1116.53,35517779968
2017-11-16,1117.27,1128.93,1109.72,1126.52,117130051584
2017-11-17,1127.37,1135.7,1124.25,1132.45,42553155584
2017-11-20,1137.36,1138.77,1124.89,1128.72,29502535680
2017-11-21,1131.96,1147.61,1131.79,1147.61,26203129856
2017-11-22,1148.73,1159.21,1148.73,1159.11,15155747840
2017-11-23,1163.1,1163.97,1155.49,1158.62,10128936960
2017-11-24,1158.09,1166.85,1153.85,1166.09,20093825024
2017-11-27,1165.15,1170.46,1157.89,1160.56,8983933952
2017-11-28,1155.11,1160.65,1148.16,1159.41,12382076928
2017-11-29,1159.59,1161.84,1141.79,1144.68,8787940352
2017-11-30,1139.75,1143.69,1126.53,1131.56,23358699520
2017-12-01,1133.41,1135.25,1124.57,1133.33,27621337088
2017-12-04,1125.86,1136.4,1113.29,1133.87,13298062336
2017-12-05,1134.55,1135.1,1128.54,1134.25,9701154816
2017-12-06,1132.08,1132.64,1123.4,1131.38,10666444800
2017-12-07,1127.97,1127.97,1117.27,1119.51,10771920896
2017-12-08,1121.82,1126.52,1114.91,1119.54,8162807296
2017-12-11,1120.62,1144.35,1120.62,1144.35,16773901312
2017-12-12,1149.04,1155.02,1145.27,1149.88,11034611712
2017-12-13,1143.32,1149.45,1137.91,1141.5,20372842496
2017-12-14,1146.04,1153.32,1143.8,1153.32,35879243776
2017-12-15,1153.39,1153.39,1142.28,1148.27,19030667264
2017-12-18,1149.32,1157.43,1139.84,1147.91,12799542272
2017-12-19,1145.92,1149.41,1134.58,1134.58,23666157568
2017-12-20,1134.67,1137,1128.48,1129.33,63459799040
2017-12-21,1127.59,1131.13,1121.63,1126.97,50989805568
2017-12-22,1129.88,1138.96,1128.9,1135.7,35378532352
2017-12-25,1138.43,1145.62,1138.3,1143.94,9676518400
2017-12-26,1144.24,1147.05,1138.29,1144.97,10872224768
2017-12-27,1147.57,1152,1145.48,1148.92,44816764928
2017-12-28,1148.94,1151.29,1143.33,1150.58,20211171328
2017-12-29,1151.75,1154.43,1142.11,1154.43,12916546560
2018-01-03,1154.44,1183.06,1154.44,1183.06,18374154240
2018-01-04,1185.05,1214.17,1185.05,1214.17,19938676736
2018-01-05,1216.67,1219.89,1208.53,1219.89,10607745024
2018-01-09,1222.38,1238.26,1222.38,1229.15,34502004736
2018-01-10,1232.7,1236.49,1225.14,1234.64,25498458112
2018-01-11,1233.17,1248.75,1227.05,1248.75,24728799232
2018-01-12,1253.7,1261.07,1242.66,1261.07,17738991616
2018-01-15,1261.35,1272.9,1259.71,1264.3,14685154304
2018-01-16,1264.95,1266.44,1245.38,1261.09,16664585216
2018-01-17,1254.23,1264.7,1241.19,1264.7,25022351360
2018-01-18,1265.78,1282.09,1264.37,1279.28,24777699328
2018-01-19,1280.91,1283.93,1265.53,1270.92,34593030144
2018-01-22,1269.72,1285.33,1269.72,1285.33,22084595712
2018-01-23,1289.89,1293.96,1270.25,1283.75,21136678912
2018-01-24,1284.39,1292.32,1274.09,1292.32,19434389504
2018-01-25,1296.23,1313.44,1296.23,1311.21,34102556672
2018-01-26,1305.25,1306.96,1281.37,1286.7,20232151040
2018-01-29,1285.65,1290.58,1272.79,1275.57,15070027776
2018-01-30,1270.71,1292.04,1266.48,1274.94,14927212544
2018-01-31,1273.24,1284.58,1269.26,1282.36,13437535232
2018-02-01,1284.7,1297.51,1279.82,1293.1,27554471936
2018-02-02,1297.49,1298.25,1269.58,1272.76,19677513728
2018-02-05,1266.03,1269.43,1254.93,1263.77,15787315200
2018-02-06,1229.83,1247.51,1220.95,1232.69,53659258880
2018-02-07,1245.1,1257.63,1239.07,1242.53,17145942016
2018-02-08,1229.76,1231.93,1210.69,1210.69,34577317888
2018-02-09,1189.53,1199.25,1177.54,1185.79,31708065792
2018-02-12,1194.4,1212.51,1194.4,1206.22,19739404288
2018-02-13,1213.57,1226.92,1210.6,1226.92,14773813248
2018-02-14,1232.01,1244.85,1218.3,1244.85,21628131328
2018-02-15,1259.77,1271.1,1259.55,1262.27,25468084224
2018-02-16,1265.9,1276.31,1255.05,1263.27,13770236928
2018-02-19,1260.9,1267.32,1255.93,1259.01,8055604224
2018-02-20,1258.51,1266.1,1254.93,1264.68,9203719168
2018-02-21,1263.31,1291.19,1260.51,1291.19,37153955840
2018-02-22,1285.67,1301.01,1280.56,1301.01,74578911232
2018-02-26,1311.29,1339.15,1311.29,1324.62,106026385408
2018-02-27,1332.58,1332.78,1310.84,1310.84,45671858176
2018-02-28,1308.81,1308.81,1285.47,1285.47,58452631552
2018-03-01,1278.07,1283.3,1266.51,1274.18,27844116480
2018-03-02,1272.17,1279.51,1248.07,1261.63,26184607744
2018-03-05,1270.91,1279.51,1267.7,1279.51,22085285888
2018-03-06,1291.3,1297.3,1281.43,1281.43,24641525760
2018-03-07,1278.3,1278.3,1255.27,1270.17,39929602048
2018-03-09,1270.45,1285.53,1262.96,1285.53,35706945536
2018-03-12,1288.38,1293.66,1278.96,1283.18,34728259584
2018-03-13,1282.12,1289.27,1273.38,1285.8,31387426816
2018-03-14,1278.06,1279.89,1251.19,1251.19,32963833856
2018-03-15,1254.94,1261.81,1243.26,1247.28,36823748608
2018-03-16,1246.5,1254.29,1235.44,1254.29,43705843712
2018-03-19,1259.71,1261.13,1241.28,1241.28,14648587264
2018-03-20,1242.79,1256.77,1234.3,1256,20887588864
2018-03-21,1256.27,1271.48,1255.1,1270.08,32321431552
2018-03-22,1280.14,1283.1,1255.5,1258.89,29315663872
2018-03-23,1248.96,1262.08,1245.29,1261.44,19340261376
2018-03-26,1256.89,1262.77,1229.43,1230.96,36718440448
2018-03-27,1238.82,1251.08,1235.89,1243.99,24401094656
2018-03-28,1237.98,1237.98,1222.47,1226.8,18479923200
2018-03-29,1229.72,1248.11,1229.72,1246.98,23382333440
2018-03-30,1253.78,1256.67,1245.77,1249.41,6490563072
2018-04-02,1252.44,1259.59,1234.06,1234.06,18137307136
2018-04-03,1238.14,1240.89,1229,1237.06,44378607616
2018-04-04,1239.15,1241.58,1224.57,1240.39,21733840896
2018-04-05,1244.96,1254.95,1243.45,1253.47,69417091072
2018-04-06,1248.24,1250.6,1233.98,1236.48,87456710656
2018-04-09,1230.82,1230.82,1082.45,1094.98,127943090176
2018-04-10,1085.74,1110.93,1042.82,1090.79,89915359232
2018-04-11,1085.64,1097.25,1047.62,1083.53,47918944256
2018-04-12,1111.36,1135.11,1106.76,1125.09,25468678144
2018-04-13,1122.86,1137.01,1098.5,1104.51,29989292032
2018-04-16,1095.31,1104.02,1081.73,1085.16,32613011456
2018-04-17,1122.02,1129.82,1105.99,1121.48,37388914688
2018-04-18,1123.17,1154.55,1118.49,1154.55,27169781760
2018-04-19,1165.27,1176.22,1148,1153.59,23749591040
2018-04-20,1154.58,1154.58,1139.6,1145.8,17137548288
2018-04-23,1145.36,1147.52,1122.14,1144.66,24139962368
2018-04-24,1151.03,1161.14,1148.76,1153.83,28892358656
2018-04-25,1144.3,1149.29,1132.62,1137.62,16415375360
2018-04-26,1138.1,1149.97,1131.91,1146.85,21886509056
2018-04-27,1150.13,1167.12,1146.4,1167.12,16589136896
2018-04-28,1162.42,1164.24,1161.83,1164.09,3121436928
2018-04-30,1161.71,1168.37,1150.81,1153.96,14841878528
2018-05-02,1153.31,1153.64,1133.4,1136.56,16971782144
2018-05-03,1133.5,1149.89,1128.22,1128.22,13466386432
2018-05-04,1138.98,1150.44,1135.95,1146.61,10668068864
2018-05-07,1155.49,1161.25,1147.62,1153.85,14488744960
2018-05-08,1146.88,1146.88,1131.77,1142.13,21696237568
2018-05-10,1154.23,1182.14,1154,1179.63,18289500160
2018-05-11,1183.4,1200.21,1181.76,1193.98,22378977280
2018-05-14,1193.53,1203.99,1185.94,1202.56,0
2018-05-15,1198.64,1198.64,1171.48,1178.76,41982390272
2018-05-16,1180.95,1190.85,1176.33,1189.77,23349743616
2018-05-17,1196.21,1196.45,1181.61,1181.61,42184249344
2018-05-18,1177.37,1185.82,1170.91,1173.14,24874713088
2018-05-21,1178,1193.83,1175.19,1191.86,20060602368
2018-05-22,1194.61,1202.04,1189.79,1202.04,12963595264
2018-05-23,1192.38,1193.33,1173.74,1174.71,15950274560
2018-05-24,1180.36,1184.62,1171.72,1173.63,17350105088
2018-05-25,1174.95,1184.22,1164.63,1169.93,18120204288
2018-05-28,1166.58,1170.27,1164.7,1167.21,10204039168
2018-05-29,1170.15,1171.05,1146.31,1154.9,19687135232
2018-05-30,1152.67,1168.27,1151.11,1162.96,33034250240
2018-05-31,1168.86,1175.91,1158.15,1162.98,130635292672
2018-06-01,1159.63,1173.53,1159.26,1164.37,80028311552
2018-06-04,1166.47,1182.69,1166.47,1179.78,32140982272
2018-06-05,1179.19,1184.92,1168.42,1172.77,20851851264
2018-06-06,1175.69,1179.26,1168.81,1177.73,17675419648
2018-06-07,1182.02,1186.46,1171.22,1171.22,20278710272
2018-06-08,1167.26,1167.45,1141.65,1142.9,43112996864
2018-06-09,1146.97,1153.1,1146.97,1149.19,4116503040
2018-06-11,1150.77,1157.75,1140.84,1142.02,20028049408
2018-06-13,1141.27,1149.83,1135.15,1147.57,27690776576
2018-06-14,1142.94,1148.86,1138.1,1140.97,18951245824
2018-06-15,1134.17,1137.66,1115.27,1117.04,25959657472
2018-06-18,1114.01,1115.09,1098.97,1100.63,40330764288
2018-06-19,1099.21,1101.36,1077.53,1096.92,30151292928
2018-06-20,1108.31,1121.99,1107.8,1119.21,34782908416
2018-06-21,1115.63,1121.07,1108.36,1110.79,30123689984
2018-06-22,1113.08,1131.53,1113.08,1125.41,22739527680
2018-06-25,1119.36,1129.46,1118.66,1120.23,19042332672
2018-06-26,1126.11,1130.24,1111.04,1113.6,14837159936
2018-06-27,1119.42,1133.61,1106.25,1124.84,22822363136
2018-06-28,1123.54,1129.77,1117.97,1125.13,31654901760
2018-06-29,1134.72,1154.16,1134.47,1154.16,22694373376
2018-07-02,1151.31,1162.59,1141.33,1151.66,26402457600
2018-07-03,1151.91,1155.69,1143.42,1147.47,14503166976
2018-07-04,1148.61,1151.79,1144.28,1147.53,13190169600
2018-07-05,1145.68,1171.64,1143.34,1171.64,14475060224
2018-07-06,1169.25,1176.4,1156.67,1173.47,914562048
2018-07-09,1176.52,1194.75,1176.52,1193.17,813940736
2018-07-10,1194.29,1202.42,1190.75,1202.42,1043575808
2018-07-11,1202.08,1202.08,1180.41,1186.36,1040729088
2018-07-12,1176.04,1183.09,1169.76,1177.5,1642050560
2018-07-13,1177.66,1189.35,1175.64,1189.35,1089429504
2018-07-16,1179.92,1191.71,1172.81,1180.64,23467776000
2018-07-17,1175.35,1175.35,1155.44,1165.14,16770831360
2018-07-18,1155.44,1157.23,1138.99,1144.72,1791881216
2018-07-19,1148.51,1148.51,1120.3,1124.43,344885248
2018-07-20,1122.46,1129.83,1112.63,1114.59,306905088
2018-07-23,1116.67,1134.08,1116.67,1129.92,352004096
2018-07-24,1131.03,1146.11,1130.8,1143.81,12077148160
2018-07-25,1125.05,1143.19,1124.58,1141.7,318571520
2018-07-26,1147.25,1152.6,1141.64,1148.79,932018176
2018-07-27,1147.86,1151.74,1138.09,1151.74,8596910080
2018-07-30,1147.92,1162.42,1141.15,1162.42,617150464
2018-07-31,1159.23,1173.06,1156.56,1173.06,2048680960
2018-08-01,1168.24,1170.02,1157.97,1160.09,1809537024
2018-08-02,1155.29,1158.14,1134.91,1140.96,2085026816
2018-08-03,1140.32,1145.08,1129.59,1145.08,12021140480
2018-08-06,1142.74,1146.02,1131.94,1138.57,1026093056
2018-08-07,1138.88,1152.1,1137.32,1147.16,1028498432
2018-08-08,1145.28,1146.48,1110.7,1113.78,32905123840
2018-08-09,1096.72,1098.8,1073.56,1097.33,1549303808
2018-08-10,1082.28,1091.64,1056.93,1056.93,1459136512
2018-08-13,1053.67,1069.46,1039.29,1059.76,0
2018-08-14,1066.98,1085.86,1065.19,1081.5,16633118720
2018-08-15,1083.39,1083.85,1048.01,1055.24,15171604480
2018-08-16,1062.11,1070.26,1058.61,1066.51,9692343296
2018-08-17,1065.74,1069.19,1048.7,1052.74,10265398272
2018-08-20,1064.87,1069.15,1061.89,1065.34,7792184320
2018-08-21,1067.64,1073.81,1056.52,1072.12,9975116800
2018-08-22,1075.29,1076.13,1056.01,1065.34,25536815104
2018-08-23,1062.29,1066.61,1042.11,1043.99,35481358336
2018-08-24,1043.56,1066.2,1040.96,1064.46,34806620160
2018-08-27,1071.46,1084.74,1068.64,1084.13,15817696256
2018-08-28,1079.5,1085.9,1075.71,1078.28,11608451072
2018-08-29,1075.32,1085.01,1070.92,1085.01,13694825472
2018-08-30,1091.99,1094.07,1072.95,1075.55,13886900224
2018-08-31,1074.87,1095.69,1069.86,1092.29,19334707200
2018-09-03,1093.21,1094.03,1082.58,1085.19,8359560704
2018-09-04,1086.38,1088.4,1074.79,1082.21,12202320896
2018-09-05,1078.99,1079.79,1068.88,1068.88,15227425792
2018-09-06,1070.76,1079.44,1053.46,1054.36,21281296384
2018-09-07,1056.02,1062.77,1048.89,1050.51,17939470336
2018-09-10,1048.29,1052.23,1040.52,1043.46,23960025088
2018-09-11,1042.98,1056.62,1040.89,1055.9,22603534336
2018-09-12,1061.7,1074.72,1056.99,1071.32,19110211584
2018-09-13,1067.85,1098.39,1067.85,1084.54,39254548480
2018-09-14,1088.94,1097.33,1080.8,1094.73,28329711616
2018-09-17,1093.13,1099.67,1086.65,1099.5,15755478016
2018-09-18,1098.97,1123.03,1098.97,1123.03,19887429632
2018-09-19,1124.8,1136.75,1122.49,1134.1,22579159040
2018-09-20,1134.06,1155.89,1133.03,1140.65,38136188928
2018-09-21,1141.45,1149.53,1136.44,1149.53,20778153984
2018-09-24,1150.93,1163.5,1150.75,1162.98,24679372800
2018-09-25,1164.77,1170.26,1156.96,1169.04,12224035840
2018-09-26,1169.47,1174.15,1156.26,1160.78,19361775616
2018-09-27,1160.41,1187.88,1158.98,1187.88,26581657600
2018-09-28,1183.98,1192.04,1175.25,1192.04,24095098880
2018-10-01,1192.55,1198.79,1181.13,1191.28,14498124800
2018-10-02,1201.35,1202.16,1175.73,1181.61,13163386880
2018-10-03,1179.2,1200.03,1179.2,1196.03,19010865152
2018-10-04,1192.06,1192.21,1159.37,1160.76,23577038848
2018-10-05,1155.59,1167.93,1152.11,1159.33,16366144512
2018-10-08,1159.2,1165.35,1147.63,1158.25,16879480832
2018-10-09,1163.93,1175.93,1156.46,1159.47,23969519616
2018-10-10,1162.79,1169.68,1139.85,1143.35,24394774528
2018-10-11,1123.66,1132.36,1112.49,1124.08,49039142912
2018-10-12,1128.68,1148.94,1128.68,1141.35,23641397248
2018-10-15,1146.14,1155.85,1139.78,1146.72,17592909824
2018-10-16,1145.53,1166.62,1144.39,1165.87,27875024896
2018-10-17,1168.53,1172.98,1153.94,1162.79,21227841536
2018-10-18,1158.69,1158.69,1137.85,1140.17,13379150848
2018-10-19,1139.87,1141.85,1125.35,1126.97,21756946432
2018-10-22,1129.07,1140.52,1116.54,1116.56,28846541442
2018-10-23,1111.76,1118.8,1103.27,1106.82,27645951204
2018-10-24,1111.42,1134.12,1108.37,1125.08,31678457727
2018-10-25,1114.26,1122.03,1105.71,1120.69,13323628664
2018-10-26,1116.83,1116.83,1088.01,1098.31,16689216360
2018-10-29,1097.96,1115.67,1092.71,1112.61,14448654060
2018-10-30,1104.48,1111.04,1094.63,1105.33,13522403636
2018-10-31,1111.3,1126.21,1111.3,1126.21,16738807760
2018-11-01,1125.14,1135.71,1119.5,1131.38,20272967603
2018-11-02,1133.24,1142.67,1130.51,1134.8,12818338241
2018-11-06,1133.18,1154.98,1133.18,1151.14,17635163609
2018-11-07,1148.74,1164.29,1140.15,1164.27,60046918681
2018-11-08,1161.99,1168.49,1152.72,1155.27,37507959822
2018-11-09,1145.07,1145.07,1114.2,1121.38,22617785337
2018-11-12,1113.74,1130.9,1113.74,1114.75,20833082889
2018-11-13,1107.87,1117.43,1100.05,1100.05,34152703491
2018-11-14,1095.6,1117.26,1088.43,1117.26,20804428941
2018-11-15,1119.54,1134.7,1119.54,1131.13,34280932978
2018-11-16,1140.91,1145.8,1131.04,1134.93,21444750603
2018-11-19,1134.05,1142.73,1131.19,1135.71,14116681093
2018-11-20,1138.95,1138.95,1107.43,1116.85,22320115495
2018-11-21,1112.38,1131.05,1112.38,1127.42,24660871386
2018-11-22,1131.27,1140.72,1127.34,1138.38,15435706903
2018-11-23,1136.94,1136.94,1110.54,1113.52,13741514370
2018-11-26,1115.68,1116.9,1072.96,1084.17,33276818717
2018-11-27,1085.12,1101.41,1085.12,1098.59,13810496782
2018-11-28,1099.75,1115.97,1096.28,1113.46,18342587244
2018-11-29,1123.14,1145.95,1123.14,1141.3,24897474287
2018-11-30,1139.11,1139.71,1119.59,1126.14,22626093174
2018-12-03,1138.57,1162.68,1138.57,1154.18,16556278046
2018-12-04,1156.01,1160.24,1150.19,1155.88,21224666660
2018-12-05,1142.93,1153,1135.75,1153,18537841272
2018-12-06,1154.13,1154.13,1121.57,1134.07,14220401243
2018-12-07,1138.14,1163.45,1134.97,1157.94,18708628015
2018-12-10,1151.15,1156.63,1135.39,1136.5,13039527773
2018-12-11,1133.23,1143.05,1127.72,1134.71,13573303042
2018-12-12,1135.59,1136.13,1122.64,1125.78,14125092835
2018-12-13,1123.6,1131.41,1120.95,1129.35,12486933490
2018-12-14,1130.53,1130.53,1111.85,1116.5,16864639073
2018-12-17,1115.54,1126.89,1111.01,1113.44,22734138421
2018-12-18,1110.35,1110.35,1095.48,1106.05,18729771618
2018-12-19,1099.17,1102.85,1089.32,1099.63,15815794906
2018-12-20,1096.71,1097.25,1081.28,1083.47,26376242876
2018-12-21,1082.43,1089.76,1071.03,1077.17,20177388669
2018-12-24,1071.6,1080.16,1066.6,1070.09,23739439499
2018-12-25,1064.93,1064.93,1034.34,1048.71,29128590838
2018-12-26,1051.55,1055.56,1045.52,1053.17,19315214764
2018-12-27,1062.31,1073.31,1052.82,1056.61,23837778342
2018-12-28,1055.08,1076.74,1055.08,1066.13,21819274785
2019-01-03,1069.39,1092.95,1063.63,1086.8,10284779076
2019-01-04,1090.96,1118.03,1090.96,1118.03,10267317044
2019-01-08,1116.61,1127.32,1114.38,1122.9,13566892770
2019-01-09,1127.09,1136.93,1124.42,1135.51,14328943873
2019-01-10,1139.22,1142.32,1129.77,1142.32,14407580796
2019-01-11,1146.76,1153.21,1140.65,1148.75,17499700487
2019-01-14,1146.37,1147.17,1132.37,1147.16,9289444499
2019-01-15,1146.97,1154.94,1139.57,1148.03,15473822098
2019-01-16,1148.09,1155.04,1146.36,1152.99,11080713998
2019-01-17,1156.42,1157.89,1148.25,1157.06,10747466890
2019-01-18,1164.95,1176.42,1163.4,1176.42,36649827597
2019-01-21,1175.84,1178.44,1171.09,1171.09,25116886740
2019-01-22,1170.32,1170.32,1162.16,1169.79,24082517720
2019-01-23,1168.43,1186.51,1167.86,1186.51,31021137248
2019-01-24,1187.07,1191.49,1180,1188.15,41533887640
2019-01-25,1191.17,1193.29,1181.96,1192.02,19002746070
2019-01-28,1193.15,1196.73,1175.14,1178.91,19737759333
2019-01-29,1177.62,1192.48,1169.42,1191.38,15161175531
2019-01-30,1190.83,1199.8,1187.72,1198.99,11742420763
2019-01-31,1210.89,1224.55,1210.89,1214.45,17514084925
2019-02-01,1213.7,1218.39,1205.28,1211.23,18134838298
2019-02-04,1213.36,1218.9,1209.37,1211.15,16934445527
2019-02-05,1212.45,1226.35,1212.45,1223.48,14329513051
2019-02-06,1222.94,1225.08,1214.68,1215.83,16850108019
2019-02-07,1213.51,1213.51,1197.06,1200.14,16707066285
2019-02-08,1199,1200.92,1189.94,1199.65,13337323559
2019-02-11,1198.87,1209.8,1198.81,1201.33,12344828982
2019-02-12,1201.34,1218.81,1201.34,1215.47,14770821399
2019-02-13,1212,1215.48,1190.79,1190.79,22855925744
2019-02-14,1165.36,1174.19,1152.4,1156.31,38546759361
2019-02-15,1165.08,1177.85,1165.08,1177.5,15793079244
2019-02-18,1182.85,1186.52,1167.92,1177.04,13312603423
2019-02-19,1174.6,1179.95,1164.89,1173.64,11363073376
2019-02-20,1179.37,1194.7,1179.37,1194.4,9210398336
2019-02-21,1194.97,1199.71,1184.5,1188.6,14828120755
2019-02-22,1186.97,1198.4,1186.14,1198.4,12193699520
2019-02-25,1200.37,1210.73,1195.27,1201.57,14514713496
2019-02-26,1196.9,1196.9,1186.37,1193.07,15072242205
2019-02-27,1196.57,1199.74,1183.38,1191.01,18396156997
2019-02-28,1191.84,1192.34,1181.25,1188.28,12420403204
2019-03-01,1188.8,1194.4,1184.65,1187.35,11584778102
2019-03-04,1184.34,1190.28,1182.72,1185.83,8674822799
2019-03-05,1181.41,1185.63,1177.43,1180.15,19434426023
2019-03-06,1182.11,1193.91,1182.11,1191.51,11570617119
2019-03-07,1189.81,1190.94,1177.53,1179.58,12333373648
2019-03-11,1176.03,1179.59,1173.11,1176.71,14166188121
2019-03-12,1179.2,1188.37,1178.78,1183.34,14683415788
2019-03-13,1180.97,1189.14,1177.89,1189.14,22324418286
2019-03-14,1189.58,1193.21,1179.67,1181.96,19550805341
2019-03-15,1182.78,1196.75,1182.78,1196.75,39136969842
2019-03-18,1204.05,1218.35,1202.02,1213.35,27453822291
2019-03-19,1216.26,1223.2,1214.54,1219.78,10646311659
2019-03-20,1220.05,1227.16,1216.9,1226.26,16040829532
2019-03-21,1235.79,1243.54,1234.21,1237.68,21377441248
2019-03-22,1237,1239.54,1209.35,1213.4,14521260686
2019-03-25,1212.07,1229.69,1205.19,1228.34,14950814306
2019-03-26,1228.32,1236.19,1223.94,1229.96,12002408196
2019-03-27,1228.45,1229.43,1207.23,1207.23,7900927534
2019-03-28,1208.84,1212.64,1203.42,1207.31,6487564645
2019-03-29,1209.75,1220.22,1195.19,1198.11,21403365959
2019-04-01,1199.31,1217.66,1199.31,1214.29,14627729491
2019-04-02,1219.43,1222.34,1211.18,1216.2,11694722654
2019-04-03,1220.99,1232.56,1220.99,1224.35,21238446840
2019-04-04,1222,1224,1214.78,1219.94,7876569839
2019-04-05,1219.6,1229.27,1219.6,1225.84,11255141405
2019-04-08,1225.74,1240.16,1225.74,1240.16,11845428655
2019-04-09,1244.32,1252.85,1243.24,1248.38,20040941955
2019-04-10,1247.98,1263.6,1245.1,1262.48,68932277212
2019-04-11,1262.78,1266.07,1245.17,1245.17,15843868549
2019-04-12,1243.74,1260.42,1243.74,1253.44,14328965350
2019-04-15,1255.83,1260.46,1242.98,1246.99,17211189406
2019-04-16,1248.56,1258.53,1244.86,1255.45,18530061349
2019-04-17,1259.75,1269.66,1259.75,1265.51,12719374737
2019-04-18,1266.51,1266.51,1254.29,1262.28,13269747416
2019-04-19,1263.05,1265.6,1259.47,1260.82,5501041555
2019-04-22,1262.83,1276.98,1262.83,1275.59,7755891909
2019-04-23,1277.53,1284.91,1271.58,1277.71,26018615306
2019-04-24,1279.79,1279.79,1258.08,1263.97,25899997176
2019-04-25,1262.51,1263.2,1244.8,1245.98,15062365958
2019-04-26,1247.18,1248.27,1240.18,1247.01,13049462342
2019-04-29,1247.8,1255.35,1247.36,1254.96,8033557019
2019-04-30,1255.83,1255.9,1244.98,1248.39,14160232992
2019-05-02,1247.09,1249.41,1236.94,1238.05,6692129335
2019-05-03,1239.21,1250.77,1239.21,1248.39,9095649581
2019-05-06,1243.52,1245.59,1228.39,1245.59,6338028683
2019-05-07,1245.91,1247.79,1235.09,1237.86,9864513252
2019-05-08,1234.93,1239.82,1229.01,1233.05,7499677389
2019-05-10,1228.82,1229.69,1210.75,1213.79,10905554577
2019-05-13,1215.63,1221.49,1206.96,1207.57,11006500722
2019-05-14,1208,1243.96,1208,1241.51,12264568819
2019-05-15,1246.28,1251.16,1239.02,1247.02,19499221713
2019-05-16,1243.79,1266.52,1243.63,1261.33,9978247240
2019-05-17,1255.98,1259.31,1252.02,1254.68,11879697282
2019-05-20,1255.83,1263.62,1252.37,1256.22,12164988172
2019-05-21,1257.2,1280.99,1256.4,1279.12,11036715350
2019-05-22,1281.02,1296.75,1276.34,1292.79,12912511479
2019-05-23,1288.79,1288.79,1269.62,1275.42,107771342587
2019-05-24,1273.67,1290.79,1273.67,1279.11,138469423344
2019-05-27,1280.01,1288.12,1279.52,1288.12,20494094574
2019-05-28,1287.34,1289.61,1264.86,1271.15,41382850181
2019-05-29,1269.23,1277.66,1262.13,1275.92,34745389786
2019-05-30,1282.56,1291.06,1280.7,1286.52,32325341078
2019-05-31,1283.38,1288.15,1268.37,1287.09,17283295926
2019-06-03,1280.99,1323.06,1273.89,1315.22,39219420246
2019-06-04,1314.22,1321.39,1299.06,1307.55,22987700606
2019-06-05,1308.59,1314.09,1300.54,1303.35,90512065652
2019-06-06,1301.74,1321.02,1301.05,1319.85,38370639658
2019-06-07,1323.75,1330.41,1320.48,1325.95,20355900722
2019-06-10,1327.75,1337.63,1327.01,1335.71,26468030273
2019-06-11,1321.82,1347.37,1321.67,1343.33,79256080980
2019-06-13,1342.1,1346.98,1332.72,1346.98,27673069043
2019-06-14,1345.14,1355.69,1341.05,1341.05,23223333931
2019-06-17,1339.5,1350.84,1336.32,1340.9,24132959833
2019-06-18,1338.3,1359.63,1334.56,1359.23,23047426599
2019-06-19,1359.51,1366.49,1354.05,1361.14,21652427981
2019-06-20,1362.52,1391.72,1362.52,1391.21,36679641387
2019-06-21,1390.86,1391.03,1365.48,1375.02,36268249034
2019-06-24,1381.01,1389.27,1380.99,1387.06,41861513505
2019-06-25,1389.96,1392.61,1373.32,1380.87,22212965497
2019-06-26,1380.58,1388.91,1376.89,1386.63,16648110854
2019-06-27,1386.14,1396.06,1381.34,1388.07,15794837582
2019-06-28,1387.33,1393.63,1380.06,1380.52,11860045433
2019-07-01,1383.57,1409.68,1383.57,1401.64,23522425117
2019-07-02,1402.12,1405.4,1391.08,1398.26,12045705006
2019-07-03,1398.24,1402.34,1389.87,1401.52,13872924674
2019-07-04,1404.6,1411.53,1399.56,1411.53,76892049770
2019-07-05,1410.91,1412.97,1397.41,1398.75,43099181229
2019-07-08,1393.62,1399.55,1384.05,1399.55,90774041946
2019-07-09,1395.92,1399.16,1390.74,1394.86,57474298464
2019-07-10,1392.56,1409.39,1386.15,1407.64,86586264237
2019-07-11,1408.78,1413.52,1391.86,1398.88,88860839998
2019-07-12,1397.71,1398.55,1379.5,1387.87,71175062121
2019-07-15,1392.92,1396.67,1385.59,1386.52,49487710908
2019-07-16,1384.53,1385.18,1372.76,1382.09,32614333195
2019-07-17,1357.09,1366.94,1354.8,1361.58,35322754054
2019-07-18,1354.3,1359.25,1348.96,1349.76,36633188927
2019-07-19,1359.44,1365.27,1350.33,1350.69,22307341035
2019-07-22,1349.12,1353.41,1341.17,1341.17,54501610015
2019-07-23,1341.54,1351.07,1338.99,1345.48,27618763442
2019-07-24,1350.01,1351.31,1336.94,1339.62,23748047633
2019-07-25,1333.57,1362.08,1326.48,1346.91,25081334863
2019-07-26,1343.71,1361.88,1342.53,1348.3,23885714956
2019-07-29,1350.11,1355.55,1346.47,1353.61,15104818257
2019-07-30,1355.91,1358.09,1349.01,1352.89,12875831882
2019-07-31,1358.07,1364.84,1352.84,1360.04,16446162797
2019-08-01,1350.46,1352.72,1339.54,1346.4,18954615303
2019-08-02,1325.48,1325.48,1290.18,1293.19,64526943134
2019-08-05,1287.11,1294.89,1279.29,1282.29,30798858699
2019-08-06,1276.22,1300.77,1276.1,1294.5,21466915763
2019-08-07,1294.94,1306.53,1280.59,1284.91,36399754195
2019-08-08,1298.77,1308.42,1298.77,1303.8,59905210719
2019-08-09,1306.05,1307.73,1289.19,1289.47,17210598763
2019-08-12,1296.69,1301.17,1287.47,1294.12,15319997948
2019-08-13,1294.95,1306.46,1277.83,1297.85,30351003274
2019-08-14,1302.88,1304.47,1255.79,1259.68,37049963098
2019-08-15,1260.76,1268.29,1241.5,1250.13,32598184299
2019-08-16,1257.3,1261.04,1239.81,1239.81,22504170838
2019-08-19,1244.4,1253.34,1233.25,1247.53,25234057416
2019-08-20,1248.39,1265.22,1245.85,1264.59,40962327089
2019-08-21,1267.54,1281.8,1262.89,1280.19,21802613418
2019-08-22,1280.98,1288.07,1276.39,1282.63,19206483213
2019-08-23,1286.45,1288.35,1268.07,1268.45,27095442232
2019-08-26,1265.4,1275.91,1260.45,1268.25,19294802721
2019-08-27,1268.86,1269.98,1248.32,1258.6,21384163192
2019-08-28,1260.45,1267.41,1251.24,1266.71,16165601078
2019-08-29,1264.18,1284.94,1262.12,1284.94,25880700636
2019-08-30,1285.55,1297.68,1284.94,1293.32,25220304533
2019-09-02,1293.9,1310.53,1292.86,1309.22,35741991209
2019-09-03,1306.76,1307.28,1297.74,1303.49,26531795281
2019-09-04,1315.1,1332.73,1315.1,1330.77,178840897122
2019-09-05,1332.36,1344.29,1332.36,1337.92,123141634433
2019-09-06,1334.57,1342.38,1328.02,1340.52,37206170059
2019-09-09,1343.16,1349.66,1336.73,1340.14,24921140946
2019-09-10,1338.65,1343.95,1330.63,1343.95,59942079857
2019-09-11,1342.55,1358.48,1339.11,1354.68,37267507250
2019-09-12,1354.56,1364.76,1350.13,1361.05,38807616873
2019-09-13,1360.97,1370.77,1359.46,1368.93,27827219563
2019-09-16,1376.21,1396.09,1375.57,1396.09,23686081537
2019-09-17,1393.3,1399.18,1374.5,1381.5,29088306726
2019-09-18,1379.67,1382.47,1375.32,1382.16,31062458592
2019-09-19,1382.32,1386.99,1373.27,1378.06,21701074777
2019-09-20,1376.21,1379.41,1368.52,1377.38,20988377587
2019-09-23,1374.36,1375.25,1363.72,1373.49,13668332691
2019-09-24,1374.41,1379.26,1355.88,1358.8,65119052161
2019-09-25,1353.39,1354.01,1340.37,1354.01,25742293153
2019-09-26,1353.18,1363.08,1350.05,1359.59,35673153843
2019-09-27,1360.21,1360.58,1347.69,1347.72,10993626285
2019-09-30,1344.13,1347.99,1331.95,1333.91,17532958618
2019-10-01,1335.64,1346.14,1328.84,1329.37,11416093288
2019-10-02,1330.69,1331.5,1311.1,1313.75,29626081433
2019-10-03,1313.97,1317.6,1300.45,1307.01,44817773968
2019-10-04,1309.73,1319.88,1309.15,1311.65,17387357842
2019-10-07,1313.9,1322.1,1305.72,1320.25,20152732562
2019-10-08,1319.14,1324.75,1304.09,1306.39,21294247756
2019-10-09,1306.81,1321.61,1306.26,1317.48,15740609546
2019-10-10,1315.34,1330.92,1310.39,1330.92,15099372071
2019-10-11,1330.97,1341.69,1328.41,1329.63,36954153058
2019-10-14,1329.57,1332.18,1319.31,1321.13,14473839341
2019-10-15,1321.24,1331.78,1318.35,1331.03,16799997199
2019-10-16,1330.57,1348.18,1329.74,1347.43,13838543636
2019-10-17,1349.24,1356.29,1346.76,1353.49,10844383345
2019-10-18,1350.05,1358.63,1349.15,1355.27,36384494280
2019-10-21,1363.43,1369.06,1358.29,1365.14,52456512076
2019-10-22,1367.67,1387.68,1366.73,1387.68,26919125887
2019-10-23,1382.83,1392.47,1377.96,1392.47,55637947558
2019-10-24,1390.68,1413.63,1390.54,1413.63,30701270440
2019-10-25,1414.15,1423.14,1403.03,1421.2,33192715447
2019-10-28,1420.31,1431.99,1409.27,1411.92,24731118167
2019-10-29,1412.45,1424.05,1405.02,1424.05,16114096589
2019-10-30,1419.81,1436.74,1416.43,1431.9,37097821424
2019-10-31,1439.21,1451.06,1417.49,1422.92,30381278128
2019-11-01,1422.26,1455.44,1419.92,1455.44,17974860157
2019-11-05,1463.31,1473.68,1455.2,1460.5,33894100130
2019-11-06,1463.46,1471.38,1453.12,1471.38,97161480902
2019-11-07,1468.6,1487.82,1463.29,1487.03,54421367005
2019-11-08,1486.56,1486.56,1457.39,1468.17,104174314025
2019-11-11,1464.32,1466.12,1455.96,1460.84,98237464117
2019-11-12,1461.37,1470.85,1447.83,1449.35,78512502101
2019-11-13,1443.19,1443.19,1431.01,1437.85,74305628263
2019-11-14,1438.67,1448.4,1425.6,1436.98,49945921333
2019-11-15,1440.29,1450.84,1436.21,1449.42,26956805085
2019-11-18,1456.17,1461.2,1436.74,1443.02,25809133490
2019-11-19,1445.16,1455.75,1442.69,1451.64,26963381091
2019-11-20,1449.08,1451.91,1433.6,1448.4,27941174737
2019-11-21,1449.8,1456.6,1445.01,1454.74,23021278871
2019-11-22,1453.42,1468.4,1451.5,1455.42,16935190806
2019-11-25,1456.72,1462.4,1450.92,1454.63,13312814066
2019-11-26,1455.84,1458.79,1437.99,1440.95,24310262486
2019-11-27,1444.41,1449.88,1437.92,1441.08,12593126701
2019-11-28,1441.25,1442.47,1431.35,1439.18,19998019130
2019-11-29,1438.47,1440.36,1428.29,1438.45,21709316426
2019-12-02,1438.81,1448.98,1432.66,1432.81,27203559551
2019-12-03,1432.13,1435.81,1414.06,1414.06,31284758656
2019-12-04,1417.91,1433.56,1410.61,1430.03,22455379288
2019-12-05,1430.44,1434.16,1421.61,1430.39,12660596621
2019-12-06,1433.89,1448.57,1431.47,1448.34,18413487915
2019-12-09,1448.82,1458.81,1445.67,1456.79,19521013810
2019-12-10,1458.08,1460.43,1446.27,1454.23,19344228737
2019-12-11,1454.75,1466.7,1453.87,1463.15,14399664907
2019-12-12,1476.9,1502.21,1476.33,1496.96,20010351973
2019-12-13,1499.36,1514.94,1497.25,1501.42,48268960419
2019-12-16,1504.04,1520.21,1502.94,1517.16,29718219611
2019-12-17,1519.79,1521.77,1512.96,1520.6,20333877672
2019-12-18,1520.18,1524.48,1511.82,1522.51,30320328445
2019-12-19,1514.4,1526.37,1511.06,1519.49,39848611264
2019-12-20,1522.1,1530.41,1519.06,1523.77,22071382759
2019-12-23,1522.85,1535,1522.14,1535,13982083002
2019-12-24,1535.59,1541.58,1534.99,1540.46,12537887163
2019-12-25,1541.59,1549.88,1541.31,1544.12,15123628478
2019-12-26,1541.05,1546.42,1533.76,1534.85,11793771255
2019-12-27,1533.81,1552.73,1533.81,1549.4,20821893232
2019-12-30,1549.59,1558.23,1545.3,1548.92,13809833928
2020-01-03,1554.72,1567.71,1553.8,1564.18,14931915752
2020-01-06,1560.36,1568.35,1550.1,1568.35,11296989922
2020-01-08,1567.72,1590.05,1563.38,1589.08,31953267049
2020-01-09,1597.24,1607.05,1591.26,1601.74,37506625734
2020-01-10,1602.4,1614.69,1594.01,1614.69,37701534940
2020-01-13,1612.38,1620,1608.66,1619.73,38293918584
2020-01-14,1622.41,1625.61,1602.05,1604.96,60893172127
2020-01-15,1604.03,1613.77,1588.85,1602.29,69705173567
2020-01-16,1608.93,1618.1,1608.85,1612.72,40996653235
2020-01-17,1615.15,1641.72,1614.9,1637.75,41860593706
2020-01-20,1640.5,1651.81,1640.39,1646.6,56008342281
2020-01-21,1644.18,1644.18,1622.58,1634.32,166350302501
2020-01-22,1635.64,1642.47,1612.87,1612.87,58426604121
2020-01-23,1611.12,1614.98,1593.82,1596.11,54013310381
2020-01-24,1601.66,1614.68,1597.62,1599.82,50555473866
2020-01-27,1584.97,1584.97,1541.9,1541.9,60699503207
2020-01-28,1549.47,1572.55,1531.83,1572.23,35952684309
2020-01-29,1581.07,1583.96,1563.89,1570.65,46504192317
2020-01-30,1565.6,1565.78,1544.55,1544.55,34645109623
2020-01-31,1559.98,1568,1517.07,1517.07,40936523752
2020-02-03,1509.2,1530.86,1507.3,1521.16,34924328192
2020-02-04,1523.91,1549.93,1523.84,1547.19,45140172073
2020-02-05,1550.18,1579.27,1538.34,1560.48,50533166170
2020-02-06,1569.33,1578.34,1534.19,1539.42,42314883790
2020-02-07,1542.11,1547.97,1506.25,1518.23,26797325142
2020-02-10,1517.68,1530.03,1495.25,1503.95,41207158486
2020-02-11,1509.16,1547.96,1509.16,1539.56,35504942448
2020-02-12,1542.81,1557.71,1542.09,1557.44,25935554241
2020-02-13,1553.32,1554.2,1531,1543.5,42186764364
2020-02-14,1541.28,1549.95,1528.22,1534.89,16821513519
2020-02-17,1535.16,1546.87,1535.16,1543.25,15056278954
2020-02-18,1540.6,1540.95,1510.96,1515.54,33203083872
2020-02-19,1525.01,1544.62,1525.01,1542.08,22068466822
2020-02-20,1546.35,1552.04,1535.81,1535.81,18051132999
2020-02-21,1525.88,1531.48,1515.68,1524.71,29098771887
2020-02-25,1504.06,1506.85,1445.96,1446.11,65862961468
2020-02-26,1442.87,1464.33,1419.68,1461.22,62781800185
2020-02-27,1438.28,1443.88,1381.02,1386.2,54644419059
2020-02-28,1359.93,1362.43,1282.12,1299.69,111515752966
2020-03-02,1332.74,1367.71,1279.62,1303.47,77671433072
2020-03-03,1336.1,1358.81,1320.93,1358.03,62894180523
2020-03-04,1336.3,1364.51,1327.34,1348.19,36910905981
2020-03-05,1356,1363.73,1319.17,1323.82,32891451282
2020-03-06,1291.47,1300.03,1238.57,1257.96,77822184668
2020-03-10,1149.81,1181.44,1055.78,1094.18,133903936011
2020-03-11,1117.85,1130.62,1076.81,1086.18,73389962553
2020-03-12,1042.2,1042.2,954.21,966.4,170205427872
2020-03-13,958.29,1054.41,957.19,991.69,145829728511
2020-03-16,996.53,998.33,910.73,966.93,130380277732
2020-03-17,955.12,985.24,910.71,934.66,104100728376
2020-03-18,915.71,915.74,828.16,832.26,98799904182
2020-03-19,831.46,908.75,808.79,902.63,114203409206
2020-03-20,926.19,979.93,914.16,924.22,128463608636
2020-03-23,889.95,916.3,860.74,883.78,88259389312
2020-03-24,929.89,978.23,929.89,965.32,74454224790
2020-03-25,989.49,1027.62,943.02,981.69,146387389350
2020-03-26,986.43,1022.02,959.31,1017.03,71204079462
2020-03-27,1013.15,1015.89,946.26,955.34,67867636780
2020-03-30,950.2,962.6,926.8,958.54,82801055424
2020-03-31,979.27,1014.51,979.27,1014.44,83029673113
2020-04-01,990.15,994.61,978.34,987.75,62583123937
2020-04-02,1011.8,1038.2,984.43,1034.06,89995133339
2020-04-03,1038.92,1070.42,1031.06,1049.88,78572525174
2020-04-06,1069.66,1090.81,1059.31,1083.43,94939372655
2020-04-07,1097.82,1122.88,1087.08,1099.76,143551444844
2020-04-08,1091.53,1114.6,1083.5,1114.6,67737242394
2020-04-09,1132.27,1170.27,1119.82,1155.49,134287216594
2020-04-10,1136.22,1148.6,1127.84,1142.07,66718096470
2020-04-13,1142.9,1148.58,1118.87,1124.97,75623146503
2020-04-14,1133.95,1151.65,1127.34,1133.23,62301323468
2020-04-15,1129.49,1129.49,1045.66,1046.88,96279251915
2020-04-16,1057.13,1087.54,1037.69,1066.91,92175836541
2020-04-17,1083.27,1092.54,1068.93,1078.69,43953949087
2020-04-20,1075.22,1079.75,1055.71,1068.32,44395074383
2020-04-21,1037.69,1037.89,992.32,1012.15,65475567820
2020-04-22,1011.38,1071.66,1007.03,1066.01,61795341096
2020-04-23,1079.15,1110.19,1071.57,1099.67,52659229223
2020-04-24,1090.46,1103.77,1074.06,1081.32,47388647773
2020-04-27,1086.06,1099.35,1081.49,1083.68,25571983208
2020-04-28,1085.86,1125.38,1081.72,1109.6,60897552598
2020-04-29,1117.72,1147.37,1117.72,1144.64,43453541243
2020-04-30,1157.93,1169.88,1121.78,1125.03,48828714484
2020-05-04,1111.28,1111.28,1080.63,1099.42,35265106079
2020-05-05,1117,1135.4,1115.99,1133.16,32238038319
2020-05-06,1135.74,1139.51,1106.06,1111.43,36385700383
2020-05-07,1112.34,1138.22,1111.73,1126.48,29245266091
2020-05-08,1125.66,1139.86,1116.25,1136.34,30172237084
2020-05-12,1130.71,1143.44,1123.33,1137.28,23742974499
2020-05-13,1124.29,1132.75,1110.37,1110.37,39305556682
2020-05-14,1106.25,1113.94,1086.36,1102.98,33324220974
2020-05-15,1121.47,1134.34,1107.49,1107.49,25671170233
2020-05-18,1122.71,1167.88,1122.71,1167.88,29246252108
2020-05-19,1171.43,1183.77,1168.09,1177.24,37350547320
2020-05-20,1176.02,1225.47,1173.7,1225.47,34973232808
2020-05-21,1226.09,1243.27,1196.62,1206.28,41375497330
2020-05-22,1194.86,1197.84,1174.89,1188.47,26396460949
2020-05-25,1195.96,1213.41,1195.96,1213.41,17380450089
2020-05-26,1220.59,1243.38,1220.45,1224.99,35753858248
2020-05-27,1222.91,1234.83,1197.84,1212.2,45371361367
2020-05-28,1219.22,1241.77,1212.86,1241.77,47375773622
2020-05-29,1236.36,1236.36,1210.57,1219.76,45621856260
2020-06-01,1240.08,1253.35,1234.35,1247.61,44612790396
2020-06-02,1258.1,1283.71,1255.83,1277.85,50430717408
2020-06-03,1290.27,1301.88,1277.22,1301.88,52984865199
2020-06-04,1295.23,1296.34,1252.14,1257.31,54994745759
2020-06-05,1276.59,1290.91,1268.12,1285.78,37243639654
2020-06-08,1287.32,1306.08,1279.23,1288.71,43864621025
2020-06-09,1295.42,1299.59,1263.75,1284.31,34207299710
2020-06-10,1284.27,1287.78,1266.02,1277.58,29768030612
2020-06-11,1267.99,1267.99,1237.16,1238.11,42079880239
2020-06-15,1198.42,1222.85,1197.37,1221.6,35959695776
2020-06-16,1243.48,1264.09,1236.69,1242.72,36125950810
2020-06-17,1247.75,1257.77,1233.65,1237.93,31851048719
2020-06-18,1235.27,1241.9,1221.75,1230.71,40221314295
2020-06-19,1234.88,1259.65,1234.88,1249.67,60924521045
2020-06-22,1249.47,1258.09,1235.75,1256.77,41606250722
2020-06-23,1264.34,1282.67,1263.77,1281.18,25663669884
2020-06-25,1258.02,1262.33,1242.32,1257.18,33898537416
2020-06-26,1268.89,1270.36,1237.02,1246.74,25988248629
2020-06-29,1241,1249.32,1230.13,1239.81,22455522588
2020-06-30,1246.93,1250.32,1212.63,1212.63,25597645578
2020-07-02,1222.73,1250.57,1220.84,1248.28,27347952588
2020-07-03,1245.05,1252.6,1229.55,1235.18,19282588804
2020-07-06,1246.84,1266,1241.93,1247.14,31861866529
2020-07-07,1240.89,1251.53,1229.91,1247.83,24904425919
2020-07-08,1240.6,1250.4,1238.83,1245.54,32362956271
2020-07-09,1242.94,1252.2,1230.73,1234.42,28566882092
2020-07-10,1229.46,1245.65,1221.96,1245.65,25068107831
2020-07-13,1249.86,1257.73,1233.2,1234.5,24125270126
2020-07-14,1221.19,1221.24,1197.23,1216.79,41475061815
2020-07-15,1212.88,1228.36,1210.61,1219.26,22922694224
2020-07-16,1216.67,1222.15,1208.63,1219.93,16430017516
2020-07-17,1213.16,1218.23,1209.44,1216.17,19088459246
2020-07-20,1214.76,1235.85,1207.49,1235.85,115355014076
2020-07-21,1242.99,1266.23,1242.99,1259.72,148193320469
2020-07-22,1257.73,1266.02,1250.79,1255.1,54529289939
2020-07-23,1262.61,1274.43,1254.11,1261.62,41870097629
2020-07-24,1249.86,1258.09,1243.62,1255.98,33650657550
2020-07-27,1260.32,1276.32,1260.32,1266.16,97803270240
2020-07-28,1272.73,1277.82,1249.89,1257.69,34646702830
2020-07-29,1255.89,1270.38,1254.15,1266.01,48376028451
2020-07-30,1265.6,1266.81,1227.2,1232.35,51736504377
2020-07-31,1250.02,1251.13,1232.99,1234.44,32054530175
2020-08-03,1235.2,1260.44,1235.07,1257.42,71014330860
2020-08-04,1264.53,1269.81,1247.14,1260.16,46462464043
2020-08-05,1265.72,1297.74,1265.14,1295.27,192903911133
2020-08-06,1296.2,1299.63,1278.49,1282.44,88953340756
2020-08-07,1286.37,1286.37,1267.12,1271.43,103731085600
2020-08-10,1271.97,1280.41,1267.96,1267.96,42305753235
2020-08-11,1268.93,1301.19,1268.93,1296.01,63919262855
2020-08-12,1288.04,1307.12,1283.6,1307.12,43093054548
2020-08-13,1306.74,1326.13,1304.96,1326.13,38916413634
2020-08-14,1328.2,1328.2,1306.16,1323.8,27472305901
2020-08-17,1327.78,1336.54,1256.71,1308.71,39349648929
2020-08-18,1306.53,1322.99,1303.63,1311.52,22430189986
2020-08-19,1312.48,1322.48,1308.49,1316.32,20691573644
2020-08-20,1308.75,1308.75,1272.81,1272.81,33638917735
2020-08-21,1286.6,1291.11,1252.91,1262.01,38714075207
2020-08-24,1265.93,1288.03,1265.93,1281.52,46423829628
2020-08-25,1286.94,1289.33,1266.16,1267.16,38522234229
2020-08-26,1271.77,1273.24,1257.17,1273.24,35534380069
2020-08-27,1274.8,1278.98,1259.07,1264.86,26254751760
2020-08-28,1267.38,1270.64,1255.2,1265.62,17639696397
2020-08-31,1274.05,1286.07,1255.73,1258.6,33038188072
2020-09-01,1265.7,1281.94,1264.86,1274.5,27671766875
2020-09-02,1280.08,1283.66,1229.5,1234.82,35067539820
2020-09-03,1234.42,1241.08,1216.93,1223.21,39115595821
2020-09-04,1222.21,1236.59,1215.1,1220.01,24382081182
2020-09-07,1223.75,1229.94,1210.5,1218.52,16320714591
2020-09-08,1221.35,1225.16,1184.06,1189.47,30601357936
2020-09-09,1189.69,1205.81,1187.98,1201.34,17274378629
2020-09-10,1207.98,1220.24,1192.15,1216.59,27145132451
2020-09-11,1210.12,1225.59,1207.85,1223.05,15758902202
2020-09-14,1224.14,1239.42,1218.42,1228.48,28228671942
2020-09-15,1229.16,1253.68,1227.94,1253.68,28652580735
2020-09-16,1252.38,1257.89,1243.77,1251.86,24634164393
2020-09-17,1238.42,1245.89,1233.17,1243.29,28443687565
2020-09-18,1246.67,1249.72,1226.88,1228.64,30614055403
2020-09-21,1225.32,1225.99,1176.93,1181.24,32503508670
2020-09-22,1189.37,1209.03,1182.59,1193.06,55454510080
2020-09-23,1214.29,1225.06,1195.77,1195.77,32515301457
2020-09-24,1187.48,1192.67,1172.94,1188.98,39273845706
2020-09-25,1192.47,1193.25,1160.61,1164.68,21338318753
2020-09-28,1171.87,1178.32,1163.12,1166.86,20476425305
2020-09-29,1169.84,1172.54,1138.95,1155.67,37555993010
2020-09-30,1158.75,1182.77,1152.95,1178.51,24242627541
2020-10-01,1181.29,1191.01,1170.72,1174.49,18603284441
2020-10-02,1157.17,1157.17,1134.01,1148.07,22585401281
2020-10-05,1152.56,1160.35,1144.11,1157.86,18494827029
2020-10-06,1163.75,1176.53,1157.52,1168.56,16858733052
2020-10-07,1157.93,1164.44,1140.95,1143.95,26871036438
2020-10-08,1150.83,1158.82,1148.19,1158.82,21620755672
2020-10-09,1157.38,1165.69,1147.95,1164.34,16472528982
2020-10-12,1163.09,1169.85,1156.42,1162.91,16487655715
2020-10-13,1162.18,1169.79,1151.26,1156.11,15016708761
2020-10-14,1157.02,1164.53,1151.8,1160.3,15536239107
2020-10-15,1156.18,1156.44,1128.15,1132.29,27584477119
2020-10-16,1137.25,1138.84,1121.29,1132.8,23538431197
2020-10-19,1131.43,1137.07,1128.99,1135.12,24638364155
2020-10-20,1130.26,1143.82,1123.08,1140.69,111146957725
2020-10-21,1145.3,1151.53,1136.89,1143.42,93884227107
2020-10-22,1143.17,1155.31,1137.14,1155.24,68090921022
2020-10-23,1154.25,1166.46,1149.13,1164.06,44582300652
2020-10-26,1163.89,1165.58,1151.63,1152.33,30794715692
2020-10-27,1146.56,1151.66,1126.6,1131.36,27092718590
2020-10-28,1124.23,1124.23,1070.89,1078.29,41546429893
2020-10-29,1075.4,1090.94,1062.7,1078.96,43422765314
2020-10-30,1078.02,1078.37,1056.84,1066.6,34121055147
2020-11-02,1062.09,1075.12,1039.51,1069.33,28689979889
2020-11-03,1077.2,1109.71,1077.2,1108.15,44306937902
2020-11-05,1121.24,1172.14,1121.24,1170.74,44037311851
2020-11-06,1163.85,1178.28,1152.46,1178.28,26381606039
2020-11-09,1187.84,1242.24,1187.32,1236.3,73421516416
2020-11-10,1224.45,1240.56,1212.61,1232.87,40022284358
2020-11-11,1236.14,1253.68,1231.47,1233.81,64232887296
2020-11-12,1224.64,1239.78,1219.46,1238.45,112126231497
2020-11-13,1224.72,1233.84,1218.52,1227.78,112699008557
2020-11-16,1243.1,1268.61,1243.1,1268.61,91841767366
2020-11-17,1274.26,1276.81,1246.89,1258.46,71040836011
2020-11-18,1258.77,1282.01,1253.23,1276.75,46097536736
2020-11-19,1270.45,1270.45,1251.65,1258.91,29936465043
2020-11-20,1263.65,1268.31,1256.35,1262.69,38936990290
2020-11-23,1267.92,1286.85,1255.8,1256.81,35084279548
2020-11-24,1270.34,1288.71,1265.99,1287.12,35421144365
2020-11-25,1298.86,1309.45,1288.69,1301.83,55785705840
2020-11-26,1310.04,1316.29,1298.78,1307.14,75258175787
2020-11-27,1303.47,1305.74,1291.17,1302.43,116212507349
2020-11-30,1300.14,1300.14,1281,1281.97,49021138289
2020-12-01,1283.56,1312.69,1283.56,1311.05,32882613283
2020-12-02,1308.61,1335.44,1305.87,1335.44,36102438288
2020-12-03,1336.84,1339.41,1321.67,1339.41,50835579745
2020-12-04,1342.06,1358.3,1342.06,1357.39,45296438928
2020-12-07,1352.22,1368.86,1341.75,1368.86,28035160693
2020-12-08,1362.32,1375.47,1354.76,1364.66,29315580074
2020-12-09,1364.46,1382.53,1364.46,1372.47,34520438121
2020-12-10,1362.07,1404.68,1360.06,1404.68,51534792318
2020-12-11,1404.78,1413.41,1395.92,1412.88,38359647205
2020-12-14,1421.88,1432.67,1397.49,1398.12,68385192450
2020-12-15,1387.15,1408.97,1382.95,1390.46,43329656573
2020-12-16,1399.42,1407.86,1388.72,1400.05,72310534186
2020-12-17,1407.69,1434.65,1407.69,1419.22,53498835430
2020-12-18,1418.81,1419.41,1386.34,1402.5,33607798595
2020-12-21,1394.52,1394.52,1327.44,1335.93,64177067326
2020-12-22,1339.03,1359.91,1327.93,1351.43,30832186181
2020-12-23,1338.2,1367.19,1335.76,1366.76,36514105639
2020-12-24,1365.31,1378.33,1358.22,1378.33,22455817021
2020-12-25,1379.84,1384.06,1376.62,1378.36,11343460373
2020-12-28,1379.64,1396.85,1379.64,1391.31,23372704583
2020-12-29,1396.52,1405.89,1395.29,1398.48,20843252472
2020-12-30,1393.96,1403.86,1382.88,1387.46,20579419314
2021-01-04,1399.64,1439.61,1398.82,1424.84,26628352984
2021-01-05,1410.89,1428.07,1387.94,1426.11,30960028296
2021-01-06,1435.51,1445.83,1424.87,1436.71,27327750899
2021-01-08,1444.76,1481.84,1444.76,1466.5,42662142892
2021-01-11,1467.85,1487.61,1450.55,1466.56,68017495670
2021-01-12,1474.34,1495.62,1467.96,1484.96,55676170844
2021-01-13,1494.18,1503.21,1473.89,1486.77,41682614928
2021-01-14,1478.41,1505.26,1466.25,1500.58,30885558296
2021-01-15,1499.87,1506.84,1470.92,1474.28,88938144999
2021-01-18,1472,1477.41,1457.11,1474.86,43661175257
2021-01-19,1480.8,1492.45,1466.66,1470.63,36737087262
2021-01-20,1476.75,1494.97,1475.65,1486.9,26908281544
2021-01-21,1491.79,1500.03,1452.8,1463.84,43663127357
2021-01-22,1452.51,1452.51,1413.18,1418.29,36848799354
2021-01-25,1422.3,1444.44,1409.47,1412.02,29148309300
2021-01-26,1415.26,1425.81,1403.34,1422.95,20675913370
2021-01-27,1425.59,1431.06,1382.35,1393.02,29433922845
2021-01-28,1378.58,1391.02,1365.13,1384.64,41294254792
2021-01-29,1383.16,1383.16,1362,1367.64,27256618176
2021-02-01,1367.53,1378.95,1362.82,1363.96,22603681081
2021-02-02,1375.46,1406.62,1375.46,1398.99,30119703914
2021-02-03,1385.32,1398.83,1378.26,1387,25502962573
2021-02-04,1392.23,1413.07,1389.97,1402.71,20435309785
2021-02-05,1417.26,1431.76,1417.26,1431.76,32575860912
2021-02-08,1440.22,1462.78,1440.22,1462.22,22555084813
2021-02-09,1467.41,1474.79,1456.26,1457.87,27467796747
2021-02-10,1465.79,1471.76,1447.88,1448.31,19826183555
2021-02-11,1450.83,1461.82,1448.3,1461.33,15213555905
2021-02-12,1456.27,1461.99,1421.13,1461.99,22887073632
2021-02-15,1479.53,1497.85,1479.53,1496.4,25085038826
2021-02-16,1504.63,1508.95,1484.52,1494.58,19277994643
2021-02-17,1493.48,1499.03,1457.39,1462.35,26822106183
2021-02-18,1475,1478.99,1443.8,1446.7,28535865262
2021-02-19,1448.6,1474.04,1440.75,1472.33,24162591294
2021-02-20,1468.35,1469.54,1462.75,1465.82,1746535652
2021-02-22,1466.66,1470.35,1434.84,1455.33,12595517277
2021-02-24,1452.36,1468.28,1445.77,1445.91,21891229397
2021-02-25,1461.85,1471.06,1443.34,1450.39,42280335460
2021-02-26,1414.05,1435.56,1401.78,1411.93,36187290445
2021-03-01,1422.57,1444.86,1419.57,1443.02,16766923002
2021-03-02,1428.08,1458.5,1425.12,1452.48,22604065397
2021-03-03,1465.95,1477.71,1450.87,1453.61,28886956474
2021-03-04,1451.65,1462.45,1435.29,1454.67,36159198604
2021-03-05,1432.87,1457.53,1423.93,1447.46,28784728823
2021-03-09,1450.71,1489.43,1448.64,1481.85,48294529681
2021-03-10,1479.41,1497.9,1473.46,1479.57,30907115260
2021-03-11,1489.11,1505.22,1483.72,1505.22,27442980134
2021-03-12,1504.84,1519.5,1500.66,1519.5,15833719643
2021-03-15,1529.62,1550.29,1528.29,1543.99,27136913324
2021-03-16,1555.69,1555.74,1531.81,1552.81,23426135117
2021-03-17,1543.06,1547.81,1491.68,1493.66,31211005087
2021-03-18,1513.39,1521.52,1485.04,1488.72,31067523916
2021-03-19,1471.7,1491.33,1461.25,1474.05,33204530768
2021-03-22,1473.49,1479.85,1461.46,1467.62,32007059896
2021-03-23,1459.51,1459.51,1425.76,1435.67,26318874307
2021-03-24,1426.5,1443.66,1423.42,1437.18,18753465638
2021-03-25,1434.34,1440.29,1413.55,1417.16,16870979630
2021-03-26,1443.85,1456.18,1440.21,1449.85,14252080615
2021-03-29,1453.11,1468.14,1453.11,1468.14,27489125316
2021-03-30,1473.27,1478.36,1452.24,1460.32,45327108933
2021-03-31,1465.46,1480.76,1463.01,1477.11,196068628311
2021-04-01,1479.37,1486.51,1454.5,1457.37,97950393684
2021-04-02,1472.31,1472.63,1463.56,1466.71,44928910854
2021-04-05,1465.04,1465.04,1446.31,1457.13,80016884875
2021-04-06,1459.13,1461.14,1423.45,1426.86,98764713123
2021-04-07,1414.27,1436.75,1406.42,1429.51,62863732178
2021-04-08,1439.51,1446.38,1428.1,1440.43,54008730617
2021-04-09,1434.27,1434.71,1417.21,1417.77,33799218731
2021-04-12,1412.29,1444.69,1409.51,1432.48,29904171786
2021-04-13,1438.56,1459.44,1432.36,1458.51,63838642736
2021-04-14,1488.52,1490,1475.08,1490,89136075284
2021-04-15,1437.95,1474.85,1435.54,1474.85,41864065181
2021-04-16,1484.25,1497.05,1483.71,1497.05,55044245086
2021-04-19,1488.08,1492.72,1471.99,1476.58,57069022075
2021-04-20,1482.48,1490.38,1450.56,1455.43,140972321825
2021-04-21,1458.92,1471.16,1452.13,1464.17,75579955331
2021-04-22,1473.25,1502.42,1466.37,1501.77,60161981635
2021-04-23,1509.02,1516.45,1499.53,1511.85,197385156218
2021-04-26,1515.84,1524.5,1510.12,1519.33,113445909424
2021-04-27,1517.4,1525.61,1507.32,1516.01,64081725580
2021-04-28,1517.74,1519.37,1502.34,1509.06,74754893255
2021-04-29,1526.91,1530.2,1504.57,1510.72,73433339080
2021-04-30,1509.7,1512.29,1483.3,1485.03,77990599288
2021-05-04,1489.85,1511.3,1489.2,1502.58,146393276844
2021-05-05,1515.33,1535.67,1514.06,1535.67,79163226525
2021-05-06,1533.18,1552.78,1532.37,1550.64,40576293332
2021-05-07,1561.46,1577.51,1557.11,1577.51,58762052702
2021-05-10,1577.52,1583.48,1565.08,1570.78,66937373611
2021-05-11,1547.93,1558.61,1538.7,1552.63,97877463878
2021-05-12,1555.92,1564.72,1543.32,1548.02,111805786535
2021-05-13,1538.96,1555.65,1523.04,1546.93,81759764358
2021-05-14,1557.45,1558.93,1546.47,1548.93,61230192594
2021-05-17,1554.03,1562.17,1539.4,1551.36,107891016895
2021-05-18,1568.37,1581.64,1568.04,1574.32,225533192714
2021-05-19,1580.97,1580.97,1545.73,1552.91,420307443332
2021-05-20,1558.53,1562.71,1541.08,1558.72,151788126113
2021-05-21,1557.24,1574.2,1550.22,1569.55,86977334124
2021-05-24,1570.13,1573.57,1558.74,1570.9,55524587991
2021-05-25,1581.61,1584.61,1575.27,1580.69,47521905542
2021-05-26,1585.98,1592.95,1581.51,1590.58,174939955372
2021-05-27,1588.99,1604.16,1583.07,1603.67,196908145115
2021-05-28,1605.78,1607.22,1593.74,1603.79,57048715624
2021-05-31,1596.14,1604.16,1595.08,1597.54,41571725063
2021-06-01,1609.56,1622.4,1609.56,1614.21,108762937960
2021-06-02,1613.99,1643.66,1612.27,1643.66,66474695542
2021-06-03,1650.35,1652.1,1625.74,1636.51,62299566492
2021-06-04,1636.67,1649.03,1619.58,1647.06,89737741769
2021-06-07,1644.74,1655.09,1637.06,1652.99,39086808665
2021-06-08,1651.13,1660.65,1645.65,1656.46,79261779988
2021-06-09,1668.1,1678.95,1661.08,1674.75,79508358233
2021-06-10,1673.27,1686.58,1666.56,1677.36,53895808309
2021-06-11,1686.05,1692.47,1676.86,1678.57,49639898043
2021-06-14,1679.91,1688.11,1673.65,1687.37,32105540422
2021-06-15,1691.65,1695.3,1663.82,1665.31,61279117088
2021-06-16,1669.37,1681.08,1664.88,1679.02,75198685566
2021-06-17,1651.9,1673.98,1649.57,1664.38,63245686299
2021-06-18,1657.59,1661.68,1644.12,1646.72,83911966514
2021-06-21,1637.74,1646.3,1627.28,1642.39,65090867445
2021-06-22,1650.49,1652.24,1638.95,1645.59,41488855371
2021-06-23,1661.13,1671.72,1655.29,1666.21,31544770597
2021-06-24,1666.52,1673.59,1656.41,1664.94,55138516379
2021-06-25,1668.4,1672.67,1660.54,1672.08,23553724334
2021-06-28,1673.18,1681.18,1667.1,1669.75,59239011457
2021-06-29,1663.68,1665.66,1638.35,1640.08,55800759973
2021-06-30,1646.58,1662.32,1632.33,1653.78,79591816753
2021-07-01,1656.7,1676.18,1654.7,1656.61,48410626372
2021-07-02,1650.94,1666.1,1644.06,1659.72,26062534947
2021-07-05,1665.44,1667.38,1658.5,1664.55,68786352760
2021-07-06,1676.35,1682.68,1643.67,1644.99,68602976912
2021-07-07,1648.92,1661.88,1633.2,1641.42,54952140209
2021-07-08,1628.91,1629.46,1608.27,1627.64,48975962382
2021-07-09,1631.37,1644.08,1628.07,1635.04,40403909793
2021-07-12,1634.62,1643.78,1622.69,1640.22,36662810467
2021-07-13,1650.95,1653.08,1631.73,1648.84,39064844949
2021-07-14,1635.15,1642.74,1624.98,1625.77,45245751402
2021-07-15,1624.02,1629.49,1609.06,1612.08,44317361887
2021-07-16,1610.16,1620.34,1593.29,1603.1,36804895321
2021-07-19,1587.95,1587.95,1552.48,1559.4,69723488340
2021-07-20,1565.35,1573.12,1552.01,1567.28,40991333222
2021-07-21,1573.65,1587.2,1564.29,1586.12,27025537001
2021-07-22,1597.81,1605.78,1593.02,1599.74,32941487703
2021-07-23,1607.53,1609.15,1593.02,1595.86,28661049143
2021-07-26,1584.31,1605.14,1574.63,1602.53,39015087808
2021-07-27,1603.27,1607.41,1593.43,1594.64,64538698447
2021-07-28,1601.49,1616.34,1599.17,1616.34,64467073342
2021-07-29,1630.24,1639.35,1628.76,1639.35,61443550615
2021-07-30,1626.66,1636.01,1620.15,1625.76,86239450838
2021-08-02,1632.24,1644.09,1630.27,1635.9,57036768269
2021-08-03,1632.84,1641.88,1624.16,1637.7,36787399130
2021-08-04,1648.2,1651.97,1636.97,1640.3,30008927361
2021-08-05,1636.3,1653.84,1635.78,1653.31,43777948786
2021-08-06,1655.13,1655.52,1629.81,1632.87,50771919983
2021-08-09,1625.53,1647.88,1623.35,1641.07,62247659583
2021-08-10,1647.57,1653.89,1640.27,1646.47,66963183989
2021-08-11,1651.3,1659.87,1639.29,1656.2,70303217527
2021-08-12,1661.65,1670.41,1659.57,1665.56,61091556781
2021-08-13,1662.83,1670.6,1660.41,1666.44,35950685728
2021-08-16,1657.91,1674.09,1654.78,1674.09,32521447763
2021-08-17,1669.15,1690.14,1669.02,1689.76,54163888467
2021-08-18,1694.66,1695.41,1672.87,1675.21,38398030614
2021-08-19,1651.73,1651.83,1630.9,1635.63,70220017714
2021-08-20,1639.98,1641.07,1618,1623.5,45629293755
2021-08-23,1642.23,1651.11,1640.12,1649.94,23846380013
2021-08-24,1658.37,1663.79,1647.2,1660.9,41507990039
2021-08-25,1660.78,1663.39,1647.57,1653.56,30263727452
2021-08-26,1648.21,1650.17,1628.13,1634.79,32269659292
2021-08-27,1642.58,1664.25,1634.77,1664.25,36731682760
2021-08-30,1669.47,1684.7,1669.47,1684.7,55805320656
2021-08-31,1689.93,1694.19,1678.18,1684.16,76764014205
2021-09-01,1689.29,1716.51,1689.29,1715.09,42142721045
2021-09-02,1720.56,1728.79,1713.97,1726.61,40750043001
2021-09-03,1719.43,1734.16,1713.13,1734.16,47567447719
2021-09-06,1729.36,1738.74,1728.88,1737.01,71047479996
2021-09-07,1738.97,1742.31,1721.46,1723.91,57679065322
2021-09-08,1723.42,1733.28,1709.79,1726.53,53890826856
2021-09-09,1723.35,1733.71,1715.14,1726.37,49679193227
2021-09-10,1729.11,1734.77,1721.15,1725.25,42525414320
2021-09-13,1728.23,1751.08,1724.72,1751.08,33041011580
2021-09-14,1755.29,1760.36,1746.54,1754.6,51813539700
2021-09-15,1751.85,1773.04,1749.59,1766.67,62693668970
2021-09-16,1768.68,1772.83,1749.12,1755.64,44016838365
2021-09-17,1756.17,1758.81,1738.97,1745.04,43787273839
2021-09-20,1717.05,1718.5,1695.03,1700.66,50466374836
2021-09-21,1710.61,1721.1,1704.51,1710.9,44975105913
2021-09-22,1730.06,1747.31,1728.48,1747.31,48928474315
2021-09-23,1752.72,1759.01,1741.41,1753.21,40207812756
2021-09-24,1751,1751.74,1733.26,1747.56,26974308472
2021-09-27,1765.25,1775.24,1760.34,1765.25,44439515093
2021-09-28,1785.05,1788.01,1749.61,1785.05,85463810141
2021-09-29,1750.65,1764.93,1747.59,1750.65,39902083130
2021-09-30,1768.12,1780.94,1758.65,1768.12,74519627444
2021-10-01,1762.31,1776.24,1754.69,1771.5,33182219286
2021-10-04,1775.49,1791.34,1769.91,1785.75,67307549440
2021-10-05,1793.01,1840.37,1793.01,1840.11,98479447027
2021-10-06,1854.48,1854.97,1808.75,1814.64,137346801946
2021-10-07,1840.11,1856.44,1818.69,1853.99,77322461425
2021-10-08,1852.83,1866.89,1845.19,1860.96,55396218866
2021-10-11,1871.73,1883.52,1867.99,1882.43,128609023721
2021-10-12,1867.33,1876.79,1860.64,1869.94,55175002328
2021-10-13,1869.05,1869.05,1836.65,1855.11,65481896680
2021-10-14,1875.38,1890.46,1873.37,1875.97,73689484053
2021-10-15,1888.52,1893.71,1878.47,1891.56,36334409916
2021-10-18,1884.39,1884.39,1869.25,1876.56,31654752841
2021-10-19,1890.05,1901.94,1880.34,1900.04,105273479441
2021-10-20,1900.69,1906.85,1889.05,1904.77,72866217610
2021-10-21,1897.21,1900.99,1865.38,1868.16,77561049447
2021-10-22,1869.19,1901.91,1867.48,1877.99,68309013603
2021-10-25,1885.1,1919.58,1879.69,1919.58,67698467883
2021-10-26,1925.11,1933.59,1916.29,1916.29,60380733764
2021-10-27,1910.3,1914.54,1879.81,1891.28,58614595759
2021-10-28,1874.63,1884.33,1857.28,1880.37,81687400841
2021-10-29,1872.94,1872.96,1829.85,1843.83,96259000024
2021-11-01,1838.95,1870.43,1838.95,1866.98,62688210587
2021-11-02,1867.07,1872.21,1838.55,1850.83,62038182575
2021-11-03,1841.9,1844.21,1820.25,1826.65,50760907462
2021-11-05,1831.86,1853.2,1824.53,1848.1,35495530777
2021-11-08,1857.38,1865.46,1848.81,1865.46,49465683689
2021-11-09,1858.04,1877.39,1852.43,1864.21,68452436875
2021-11-10,1864.05,1870.02,1847.15,1853.64,76104937938
2021-11-11,1830.95,1854.57,1826.58,1854.48,76787155534
2021-11-12,1839.23,1839.23,1779.52,1784.28,97439493278
2021-11-15,1789.01,1813.36,1786.81,1791.44,90063555481
2021-11-16,1799.37,1806.44,1764.64,1767.58,54969731579
2021-11-17,1777.65,1803.76,1773.75,1802.52,39531532100
2021-11-18,1788.34,1798,1758.55,1761.96,90833091653
2021-11-19,1781.88,1785.72,1714.82,1723.74,130879808888
2021-11-22,1717.46,1724.86,1628.1,1628.1,127768387308
2021-11-23,1614.61,1670.62,1585.65,1662.38,109718370288
2021-11-24,1696.69,1703.65,1650.55,1660.59,51857744415
2021-11-25,1671.42,1686.27,1659.38,1665.74,36496925094
2021-11-26,1608.28,1620.38,1587.42,1589.38,92171623620
2021-11-29,1628.86,1664.22,1613.79,1638.72,90718643928
2021-11-30,1608.53,1650.65,1608.22,1645.81,95081626254
2021-12-01,1663.71,1690.17,1661.03,1687.12,78508365031
2021-12-02,1678.93,1694,1663.54,1690.13,65931232576
2021-12-03,1695.11,1700.57,1667.15,1668.26,43072105680
2021-12-06,1677.57,1682.98,1622.07,1622.07,46383655709
2021-12-07,1636.54,1648.59,1617.78,1647.14,69892692649
2021-12-08,1662.51,1669.68,1612.73,1612.73,69668119706
2021-12-09,1619.52,1644.78,1617.77,1632.54,54185361917
2021-12-10,1629.05,1633.78,1610.32,1612.25,75351111033
2021-12-13,1624.67,1628.53,1546.82,1548.09,144182449201
2021-12-14,1515.84,1558.11,1514.57,1548.81,158462301743
2021-12-15,1546.78,1566.75,1539.5,1541,63982853170
2021-12-16,1565.7,1609.84,1565.7,1604.7,92269114802
2021-12-17,1600.46,1600.46,1576.85,1583.05,69606135601
2021-12-20,1567.44,1567.44,1540.98,1557.64,74443301110
2021-12-21,1571.27,1583.67,1560.19,1573.5,64324623599
2021-12-22,1572.45,1605.43,1572.45,1601.93,64779899084
2021-12-23,1606.55,1608.84,1581.85,1587.87,40324005017
2021-12-24,1592.57,1593.2,1568.41,1584.15,36727034185
2021-12-27,1593.96,1603.7,1590.48,1602.91,49428450142
2021-12-28,1610.22,1622.45,1606.59,1611.75,51357382615
2021-12-29,1609.44,1612.23,1586.45,1589.74,30877562588
2021-12-30,1590.27,1597.12,1579.55,1595.76,32959247699
2022-01-03,1603.68,1640.39,1603.68,1622.75,30417034692
2022-01-04,1634.44,1637.45,1614.44,1622.58,32393209118
2022-01-05,1612.9,1613.77,1582.7,1586.2,49997389735
2022-01-06,1550.88,1556.42,1519.38,1545.24,41906867894
2022-01-10,1583.04,1598.85,1561.27,1565.31,36136996802
2022-01-11,1579,1599.79,1577.17,1595.45,49567425892
2022-01-12,1601.47,1624.34,1598.75,1612.8,50876057549
2022-01-13,1611.11,1613.6,1513.77,1516.99,178508510932
2022-01-14,1532.71,1546.73,1443.48,1485.86,204198290206
2022-01-17,1501.15,1517.35,1445.67,1474.99,114273991630
2022-01-18,1460.48,1463.37,1355.25,1367.45,168793922942
2022-01-19,1342.07,1451.87,1332.11,1414.68,155545554786
2022-01-20,1441.95,1460.8,1400.89,1450.59,106109115670
2022-01-21,1419.09,1439.22,1393.78,1401.88,84181456362
2022-01-24,1402.05,1402.05,1260.55,1288.17,225975509034
2022-01-25,1328.08,1339.02,1286.7,1296.8,153834541432
2022-01-26,1322.09,1358.46,1305.15,1324.4,192847916367
2022-01-27,1308.6,1433.93,1301.24,1399.64,157200657215
2022-01-28,1417.25,1430.05,1393.55,1407.04,80132849877
2022-01-31,1428.55,1452.18,1427.63,1435.23,98163280793
2022-02-01,1453.67,1472.87,1442.96,1457.64,99503583226
2022-02-02,1462.97,1486.04,1452.02,1463.9,70683521407
2022-02-03,1449.67,1449.67,1418.74,1431.99,74228334631
2022-02-04,1441.85,1474.32,1432.87,1436,70419631351
2022-02-07,1458.68,1465.12,1432.84,1445.2,54649268012
2022-02-08,1462.44,1489.18,1458.38,1489.18,100541892286
2022-02-09,1506.87,1534.82,1506.12,1534.82,125606556354
2022-02-10,1532.2,1547.25,1514.53,1546.79,119336556872
2022-02-11,1512.43,1512.43,1462.73,1470.1,109924642155
2022-02-14,1412.16,1456.73,1392.22,1426.09,154063261744
2022-02-15,1458.13,1509.9,1443.25,1498.04,103416433410
2022-02-16,1533.26,1544.22,1513.99,1524.51,125543959366
2022-02-17,1500.73,1500.73,1445.62,1450.02,120227325954
2022-02-18,1463.81,1480.4,1385.92,1391.31,141907421972
2022-02-21,1417.8,1425.65,1156.56,1207.5,491177101691
2022-02-22,1124.82,1240.94,1075.98,1226.69,436122644498
2022-02-23,1233.49,1233.62,1200.34,1204.11,438926409424
2022-02-24,1061.74,1061.74,611.66,742.91,231609164082
2022-02-25,808.76,962.2,808.76,936.94,137173754506
2022-03-25,860.82,870.11,810.79,829.62,39024791042
2022-03-28,818.47,830.28,801.47,823.04,60736943068
2022-03-29,857.55,909.53,849.32,881.59,43051139912
2022-03-30,900.88,949.23,900.88,949.23,185630858747
2022-03-31,944.63,1021.28,943.91,1021.28,248523655188
2022-04-01,1027.84,1065.88,1027.84,1033.58,302651943896
2022-04-04,1041.34,1061.83,1005.73,1051.68,363669690974
2022-04-05,1048.78,1058.22,975.4,1004.78,150663172528
2022-04-06,998.92,1040.99,979.34,1034.79,82236812896
2022-04-07,1034.85,1114.65,1034.85,1092.41,58321210045
2022-04-08,1101.71,1131.92,1074.01,1079.99,59878855897
2022-04-11,1074.99,1077.53,1003.74,1017.05,73527980391
2022-04-12,1019.68,1028.95,976.53,1004.7,37445379654
2022-04-13,1006.84,1012.27,988.64,997.04,45029251570
2022-04-14,998.32,999.52,941.05,941.05,64115682027
2022-04-15,935.81,959.91,918.08,955.46,44106660497
2022-04-18,957.3,963.67,926.08,926.08,64422636525
2022-04-19,925.33,932.23,885.44,931.86,61360086380
2022-04-20,933.26,977.14,914.68,960.42,30302989647
2022-04-21,962.63,987.84,939.93,961.46,32558576116
2022-04-22,956.7,980.01,928.16,928.3,31304601044
2022-04-25,933.71,952.16,923.92,941.08,60126079860
2022-04-26,943.87,1013.69,943.87,999.84,78950240172
2022-04-27,996.7,1050.39,990.88,1049.04,72880457201
2022-04-28,1053.91,1096,1041.62,1041.91,103365353473
2022-04-29,1044.84,1092.68,1044.84,1081.52,42501589135
2022-05-04,1085.11,1127.14,1074.13,1114.13,20188094499
2022-05-05,1130.39,1147.39,1119.92,1119.92,22184587967
2022-05-06,1130.87,1140.11,1070.55,1088.02,25040912159
2022-05-11,1085.7,1126.08,1070.14,1123.93,27667398247
2022-05-12,1116.8,1147.64,1102.92,1140.05,15942494763
2022-05-13,1149.59,1163.11,1111.59,1132.23,21389163874
2022-05-16,1126.55,1190.73,1125.51,1174.06,28519381045
2022-05-17,1181.63,1201.4,1170.45,1200.81,38999750360
2022-05-18,1207.58,1237.65,1207.58,1212.57,20311193962
2022-05-19,1218.65,1245.71,1202.93,1245.71,21539155804
2022-05-20,1242.46,1324.1,1228.7,1239.83,19388333131
2022-05-23,1244.59,1283.09,1243.94,1253.69,27893605558
2022-05-24,1252.14,1289.81,1234.02,1273.73,21404209919
2022-05-25,1275.7,1311.8,1211.51,1239.07,34228098025
2022-05-26,1246.94,1253.04,1138.11,1174.72,21844147065
2022-05-27,1170.44,1177.78,1130.63,1133.94,30542117371
2022-05-30,1142.11,1228.52,1142.11,1215.74,17122802670
2022-05-31,1214.92,1234.08,1183.71,1208.12,26335016764
2022-06-01,1203.66,1228.49,1191.22,1222.18,32183547739
2022-06-02,1220.69,1231.05,1194.37,1196.03,32976068928
2022-06-03,1196.5,1201.39,1163.17,1199.55,22055690858
2022-06-06,1193.08,1203.24,1167.25,1178.51,27521082776
2022-06-07,1177.79,1190.94,1155.91,1180.47,28505935491
2022-06-08,1185.22,1236.4,1185.22,1231.25,17683494584
2022-06-09,1231.22,1255.63,1205.85,1212.58,17240538692
2022-06-10,1211.69,1276.88,1205.79,1268.83,34526013985
2022-06-14,1264.54,1294.22,1229.36,1272.97,38441063572
2022-06-15,1274.98,1289.43,1268.87,1280.38,33556473125
2022-06-16,1283.94,1321.45,1276.97,1316.75,40427261467
2022-06-17,1323.13,1325.02,1303.91,1315.43,49636088339
2022-06-20,1316.97,1357.63,1307.16,1357.63,50909688755
2022-06-21,1363.39,1386.3,1353.23,1379.97,40527859224
2022-06-22,1375.65,1403.36,1363.27,1403.36,52663078949
2022-06-23,1408.03,1423.55,1389.18,1416.41,27417860885
2022-06-24,1417.24,1422.93,1401.19,1414.96,49142870674
2022-06-27,1408.48,1428.26,1386.09,1428.07,55483865728
2022-06-28,1427.53,1469.57,1419.18,1465.57,37402448889
2022-06-29,1464.12,1495.66,1413.01,1413.01,60372144033
2022-06-30,1408.34,1453.05,1309.16,1345.01,35247769337
2022-07-01,1345.75,1345.75,1260.26,1276.55,42319808965
2022-07-04,1276.68,1288.22,1238.72,1249,62951491544
2022-07-05,1262.82,1267.7,1131.25,1146.68,32565601241
2022-07-06,1147.28,1153.8,1095.89,1101.64,23755538634
2022-07-07,1104.45,1137.37,1082.58,1132.49,19331936382
2022-07-08,1131.44,1149.75,1129.36,1144.79,24405495142
2022-07-11,1144.64,1160.45,1109.61,1154.28,31922244965
2022-07-12,1155.65,1161.24,1121,1142.37,24896676637
2022-07-13,1142.79,1144.66,1113.07,1120.34,23513021891
2022-07-14,1121.14,1140.77,1107.31,1113.97,24028268551
2022-07-15,1117.98,1161.63,1108.01,1161.53,30878992296
2022-07-18,1167.55,1178.88,1159.86,1168.73,40289355083
2022-07-19,1168,1183.53,1153.31,1175.04,35324654532
2022-07-20,1179.5,1207.11,1179.47,1188.91,26646502796
2022-07-21,1188.63,1192.89,1105.11,1142.18,24586589526
2022-07-22,1143.45,1165.37,1127.34,1161.47,23737374586
2022-07-25,1154.63,1161.16,1143.58,1155.45,25336271841
2022-07-26,1157.89,1166.97,1136.02,1136.02,27760786738
2022-07-27,1144.05,1169.83,1132.88,1153.95,17296588575
2022-07-28,1159.51,1173.71,1123.44,1137.82,17937612066
2022-07-29,1133.12,1144.4,1107.76,1129.24,21024704636
2022-08-01,1131.74,1159.97,1098.1,1138.79,21967828669
2022-08-02,1139.55,1149.85,1115.86,1116.12,31473809472
2022-08-03,1117.43,1130.14,1105.99,1105.99,19339830622
2022-08-04,1105.74,1117.78,1098.97,1104.77,27024839723
2022-08-05,1106.46,1112.71,1069.35,1072.31,25206496945
2022-08-08,1095.4,1107.79,1083.52,1083.52,19378819884
2022-08-09,1083.88,1116.41,1080.48,1116.28,19733591236
2022-08-10,1120.27,1124.13,1109.65,1118.4,19708979543
2022-08-11,1120.18,1130.55,1103.84,1106.29,16411470294
2022-08-12,1108.02,1121.96,1097.59,1116.32,18845333324
2022-08-15,1116.41,1117,1094.8,1112.93,18883945474
2022-08-16,1117.77,1146.4,1109.54,1142.05,41962795599
2022-08-17,1144.94,1154.08,1130.73,1136.4,16089052122
2022-08-18,1134.82,1170.51,1130.21,1162.3,17663056512
2022-08-19,1163.94,1182.13,1153.08,1170.57,17255268307
2022-08-22,1169.09,1185.65,1155.2,1173.79,17255268307
2022-08-23,1173.76,1192.22,1166.92,1190.16,23570574763
2022-08-24,1190.64,1192.81,1178.32,1182.39,18002021177
2022-08-25,1183.23,1196.56,1172.31,1182.71,16553271905
2022-08-26,1177.95,1191.6,1171.21,1183.12,11469919287
2022-08-29,1180.65,1199.56,1176.75,1197.99,27938118139
2022-08-30,1199.26,1212.18,1192.69,1212.1,51329566362
2022-08-31,1249.27,1274.03,1236.87,1258.45,82146661882
2022-09-01,1256.24,1284.23,1243.76,1279.45,50795347571
2022-09-02,1276.47,1292.81,1268.42,1284.53,80368347721
2022-09-05,1285.52,1296.67,1259.05,1287.78,77378521910
2022-09-06,1287.69,1290.28,1231.99,1252.47,103287059537
2022-09-07,1246.45,1257.35,1228.75,1243.7,58926719415
2022-09-08,1242.46,1248.82,1233.83,1237.75,48975039504
2022-09-09,1240.68,1263.67,1240.68,1262.72,31313908651
2022-09-12,1254.99,1290.04,1251.86,1280.67,50133503866
2022-09-13,1280.74,1300.33,1277.4,1284.1,46933938744
2022-09-14,1281.8,1283.29,1265.79,1282.8,45725789094
2022-09-15,1282.79,1297.26,1276.8,1288.03,34026279752
2022-09-16,1286.66,1295.26,1271.06,1275.03,39339029754
2022-09-19,1274.86,1284.15,1267.99,1272.66,25601734656
2022-09-20,1271.28,1277.24,1139.99,1154.17,137577858186
2022-09-21,1041.2,1132.61,1017.86,1106.82,100412812495
2022-09-22,1104.5,1183.75,1104.5,1174.61,59586041607
2022-09-23,1168.13,1168.63,1123.07,1141.81,63309999289
2022-09-26,1105.27,1105.27,1002.6,1043.44,135004219404
2022-09-27,1043.27,1072.82,1027.99,1053.46,76944300501
2022-09-28,1059.03,1082.53,1050.69,1074.57,64393229800
2022-09-29,1085.22,1092.66,1054.57,1072.26,75593263253
2022-09-30,1091.52,1172.34,1037.78,1055.72,131582486789
2022-10-03,1080.33,1116.35,1069.91,1091.87,76406386984
2022-10-04,1103.82,1115.83,1080.17,1100.14,73268307339
2022-10-05,1103.66,1103.66,1050.87,1061.97,54549066730
2022-10-06,1057.55,1079.76,1044.82,1044.82,32194868497
2022-10-07,1044.34,1044.34,998.54,1005.04,44045397447
2022-10-10,912.31,964.25,906.88,963.88,59004301374
2022-10-11,954.6,971.24,941.93,964.67,43761153287
2022-10-12,959.27,976.45,953.87,954.53,29254872047
2022-10-13,964.28,987.25,960.16,968.34,28549222751
2022-10-14,974.06,994.77,966.46,990.66,43572793659
2022-10-17,989.58,1029.08,989.23,1027.83,46801592970
2022-10-18,1033.76,1044.94,1020.09,1039.76,78604447810
2022-10-19,1013.27,1024.52,1000.62,1010.24,73322632721
2022-10-20,1018.87,1045.67,1016.51,1041.56,61834970271
2022-10-21,1038.27,1055.95,1027.04,1050.57,44327139197
2022-10-24,1067.65,1076.68,1055.4,1062.66,47353053405
2022-10-25,1059.94,1090.96,1056.97,1090.96,65446304834
2022-10-26,1089.87,1098.58,1076.07,1088.59,52994408803
2022-10-27,1092.36,1111.9,1086.52,1105.71,51373302598
2022-10-28,1103.01,1113.75,1089.82,1113.75,46141967093
2022-10-31,1108.82,1117.23,1099.33,1111.68,34371443744
2022-11-01,1115.36,1119.62,1110.5,1118.19,24579996347
2022-11-02,1115.41,1118.06,1106.41,1108.69,35234400484
2022-11-03,1088.34,1098.49,1076.71,1094.3,29863944381
2022-11-07,1113.47,1140.78,1111.48,1140.78,49044741256
2022-11-08,1138.94,1145.75,1127.81,1143.05,71263978388
2022-11-09,1135.89,1138.82,1112.69,1113.93,64124674705
2022-11-10,1111.17,1151.01,1108.56,1150.36,91978067710
2022-11-11,1164.23,1166.23,1152.01,1158.24,48813192215
2022-11-14,1162.14,1172.78,1155.75,1170.05,57366791553
2022-11-15,1171.57,1177.36,1154.46,1159.59,80342716800
2022-11-16,1145.87,1170.07,1142.55,1163.59,36022273061
2022-11-17,1162.3,1164.75,1146.92,1151.56,32337330177
2022-11-18,1149.45,1153.45,1140.19,1147.03,24769746403
2022-11-21,1145.4,1145.4,1120.24,1122.29,32455763322
2022-11-22,1128.46,1146.33,1123.46,1142.58,23927748630
2022-11-23,1143.87,1154.65,1135.82,1147.43,24340815109
2022-11-24,1153.03,1161.62,1144.05,1146.28,22312467721
2022-11-25,1151.57,1151.95,1137.49,1141.07,14917805977
2022-11-28,1128.85,1133.21,1116.85,1122.46,24586790656
2022-11-29,1125.25,1131.92,1120.01,1128.71,13701834704
2022-11-30,1129.01,1131.41,1122.97,1125.14,11273309366
2022-12-01,1132.08,1134.18,1120.93,1123.63,16368646162
2022-12-02,1117.28,1117.64,1106.83,1107.55,15131396510
2022-12-05,1101.85,1120.38,1097.92,1114.69,49695253075
2022-12-06,1101.44,1103.55,1092.88,1097.09,68599018015
2022-12-07,1094.24,1099.15,1082.1,1098.93,93876575738
2022-12-08,1101.06,1103.34,1094.49,1096.63,25880249799
2022-12-09,1097.83,1105.42,1093.19,1099.12,19687543933
2022-12-12,1096.97,1099.44,1083.07,1088.86,17170235955
2022-12-13,1088.18,1089.27,1073.7,1088.97,17836883245
2022-12-14,1083.34,1083.34,1060.74,1060.74,26481300046
2022-12-15,1053.77,1054.57,1033.89,1042.01,37550438080
2022-12-16,1035.7,1041.68,1034.2,1038.63,17915320682
2022-12-19,1030.51,1031.05,980.04,991.38,25879893177
2022-12-20,960.21,967.78,951.25,967.24,37470536705
2022-12-21,957.99,960.45,935.56,940.03,22275497384
2022-12-22,930.66,973.68,922.36,969.7,92064961475
2022-12-23,964.1,986.42,955.86,963.51,40960507273
2022-12-26,960.83,986.87,959.42,977.29,40526031747
2022-12-27,983.05,984.3,947.91,960.51,45150330999
2022-12-28,956.66,957.21,933.76,933.76,148502875984
2022-12-29,927.49,951.66,925.02,936.8,38950029838
2022-12-30,941.35,986.62,940.99,970.6,51311125385
2023-01-03,966.38,979.85,957.53,963.08,21565789101
2023-01-04,954.36,966.4,946.34,949.91,12920789754
2023-01-05,953.11,961.56,940.14,940.85,15643295870
2023-01-06,943.68,951.1,938.46,942.73,16294254380
2023-01-09,957.66,984.58,957.66,977.79,39885093989
2023-01-10,983.29,983.6,969.55,974.51,17655022753
2023-01-11,975.7,1005.02,970.99,1002.62,57113267866
2023-01-12,1014.56,1022.56,1008.66,1015.94,31890982520
2023-01-13,1017.81,1029.63,1003.24,1010.4,42467037534
2023-01-16,1012.39,1029.81,1012.18,1024.44,61199246239
2023-01-17,1022.85,1023.35,1002.85,1002.85,52623207033
2023-01-18,999.07,1010.75,992.14,1006.35,32872814030
2023-01-19,1002.8,1004.27,988.55,993.08,41701834698
2023-01-20,995.53,996.52,987.81,991.88,20714914094
2023-01-23,995.01,1003.83,994.94,998.69,28499263558
2023-01-24,1003.68,1008.56,990.41,990.41,29019951010
2023-01-25,991.01,994.41,984.77,987.02,45716763744
2023-01-26,990.1,996.12,985.39,985.85,19708990542
2023-01-27,987.76,993.2,984.97,992.37,22931643004
2023-01-30,993.04,997.22,984.65,987.39,75544960015
2023-01-31,984.95,1003.62,983.83,1001.23,39958532249
2023-02-01,999.86,1010.43,997.55,1002.47,91133529132
2023-02-02,1011.98,1012.53,1001.07,1004.08,53748803180
2023-02-03,1002.46,1007.96,991.09,1002.52,47692616910
2023-02-06,1002.52,1013.39,1001.19,1007.15,50217584699
2023-02-07,1011.68,1018.7,1003.92,1004.37,91953987035
2023-02-08,1007.13,1009.25,981.82,981.82,52390918744
2023-02-09,974.28,982.1,967.02,977.98,31420889056
2023-02-10,975.01,979.31,970.5,971.95,18603843559
2023-02-13,972.57,974.38,965.25,965.86,24612165706
2023-02-14,964.9,964.9,950.01,952.85,42489091257
2023-02-15,945.14,945.14,914.2,914.94,69794152082
2023-02-16,913.31,922.89,905.59,906.71,58079049502
2023-02-17,904.22,923.63,900.08,920.19,32566134304
2023-02-20,927.7,927.9,907.99,921.51,39223413917
2023-02-21,921.02,941.89,916.94,928.98,53872264995
2023-02-22,932.99,933.38,923.13,929.43,13672256631
2023-02-24,924.12,931.92,910.26,914.16,24210568560
2023-02-27,911.07,945.29,908.67,945.29,35080929849
2023-02-28,948.83,952.06,941.32,946.23,32065477224
2023-03-01,945.75,958.53,944.48,955.81,40738419657
2023-03-02,954.39,955.42,932.27,942.61,41798915664
2023-03-03,937.84,948.54,937.64,945.41,23054946479
2023-03-06,950.31,960.56,949.11,958.26,32240277946
2023-03-07,959.78,960.09,951.38,951.38,25722025892
2023-03-09,952.3,955.08,945.59,950.93,24408132520
2023-03-10,943.18,947.5,940.29,942.75,34683920965
2023-03-13,948.46,958.96,943.25,954,35452191928
2023-03-14,951.46,958.7,948.91,957.88,27187748600
2023-03-15,955.74,958.89,935.62,936.95,37824906938
2023-03-16,934.76,938.97,922.45,927.3,24179342734
2023-03-17,940.63,951.88,937.16,948.97,74157842650
2023-03-20,956.43,979.83,954.04,979.83,676356986707
2023-03-21,985.5,997.79,976.05,983.95,405389554868
2023-03-22,979.41,984.77,970.38,980.02,102765732123
2023-03-23,980.85,991.85,979.72,989.43,65895741007
2023-03-24,988.26,990.1,976.27,977.75,130746404180
2023-03-27,983.86,1002.29,983.86,1001.94,94030579331
2023-03-28,1009.9,1012.15,995.81,999.83,54429577507
2023-03-29,1001.65,1009.32,996.01,1004.56,56293698725
2023-03-30,1002.28,1008.84,1000.45,1006.43,39599634083
2023-03-31,1008.48,1010.76,985.06,996.76,71845030558
2023-04-03,1005.2,1008.36,988.8,988.8,406288817180
2023-04-04,987.73,1001.28,982.88,983.46,490758165173
2023-04-05,988.61,988.61,976.23,987.51,550580930546
2023-04-06,984.51,989.15,967.11,967.11,148877185979
2023-04-07,960.23,976.54,945.6,974.52,60810357992
2023-04-10,979.11,984.65,973.6,983.86,91681556684
2023-04-11,984.95,989.93,965.92,973.39,149035920172
2023-04-12,972.36,980.12,965.8,975.46,62457185408
2023-04-13,977.01,983.01,975.73,982.94,54973407509
2023-04-14,985.94,986.94,978.59,982.94,43837790548
2023-04-17,987.44,1004.62,987.44,1004.62,194580412074
2023-04-18,1005.16,1011.3,998.34,1010.87,98948334088
2023-04-19,1008.07,1015.38,995.31,1004.59,221915537191
2023-04-20,1002.07,1021.16,990.15,1018.6,252947237604
2023-04-21,1018.59,1022.96,1012.53,1019.2,105347365601
2023-04-24,1019.48,1029.89,1008.49,1020.88,169695804669
2023-04-25,1023.25,1023.31,1011.15,1013.87,139404382230
2023-04-26,1014.09,1016.16,1008.76,1011.06,326655921951
2023-04-27,1009.45,1025.06,1007.47,1024.44,706178807336
2023-04-28,1025.41,1046.62,1022.67,1033.57,471811421970
2023-05-02,1028.65,1034.99,1011.03,1019.67,384144968502
2023-05-03,1022.34,1027.59,1008.05,1008.49,302246336896
2023-05-04,1005.22,1026.57,1004.3,1018.72,200967756015
2023-05-05,1036.95,1050.91,1030.61,1033.68,240769018737
2023-05-08,1034.85,1040.23,1014.83,1019.29,101000177142
2023-05-10,1005.78,1060.55,1005.74,1052.44,292843275288
2023-05-11,1067.43,1091.91,1053.62,1064.56,318645287626
2023-05-12,1059.87,1061.33,1034.36,1038.32,138013154862
2023-05-15,1038.4,1046.31,1030.51,1037.13,140093743232
2023-05-16,1040.55,1050.24,1030.68,1030.68,140968038655
2023-05-17,1031.13,1039.76,1023.17,1039.58,446967697539
2023-05-18,1039.91,1047.27,1029.18,1033.36,505871759570
2023-05-19,1031.98,1039.43,1028.54,1036.6,226634830475
2023-05-22,1044.87,1046.69,1032.45,1035.8,174554269565
2023-05-23,1036.49,1040.5,1024.56,1038,306347332658
2023-05-24,1039.42,1047.56,1034.82,1043.95,295356253573
2023-05-25,1047.03,1047.47,1037.15,1040.48,258719802159
2023-05-26,1043.25,1057.73,1041.3,1055.63,226339279887
2023-05-29,1060.98,1071.02,1057.96,1064.18,225271286393
2023-05-30,1052.99,1075.32,1046.63,1047.6,236587899667
2023-05-31,1050.82,1055.89,1042.03,1055.41,182156854617
2023-06-01,1057.96,1062.9,1054.71,1061.89,198774483812
2023-06-02,1048.06,1057.1,1047.95,1051.53,719557948332
2023-06-05,1050.26,1061.92,1038.1,1048.37,302319753087
2023-06-06,1040.59,1040.59,1020.91,1038.18,227245727131
2023-06-07,1039.78,1046.77,1031.97,1035.93,367736360525
2023-06-08,1033,1039.19,1029.38,1032.85,172709953946
2023-06-09,1032.32,1040.51,1031.38,1032.29,121226100250
2023-06-13,1029.01,1035.4,1025.27,1030.64,187113729176
2023-06-14,1031.92,1040.02,1028.57,1035.79,110266523385
2023-06-15,1036.34,1058.87,1032.33,1054.3,115393175740
2023-06-16,1054.49,1056.2,1046.04,1047.47,114568503408
2023-06-19,1046.43,1055.07,1044.19,1054.31,90123789358
2023-06-20,1050.94,1054.56,1035.9,1042.91,117804127871
2023-06-21,1048.32,1060.37,1041.5,1057.74,92156144354
2023-06-22,1058.69,1063.5,1055.6,1056.18,128704188536
2023-06-23,1047.51,1049.44,1033.04,1039.99,213590212872
2023-06-26,1027.54,1034.12,1018.44,1021.38,193987442595
2023-06-27,1025.85,1031.42,1016.92,1028.24,131721200182
2023-06-28,1027.94,1030.53,1010.79,1014.68,78892132882
2023-06-29,1017.46,1017.57,1003.35,1006.83,98095175964
2023-06-30,999.4,1001.13,979.95,982.94,52312514635
2023-07-03,989.53,994.05,983.93,992.94,116215675617
2023-07-04,993.34,994.86,974.05,987.43,220300230295
2023-07-05,982.4,986.29,969.33,969.33,101216104443
2023-07-06,957.43,978.54,951.6,970.93,99367751152
2023-07-07,971.98,979.87,966.36,976.08,86242924917
2023-07-10,974.55,994.6,974.36,993.19,142566624003
2023-07-11,1003.34,1003.69,990.44,997.64,259713625037
2023-07-12,997.99,1008.37,997.99,1004.98,154649226298
2023-07-13,1004.86,1013.05,1003.46,1008.56,100463337558
2023-07-14,1009.37,1014.62,1005.03,1014.62,88224109891
2023-07-17,1003.29,1016.71,1000.05,1009.79,91703712713
2023-07-18,1012.87,1025.09,1012.87,1024.98,165299640719
2023-07-19,1024.26,1027.6,1014.56,1015.13,87700991578
2023-07-20,1017.81,1020.92,1006.57,1016.53,139544848569
2023-07-21,1008.43,1017.6,1006.79,1012.37,84163525622
2023-07-24,1013.76,1025.67,1013.53,1023.34,60111574898
2023-07-25,1031.96,1038.57,1030.41,1038.57,65287479064
2023-07-26,1038.6,1042.3,1033.54,1038.74,93695793041
2023-07-27,1042.07,1048.56,1038.02,1039.04,518358866223
2023-07-28,1040.33,1040.33,1031.46,1033.67,234200129457
2023-07-31,1032.39,1057.43,1032.39,1057.43,280977055673
2023-08-01,1059.74,1066.26,1051,1055.79,205319447143
2023-08-02,1058.17,1062.57,1038.55,1040.15,104044562036
2023-08-03,1043.5,1053.95,1039.92,1046.57,438527030040
2023-08-04,1053.56,1058.48,1015.74,1015.74,408081184265
2023-08-07,1020.46,1030.28,1016.15,1017.03,213640482320
2023-08-08,1011.41,1011.41,994.51,999.8,227890116092
2023-08-09,1005.16,1011.76,998.09,1004.72,135914659291
2023-08-10,1011.37,1022.41,1009.96,1017.71,656325082173
2023-08-11,1017.9,1018.71,1000.89,1000.89,252837383304
2023-08-14,1000.37,1013.37,989.28,1009.43,315363287389
2023-08-15,1019.4,1030.61,1002.06,1010.19,198555284520
2023-08-16,1012.72,1016.17,989.38,1014.61,234818025393
2023-08-17,1016.62,1035.18,1013.21,1028.93,208818473240
2023-08-18,1035.36,1047.03,1031.06,1047.03,201439801411
2023-08-21,1056.1,1060.51,1043.02,1057.02,107859593303
2023-08-22,1056.68,1060.57,1046.47,1057.56,101180264040
2023-08-23,1057.24,1060.74,1042.74,1051.15,165434298081
2023-08-24,1040.26,1046.42,1038.02,1043.51,104858398062
2023-08-25,1046.62,1051.45,1038.56,1043.84,117717653025
2023-08-28,1039.54,1059.23,1039.54,1057.97,142732083683
2023-08-29,1056.54,1060.18,1048.98,1059.98,129433223933
2023-08-30,1055.26,1057.64,1047.7,1052.06,91841831568
2023-08-31,1052.08,1059.84,1049.66,1059.17,274020501682
2023-09-01,1057.2,1058.59,1049.37,1055.43,93280544493
2023-09-04,1058.97,1064.33,1058.03,1063.41,152022884956
2023-09-05,1058.83,1061.84,1047.32,1050.99,162223600326
2023-09-06,1054.94,1054.94,1038.58,1038.58,103955072590
2023-09-07,1041.04,1045.14,1007.8,1014.05,242486999768
2023-09-08,1016.67,1021.17,1001.54,1012.4,169615526586
2023-09-11,1024.57,1033.5,1015.76,1033.5,176130619852
2023-09-12,1045.94,1050.26,1041.88,1049.65,137969502288
2023-09-13,1055.69,1055.69,1028.52,1030.65,114114009482
2023-09-14,1029.05,1030,1006.67,1018.31,174501888911
2023-09-15,1016.9,1030.79,1014.36,1029.15,117315576464
2023-09-18,1028.56,1031.82,1019.86,1024.52,101559970070
2023-09-19,1027.9,1029.16,999.22,1003.35,213140171070
2023-09-20,997.97,1008.22,984.36,1002.54,240303220187
2023-09-21,1000.75,1003.71,985.25,988.12,171985769307
2023-09-22,988.48,1000.63,980.53,999.99,152954055960
2023-09-25,999.2,1000.57,991.79,997.09,89293029257
2023-09-26,996.04,998.49,982,998.49,135880837553
2023-09-27,997.08,1006.19,996.65,999.22,111148843064
2023-09-28,1004.11,1011.04,1001.37,1011.04,123245514419
2023-09-29,1012.04,1014.79,1004.26,1007.58,102521809436
2023-10-02,1006.3,1013.26,990.85,992.18,95807799590
2023-10-03,991.44,997.41,981.96,993.74,98600425392
2023-10-04,995.12,1000.19,988.03,991.35,79015539647
2023-10-05,989.34,991.8,982.6,982.6,80814003085
2023-10-06,978.21,988.36,975.72,987.14,85979021330
2023-10-09,993.12,1008.13,979.96,1006.92,140144882944
2023-10-10,1001.68,1005.15,993.18,996.56,65747617116
2023-10-11,995.23,1006.31,992.25,1005.24,92934376332
2023-10-12,1021.41,1029.61,1017.61,1026.42,65637089179
2023-10-13,1027.7,1035.46,1025.59,1034.11,84112136957
2023-10-16,1037.51,1048.14,1036.53,1047,126658197050
2023-10-17,1049.03,1052.91,1044.52,1046.79,143914599184
2023-10-18,1049.91,1057.9,1043.89,1051.17,95394070821
2023-10-19,1048.6,1057.64,1044.26,1056.54,76159047284
2023-10-20,1061.55,1081.29,1060.42,1081.29,94089757753
2023-10-23,1081.74,1091.16,1081.12,1091.16,68958739057
2023-10-24,1093.65,1102.37,1088.55,1102.37,111947725327
2023-10-25,1105.31,1106.28,1096.57,1103.6,100750755359
2023-10-26,1096.36,1107.08,1083.94,1084.78,166424248955
2023-10-27,1076.57,1094.24,1076.57,1079.07,161812645511
2023-10-30,1087.36,1098.78,1084.27,1094.37,63465261571
2023-10-31,1102.27,1103.12,1074.3,1079.88,87919639211
2023-11-01,1080.36,1092.79,1074.11,1088.42,77054750535
2023-11-02,1088.02,1091.75,1079.82,1079.82,70465006752
2023-11-03,1080.67,1093.74,1078.59,1093.74,76711964950
2023-11-06,1091.39,1105.12,1091.26,1103.78,45485300811
2023-11-07,1103.79,1108.54,1099.51,1107.2,70195272806
2023-11-08,1106.27,1114.55,1101.97,1113.03,66734128132
2023-11-09,1110.03,1111.78,1103.05,1108.87,55141536668
2023-11-10,1108.49,1110.53,1104,1107.44,58579462355
2023-11-13,1105.73,1117.58,1103.7,1117.43,61741357617
2023-11-14,1115.02,1119.01,1104.51,1116.97,128213552570
2023-11-15,1117.04,1136.35,1114.21,1134.24,89587118067
2023-11-16,1134.52,1139.57,1126.66,1129.22,45715574393
2023-11-17,1122.21,1127.54,1114.74,1122.1,63283091749
2023-11-20,1128.46,1146.54,1127.27,1142.51,44907651644
2023-11-21,1146.8,1155.22,1143.67,1154.39,35827600624
2023-11-22,1153.97,1159.55,1147.5,1151.94,96635011108
2023-11-23,1155.87,1159.29,1147.02,1148.97,58267211592
2023-11-24,1141.79,1151.42,1135.15,1143.15,63901105674
2023-11-27,1141.44,1146.15,1128.25,1132.05,74854131074
2023-11-28,1133.66,1133.66,1122.32,1128.61,80235313194
2023-11-29,1133.16,1135.91,1123.62,1128.01,46821540302
2023-11-30,1130.08,1130.52,1112.13,1115.01,77183674527
2023-12-01,1114.54,1115.38,1093.06,1095.28,64565114637
2023-12-04,1086.57,1087.69,1075.63,1076.99,114770068471
2023-12-05,1069.56,1074.51,1063.78,1066.13,103892178682
2023-12-06,1064.14,1067.93,1041.65,1045.28,134969641388
2023-12-07,1041.67,1052.09,1034.59,1051.21,155173715272
2023-12-08,1055.34,1066.02,1053.69,1054.28,67899657539
2023-12-11,1061.27,1064.1,1047.35,1047.95,109418893730
2023-12-12,1052.79,1067.06,1041.86,1056.02,146319276691
2023-12-13,1053.82,1068.49,1051.37,1062.67,80210886954
2023-12-14,1072.34,1075.97,1051.54,1055.45,97628662409
2023-12-15,1039.29,1061.34,1037.97,1060.64,134293986066
2023-12-18,1063.12,1080.7,1061.4,1075.5,106012054901
2023-12-19,1081.17,1083.97,1069.1,1074.4,78945244065
2023-12-20,1077.06,1085.22,1075.11,1075.11,56625129657
2023-12-21,1074.1,1074.15,1042.34,1051.87,101599438801
2023-12-22,1050.93,1066.81,1048.45,1057.58,104331653396
2023-12-25,1062.35,1065.83,1057.07,1063.67,66156244029
2023-12-26,1061.43,1065.13,1058.76,1063.05,66065655498
2023-12-27,1064.35,1071.35,1064.01,1068.71,67958207128
2023-12-28,1073.41,1090.93,1071.59,1090.93,55164132810
2023-12-29,1084.09,1094.87,1079.63,1083.48,57385267639
2024-01-03,1073.71,1078.09,1071.43,1073.14,38716908271
2024-01-04,1075.54,1086.05,1075.54,1082.11,32705894191
2024-01-05,1077.9,1087.84,1077.9,1087.35,153842903566
2024-01-08,1086.27,1096.57,1084.41,1089.72,182992175258
2024-01-09,1091.43,1113.79,1089.27,1106.12,91067044460
2024-01-10,1111.05,1122.64,1110.76,1115.51,73306432605
2024-01-11,1120.52,1131.92,1117.34,1131.92,188922356842
2024-01-12,1137.07,1142.49,1135.05,1136.06,68968639114
2024-01-15,1145.22,1149.26,1140.46,1145.27,64796636888
2024-01-16,1145.36,1145.45,1123.86,1141.33,77263399114
2024-01-17,1136.56,1140.87,1125.51,1129.77,91147114984
2024-01-18,1130.94,1135.73,1123.86,1124.98,79829859446
2024-01-19,1125.87,1131.23,1118.3,1130.05,73514678473
2024-01-22,1128.75,1138.88,1127.21,1136.91,50129304746
2024-01-23,1139.97,1142.45,1129.3,1130.09,58560028427
2024-01-24,1135,1138.05,1124.01,1124.09,111661678328
2024-01-25,1125.97,1127.23,1114.62,1119.39,67747785950
2024-01-26,1118.12,1120.09,1109.07,1109.95,59008820385
2024-01-29,1109.76,1127.19,1109.75,1125.22,52910336965
2024-01-30,1127.57,1128.64,1119.76,1122.53,89582376497
2024-01-31,1123.14,1130.29,1122.04,1125.63,62628903953
2024-02-01,1125.88,1131.84,1122.26,1124.67,71280236255
2024-02-02,1123.95,1124.6,1114.47,1117.31,51222913975
2024-02-05,1112.49,1128.04,1110.83,1123.72,51014062426
2024-02-06,1124.74,1127.6,1117.95,1119.01,56946960809
2024-02-07,1121.8,1130.04,1120.87,1124.71,120698579225
2024-02-08,1124.78,1127.82,1116.99,1124.94,145939948241
2024-02-09,1118.45,1124.72,1114.4,1122.38,62227219467
2024-02-12,1121.76,1123.82,1114.55,1120.94,56546171195
2024-02-13,1122.97,1127.04,1121.51,1123.08,83021124436
2024-02-14,1125.65,1127.69,1119.08,1122.52,116890059675
2024-02-15,1120.13,1121.75,1110.54,1113.65,79129871569
2024-02-16,1113.96,1118.63,1098.54,1107.33,212786923119
2024-02-19,1109.56,1111.76,1102.79,1105.63,299039887858
2024-02-20,1104.98,1104.98,1093.01,1093.57,466442041681
2024-02-21,1085.12,1087.18,1068.09,1068.09,324668029267
2024-02-22,1074.29,1080.33,1062.06,1064.44,148797971400
2024-02-26,1080.94,1100.23,1080.94,1097.4,119923993548
2024-02-27,1102.47,1103.09,1095.32,1097.34,87875165954
2024-02-28,1100.19,1115.35,1098.66,1114.87,73925595035
2024-02-29,1119.38,1129.94,1117.19,1127.32,97469036170
2024-03-01,1124.24,1126.45,1119.83,1122.32,231439231662
2024-03-04,1127.79,1138.81,1127.78,1137.53,81683626776
2024-03-05,1139.82,1149.5,1133.77,1147.64,78559614660
2024-03-06,1147.81,1156.47,1145.19,1151.68,65223624576
2024-03-07,1145.96,1152.45,1144.82,1152.12,65423338659
2024-03-11,1155.35,1161.26,1152.96,1153.65,61728196388
2024-03-12,1154.31,1154.31,1142.28,1144.53,64460857767
2024-03-13,1149.05,1152.87,1141.59,1142.39,61542205763
2024-03-14,1140.37,1140.37,1130.09,1133.12,68812777174
2024-03-15,1131.86,1137.55,1119.66,1119.66,56825901273
2024-03-18,1126.79,1138.74,1125.19,1129.5,92178858140
2024-03-19,1130.44,1133.07,1106.72,1111.56,184873458145
2024-03-20,1112.17,1118.83,1106.95,1113.87,110067849858
2024-03-21,1119.02,1130.21,1119.02,1124.53,93282981205
2024-03-22,1122.29,1125.45,1107.13,1113.05,130915884913
2024-03-25,1106.57,1115.63,1096.68,1115.63,84337764800
2024-03-26,1115.75,1119.98,1113.44,1116.21,52484255501
2024-03-27,1118.93,1131.55,1114.72,1129.95,67547489310
2024-03-28,1131.92,1133.8,1124.73,1128.26,55897373323
2024-03-29,1131.59,1138.48,1126.25,1136.91,87409818686
2024-04-01,1141.11,1148.66,1141.11,1147.83,118684029127
2024-04-02,1148.7,1150.32,1141.96,1147.95,178892929779
2024-04-03,1149.69,1159.24,1149.11,1157.39,194286333381
2024-04-04,1159.8,1164.88,1155.69,1163.76,230283831048
2024-04-05,1156.66,1159.82,1154.09,1155.91,96985025943
2024-04-08,1157.08,1165.2,1157.08,1162.3,97260797759
2024-04-09,1163.27,1169.35,1157.44,1158.44,117559072635
2024-04-10,1158.74,1162.56,1151,1159.39,85657364268
2024-04-11,1156.36,1164.92,1153.95,1162.36,63313349905
2024-04-12,1159.23,1168.45,1159.11,1165.53,105953762349
2024-04-15,1163.44,1170.51,1161.36,1166.92,91636867032
2024-04-16,1165.53,1166.75,1154.59,1155.46,84489317382
2024-04-17,1156.26,1158.98,1150.95,1154.28,68537458558
2024-04-18,1153.86,1161.05,1149.65,1160.6,54012030901
2024-04-19,1158.74,1175.82,1158.74,1173.68,78452418858
2024-04-22,1172.31,1175.74,1169.55,1174.17,94433064062
2024-04-23,1175.47,1178.42,1163.5,1163.5,149202838578
2024-04-24,1167.82,1173.95,1164.74,1171.06,129035209425
2024-04-25,1172.72,1179.98,1172.34,1178.69,112117328429
2024-04-26,1180.89,1190.43,1178.58,1186.79,84192453230
2024-04-29,1179.92,1180.71,1173.86,1177.42,65029793460
2024-04-30,1177.55,1179.57,1169.87,1174.68,38827539763
2024-05-02,1181.04,1190.75,1174.01,1177.96,53238387491
2024-05-03,1178.29,1187.14,1176.54,1184.68,59020303590
2024-05-06,1183.62,1191.65,1178.16,1186.2,62615105338
2024-05-07,1174.43,1185.71,1174.43,1185,44862115901
2024-05-08,1180.27,1181.79,1174.55,1176.3,34856069145
2024-05-10,1176.72,1182.29,1175.21,1178.02,23024015373
2024-05-13,1183.54,1194.11,1183.54,1193.46,72224264721
2024-05-14,1195.5,1197.25,1189.97,1194.63,58176365733
2024-05-15,1196.12,1204.21,1194.93,1200.49,70010174655
2024-05-16,1204.14,1210.51,1202.62,1207.94,73844479027
2024-05-17,1209.9,1214.24,1208.27,1211.87,51263699554
2024-05-20,1217.44,1220.23,1204.1,1204.1,102271349618
2024-05-21,1201.99,1207.1,1189.1,1199.26,87002439797
2024-05-22,1202.73,1206.81,1200.19,1203.6,41096714247
2024-05-23,1198.95,1205.57,1189.76,1204.89,63061639730
2024-05-24,1205.71,1207.13,1186.32,1195.58,236381541251
2024-05-27,1194.79,1199.25,1173.08,1173.92,404211885370
2024-05-28,1176.87,1193.17,1168,1174.75,211705725630
2024-05-29,1170.81,1173.39,1156.22,1167.72,108806936062
2024-05-30,1168.51,1171.87,1148.67,1150.88,197534152478
2024-05-31,1136.36,1140.51,1122.25,1125.68,241209553690
2024-06-03,1115.7,1130.01,1090.3,1111.55,243656760496
2024-06-04,1118.89,1135.06,1115.18,1131.34,205632923243
2024-06-05,1140.29,1148.98,1135.04,1140.29,191523345053
2024-06-06,1139.33,1144.56,1126.24,1131.97,73611863099
2024-06-07,1135.77,1159.41,1133.14,1143.22,176596644395
2024-06-10,1145.84,1152.05,1129.64,1130.91,179116229203
2024-06-11,1129.45,1129.66,1114.21,1119.51,194492166531
2024-06-13,1079.32,1134.41,1072.96,1132.72,158302644441
2024-06-14,1132.75,1148.91,1128.61,1137.45,89753172992
2024-06-17,1138.65,1139.55,1126.15,1126.25,133306913054
2024-06-18,1121.9,1134.8,1105.63,1127.16,141988592671
2024-06-19,1123.56,1164.54,1102.01,1154.23,171153470964
2024-06-20,1156.87,1184.29,1142.4,1151.93
2024-06-24,1117.45,1118.53,1113.04,1113.04
2024-06-26,1129.91,1139.11,1126.33,1129.47
2024-06-27,1132.38,1169.52,1120.09,1168.43
2024-06-28,1167.57,1173.56,1155.84,1157.48
2024-07-01,1162.09,1169.09,1147.1,1149.56
2024-07-02,1154.22,1161.55,1150.18,1150.97
2024-07-03,1152.14,1154.97,1144.88,1146.13
2024-07-04,1139.4,1144.63,1118.93,1119.67
2024-07-05,1118.75,1129.22,1109.46,1126.04
2024-07-08,1129.84,1134.59,1116.22,1119.47
2024-07-09,1115.28,1116.44,1091.88,1093.16
2024-07-10,1089.71,1094.3,1064.09,1068.77
2024-07-11,1042.72,1074.33,1040.43,1072.6
2024-07-12,1079,1081.95,1059.03,1068.27
2024-07-15,1073.42,1075.06,1044.27,1044.56
2024-07-16,1046.89,1056.91,1032.02,1051.53
2024-07-17,1058,1064.83,1048.56,1055.42
2024-07-18,1045.25,1068.02,1040,1067.03
2024-07-19,1071.69,1084.36,1066.35,1075.06
2024-07-22,1082.09,1088.66,1077.31,1086.02
2024-07-23,1088.11,1092.33,1077.94,1092.18
2024-07-24,1092.9,1111.69,1088.28,1110.4
2024-07-25,1106.91,1123.31,1099.06,1121.21
2024-07-26,1119.15,1128.89,1096.39,1101.46
2024-07-29,1096.93,1096.93,1058.47,1058.51
2024-07-30,1057.41,1076.46,1053.76,1075.11
2024-07-31,1078.15,1080.73,1068.14,1077.54
2024-08-01,1080.35,1085.26,1076.96,1078.33
2024-08-02,1073.45,1076.77,1060.31,1065.56
2024-08-05,1051.67,1054.35,1031.81,1049.73
2024-08-06,1054.61,1061.89,1043.6,1048.22
2024-08-07,1052.39,1056.96,1037,1053.18
2024-08-08,1054.28,1058.46,1036.06,1036.92
2024-08-09,1033.81,1043.46,1029.83,1035.75
2024-08-12,1016.86,1023.53,994.989,997.78
2024-08-13,1003.72,1014.01,978.83,979.739
2024-08-14,984.75,988.869,979.83,981.719
2024-08-15,1002.9,1003.89,993.95,996.239
2024-08-16,1007.11,1010.14,1002.41,1007.4
2024-08-19,999.03,1001.39,977.34,977.34
2024-08-20,978.32,984.969,961.45,963.09
2024-08-21,962.419,966.739,949.65,952.559
2024-08-22,955.08,957.489,939.489,940.979
2024-08-23,937.76,941.83,911.46,915.679
2024-08-26,944.989,961.38,937.869,948.489
2024-08-27,958.02,961.03,936.08,941.33
2024-08-28,939.349,939.869,917.53,930.719
2024-08-29,935.109,938.179,923.09,932.919
2024-08-30,938.049,938.46,909.78,915.479
2024-09-02,904.83,907.599,877.719,891.51
2024-09-03,892.33,911.08,881.71,898.359
2024-09-04,905.52,922.78,901.03,922.429
2024-09-05,932.64,942.929,921.25,921.429
2024-09-06,919.219,930.049,914.729,920.669
2024-09-09,929.359,944.679,929.359,941.969
2024-09-10,949.299,951.309,922.169,924.82
2024-09-11,926.39,930.179,918.929,920.2
2024-09-12,911.59,913.27,898.799,905.32
2024-09-13,910.059,929.13,893.059,929.059
2024-09-16,935.799,951.33,930.309,948.869
2024-09-17,951.609,957.909,942.52,955.57
2024-09-18,956.82,959.2,944.929,945.909
2024-09-19,944.46,954.619,938.419,939.53
2024-09-20,939.229,950.059,939.159,946.969
2024-09-23,953.52,962.969,953.46,955.39
2024-09-24,966.88,974.229,956.789,974.159
2024-09-25,976.119,979.59,959.979,965.46
2024-09-26,961.15,971.01,957.27,965.03
2024-09-27,967.909,973.619,963.76,971.109
2024-09-30,973.169,981.929,962.38,965.13
2024-10-01,955.169,958.77,943.64,948.479
2024-10-02,953.039,957.9,922.659,923.969
2024-10-03,921.979,930.309,913.34,922.4
2024-10-04,928.51,934.21,924.89,930.5
2024-10-07,932.419,935.369,913.28,916.479
2024-10-08,914.299,917.919,909.94,913.07
2024-10-09,913.4,914.53,893.25,893.75
2024-10-10,897.859,901.969,894.239,894.44
2024-10-11,893.859,902.71,887.01,902.679