Date,Open,High,Low,Close,Volume
2000-01-04,37.91,38.17,37.42,38.15,0
2000-01-05,38.15,38.77,37.89,38.15,0
2000-01-06,38.15,38.98,37.98,38.98,0
2000-01-07,38.98,41.03,38.98,40.68,0
2000-01-10,40.68,41.27,40.13,40.3,0
2000-01-11,40.3,40.37,38.97,39.23,0
2000-01-12,39.23,39.3,38.16,38.39,0
2000-01-13,38.39,38.54,37.8,38.15,0
2000-01-14,38.15,38.36,37.68,37.84,0
2000-01-17,37.84,38.28,37.62,37.87,0
2000-01-18,37.87,37.95,37.48,37.83,0
2000-01-19,37.83,38.58,37.77,38.5,0
2000-01-20,38.5,39.01,38.49,38.73,0
2000-01-21,38.73,38.82,38.4,38.59,0
2000-01-24,38.59,38.71,37.8,38.12,0
2000-01-25,38.16,38.16,38.16,38.16,0
2000-01-26,38.16,38.7,38.15,38.62,0
2000-01-27,38.62,40.36,38.56,39.81,0
2000-01-28,39.81,41.14,39.77,40.72,0
2000-02-14,40.72,43.07,40.68,43.05,0
2000-02-15,43.05,44.07,41.33,41.52,0
2000-02-16,41.52,42.11,40.54,40.93,0
2000-02-17,40.93,41.49,39.07,39.32,0
2000-02-18,39.32,40.12,38.97,40.09,0
2000-02-21,40.09,40.32,38.99,39.45,0
2000-02-22,39.45,39.45,37.93,38.25,0
2000-02-23,38.25,38.35,37.21,37.67,0
2000-02-24,37.67,38.16,37.61,38.13,0
2000-02-25,38.13,38.16,37.54,37.66,0
2000-02-28,37.66,37.83,37.29,37.83,0
2000-02-29,37.83,38.22,37.63,38.22,0
2000-03-01,38.22,38.6,37.89,38.11,0
2000-03-02,38.11,38.11,37.53,37.85,0
2000-03-03,37.85,37.93,37.31,37.35,0
2000-03-06,37.35,37.6,36.24,36.41,0
2000-03-07,36.41,36.52,36.13,36.52,0
2000-03-08,36.52,36.95,36.52,36.95,0
2000-03-09,36.95,36.96,36.41,36.9,0
2000-03-10,36.9,36.9,36.6,36.85,0
2000-03-13,36.85,37.11,36.55,37.11,0
2000-03-14,37.11,37.11,36.17,36.7,0
2000-03-15,36.7,36.71,36.37,36.61,0
2000-03-16,36.61,36.67,35.47,35.69,0
2000-03-17,35.69,37.55,35.69,37.51,0
2000-03-20,37.51,37.51,36.8,37.1,0
2000-03-21,37.1,37.17,36.63,36.95,0
2000-03-22,36.95,37.39,36.61,37.2,0
2000-03-23,37.2,40.39,37.04,40.04,0
2000-03-24,40.04,41.06,39.45,39.68,0
2000-03-27,39.68,41.89,39.68,41.83,0
2000-03-28,41.83,42.28,41.53,41.86,0
2000-03-29,41.86,42.07,40.47,41.29,0
2000-03-30,41.29,41.73,41.07,41.73,0
2000-03-31,41.73,41.85,40.85,41.85,0
2000-04-03,41.85,43.15,41.7,42.48,0
2000-04-04,42.48,42.49,41.34,41.64,0
2000-04-05,41.64,42.14,41,41.5,0
2000-04-06,41.5,42.34,41.49,42.34,0
2000-04-07,42.34,42.61,41.9,42.37,0
2000-04-10,42.37,42.49,42.08,42.18,0
2000-04-11,42.18,42.47,41.96,42.46,0
2000-04-12,42.46,42.54,41.6,42.11,0
2000-04-13,42.11,43,42.07,42.96,0
2000-04-14,42.96,42.97,42.66,42.88,0
2000-04-17,42.88,42.88,40.6,41.18,0
2000-04-18,41.18,41.72,41.16,41.72,0
2000-04-19,41.72,41.9,41.53,41.74,0
2000-04-20,41.74,41.82,41.6,41.78,0
2000-04-21,41.78,42.56,41.76,42.49,0
2000-04-24,42.49,43.92,41.45,43.46,0
2000-04-25,43.46,43.67,42.84,43.04,0
2000-04-26,43.04,43.45,42.93,43.14,0
2000-04-27,43.14,43.21,42.61,42.72,0
2000-04-28,42.72,43.1,42.36,43.1,0
2000-05-08,43.1,43.26,42.19,42.3,0
2000-05-10,41.33,41.37,40.78,41.11,0
2000-05-11,41.11,41.11,40.75,40.96,0
2000-05-12,40.96,41.17,40.74,41.11,0
2000-05-15,41.11,41.38,41.05,41.38,0
2000-05-16,41.38,42.1,41.33,42.1,0
2000-05-17,42.1,42.1,41.64,41.77,0
2000-05-18,41.77,42.27,41.76,42.27,0
2000-05-19,42.27,42.45,42.21,42.43,0
2000-05-22,42.43,44.15,42.32,43.96,0
2000-05-23,43.96,44.43,43.81,44.16,0
2000-05-24,44.16,46.99,44.13,46.7,0
2000-05-25,46.7,47.92,46.25,46.96,0
2000-05-26,46.92,47.75,46.3,47.5,0
2000-05-29,47.5,51.7,47.47,51.69,0
2000-05-30,51.69,53.54,50,50.5,0
2000-05-31,50.5,55.2,50.36,55.15,0
2000-06-01,55.15,57.34,55,56.47,0
2000-06-02,56.47,57.01,55.25,56.66,0
2000-06-05,56.66,58.01,53.52,53.81,0
2000-06-06,53.81,55.24,53.24,54.57,0
2000-06-07,54.18,56.58,54.18,55.66,0
2000-06-08,55.66,55.81,52.33,52.92,0
2000-06-09,52.92,53.46,50.2,51.27,0
2000-06-12,51.27,52.43,50.81,52.43,0
2000-06-13,52.43,55.92,52.38,55.87,0
2000-06-14,55.85,56.82,55.22,55.36,0
2000-06-15,55.36,55.57,54.71,55.57,0
2000-06-16,55.57,56.69,55.22,55.56,0
2000-06-19,55.56,55.6,54.57,54.82,0
2000-06-20,54.82,54.82,52.38,53.2,0
2000-06-21,53.2,54.44,52.91,54.2,0
2000-06-22,54.2,54.54,53.67,53.99,0
2000-06-23,53.92,55.34,53.56,55.28,0
2000-06-26,55.28,56.7,55.18,56.43,0
2000-06-27,56.37,57.01,55.99,56.54,0
2000-06-28,56.54,57.05,56.12,56.27,0
2000-06-29,56.27,56.32,55.18,55.87,0
2000-06-30,55.75,56.29,55.59,56.02,0
2000-07-03,56.02,56.02,54.51,54.82,0
2000-07-04,54.82,55.06,54.39,55.06,0
2000-07-05,55.06,56.33,55.06,55.54,0
2000-07-06,55.42,55.51,53.94,54.37,0
2000-07-07,54.37,55.34,54.31,54.86,0
2000-07-10,54.86,55.38,54.82,55.11,0
2000-07-11,55.04,55.22,54.57,54.84,0
2000-07-12,54.84,55.45,54.73,55.45,0
2000-07-13,55.45,57.24,55.31,57.24,0
2000-07-14,57.2,57.86,56.81,57.35,0
2000-07-17,57.35,58.47,57.35,58.31,0
2000-07-18,58.31,58.84,58.05,58.4,0
2000-07-19,58.4,58.55,57.43,57.81,0
2000-07-20,57.81,58.11,56.84,57.52,0
2000-07-21,57.52,58.46,57.52,58.25,0
2000-07-24,58.25,58.3,57.81,58.21,0
2000-07-25,58.21,60.03,58.21,59.4,0
2000-07-26,59.4,60.9,59.11,60.87,0
2000-07-27,60.87,62.01,60.81,61.07,0
2000-07-28,61.04,61.2,60.26,60.92,0
2000-07-31,60.88,61.92,60.87,61.78,0
2000-08-01,61.78,62.25,61.05,61.55,0
2000-08-02,61.55,62.61,61.44,62.61,0
2000-08-03,62.61,64.12,62.49,64.12,0
2000-08-04,64.12,64.84,63.08,64.3,0
2000-08-07,64.3,67.63,64.23,67.63,0
2000-08-08,67.63,69.36,67.17,69.34,0
2000-08-09,69.32,70.93,68.55,68.82,0
2000-08-10,68.79,69.01,67.71,68.21,0
2000-08-11,68.21,70.57,68.03,70.03,0
2000-08-14,70.03,74.03,70.03,74.03,0
2000-08-15,74.03,75.73,72.19,73.49,0
2000-08-16,73.49,74.79,72.86,74.61,0
2000-08-17,74.61,76.72,74.61,76.72,0
2000-08-18,76.72,78.23,76.42,78.23,0
2000-08-21,78.23,83.1,78.22,83.07,0
2000-08-22,83.07,85.64,78.54,79.4,0
2000-08-23,79.4,79.4,71.7,72.05,0
2000-08-24,72.05,75.83,70.96,73.72,0
2000-08-25,73.72,75.64,71.47,72.77,0
2000-08-28,72.74,73.06,68.33,69.57,0
2000-08-29,69.57,71.75,69.36,71.35,0
2000-08-30,71.35,71.8,70.36,70.82,0
2000-08-31,70.82,70.94,65.98,66.18,0
2000-09-01,66.18,66.18,63.28,64.48,0
2000-09-04,64.48,68.59,64.37,68.59,0
2000-09-05,68.59,69.39,66.28,66.65,0
2000-09-06,66.65,68.18,65.9,67.51,0
2000-09-07,67.51,69.42,67.37,69.09,0
2000-09-08,69.09,70.1,68.76,69.97,0
2000-09-11,69.97,70.61,69.55,70.3,0
2000-09-12,70.3,70.61,68.61,69.54,0
2000-09-13,69.54,69.75,68.86,69.08,0
2000-09-14,69.08,69.36,68.29,68.53,0
2000-09-15,68.53,68.56,67.87,68.5,0
2000-09-18,68.5,68.71,65.01,65.05,0
2000-09-19,65.05,65.05,62.78,63.26,0
2000-09-20,63.26,64.1,62.28,63.79,0
2000-09-21,63.79,63.85,61.79,61.94,0
2000-09-22,61.94,62.23,58.97,59.38,0
2000-09-25,59.38,59.99,58.73,59.36,0
2000-09-26,59.36,61.09,59.36,60.04,0
2000-09-27,60.04,62.96,60.04,62.96,0
2000-09-28,62.96,63.14,61.37,62.01,0
2000-09-29,62.01,62.28,61.59,62.13,0
2000-10-09,62.13,62.42,61.17,61.69,0
2000-10-10,61.69,62.78,61.66,62.78,0
2000-10-11,62.78,63.34,62.25,62.46,0
2000-10-12,62.46,62.68,61.22,61.43,0
2000-10-13,61.43,61.48,59.11,59.25,0
2000-10-16,59.25,59.61,58.15,58.34,0
2000-10-17,58.34,58.97,57.56,58.25,0
2000-10-18,58.25,59.48,58.15,59.41,0
2000-10-19,59.41,59.54,58.17,58.62,0
2000-10-20,58.62,62.43,58.6,62.4,0
2000-10-23,62.4,63.2,61.59,61.84,0
2000-10-24,61.84,61.89,61.05,61.71,0
2000-10-25,61.71,67.69,61.61,67.69,0
2000-10-26,67.69,71.31,67.69,69.18,0
2000-10-27,69.18,69.41,67.58,68.68,0
2000-10-30,68.68,71.54,67.6,71.13,0
2000-10-31,71.13,72.4,69.37,69.55,0
2000-11-01,69.55,70.28,68.85,70.16,0
2000-11-02,70.16,71.55,70.01,70.4,0
2000-11-03,70.4,73.06,70.4,73.06,0
2000-11-06,73.06,74.82,72.96,73.67,0
2000-11-07,73.67,73.88,72.27,73.18,0
2000-11-08,73.18,75.16,73,74.91,0
2000-11-09,74.91,75.3,73.4,74.74,0
2000-11-10,74.74,75.77,74.52,75.11,0
2000-11-13,75.11,75.37,73.1,73.29,0
2000-11-14,73.29,73.36,72.05,72.79,0
2000-11-15,72.79,75.26,72.77,74.83,0
2000-11-16,74.83,76.21,74.83,75.85,0
2000-11-17,75.85,76.33,75.32,76.31,0
2000-11-20,76.31,78.96,75.9,78.92,0
2000-11-21,78.92,79.59,78.43,78.58,0
2000-11-22,78.58,79.54,77.75,79.54,0
2000-11-23,79.54,79.89,77.4,77.66,0
2000-11-24,77.66,78.12,72.6,72.91,0
2000-11-27,72.91,73.56,72.25,72.97,0
2000-11-28,72.97,75.11,72.81,75.11,0
2000-11-29,75.11,75.19,73.5,74.09,0
2000-11-30,74.09,74.52,72.56,74.5,0
2000-12-01,74.5,75.6,73.79,75,0
2000-12-04,75,77.84,74.97,77.83,0
2000-12-05,77.83,78.28,77,77.55,0
2000-12-06,77.55,78.14,76.52,76.98,0
2000-12-07,76.98,77.15,76.28,77.03,0
2000-12-08,77.03,77.54,76.88,76.95,0
2000-12-11,76.95,77.07,75.57,76.03,0
2000-12-12,76.03,76.82,75.78,76.79,0
2000-12-13,76.79,77.51,76.52,77.49,0
2000-12-14,77.49,78.86,77.36,78.23,0
2000-12-15,78.23,78.67,77.76,78.13,0
2000-12-18,78.13,83.85,78.13,82.41,0
2000-12-19,82.41,83.37,81.85,82.47,0
2000-12-20,82.47,85.5,82.14,85.5,0
2000-12-21,85.5,87.43,83.68,85.34,0
2000-12-22,85.34,87.07,84.63,86.47,0
2000-12-25,86.47,89.04,86.22,88.96,0
2000-12-26,88.96,89.9,88.41,89.69,0
2000-12-27,89.69,89.83,83.25,83.43,0
2000-12-28,83.43,88.24,82.53,88.24,0
2000-12-29,88.24,89.74,87.76,89.55,0
2001-01-02,89.55,90.39,88.77,89.23,0
2001-01-03,89.23,90.23,87.01,88.53,0
2001-01-04,88.53,90.52,88.53,89.91,0
2001-01-05,89.91,90.11,88.56,89.45,0
2001-01-08,89.45,89.54,86.87,86.96,0
2001-01-09,86.96,87.59,85.14,86.34,0
2001-01-10,86.34,89.63,86.15,89.41,0
2001-01-11,89.41,89.75,88.49,88.57,0
2001-01-12,88.57,88.64,87.73,88.33,0
2001-01-15,88.33,88.56,85.67,85.91,0
2001-01-16,85.91,86.21,81.48,83.82,0
2001-01-17,83.82,84.89,83.3,83.5,0
2001-01-18,83.5,84.65,83.38,84.62,0
2001-01-19,84.62,85.86,84.44,85.57,0
2001-02-05,85.57,85.68,82.57,82.99,0
2001-02-06,82.99,83.09,80.75,83.02,0
2001-02-07,83.02,83.38,81.94,82.54,0
2001-02-08,82.54,82.56,78.5,79,0
2001-02-09,79,80.57,78.98,79.24,0
2001-02-12,79.24,79.29,77.62,78.6,0
2001-02-13,78.6,79.99,78.51,78.86,0
2001-02-14,78.86,79.81,78.77,79.8,0
2001-02-15,79.8,80.76,79.22,79.55,0
2001-02-16,79.55,80.35,78.21,80.33,0
2001-02-19,80.33,83.21,80.33,83.2,0
2001-02-20,83.2,83.2,83.2,83.2,0
2001-02-21,83.2,83.2,83.2,83.2,0
2001-02-22,83.2,83.2,83.2,83.2,0
2001-02-23,83.2,83.2,83.2,83.2,0
2001-02-26,83.2,83.2,83.2,83.2,0
2001-02-27,83.2,83.2,83.2,83.2,0
2001-02-28,84.61,91.42,84.61,91.42,0
2001-03-01,91.77,100.48,91.77,100.48,0
2001-03-02,106.17,110.4,106.17,110.4,0
2001-03-05,121.25,121.33,121.23,121.33,0
2001-03-06,132.84,132.84,121.9,127.48,0
2001-03-07,126.71,127.76,119.01,119.02,0
2001-03-08,115.52,121.7,115.34,119.32,0
2001-03-09,119.59,130.17,119.59,128.02,0
2001-03-12,129.71,134.1,127.8,134.09,0
2001-03-13,134.75,136.42,130.06,132.02,0
2001-03-14,131.14,135.45,130.87,135.45,0
2001-03-15,135.3,137.06,132.79,133.43,0
2001-03-16,133.46,135.41,130.54,132.28,0
2001-03-19,132.06,137.44,132.04,137.44,0
2001-03-20,138.7,140.19,136.27,138.22,0
2001-03-21,138.43,141.84,137.3,141.45,0
2001-03-22,142.56,150.48,142.51,150.48,0
2001-03-23,152.34,157.16,137.16,138.64,0
2001-03-26,139.65,150.47,139.65,150.43,0
2001-03-27,153.1,156.25,150.79,155.37,0
2001-03-28,155.84,157.47,153.45,156.66,0
2001-03-29,156.64,158.34,152.88,155.23,0
2001-03-30,154.59,156.98,152.99,156.88,0
2001-04-02,157.9,160.84,157.9,160.2,0
2001-04-03,160.69,161.7,158.05,160.95,0
2001-04-04,161.06,161.61,156.2,157.34,0
2001-04-05,156.11,159.28,155.66,159.25,0
2001-04-06,159.99,162,159.73,161.05,0
2001-04-09,161.56,163.98,161.45,163.93,0
2001-04-10,164.39,166.05,164.16,166.04,0
2001-04-11,166.65,169.23,166.24,169.22,0
2001-04-12,169.73,172.44,168.44,170.82,0
2001-04-13,171.06,172.39,169.14,172.37,0
2001-04-16,172.83,177.53,172.83,177.47,0
2001-04-17,178.4,181.75,176.76,181.71,0
2001-04-18,182.06,186.04,181.85,185.88,0
2001-04-19,186.62,187.55,180.53,186.94,0
2001-04-20,186.6,190.59,186.28,186.48,0
2001-04-23,185.79,188.01,181.73,183.85,0
2001-04-24,183.75,191.01,183.73,191.01,0
2001-04-25,191.94,194.43,185.56,185.68,0
2001-04-26,185.37,188.5,181.52,181.74,0
2001-04-27,181.04,182.9,174.19,176.6,0
2001-04-30,176.94,182.66,176.24,181.47,0
2001-05-08,184.3,191.69,184.3,191.68,0
2001-05-09,193.23,194.16,189.71,191.4,0
2001-05-10,191.88,195.46,191.88,195.43,0
2001-05-11,196.01,197.91,195.35,197.85,0
2001-05-14,198.68,201.27,198.27,201.27,0
2001-05-15,202.25,204.17,198.72,202.74,0
2001-05-16,203.61,206.28,201.94,206.22,0
2001-05-17,206.74,208.63,205.41,207.33,0
2001-05-18,207.36,208.96,205.62,208.92,0
2001-05-21,209.87,215.9,209.87,215.88,0
2001-05-22,217.07,220.91,215.7,220.9,0
2001-05-23,222.68,224.85,212.32,219.53,0
2001-05-24,219.26,224.95,218.06,224.08,0
2001-05-25,224.69,227.97,222.5,227.87,0
2001-05-28,229.39,234.94,229.38,233.91,0
2001-05-29,235.09,235.86,221.06,221.14,0
2001-05-30,218.71,233.68,215.28,233.62,0
2001-05-31,236.17,241.31,231.88,239.73,0
2001-06-01,240.59,241.61,231.09,231.89,0
2001-06-04,230.19,234.99,220.37,220.95,0
2001-06-05,219.63,223.98,216.75,220.71,0
2001-06-06,222.36,230.16,222.36,230.07,0
2001-06-07,231.97,233.41,227.71,229.26,0
2001-06-08,228.74,229.56,223.35,223.57,0
2001-06-11,222.29,222.83,202.45,205.12,0
2001-06-12,201.99,207.07,194.48,200.95,0
2001-06-13,202.12,210.82,202.12,210.58,0
2001-06-14,210.94,211.42,202.38,202.52,0
2001-06-15,201.12,207.05,199.33,204.5,0
2001-06-18,204.02,205.3,198.04,199.67,0
2001-06-19,199.28,201.06,196.16,196.34,0
2001-06-20,196.94,202.07,196.87,198.51,0
2001-06-21,199.17,203.41,198.95,203.38,0
2001-06-22,203.77,207.7,203.44,207.67,0
2001-06-25,208.98,221.78,208.98,221.66,0
2001-06-26,224.22,225.6,219.36,221.87,0
2001-06-27,222.81,225.71,221.95,224.8,0
2001-06-28,225.49,226.33,216.79,216.98,0
2001-06-29,216.59,220.07,215.39,217.35,0
2001-07-02,217.31,218.48,212.63,213.39,0
2001-07-03,213.59,217.07,209.33,217.05,0
2001-07-04,217.13,217.58,212.81,213,0
2001-07-05,212.87,213.41,209.1,209.76,0
2001-07-06,209.62,212.87,207.51,207.8,0
2001-07-09,207.2,208.56,205.44,206.68,0
2001-07-10,206.89,212.89,206.89,212.72,0
2001-07-11,213.66,214.15,207.89,208.01,0
2001-07-12,207.19,210.52,206.44,209.59,0
2001-07-13,209.69,213.08,209.69,210.43,0
2001-07-16,213.89,215.29,210.15,210.58,0
2001-07-17,210.56,210.64,205.94,208.56,0
2001-07-18,208.49,209.99,206.95,207.67,0
2001-07-19,207.18,207.47,190.79,195.17,0
2001-07-20,194.46,200.36,190.96,199.07,0
2001-07-23,199.12,199.68,191.34,191.46,0
2001-07-24,189.75,189.88,181.86,181.88,0
2001-07-25,180.3,186.21,178.77,178.86,0
2001-07-26,178.09,182.46,177.27,182.04,0
2001-07-27,183.02,188.35,181.57,182.95,0
2001-07-30,182.82,184.25,176.56,176.62,0
2001-07-31,175.96,180.2,163.4,164.86,0
2001-08-01,164.71,169.94,161.16,168.59,0
2001-08-02,168.89,169.13,157.07,160.25,0
2001-08-03,159.81,162.83,158.43,159.58,0
2001-08-06,159.21,159.49,143.94,143.98,0
2001-08-07,140.8,147.44,130.11,143.32,0
2001-08-08,143.72,147.96,140.61,145.79,0
2001-08-09,146.13,159.97,145.95,159.97,0
2001-08-10,162.73,169.65,161.26,169.56,0
2001-08-13,169.77,169.83,162.58,163.43,0
2001-08-14,162.83,167.3,159.81,164.37,0
2001-08-15,164.74,167.39,163.31,165.92,0
2001-08-16,166.27,166.54,157.96,158.04,0
2001-08-17,157.17,160.9,155.35,156.95,0
2001-08-20,156.78,171.93,156.78,168.82,0
2001-08-21,169.5,172.23,167.39,168.17,0
2001-08-22,167.8,167.81,161.35,165.3,0
2001-08-23,163.45,169.09,160.53,167.67,0
2001-08-24,168.26,171.33,165.54,166.56,0
2001-08-27,166.37,168.19,163.47,163.79,0
2001-08-28,162.93,165.12,155.47,165.09,0
2001-08-29,165.49,168.07,164.37,164.39,0
2001-08-30,165.11,165.87,162.39,163.66,0
2001-08-31,160.92,162.95,158.19,158.76,0
2001-09-03,157.52,160.05,156.94,158.32,0
2001-09-04,158.32,167.8,158.31,167.45,0
2001-09-05,168.26,170.08,166.24,166.27,0
2001-09-06,166.41,168.9,166.04,167.84,0
2001-09-07,163,163,163,163,0
2001-09-10,161.63,168.5,160.65,167.98,0
2001-09-11,168.57,170.02,167.71,168.24,0
2001-09-12,157.65,164.74,157.07,161.23,0
2001-09-13,161.57,164.03,160.04,160.22,0
2001-09-14,160.33,162.13,152.4,152.5,0
2001-09-17,149.9,151.81,141.78,142.29,0
2001-09-18,143.35,152.02,143.15,147.71,0
2001-09-19,148.8,153.31,145.84,152.98,0
2001-09-20,153.02,154.58,150.03,150.65,0
2001-09-21,148.96,149.66,146.09,146.89,0
2001-09-25,149.21,152.75,148.57,148.72,0
2001-09-26,148.97,149.84,147.61,148.18,0
2001-09-27,148.22,151.08,147.45,150.11,0
2001-10-08,152.73,154.08,149.44,150.54,0
2001-10-09,150.34,154.85,150.33,153.79,0
2001-10-10,153.6,154.03,150.57,151.58,0
2001-10-11,152.36,153.72,150.84,151.4,0
2001-10-12,151.89,155.7,149.6,155.03,0
2001-10-15,155.89,157.27,154.83,156.44,0
2001-10-16,156.86,156.86,153.79,154.26,0
2001-10-17,154.34,155.13,153.3,153.8,0
2001-10-18,153.51,153.7,147.96,148.51,0
2001-10-19,148.06,148.51,143.7,146.25,0
2001-10-22,145.46,146.52,143.55,143.88,0
2001-10-23,155.35,158.15,154.06,158.15,0
2001-10-24,163.34,163.58,158.32,158.76,0
2001-10-25,158.06,158.18,155.05,155.09,0
2001-10-26,155.13,156.52,154.71,156.1,0
2001-10-29,156.19,157.84,156.19,157.11,0
2001-10-30,157.02,157.06,154.92,155.07,0
2001-10-31,154.9,156.35,153.25,156.35,0
2001-11-01,156.82,158.54,156.31,157.51,0
2001-11-02,157.56,157.66,155.43,156.09,0
2001-11-05,156.16,156.29,155.03,156.03,0
2001-11-06,156.11,157.27,155.91,156.73,0
2001-11-07,157.01,157.35,152.07,152.36,0
2001-11-08,150.99,153.8,149.99,153.68,0
2001-11-12,149.98,149.98,149.98,149.98,0
2001-11-13,149.05,149.05,149.05,149.05,0
2001-11-14,149.8,149.8,149.8,149.8,0
2001-11-15,149.88,149.88,149.88,149.88,0
2001-11-16,158.43,160,152.43,152.59,0
2001-11-19,153.03,154.48,152.87,154.45,0
2001-11-20,154.69,158.05,154.66,157.53,0
2001-11-21,157.5,157.77,156.27,157.57,0
2001-11-22,157.59,158.41,157.23,158.37,0
2001-11-23,158.47,158.9,157.69,158.33,0
2001-11-26,158.21,158.35,157.09,157.68,0
2001-11-27,157.69,159.02,157.66,159.02,0
2001-11-28,159.14,160.5,159.12,160.05,0
2001-11-29,159.88,161.19,159.47,160.58,0
2001-11-30,160.61,165.34,160.61,165.31,0
2001-12-03,166.79,169.51,166.27,168.62,0
2001-12-04,168.85,169.63,167.47,169.56,0
2001-12-05,168.73,170.21,166.85,166.87,0
2001-12-06,166.51,169.18,166.46,169.03,0
2001-12-07,169.72,172.23,169.68,172.08,0
2001-12-10,172.92,176.36,172.12,176.33,0
2001-12-11,176.99,177.2,173.52,173.67,0
2001-12-12,174.34,174.96,172.94,173.37,0
2001-12-13,173.49,174.18,166.57,166.93,0
2001-12-14,166.37,168.44,165.89,166.72,0
2001-12-17,166.65,168.79,166.59,168.43,0
2001-12-18,168.55,172.65,168.19,172.44,0
2001-12-19,172.82,173.42,169.54,169.62,0
2001-12-20,169.53,169.69,166.86,167.89,0
2001-12-21,167.82,169.42,167.67,169.39,0
2001-12-24,169.41,169.66,165.58,166.2,0
2001-12-25,166.01,167.82,165.87,167.41,0
2001-12-26,167.45,170.54,167.25,170.53,0
2001-12-27,170.68,171.1,169.59,169.64,0
2001-12-28,169.63,170.38,168.68,170.28,0
2001-12-31,170.4,172.33,170.4,171.53,0
2002-01-04,170.99,171.72,168.58,169.02,0
2002-01-07,168.79,168.86,167.17,168.82,0
2002-01-08,167.94,169.2,160.88,161.01,0
2002-01-09,159.94,160.92,154.56,155.89,0
2002-01-10,155.02,159.49,153.55,159.12,0
2002-01-11,158.89,158.89,154.5,154.51,0
2002-01-14,153.04,153.04,149.4,149.58,0
2002-01-15,148.18,150.94,147.84,148.44,0
2002-01-16,148.53,153.24,148.53,152.74,0
2002-01-17,152.64,152.64,147.66,147.85,0
2002-01-18,146.83,151.02,145.34,148.88,0
2002-01-21,148.65,149.12,141.98,142.02,0
2002-01-22,140.68,144.25,130.29,131.53,0
2002-01-23,129.48,137.39,121.09,137.23,0
2002-01-24,135.67,140.39,131.2,137.21,0
2002-01-25,137.87,139.15,135.74,137.14,0
2002-01-28,135.15,135.76,126.2,126.23,0
2002-01-29,124.61,130.5,124.29,128.78,0
2002-01-30,129.12,130.81,128.19,129.93,0
2002-02-01,143.9,145.69,142.28,143.5,0
2002-02-04,143.45,146.6,141.62,146.17,0
2002-02-05,145.93,146.85,144.06,145.57,0
2002-02-06,145.47,145.47,142.11,142.14,0
2002-02-07,141.76,145.55,141.76,144.62,0
2002-02-08,145.02,145.9,142.29,142.3,0
2002-02-25,145.5,146.06,143.55,143.79,0
2002-02-26,143.38,143.5,140.02,141.98,0
2002-02-27,142.14,143.36,141.85,142.44,0
2002-02-28,143.73,145.74,142.92,143.15,0
2002-03-01,143.12,143.19,141.82,142.01,0
2002-03-04,141.81,143.46,141.34,143.43,0
2002-03-05,143.89,148.68,143.87,147.83,0
2002-03-06,148.34,150.99,147.7,148.23,0
2002-03-07,148.52,151.9,148.44,151.86,0
2002-03-08,153.47,154.49,151.19,154.06,0
2002-03-11,154.54,155.96,153.55,155.92,0
2002-03-12,155.75,155.75,151.88,151.95,0
2002-03-13,151.11,152.63,149.93,150.08,0
2002-03-14,149.95,154.74,149.95,154.68,0
2002-03-15,155.12,155.5,150.14,150.2,0
2002-03-18,152.88,154.21,150.67,151.29,0
2002-03-19,151.42,154.25,151.42,154.09,0
2002-03-20,154.42,155.74,153.1,154.23,0
2002-03-21,154.52,154.7,152.61,153.25,0
2002-03-22,153.02,153.12,151.44,152.23,0
2002-03-25,152.11,152.53,151.75,152.22,0
2002-03-26,152.14,152.3,149.73,150.47,0
2002-03-27,150.29,151.93,149.93,151.89,0
2002-03-28,152.04,154.9,151.35,153.85,0
2002-03-29,154.17,154.17,150.55,151.19,0
2002-04-01,151.16,152,150.69,151.81,0
2002-04-02,151.8,152.22,149.13,149.59,0
2002-04-03,149.85,150.9,149.43,150.24,0
2002-04-04,150.17,152.69,148.76,152.67,0
2002-04-05,153.78,153.91,151.48,151.74,0
2002-04-08,151.64,153.32,151.47,151.5,0
2002-04-09,151.64,153.44,151.59,153.09,0
2002-04-10,153.16,153.4,152.69,152.98,0
2002-04-11,153.11,153.51,151.38,151.44,0
2002-04-12,151.78,152.21,150.24,150.4,0
2002-04-15,150.35,150.78,142.57,144.2,0
2002-04-16,143.29,144.71,140.85,142.38,0
2002-04-17,142.11,144.17,141.74,143.62,0
2002-04-18,143.46,143.83,137.47,137.79,0
2002-04-19,137.41,139.86,134.69,139.61,0
2002-04-22,139.27,139.54,137.15,138,0
2002-04-23,138,140.16,137.91,139.21,0
2002-04-24,139.51,140.08,138.35,139.14,0
2002-04-25,139.1,140.06,138.68,140.02,0
2002-04-26,140.17,145,140.05,144.61,0
2002-04-29,144.99,146.95,143.84,146.68,0
2002-04-30,146.61,146.7,144.63,145.28,0
2002-05-08,145.3,146.12,144.11,144.2,0
2002-05-09,144.02,145.05,143.61,144.13,0
2002-05-10,144.14,144.2,142.83,142.94,0
2002-05-13,142.73,142.73,141,141.65,0
2002-05-14,141.76,142.32,141.2,141.44,0
2002-05-15,141.63,146.19,141.61,143.99,0
2002-05-16,144.34,145.47,143.09,143.29,0
2002-05-17,143.39,144.57,142.69,143.78,0
2002-05-20,143.9,143.93,141.68,142.53,0
2002-05-21,144.14,145.52,144.05,144.65,0
2002-05-22,144.5,144.63,143.23,143.37,0
2002-05-23,143.55,144.45,143.38,143.43,0
2002-05-24,143.8,143.83,141.46,141.81,0
2002-05-27,141.9,142.53,140.52,141.23,0
2002-05-28,141.26,142.33,141.22,141.31,0
2002-05-29,140.93,140.93,138.12,138.43,0
2002-05-30,138.33,139.01,137.6,138.64,0
2002-05-31,138.36,139.1,138.03,138.17,0
2002-06-03,137.99,138,134.74,134.94,0
2002-06-04,135.62,137.26,134.97,136.85,0
2002-06-05,136.82,136.87,135.32,135.53,0
2002-06-06,135.45,140.66,135.45,139.83,0
2002-06-07,139.8,141.04,139.24,139.78,0
2002-06-10,139.85,140.12,138.58,138.79,0
2002-06-11,138.39,139.77,138.39,139.33,0
2002-06-12,139.15,139.25,138.13,138.46,0
2002-06-13,137.81,139.08,137.68,137.82,0
2002-06-14,137.68,137.68,136.39,136.47,0
2002-06-17,136.49,136.53,135.72,136.03,0
2002-06-18,135.98,138.2,135.97,137.81,0
2002-06-19,137.84,138.1,136.76,137.16,0
2002-06-20,137.27,138.49,137.1,137.81,0
2002-06-21,137.94,142.06,137.94,141.74,0
2002-06-24,154.96,155.54,149.89,155.44,0
2002-06-25,156.23,157.2,152.37,153.24,0
2002-06-26,152.57,153.78,151.57,152.99,0
2002-06-27,152.74,153.71,152.13,152.7,0
2002-06-28,152.54,152.79,149.13,150.79,0
2002-07-01,150.68,150.81,148.56,148.59,0
2002-07-02,148.35,152.78,148.08,152.71,0
2002-07-03,153.01,156.78,152.6,156.72,0
2002-07-04,157.24,157.92,155.09,155.21,0
2002-07-05,154.94,157.82,154.7,157.79,0
2002-07-08,157.85,158.87,157.31,157.84,0
2002-07-09,157.83,157.84,155.2,155.61,0
2002-07-10,155.64,156.24,154.06,154.35,0
2002-07-11,154.25,156.55,153.98,155.17,0
2002-07-12,155.27,156.69,154.88,155.19,0
2002-07-15,155.15,155.36,153.58,153.63,0
2002-07-16,153.55,154.97,153.45,153.75,0
2002-07-17,153.74,156.46,153.38,156.44,0
2002-07-18,156.33,157.14,155.63,155.82,0
2002-07-19,155.86,157.15,155.85,156.91,0
2002-07-22,156.59,156.82,153.94,154.12,0
2002-07-23,153.8,154.59,153.52,153.87,0
2002-07-24,153.81,154.47,153.4,153.68,0
2002-07-25,155.36,156.26,153.94,153.94,0
2002-07-26,154.05,154.42,150.68,150.88,0
2002-07-29,150.74,151.48,150.01,151.44,0
2002-07-30,151.48,152.27,150.97,152.01,0
2002-07-31,151.83,152.06,150.49,150.72,0
2002-08-01,150.65,151.45,149.87,150.92,0
2002-08-02,150.79,151.43,150.75,151.27,0
2002-08-05,151.03,151.15,150.36,150.55,0
2002-08-06,150.47,152.36,149.94,151.48,0
2002-08-07,151.5,151.57,151.17,151.47,0
2002-08-08,151.54,151.96,150.68,150.91,0
2002-08-09,150.83,150.99,150.05,150.32,0
2002-08-12,150.24,150.24,149.46,149.6,0
2002-08-13,149.59,150.42,149.49,149.73,0
2002-08-14,149.67,150.44,149.52,150.42,0
2002-08-15,150.38,150.44,149.62,149.84,0
2002-08-16,149.96,151.4,149.52,151.03,0
2002-08-19,151.06,151.08,150.51,150.7,0
2002-08-20,150.49,151.87,150.11,151.64,0
2002-08-21,151.64,151.87,151.35,151.58,0
2002-08-22,151.69,153.49,151.69,152.55,0
2002-08-26,152.16,152.21,151.48,151.57,0
2002-08-27,151.67,152.44,151.67,152.2,0
2002-08-28,152.23,152.41,151.84,152.05,0
2002-08-29,152.11,152.21,151.16,151.39,0
2002-08-30,151.37,151.65,151.25,151.64,0
2002-09-02,151.64,151.65,150.92,151.31,0
2002-09-03,151.19,151.82,151.12,151.51,0
2002-09-04,151.43,151.43,150.19,150.38,0
2002-09-05,150.41,150.5,148.55,148.57,0
2002-09-06,148.48,149.26,148.25,148.33,0
2002-09-09,148.13,148.2,147.4,147.67,0
2002-09-10,147.66,148.05,147.6,147.91,0
2002-09-11,147.9,148.15,147.14,147.7,0
2002-09-12,147.67,148.58,147.67,148.29,0
2002-09-13,148.24,148.28,147.78,148.1,0
2002-09-16,148.01,148.02,145.91,146.14,0
2002-09-17,146.18,146.65,145.03,145.88,0
2002-09-18,145.86,145.95,145.18,145.33,0
2002-09-19,145.29,147.68,144.74,147.64,0
2002-09-20,147.39,147.46,146.17,146.35,0
2002-09-23,146.4,146.41,145.62,145.92,0
2002-09-24,145.84,146.2,145.63,145.8,0
2002-09-25,145.54,146.41,145.46,145.98,0
2002-09-26,146,146.22,145.02,145.23,0
2002-09-27,145.17,145.31,144.35,144.58,0
2002-10-08,143.99,143.99,141.31,141.42,0
2002-10-09,141.6,141.73,139.93,140.03,0
2002-10-10,139.87,140.52,138.81,139.02,0
2002-10-11,139.09,139.74,138.33,138.61,0
2002-10-14,138.69,139.61,138.15,139.53,0
2002-10-15,139.65,139.82,138.6,138.79,0
2002-10-16,138.99,140.96,138.99,139.81,0
2002-10-17,139.98,140.02,136.89,137.04,0
2002-10-18,136.97,138.06,136.38,137.75,0
2002-10-21,137.67,138.21,137.27,138.2,0
2002-10-22,138.1,139.66,138.01,139.29,0
2002-10-23,139,139.13,138.32,138.88,0
2002-10-24,138.85,138.92,137.84,138,0
2002-10-25,137.97,138.91,132.23,132.49,0
2002-10-28,132.36,132.48,128.09,128.72,0
2002-10-29,128.51,130.07,127.76,130.04,0
2002-10-30,130.1,130.26,128.69,129.66,0
2002-10-31,129.69,131,129.56,129.7,0
2002-11-01,129.8,129.96,128.15,129.28,0
2002-11-04,129.64,131.9,129.64,131.87,0
2002-11-05,131.62,135.68,131.62,135.04,0
2002-11-06,135.23,135.45,134.52,135.07,0
2002-11-07,135.13,135.3,133.74,134.12,0
2002-11-08,135.44,136.13,129.84,130.05,0
2002-11-11,130.29,130.91,128.44,128.53,0
2002-11-12,128.62,129.19,123.97,124.24,0
2002-11-13,123.98,125.29,122.81,125.25,0
2002-11-14,125.39,125.4,122.89,122.92,0
2002-11-15,122.77,125.41,122.59,123.78,0
2002-11-18,123.73,124.71,122.74,123.26,0
2002-11-19,123.53,126.18,123.15,125.9,0
2002-11-20,125.77,125.77,121.08,121.14,0
2002-11-21,121.14,121.28,116.91,116.99,0
2002-11-22,117.45,119.26,115.9,117.23,0
2002-11-25,117.22,117.46,115.84,116.64,0
2002-11-26,116.53,117.6,112.98,113,0
2002-11-27,112.26,113.24,109.98,112.48,0
2002-11-28,112.79,116.64,112.4,116.58,0
2002-11-29,116.81,120.76,116.31,118.75,0
2002-12-03,114.65,116.62,114.26,116.58,0
2002-12-04,117.21,119.58,116.6,117.42,0
2002-12-05,117.18,117.25,115.86,116.82,0
2002-12-06,117.28,118.59,116.36,117.24,0
2002-12-09,117.25,118.56,117.05,117.51,0
2002-12-10,117.43,118.06,115.41,115.43,0
2002-12-11,115.38,115.58,114.12,115.08,0
2002-12-12,114.93,117.61,114.9,116.18,0
2002-12-13,115.55,118.53,114.93,118.4,0
2002-12-16,118.73,120.1,118.34,119.95,0
2002-12-17,119.86,120.9,119.37,120.86,0
2002-12-18,120.85,121.56,120.16,120.36,0
2002-12-19,120.39,120.67,119.68,120.5,0
2002-12-20,120.15,122.06,120.13,121.89,0
2002-12-23,122.03,122.99,121.58,121.61,0
2002-12-24,121.58,121.62,120.49,121.4,0
2002-12-25,121.62,121.99,120.51,120.55,0
2002-12-26,120.58,120.58,116.44,116.46,0
2002-12-27,116.41,117.4,115.14,116.55,0
2002-12-30,116.37,116.37,114.25,114.54,0
2002-12-31,114.56,115.42,113.38,113.51,0
2003-01-02,113.4,114.04,111.93,112.2,0
2003-01-03,112.18,112.8,112,112.73,0
2003-01-06,112.88,115.02,112.52,114.89,0
2003-01-07,114.94,116.05,114.43,115.21,0
2003-01-08,115.26,118.86,114.79,118.8,0
2003-01-09,119.13,120.5,118.26,120.14,0
2003-01-10,120.18,120.57,118.81,118.84,0
2003-01-13,118.86,119.97,118.71,119.41,0
2003-01-14,119.5,129.32,119.44,127.49,0
2003-01-15,128.02,128.51,125.46,126,0
2003-01-16,125.97,130.21,125.83,129.75,0
2003-01-17,129.85,130,127.9,128.44,0
2003-01-20,128.1,128.19,126.32,127.97,0
2003-01-21,128.26,128.77,125.01,125.04,0
2003-01-22,124.73,125.59,124.4,125.16,0
2003-01-23,125.08,126.1,123.38,123.52,0
2003-01-24,123.53,126.52,123.2,126.35,0
2003-01-27,126.54,128.12,126.48,127.54,0
2003-01-28,127.57,127.98,126.94,127.94,0
2003-01-29,127.96,128.13,127.18,127.27,0
2003-02-10,127.16,127.16,124.1,124.52,0
2003-02-11,124.36,125.18,124.04,125.17,0
2003-02-12,125.15,126.27,124.75,126.21,0
2003-02-13,126.26,127.27,125.84,125.93,0
2003-02-14,125.99,126.43,125.72,126.14,0
2003-02-17,126.23,126.71,124.94,125.21,0
2003-02-18,125.29,125.52,124.95,125.39,0
2003-02-19,125.41,126.11,125.04,126.09,0
2003-02-20,126.05,126.48,125.69,125.74,0
2003-02-21,125.8,125.81,123.76,123.91,0
2003-02-24,123.89,124.34,123.68,123.74,0
2003-02-25,123.82,126.42,123.82,126.38,0
2003-02-26,126.28,126.46,125.86,126.21,0
2003-02-27,126.23,126.94,125.78,126,0
2003-02-28,125.83,126.01,124.95,125.69,0
2003-03-03,125.65,126.23,125.44,126.22,0
2003-03-04,126.31,126.54,125.94,126.27,0
2003-03-05,125.98,126.25,125.15,125.51,0
2003-03-06,125.4,125.49,124.01,124.2,0
2003-03-07,124.24,124.39,123.19,123.28,0
2003-03-10,123.28,123.71,122.26,122.27,0
2003-03-11,122.24,122.35,121.71,121.88,0
2003-03-12,121.85,122.14,120.97,121.88,0
2003-03-13,121.86,121.92,120.89,121.03,0
2003-03-14,121.12,121.94,121.1,121.21,0
2003-03-17,121.26,121.38,120.21,120.94,0
2003-03-18,120.96,121.8,120.42,120.49,0
2003-03-19,120.22,121.22,119.9,120.71,0
2003-03-20,120.76,121.45,120.56,120.78,0
2003-03-21,120.72,121.2,120.48,121.14,0
2003-03-24,121.08,121.27,120.62,120.8,0
2003-03-25,120.79,120.84,119.08,119.09,0
2003-03-26,118.98,119.15,117.9,118.06,0
2003-03-27,118.14,122.8,117.51,122.61,0
2003-03-28,122.57,122.8,121.52,121.66,0
2003-03-31,121.75,122.55,121.32,122.47,0
2003-04-01,122.51,122.94,122.24,122.8,0
2003-04-02,122.8,122.98,122.01,122.03,0
2003-04-03,121.63,122.19,121.63,121.83,0
2003-04-04,121.88,125.66,121.76,124.67,0
2003-04-07,124.96,125.69,123.56,123.74,0
2003-04-08,123.64,124.22,122.81,123.1,0
2003-04-09,123.04,123.76,119.29,123.6,0
2003-04-10,123.4,123.47,121.85,122.41,0
2003-04-11,122.33,125,122.11,124.68,0
2003-04-14,124.9,128.72,124.88,128.43,0
2003-04-15,128.73,130.29,127.54,130.16,0
2003-04-16,130.3,131.41,127.77,128.34,0
2003-04-17,128.32,129.51,127.83,129,0
2003-04-18,128.89,129.35,128.15,128.37,0
2003-04-21,127.85,127.85,124.17,125.21,0
2003-04-22,125.01,125.52,124.41,124.63,0
2003-04-23,124.46,124.8,121.61,121.76,0
2003-04-24,121.18,121.56,118.76,119.3,0
2003-04-25,119.11,120.04,117.67,118.06,0
2003-04-28,117.78,119.87,116.9,119.85,0
2003-04-29,119.86,119.91,117.7,117.75,0
2003-04-30,117.9,119.98,117.89,118.61,0
2003-05-12,118.4,118.66,115.93,116.42,0
2003-05-13,116.09,116.2,111.12,111.22,0
2003-05-14,110.78,113.06,110.75,113.02,0
2003-05-15,113.21,116.64,112.97,116.61,0
2003-05-16,116.96,117.02,115.86,116.49,0
2003-05-19,116.69,117.66,116.33,117.05,0
2003-05-20,117.05,117.11,115.38,115.65,0
2003-05-21,115.61,116.25,115.18,115.26,0
2003-05-22,115.28,115.68,114.21,115.61,0
2003-05-23,115.59,116.86,115.56,116.14,0
2003-05-26,116.19,116.98,116.17,116.68,0
2003-05-27,117.08,117.15,116.41,116.81,0
2003-05-28,117.05,119.09,116.98,117.62,0
2003-05-29,117.74,119.08,117.36,119.04,0
2003-05-30,119.1,119.75,118.99,119.5,0
2003-06-02,119.63,119.7,118.36,118.65,0
2003-06-03,118.65,119.03,117.38,117.47,0
2003-06-04,117.52,117.66,116.26,117.6,0
2003-06-05,117.69,117.96,116.24,116.37,0
2003-06-06,116.37,116.37,115.08,115.13,0
2003-06-09,115.09,115.45,114.41,114.52,0
2003-06-10,114.48,115.62,114.46,115.26,0
2003-06-11,115.34,117.14,115.34,117.12,0
2003-06-12,117.21,117.34,116.64,116.97,0
2003-06-13,116.88,117.19,116.56,116.8,0
2003-06-16,116.84,117.01,116.23,116.44,0
2003-06-17,116.56,116.94,116.26,116.47,0
2003-06-18,116.55,116.72,116.26,116.41,0
2003-06-19,116.31,116.47,114.97,115.39,0
2003-06-20,115.19,115.6,114.92,115.09,0
2003-06-23,114.98,114.99,113.96,114.24,0
2003-06-24,114.14,114.53,114.07,114.51,0
2003-06-25,114.45,114.57,113.77,113.89,0
2003-06-26,113.77,114.1,112.83,113.99,0
2003-06-27,114.05,114.2,112.98,113.15,0
2003-06-30,113.03,113.06,112.28,112.3,0
2003-07-01,112.25,113.13,112.25,112.28,0
2003-07-02,112.21,113.21,112.19,113.21,0
2003-07-03,113.25,113.54,113.19,113.29,0
2003-07-04,113.38,113.48,112.4,112.5,0
2003-07-07,112.4,112.5,111.74,111.79,0
2003-07-08,111.76,112.77,111.68,112.57,0
2003-07-09,112.61,112.69,111.91,112,0
2003-07-10,112.04,113.88,112.01,113.7,0
2003-07-11,113.77,113.85,113.14,113.32,0
2003-07-14,113.46,113.49,112.85,112.95,0
2003-07-15,112.96,113.67,112.73,113.37,0
2003-07-16,112.98,113.41,112.58,112.97,0
2003-07-17,112.85,117.12,112.85,116.01,0
2003-07-18,116.14,116.16,113.36,113.65,0
2003-07-21,113.08,113.45,112.13,112.67,0
2003-07-22,112.77,113.93,112.41,113.17,0
2003-07-23,113.21,113.58,112.82,113.37,0
2003-07-24,113.43,113.46,112.76,113.02,0
2003-07-25,112.95,113.3,112.01,112.45,0
2003-07-28,112.35,112.5,111.96,112.16,0
2003-07-29,112.1,112.71,112.1,112.62,0
2003-07-30,112.58,112.6,111.71,112.44,0
2003-07-31,112.3,112.36,111.63,111.84,0
2003-08-01,111.85,111.88,110.7,111.33,0
2003-08-04,111.35,112.22,110.87,112.07,16448999
2003-08-05,112.05,112.32,111.44,111.55,11345999
2003-08-06,111.57,111.65,111.03,111.13,8445000
2003-08-07,111.08,111.64,110.93,110.99,10227000
2003-08-08,110.96,111.04,109.38,109.63,13827999
2003-08-11,109.56,109.59,107.86,108.05,20319000
2003-08-12,107.93,109.26,107.87,108.78,13157999
2003-08-13,108.81,109.03,107.59,107.74,10930999
2003-08-14,107.63,108.15,106.71,106.83,15006999
2003-08-15,106.9,106.9,105.44,105.47,16035999
2003-08-18,105.34,105.35,100.75,100.89,37333000
2003-08-19,100.74,102.17,100.72,101.07,22057998
2003-08-20,101.25,101.35,96.23,98.29,45193996
2003-08-21,98.18,99.38,97.43,98.81,19343000
2003-08-22,98.8,100.98,98.8,100.15,25042998
2003-08-25,99.99,100,98.33,98.8,15048999
2003-08-26,98.78,100.15,98.75,99.91,11793999
2003-08-27,99.94,100.29,99.27,99.92,9822000
2003-08-28,100.07,100.45,99.23,99.29,9021000
2003-08-29,99.47,100.21,98.73,100.2,11538999
2003-09-01,100.17,102.66,100.17,102.63,21269998
2003-09-02,102.78,103.22,101.87,102.44,19725000
2003-09-03,102.5,102.67,101.38,102.51,11631999
2003-09-04,102.58,103.03,101.85,101.94,11479999
2003-09-05,102.02,102.05,99.74,100.13,13573999
2003-09-08,99.92,99.93,99.06,99.32,7631000
2003-09-09,99.35,99.47,98.16,98.71,8588000
2003-09-10,98.78,99.03,98.36,98.99,6410000
2003-09-11,99.07,99.45,98.97,99.12,4890000
2003-09-12,99.09,99.17,97.89,98.23,6793000
2003-09-15,98.29,98.84,97.55,97.64,6927000
2003-09-16,97.73,99.09,97.63,98.99,9133000
2003-09-17,99.06,99.17,97.6,97.8,7320000
2003-09-18,98.02,98.47,97.58,98.35,7813000
2003-09-19,98.35,98.53,97.92,98.3,7486000
2003-09-22,98.51,98.98,98.02,98.26,5805000
2003-09-23,98.22,99.41,98.17,99.4,10512000
2003-09-24,99.44,100,99.24,99.93,10966999
2003-09-25,100,100,98.39,98.74,8893000
2003-09-26,98.63,98.83,98.49,98.63,3782000
2003-09-29,98.67,98.69,97.95,98.54,5656000
2003-09-30,98.53,99.4,98.33,99.12,9223000
2003-10-08,99.22,100.32,99.08,100.06,11641999
2003-10-09,100.09,100.48,99.84,100.41,11914999
2003-10-10,100.39,106.4,100.24,105.99,72973000
2003-10-13,106.04,106.53,104.67,105.03,34428000
2003-10-14,105.21,105.67,104.35,105.38,28871998
2003-10-15,105.55,107.38,104.41,104.61,35565000
2003-10-16,104.74,104.83,102.92,103.01,20310000
2003-10-17,102.95,103.77,102.63,103.13,14758999
2003-10-20,103.37,103.42,102.93,103.33,11584999
2003-10-21,103.57,103.79,103.06,103.74,9731000
2003-10-22,103.74,106.61,103.69,106.41,35600000
2003-10-23,106.44,106.94,105.38,105.52,25580998
2003-10-24,105.52,105.95,104.64,105.44,13872999
2003-10-27,105.44,105.59,104.28,104.65,12960999
2003-10-28,104.66,105.63,103.62,104.67,22418998
2003-10-29,104.77,105.17,103.78,104.67,32206998
2003-10-30,104.8,105.12,104.25,104.74,33429998
2003-10-31,104.66,107.35,104.4,106.48,57102996
2003-11-03,106.56,112.94,106.49,112.66,122554992
2003-11-04,112.93,115.45,111.57,111.67,118046992
2003-11-05,112.16,114,112.09,113.23,75206000
2003-11-06,113.4,114.63,112.12,113.79,87493992
2003-11-07,113.86,113.86,110.38,111.66,61365996
2003-11-10,111.59,111.86,108.73,109.85,39068000
2003-11-11,109.93,111.26,109.75,111.22,27321998
2003-11-12,111.19,111.19,109.79,110.02,27921998
2003-11-13,110.07,110.51,108.99,110.12,23907998
2003-11-14,110.15,110.34,109.08,110,15524999
2003-11-17,110.05,110.54,109.97,110.27,10959999
2003-11-18,110.36,110.36,108.06,108.06,24273998
2003-11-19,107.96,109.77,107.76,109.33,17818000
2003-11-20,109.5,111.67,109.19,111.42,38842000
2003-11-21,111.54,111.94,110.32,110.48,23083998
2003-11-24,110.39,112.01,110.39,112.01,24127998
2003-11-25,112.13,112.61,111.62,111.76,30109998
2003-11-26,111.77,112.04,111.26,111.54,13144999
2003-11-27,111.61,111.64,109.82,109.97,18144000
2003-11-28,110.07,110.56,109.96,110.37,12838999
2003-12-01,110.45,111.94,110.45,111.84,22139998
2003-12-02,112.07,112.46,111.43,111.68,16758999
2003-12-03,111.68,112.12,111.16,111.75,28279998
2003-12-04,111.75,111.88,111.31,111.5,18871000
2003-12-05,111.53,111.58,110.6,110.98,19959000
2003-12-08,111.02,111.17,110.18,110.31,16772999
2003-12-09,110.36,110.44,109.23,109.91,20533000
2003-12-10,109.97,110.5,109.84,110.28,16612999
2003-12-11,110.38,110.52,109.06,109.31,24522998
2003-12-12,109.19,109.54,108.93,109.07,19489000
2003-12-15,109.33,109.51,109.08,109.15,13187999
2003-12-16,109.24,109.28,107.95,108.73,23108998
2003-12-17,108.7,109.43,108.52,108.59,22198998
2003-12-18,108.44,108.56,107.65,108.1,14426999
2003-12-19,108.08,108.26,104.5,104.59,41803000
2003-12-22,104.32,104.37,100.47,104.18,61315996
2003-12-23,104.3,105.8,103.88,105.04,50614996
2003-12-24,105.06,108.82,105,108.09,55115996
2003-12-25,108.15,108.42,106.31,106.53,42257996
2003-12-26,106.5,106.69,105.79,106.35,30330998
2003-12-29,105.93,105.95,104.87,105.25,20751000
2003-12-30,105.13,105.97,104.99,105.7,30289998
2003-12-31,105.72,105.93,103.82,104.94,28128998
2004-01-02,104.87,106.62,104.79,106.17,34756000
2004-01-05,105.87,107.19,105.73,106.23,69847000
2004-01-06,106.24,107.17,103.74,105.63,116032992
2004-01-07,105.52,107.42,104.77,106.82,62426996
2004-01-08,107,114.45,106.95,113.13,126177992
2004-01-09,113.84,115.53,112.92,113.13,119993992
2004-01-12,113.07,113.53,111.13,113.3,46683996
2004-01-13,113.49,115.17,113.05,113.74,55007996
2004-01-14,114.1,114.1,112.25,112.48,39483000
2004-01-15,112.34,113.07,111.88,112.14,31607998
2004-01-16,112.41,113.93,112.07,113.17,45425996
2004-01-29,114.1,116.02,113.22,115.85,39636000
2004-01-30,115.85,116.72,114.4,114.59,49784996
2004-02-02,115.43,117.64,114.55,116.1,55614996
2004-02-03,116.4,116.69,115.87,116.58,44293996
2004-02-04,116.95,119.29,116.94,119.21,80677000
2004-02-05,119.78,120.1,118.95,120.08,76305000
2004-02-06,120.09,120.51,117.85,117.88,91558992
2004-02-09,117.81,119.68,117.81,119.3,49277996
2004-02-10,119.55,120.52,118.53,119,71735000
2004-02-11,118.92,119.04,116.89,117.8,49203996
2004-02-12,118.2,118.96,118.01,118.26,35187000
2004-02-13,118.41,118.8,117.68,117.8,32728998
2004-02-16,118.03,119.85,117.95,119.82,35225000
2004-02-17,120.09,120.94,119.89,120.87,44763996
2004-02-18,121.18,122.27,120.99,122.25,63657996
2004-02-19,122.46,122.94,121.72,122.18,54422996
2004-02-20,122.35,122.5,120.75,121.01,53660996
2004-02-23,121.23,122.22,120.47,120.5,55704996
2004-02-24,120.43,120.93,119.13,120.92,62201996
2004-02-25,121.07,121.58,119.04,119.18,42891996
2004-02-26,119.03,119.03,117.22,118.14,42440996
2004-02-27,118.15,118.91,117.89,118.87,23969998
2004-03-01,118.95,119.17,118.35,119.15,19979000
2004-03-02,118.81,119.25,118.54,118.87,18496000
2004-03-03,118.87,118.87,117.25,117.39,19440000
2004-03-04,117.39,117.45,115.3,116.8,35789000
2004-03-05,116.75,117.16,115.85,115.94,20202000
2004-03-08,116.05,116.27,114.18,114.21,22808998
2004-03-09,114.24,114.94,113.96,114.06,24266998
2004-03-10,114.11,116.71,114.08,116.68,24698998
2004-03-11,116.94,117.8,116.6,117.49,29197998
2004-03-12,117.57,117.6,115.43,116.28,19054000
2004-03-15,116.53,118.98,116.53,118.88,32025998
2004-03-16,118.89,119.47,118.55,118.93,22711998
2004-03-17,119.08,119.32,118.38,119.14,20988000
2004-03-18,119.16,119.5,117.67,117.77,21593998
2004-03-19,118.03,118.82,117.61,118.79,18795000
2004-03-22,118.84,118.91,117.86,118.35,23424998
2004-03-23,118.52,119.41,118.2,118.34,31753998
2004-03-24,118.47,118.58,117.47,117.77,22292998
2004-03-25,117.77,118.26,117.49,117.63,24896998
2004-03-26,117.71,117.81,117.05,117.26,16914000
2004-03-29,117.32,117.48,116.51,116.55,12716999
2004-03-30,116.74,116.98,116.15,116.45,10762999
2004-03-31,116.49,117.33,116.49,117.16,14896999
2004-04-01,117.47,118.08,117.4,117.92,14855999
2004-04-02,118.12,118.87,118.03,118.71,27446998
2004-04-05,118.91,119.16,118.36,118.67,14157999
2004-04-06,118.85,119.68,118.6,119.65,22419998
2004-04-07,119.8,119.91,119.3,119.61,23496998
2004-04-08,119.77,119.78,119.02,119.16,16895000
2004-04-09,119.15,119.17,116.99,117.17,27017998
2004-04-12,117.18,117.4,116.51,117.29,15421999
2004-04-13,117.49,117.73,116.56,116.72,12934999
2004-04-14,116.78,116.87,115.39,116.14,17352000
2004-04-15,116.09,116.42,115.06,115.24,11171999
2004-04-16,115.27,115.78,114.37,115.58,17622000
2004-04-19,115.81,115.92,115.03,115.46,12902999
2004-04-20,115.44,115.44,113.76,113.84,25105998
2004-04-21,113.5,114.14,112.94,113.2,22741998
2004-04-22,113.23,113.83,112.74,113.46,29740998
2004-04-23,113.34,113.35,111.52,111.58,22321998
2004-04-26,111.68,112.11,110.55,110.86,19706000
2004-04-27,111,111.37,109.53,109.67,22315998
2004-04-28,109.72,110.53,109.19,109.78,20310000
2004-04-29,109.8,110.1,106.59,106.82,25706998
2004-04-30,106.99,108.18,106.67,107.02,22711998
2004-05-10,106.98,107.97,103.86,104.02,21433998
2004-05-11,103.37,105.18,103.34,104.09,17601000
2004-05-12,104.3,106.54,104.22,106.54,22609998
2004-05-13,107.09,107.19,105.32,105.39,24976998
2004-05-14,105.66,105.72,103.83,103.98,12326999
2004-05-17,104.01,104.12,102.33,102.56,16169999
2004-05-18,102.55,103.87,102.36,103.71,12793999
2004-05-19,103.86,105.25,103.84,104.6,14898999
2004-05-20,104.73,104.97,103.93,104.13,7233000
2004-05-21,104.36,104.81,104.13,104.78,8109000
2004-05-24,105.08,105.4,104.52,104.77,10613999
2004-05-25,104.96,104.96,103.18,103.49,12466999
2004-05-26,103.54,103.83,103.19,103.53,11106999
2004-05-27,104.02,105.72,103.64,105.61,21564998
2004-05-28,105.82,105.87,105.07,105.14,15016999
2004-05-31,105.41,105.5,104.76,105.02,13597999
2004-06-01,104.97,105.92,104.67,105.88,17346000
2004-06-02,105.83,105.89,104.71,104.87,12660999
2004-06-03,104.9,104.94,102.76,102.85,15881999
2004-06-04,102.96,103,101.3,101.43,18212000
2004-06-07,101.38,101.44,98.39,99.13,23880998
2004-06-08,99.27,99.56,98.41,98.82,14668999
2004-06-09,98.82,98.88,96.63,96.78,18127000
2004-06-10,96.72,97.01,94.55,94.94,24497998
2004-06-11,95.37,97.56,94.05,94.13,30465998
2004-06-14,94.07,94.09,86.07,86.22,48315996
2004-06-15,85.5,87.64,84.43,87.18,37834000
2004-06-16,87.66,88.67,86.17,87.53,22107998
2004-06-17,87.77,88.51,85.52,85.66,20462000
2004-06-18,85.51,85.51,82.22,82.71,27354998
2004-06-21,82.63,84.28,81.76,84.26,15378999
2004-06-22,84.99,87.45,84.74,87.01,23215998
2004-06-23,87.2,87.23,85.51,86.44,13372999
2004-06-24,86.67,88.52,86.41,88.01,17696000
2004-06-25,88.34,88.73,86.74,86.88,15491999
2004-06-28,87.19,87.2,85.69,86.37,11613999
2004-06-29,86.76,88.25,86.27,88.24,14519999
2004-06-30,88.49,88.5,86.68,86.85,14147999
2004-07-01,86.77,89.83,86.77,89.68,24941998
2004-07-02,89.88,90.09,88.99,89.71,14645999
2004-07-05,89.81,90.34,89.1,90.33,19223000
2004-07-06,90.34,91.65,90.34,91.13,23053998
2004-07-07,91.21,91.21,89.74,90.09,16244999
2004-07-08,90.15,90.23,89.13,90.16,9465000
2004-07-09,89.82,90.35,88.67,88.75,9640000
2004-07-12,88.79,88.88,86.1,86.28,15278999
2004-07-13,86.26,87.52,86.19,87.26,10664999
2004-07-14,87.57,88.14,86.37,87.42,12793999
2004-07-15,87.53,88.95,87.49,88.53,15444999
2004-07-16,88.75,91.96,88.72,91.71,46233996
2004-07-19,91.73,92.11,91.15,91.67,16995000
2004-07-20,91.8,91.89,90.92,91.52,18125000
2004-07-21,91.64,91.96,91.28,91.52,14769999
2004-07-22,91.4,91.56,89.54,89.66,20074000
2004-07-23,89.52,89.72,88.98,89.68,15343999
2004-07-26,89.83,89.83,88.05,88.69,11066999
2004-07-27,88.84,90.74,88.59,89.51,14725999
2004-07-28,89.72,90.57,89.32,90.11,9020000
2004-07-29,90.36,90.98,90.21,90.95,11476999
2004-07-30,91.06,91.13,90.41,90.61,10359000
2004-08-02,90.76,90.78,89.57,89.94,7707000
2004-08-03,90.03,90.21,89.64,89.91,12306999
2004-08-04,89.99,92.49,89.87,91.73,28046998
2004-08-05,91.89,91.92,91.17,91.32,13943999
2004-08-06,91.18,91.65,90.86,91.2,7883000
2004-08-09,91.34,91.34,90.49,90.65,8990000
2004-08-10,90.62,90.95,90.25,90.38,8749000
2004-08-11,90.16,90.61,89.4,89.58,11445999
2004-08-12,89.5,89.51,88.2,88.66,13205999
2004-08-13,88.82,89.26,88.57,88.87,8844000
2004-08-16,89.04,89.09,87.31,87.32,12195999
2004-08-17,87.47,88.02,86.85,86.96,11755999
2004-08-18,87.2,87.67,86.97,87.09,6425000
2004-08-19,87.19,87.22,85.4,85.82,9589000
2004-08-20,85.88,86.27,84.54,85.73,11306999
2004-08-23,86.15,86.15,84.5,84.68,8452000
2004-08-24,84.57,86.27,84.55,85.79,11522999
2004-08-25,86.06,86.2,85.35,85.78,5950000
2004-08-26,85.97,86.24,84.92,85.25,7095000
2004-08-27,85.35,85.66,84.63,84.99,5702000
2004-08-30,85.07,85.57,84.77,85.51,4633000
2004-08-31,86.57,88.06,86.51,87.08,17565000
2004-09-01,87.36,87.36,86.2,86.31,4946000
2004-09-02,86.62,86.94,85.69,86.92,7920000
2004-09-03,86.94,87.11,86.43,86.63,5384000
2004-09-06,86.82,86.82,86.36,86.56,5271000
2004-09-07,86.63,86.73,86.07,86.56,5370000
2004-09-08,86.61,86.75,86.24,86.61,4573000
2004-09-09,86.61,86.61,84.99,85.18,10831999
2004-09-10,85.3,85.3,84.09,84.41,11010999
2004-09-13,84.67,84.67,82.97,83.01,8598000
2004-09-14,83.56,85.25,83.56,85.07,16539999
2004-09-15,85.16,90.32,85.11,89.75,57772996
2004-09-16,90.06,90.73,89.1,90.23,32335998
2004-09-17,90.34,92.12,89.81,92.1,39913000
2004-09-20,92.77,95.35,92.77,95.29,61294996
2004-09-21,95.64,95.81,94.1,94.92,47703996
2004-09-22,94.68,94.69,92.37,93.07,37080000
2004-09-23,93.03,95.42,92.54,95.37,28113998
2004-09-24,95.79,96.67,93.59,93.59,51684996
2004-09-27,93.9,95.21,92.71,93.04,24416998
2004-09-28,93.13,93.94,93.04,93.75,15216999
2004-09-29,93.93,93.94,92.92,93.09,12601999
2004-09-30,93.03,93.38,91.64,91.96,18731000
2004-10-08,92.34,94.81,91.5,94.73,22435998
2004-10-11,94.69,95.16,93.37,93.62,41642000
2004-10-12,93.94,93.94,91.19,91.3,29868998
2004-10-13,91.44,91.96,90.11,90.4,30233998
2004-10-14,90.59,90.59,87.04,87.19,31286998
2004-10-15,87.2,88.21,86.77,87.06,20168000
2004-10-18,86.97,88.17,86.72,88.02,13831999
2004-10-19,88.21,89.75,88.19,88.35,21473998
2004-10-20,88.42,88.44,86.92,87.69,15336999
2004-10-21,87.62,88.21,86.49,86.82,20414000
2004-10-22,86.82,87.23,85.93,87.18,26634998
2004-10-25,87.32,88.06,86.09,86.24,26138998
2004-10-26,86.26,87.01,85.22,86.99,21591998
2004-10-27,87.06,87.62,86.15,87.61,21709998
2004-10-28,87.69,88.62,87.21,87.33,23677998
2004-10-29,86.34,86.87,84.82,85.09,29518998
2004-11-01,85.11,85.12,80.17,80.24,34422000
2004-11-02,80.06,80.75,79.35,80.47,23988998
2004-11-03,80.57,82.75,80.57,82.72,19642000
2004-11-04,82.46,83.4,81.12,81.57,16535999
2004-11-05,81.63,82.2,81.21,81.37,12671999
2004-11-08,80.74,81.13,80.44,80.73,11386999
2004-11-09,80.66,81.52,80.66,81.36,11610999
2004-11-10,81.41,84.67,81.18,84.49,40320000
2004-11-11,84.58,85.76,84.23,84.26,37709000
2004-11-12,84.25,84.86,83.96,84.47,16764999
2004-11-15,84.8,85.41,84.66,85.12,16143999
2004-11-16,85.26,85.56,84.82,85.15,25920998
2004-11-17,85.17,85.23,83.98,84.25,16035999
2004-11-18,84.09,84.33,83.69,84.08,16806000
2004-11-19,84.16,84.75,84.09,84.57,12683999
2004-11-22,84.62,85.2,84.62,84.85,17182000
2004-11-23,84.87,84.96,84.37,84.71,13982999
2004-11-24,84.81,85.02,83.75,83.84,14074999
2004-11-25,83.88,83.94,83.39,83.76,11649999
2004-11-26,83.78,84.04,83.68,83.83,8897000
2004-11-29,83.83,83.92,82.09,82.18,12645999
2004-11-30,81.8,82.52,81.8,82.38,8965000
2004-12-01,82.4,82.65,82.24,82.4,13545999
2004-12-02,82.47,82.47,81.28,81.71,15703999
2004-12-03,81.78,82.64,81.78,82.39,16916000
2004-12-06,82.36,82.56,81.96,82.45,14419999
2004-12-07,82.62,82.78,81.94,82.2,8690000
2004-12-08,82.47,82.85,82.15,82.41,10772999
2004-12-09,82.36,83.54,82.02,83.01,16269999
2004-12-10,83.01,83.01,82.03,82.12,10298000
2004-12-13,81.91,82.01,80.88,81.23,12281999
2004-12-14,81.35,81.46,80.5,80.7,8623000
2004-12-15,80.74,81.09,80.41,81.03,10206000
2004-12-16,81.04,81.08,80.29,80.49,9562000
2004-12-17,80.51,80.52,79.78,79.88,9331000
2004-12-20,79.86,79.86,78.67,78.85,10127000
2004-12-21,78.82,79.23,78.6,78.83,7266000
2004-12-22,78.77,80.64,78.77,80.6,13797999
2004-12-23,80.96,80.96,79.54,79.73,7812000
2004-12-24,79.97,80.11,79.57,79.86,6764000
2004-12-27,79.9,79.92,79.27,79.61,5661000
2004-12-28,79.7,79.72,79.28,79.57,6475000
2004-12-29,79.35,79.67,79.22,79.38,5660000
2004-12-30,79.39,79.39,78.85,79.02,6679000
2004-12-31,79.01,79.13,75.46,75.65,21478998
2005-01-04,75.56,75.56,74.79,75.29,10193000
2005-01-05,75.46,77.46,75.42,77.3,15978999
2005-01-06,77.25,78.42,76.73,78.33,12117999
2005-01-07,78.28,79.11,77.85,78.55,17472000
2005-01-10,78.46,78.5,77.82,78.48,9313000
2005-01-11,78.35,78.69,77.95,78.32,10276000
2005-01-12,78.31,78.34,77.56,78.15,7138000
2005-01-13,78,78.45,77.97,78.44,7757000
2005-01-14,78.44,78.72,77.63,77.79,9506000
2005-01-17,78.02,78.02,76.31,76.8,13302999
2005-01-18,76.91,77.22,76.48,77.2,7736000
2005-01-19,76.99,76.99,76.35,76.66,15422999
2005-01-20,76.53,76.55,76.1,76.37,12304999
2005-01-21,76.32,77.3,75.37,77.23,17771000
2005-01-24,78.35,79.07,78.02,78.91,22683998
2005-01-25,78.82,78.82,77.97,78.3,12879999
2005-01-26,77.83,78.26,77.05,77.31,10677999
2005-01-27,77.42,77.42,76.5,76.62,8408000
2005-01-28,76.56,76.62,75.81,76.02,7895000
2005-01-31,75.85,75.92,74.06,74.18,14440999
2005-02-01,74.08,74.59,72.31,72.42,17094000
2005-02-02,72.42,76.23,72.42,76.12,29575998
2005-02-03,76.28,76.87,75.4,76.02,33756000
2005-02-04,76.03,77.72,75.74,77.64,26160998
2005-02-16,78.07,78.54,77.3,77.42,27029998
2005-02-17,77.51,77.69,76.96,77.58,14204999
2005-02-18,77.53,77.77,77.07,77.19,9974000
2005-02-21,77.25,78.16,77.12,78.12,17702000
2005-02-22,78.21,81.14,78.21,80.98,51051996
2005-02-23,81.04,81.6,80.66,81.02,36945000
2005-02-24,81.24,81.24,80.44,81.01,22500998
2005-02-25,81.07,83.29,81.04,82.52,53639996
2005-02-28,82.45,82.66,81.23,81.46,37352000
2005-03-01,81.4,81.74,80.81,81.71,23944998
2005-03-02,81.64,82.71,81.18,81.25,28127998
2005-03-03,81.26,82.53,80.88,82.53,29366998
2005-03-04,82.57,82.8,81.77,81.91,22734998
2005-03-07,82.09,82.27,81.57,81.89,20527000
2005-03-08,81.86,83.11,81.86,83.08,33183998
2005-03-09,83.29,84.02,83.29,83.98,34834000
2005-03-10,84.2,84.22,82.01,82.25,34836000
2005-03-11,82.25,82.8,81.99,82.51,22741998
2005-03-14,82.51,83.09,81.27,82.47,33868000
2005-03-15,82.43,82.65,81.32,81.41,25106998
2005-03-16,81.45,81.45,80.53,80.99,21306998
2005-03-17,80.99,81.54,80.47,80.74,32123998
2005-03-18,80.71,80.88,79.47,79.49,27141998
2005-03-21,79.47,79.63,78.7,79.49,27227998
2005-03-22,79.54,79.54,77.89,77.96,38310000
2005-03-23,77.87,79.2,77.71,78.28,27078998
2005-03-24,78.4,78.85,77.25,78.81,22524998
2005-03-25,78.63,78.74,77.85,78.03,13408999
2005-03-28,78,78,76.82,77.78,16323999
2005-03-29,77.69,78.66,77.58,78.03,21263998
2005-03-30,77.9,78.02,76.84,76.92,22695998
2005-03-31,76.87,77.27,76.42,77.22,27153998
2005-04-01,77.17,80.14,77.02,79.86,45404996
2005-04-04,79.4,79.58,78.44,79.35,30464998
2005-04-05,79.26,79.52,78.81,78.95,25892998
2005-04-06,78.91,80.75,78.79,80.71,42222996
2005-04-07,80.78,83.15,80.78,82.18,61268996
2005-04-08,82.25,83.31,81.83,83.24,33848000
2005-04-11,83.22,83.64,82.35,82.58,37334000
2005-04-12,82.44,82.44,80.62,80.66,26986998
2005-04-13,81.36,83.08,81.36,82.48,37334000
2005-04-14,82.5,82.89,81.49,81.6,21566998
2005-04-15,81.54,81.54,80.7,80.95,27646998
2005-04-18,80.71,80.8,79.33,79.63,20301000
2005-04-19,79.52,79.94,79.14,79.6,14850999
2005-04-20,79.63,79.73,78.88,79.12,17968000
2005-04-21,78.94,79.31,78.15,78.34,22106998
2005-04-22,78.19,78.51,77.74,77.94,26930998
2005-04-25,77.84,77.84,76.37,76.76,20901000
2005-04-26,76.77,77.58,76.58,77.32,24888998
2005-04-27,77.28,77.52,75.62,75.65,36968000
2005-04-28,75.49,76.66,74.57,76.53,41811000
2005-04-29,76.4,76.42,74.85,75.26,42093000
2005-05-09,75.19,75.46,71.34,71.46,31913998
2005-05-10,71.36,71.59,69.38,71.57,31794998
2005-05-11,71.63,71.95,70.5,70.58,23646998
2005-05-12,70.5,70.5,69.33,69.76,19831000
2005-05-13,69.72,70.62,69.24,69.97,22035998
2005-05-16,69.95,70,68.38,68.56,18598000
2005-05-17,68.56,70.27,68.35,69.61,26618998
2005-05-18,69.61,69.88,68.98,69.57,26405998
2005-05-19,69.52,69.8,69.13,69.77,15870999
2005-05-20,69.79,69.9,69.37,69.41,13587999
2005-05-23,69.29,69.29,67,67.14,19611000
2005-05-24,67.09,68.41,66.84,68.27,22646998
2005-05-25,68.21,68.37,67.36,67.84,18758000
2005-05-26,67.77,68.02,67.14,67.31,15842999
2005-05-27,67.35,67.89,66.55,66.82,18509000
2005-05-30,66.85,66.98,65.9,66.86,17065000
2005-05-31,66.85,67.38,66.71,67.19,19526000
2005-06-01,67.16,67.21,65.89,65.99,15855999
2005-06-02,66.04,66.08,62.93,63.67,31517998
2005-06-03,63.77,63.94,63.06,63.7,31277998
2005-06-09,69.99,70.91,69.42,70.1,58714996
2005-06-10,70.08,70.21,68.51,69.02,33407998
2005-06-13,68.71,68.89,67.61,68.54,26217998
2005-06-14,68.54,69.13,67.49,67.54,23730998
2005-06-15,67.53,67.53,66.04,66.2,26122998
2005-06-16,66.09,66.58,65.53,66.21,22924998
2005-06-17,66.31,66.64,64.68,64.84,25340998
2005-06-20,64.83,66.75,64.19,66.71,24771998
2005-06-21,66.74,67.09,66.24,66.49,21501998
2005-06-22,66.54,66.54,65.56,66.21,14346999
2005-06-23,66.2,66.25,65.55,65.73,16628999
2005-06-24,65.67,66.22,65.33,66.19,17073000
2005-06-27,66.2,68.12,66.2,67.62,31433998
2005-06-28,67.76,67.76,66.22,66.39,18627000
2005-06-29,66.45,66.54,66.12,66.22,15283999
2005-06-30,66.17,66.26,65.07,65.3,17260000
2005-07-01,65.42,65.42,63.91,64.04,16012999
2005-07-04,64.11,64.11,62.3,62.98,18163000
2005-07-05,63.09,63.11,62.63,63.04,12663999
2005-07-06,62.73,62.89,62.09,62.49,10062000
2005-07-07,62.51,62.85,62.41,62.71,13538999
2005-07-08,62.62,62.62,60.76,60.94,15532999
2005-07-11,61.3,62.12,59.73,59.88,14990999
2005-07-12,59.88,61.35,59.5,61.27,20145000
2005-07-13,61.29,61.29,60.32,60.55,11673999
2005-07-14,60.49,60.99,59.23,59.43,17413000
2005-07-15,59.33,59.4,55.19,55.57,42234996
2005-07-18,54.93,54.93,51.4,51.44,37116000
2005-07-20,52.7,53.8,52.53,53.02,20714000
2005-07-21,53.24,53.4,50.32,51.34,31968998
2005-07-22,51.63,55.58,51.63,55.01,58564996
2005-07-25,55.14,55.21,54.54,54.98,28411998
2005-07-26,55.11,57.36,55.08,57.24,42740996
2005-07-27,57.42,59.49,57.17,59.47,51777996
2005-07-28,59.73,60.11,58.51,58.55,55977996
2005-07-29,58.56,59.27,58.07,58.69,33276998
2005-08-01,58.88,59.73,58.86,59.42,25906998
2005-08-02,59.43,61.5,59.12,61.45,46139996
2005-08-03,61.6,63.8,61.6,62.93,71420000
2005-08-04,62.85,62.99,61.87,62,40634000
2005-08-05,62.02,64.66,62.01,64.65,54217996
2005-08-08,65.13,66.11,65.1,65.2,59753996
2005-08-09,65.24,66.29,64.72,66.25,53607996
2005-08-10,65.56,65.56,63.26,64.81,68666000
2005-08-11,65.19,66.23,64.73,66.19,62011996
2005-08-12,66.28,69.34,66.24,67.43,110404992
2005-08-15,67.37,68.81,67.03,68.8,53723996
2005-08-16,68.81,69.38,67.95,68.37,72912000
2005-08-17,68.31,68.5,65.96,68.5,62238996
2005-08-18,68.55,69.54,65.88,65.99,81494000
2005-08-19,65.84,66.62,64.97,66.06,52851996
2005-08-22,66.11,66.11,65.21,65.75,27906998
2005-08-24,64.81,66.31,64.73,66.11,35945000
2005-08-25,65.97,66.56,65.65,66.53,42125996
2005-08-26,66.62,66.69,64.84,65.18,43670996
2005-08-29,64.84,64.97,63.49,63.62,30665998
2005-08-31,63.16,65.12,63.1,65.05,23910998
2005-09-01,64.98,67.38,64.98,67.35,54777996
2005-09-02,67.43,67.81,67.24,67.68,35436000
2005-09-06,68.38,68.71,66.87,67.01,59209996
2005-09-07,66.86,68.22,66.62,68.2,36672000
2005-09-08,68.23,68.65,67.52,67.94,28668998
2005-09-09,67.94,68.37,67.4,67.54,29188998
2005-09-12,67.61,67.61,67.14,67.28,25273998
2005-09-13,67.2,68.74,67.09,68.71,36506000
2005-09-14,68.73,69.01,68.49,68.95,32060998
2005-09-15,68.98,69.2,68.86,68.98,27423998
2005-09-16,68.98,69.17,68.65,69.15,22250998
2005-09-19,69.16,70.08,69.16,70.03,26906998
2005-09-20,70.04,70.26,69.07,69.24,41557000
2005-09-21,69.07,69.2,68.29,68.35,32327998
2005-09-22,68.34,68.36,66.39,67.14,38933000
2005-09-23,66.92,67.62,66.91,66.95,21437998
2005-09-27,67.09,67.37,66.28,66.29,25908998
2005-09-28,66.27,67.09,66.16,66.25,19916000
2005-09-29,66.29,67.74,66.29,67.73,29499998
2005-09-30,67.83,67.89,67.5,67.65,26451998
2005-10-10,67.52,67.52,64.31,64.4,28591998
2005-10-11,64.27,66.02,64.16,65.95,24117998
2005-10-17,65.8,65.8,64.78,65.36,15196999
2005-10-18,65.29,65.76,65.05,65.74,18742000
2005-10-19,65.61,65.75,64.22,64.39,25441998
2005-10-20,64.26,64.26,63.51,64.07,18395000
2005-10-21,64.08,64.19,63.79,64.05,16661999
2005-10-24,63.91,64,63.03,63.13,16479999
2005-10-25,62.83,62.98,61.26,61.33,22859998
2005-10-26,61.38,61.44,60.16,60.36,24732998
2005-10-27,59.91,60.29,59.82,60.07,18236000
2005-10-28,60.05,60.72,58.8,59.36,23266998
2005-10-31,59.19,59.87,59.05,59.76,18676000
2005-11-01,59.85,60.01,58.82,59.41,15098999
2005-11-02,59.4,60.72,59.4,60.35,22823998
2005-11-03,60.38,60.84,59.92,60.13,12625999
2005-11-04,60.13,60.33,59.92,60.33,10697999
2005-11-07,60.26,60.6,59.99,60.35,10513000
2005-11-08,60.15,61.4,60.11,61.38,15910999
2005-11-09,61.36,61.82,61.31,61.56,19182000
2005-11-10,61.5,61.5,60.39,60.56,12524999
2005-11-11,60.41,60.95,60.28,60.89,13141999
2005-11-14,60.72,60.87,60.5,60.85,10798999
2005-11-16,60.62,60.71,60.09,60.67,10045000
2005-11-17,60.69,60.9,60.47,60.83,8597000
2005-11-18,60.76,62.33,60.62,62.21,28964998
2005-11-21,62.06,62.99,61.99,62.77,20757000
2005-11-22,62.8,62.87,62.02,62.16,13065999
2005-11-23,62.14,62.3,62.03,62.19,9867000
2005-11-25,61.87,62.06,61.39,61.53,12273999
2005-11-28,61.42,61.64,61.17,61.32,9611000
2005-11-30,60.87,61.01,60.75,60.93,7768000
2005-12-01,60.77,60.98,60.6,60.9,9782000
2005-12-02,60.5,60.78,59.51,59.67,16695999
2005-12-05,59.47,59.56,58.85,59.07,17392000
2005-12-06,58.94,59.56,58.9,59.34,10576999
2005-12-07,59.15,59.58,59.15,59.53,10814999
2005-12-08,59.53,59.74,59.1,59.21,10813999
2005-12-09,59.1,60.06,59.06,59.92,17179000
2005-12-12,59.77,60.2,59.7,60.13,15850999
2005-12-14,59.68,60.3,59.6,60.26,13769999
2005-12-15,60.24,60.37,59.82,59.95,16719999
2005-12-16,59.9,60.06,59.77,60,11271999
2005-12-19,59.87,60.06,59,59.14,17610000
2005-12-20,58.92,59.22,58.88,59.18,9699000
2005-12-21,59.21,59.42,59.16,59.3,10458000
2005-12-22,59.04,59.63,59.04,59.59,10444000
2005-12-30,61.72,62.4,61.72,62.01,24498998
2006-01-04,61.99,62.96,61.99,62.93,26144998
2006-01-06,65.59,67.27,65.32,66.97,68311000
2006-01-09,67.09,69.82,67.09,69.58,81813000
2006-01-10,69.78,70.78,68.95,70.76,86081992
2006-01-11,70.84,72.02,69.77,70.73,95596992
2006-01-12,70.61,72.56,70.01,72.49,77179000
2006-01-13,72.56,73.06,71.03,71.8,59260996
2006-01-16,71.62,71.76,70.53,70.56,51233996
2006-01-19,78.78,85,78.78,84.81,311965984
2006-01-20,86.18,86.5,82.6,85.46,186398992
2006-01-23,84.85,86.34,83.32,85.83,132491992
2006-01-24,85.6,89.72,85.27,85.63,178127984
2006-01-25,85.42,87.27,84.38,86.51,131091992
2006-02-06,86.59,93.01,86.59,92.81,128324992
2006-02-07,93.37,94.88,91.62,94.48,169835984
2006-02-08,94.21,94.26,91.69,93.52,97710992
2006-02-09,93.14,93.14,85.64,85.8,136936000
2006-02-10,84.73,87.57,84.66,85.58,91534992
2006-02-13,85.54,86.2,82.32,85.01,92689992
2006-02-14,84.68,87.1,84.64,85.33,56575996
2006-02-15,85.23,87.11,85.23,86.32,52585996
2006-02-16,86.22,86.52,82.94,83.83,77865000
2006-02-17,83.47,84.87,83.4,84.06,51912996
2006-02-20,83.84,85.17,83.59,83.86,55176996
2006-02-22,85.21,86.36,84.93,85.07,65268996
2006-02-23,84.93,86.04,84.77,85.87,39732000
2006-02-24,85.75,88.09,85.75,88.03,68148000
2006-02-27,88.09,88.6,85.78,86.17,55183996
2006-02-28,85.86,86.57,83.37,86.28,41113000
2006-03-01,86.38,87.05,86.12,86.79,33939000
2006-03-02,86.59,87.01,85.22,85.53,39035000
2006-03-03,85.31,86.63,84.76,86.49,50243996
2006-03-06,86.39,86.97,86.02,86.26,36741000
2006-03-07,86.09,86.15,81.75,81.93,66217996
2006-03-08,81.1,81.95,79.55,81.38,52973996
2006-03-09,81.09,81.99,81,81.06,23989998
2006-03-13,81.28,83.95,81.28,83.8,37651000
2006-03-14,83.78,84.04,82.42,83.31,23195998
2006-03-15,83.42,84.65,83.19,84.41,28456998
2006-03-17,84.41,84.96,83.42,83.79,47952996
2006-03-20,83.72,85.93,83.66,85.92,55407996
2006-03-21,86.35,87.18,86.07,86.25,58088996
2006-03-27,87.06,87.61,86.37,87.54,35446000
2006-03-28,87.56,88.08,87.44,87.6,30131998
2006-03-29,87.54,89.72,87.34,88.47,58675996
2006-03-30,88.52,88.89,88.17,88.28,37206000
2006-03-31,87.95,88.37,87.41,88.31,29165998
2006-04-03,88.11,89.89,88.11,89.89,47320996
2006-04-04,90,91.29,89.98,91.29,68798000
2006-04-05,91.29,92.51,91.24,92.46,59205996
2006-04-06,92.47,93.66,92.17,92.45,80221000
2006-04-07,92.33,93.17,91.88,92.69,65841996
2006-04-10,92.49,94,92.49,93.84,55316996
2006-04-11,93.99,94.55,91.55,93.27,68372000
2006-04-12,93.25,93.36,91.65,91.83,52733996
2006-04-13,91.41,92.14,89.93,90.01,61768996
2006-04-14,89.82,91.91,89.46,91.88,40486000
2006-04-17,91.32,92.38,91.1,92.03,45856996
2006-04-18,91.85,93.5,91.64,92.94,45489996
2006-04-19,93.09,94.49,92.66,94.46,51587996
2006-04-20,94.59,95.41,93,93.32,68439000
2006-04-21,93.24,95.14,92.63,94.69,56463996
2006-04-24,94.55,95.28,91.61,92.33,73944000
2006-04-25,91.75,92.37,90.27,91.38,90291992
2006-04-26,91.24,92.37,91.1,91.54,60656996
2006-04-27,91.54,92.2,90.83,91.1,45127996
2006-04-28,90.22,90.94,89.07,90.74,58701996
2006-05-08,90.71,93.7,90.71,93.66,65700996
2006-05-09,93.82,95.79,93.82,95.54,98416992
2006-05-10,95.55,96.98,95.08,96.61,92513992
2006-05-11,97.38,99.99,96.81,97.24,132369992
2006-05-12,96.85,99.48,96.85,99.42,98271992
2006-05-15,99.4,101.43,98.45,101.41,124467992
2006-05-16,101.43,103.42,98.07,99.51,129676992
2006-05-18,99.96,99.96,96.48,98.75,66095996
2006-05-22,99.84,100.15,98.48,98.64,71814000
2006-05-23,97.56,97.56,95.16,95.22,73830000
2006-05-24,95.25,97.16,94.25,95.43,58082996
2006-05-25,95.18,96.05,93.65,94.83,44968996
2006-05-26,94.41,95.63,94.41,95.28,37469000
2006-05-29,95.25,96.74,95.25,96.68,42225996
2006-05-30,96.64,97.68,96.48,97.62,68881000
2006-05-31,97.58,97.58,95.89,96.26,58340996
2006-06-01,95.57,98.26,95.57,98.06,67201000
2006-06-02,98.18,98.36,97.02,97.27,62138996
2006-06-05,97.08,97.47,94.92,96.32,72945000
2006-06-06,95.96,96.49,94.85,94.99,55171996
2006-06-07,94.78,94.91,91.73,91.93,58581996
2006-06-08,90.7,91.55,89.71,91.2,49502996
2006-06-09,90.5,91.06,86.88,86.88,47870996
2006-06-12,86.17,86.94,85.11,85.36,42481996
2006-06-13,85.08,87.72,85.08,86.22,34100000
2006-06-14,86.02,86.93,85.59,86.06,34688000
2006-06-15,86.04,87.84,86.04,87.05,25810998
2006-06-16,87.11,89.45,87.11,89.42,32678998
2006-06-19,89.67,89.7,88.66,89.17,27041998
2006-06-20,89.22,89.22,87.31,87.88,23689998
2006-06-21,87.79,88.13,86.46,87.64,28921998
2006-06-22,86.96,88.06,86.96,88.03,21553998
2006-06-23,87.46,89.45,87.46,89.33,27228998
2006-06-26,89.25,91.34,89.25,91.27,40434000
2006-06-27,91.55,92.18,91.19,91.68,30998998
2006-06-28,92.45,92.45,91.35,91.42,21572998
2006-06-29,91.67,92.83,91.56,92.72,31606998
2006-06-30,92.82,93.78,91.98,92.39,33923000
2006-07-03,92.24,93.62,92.24,93.6,33327998
2006-07-04,93.71,94.11,92.35,92.79,44030996
2006-07-05,92.86,92.89,91.4,91.82,46952996
2006-07-06,91.64,94.14,91.46,93.66,47654996
2006-07-07,93.91,95.03,93.9,94.29,45040996
2006-07-10,94.14,94.49,92.7,93.13,47512996
2006-07-11,93,94.53,93,94.49,33680000
2006-07-12,94.47,96.19,94.47,95.28,41761000
2006-07-13,95.14,95.56,89.93,90.49,56241996
2006-07-14,90.23,91.64,89.94,90.94,41198000
2006-07-17,90.85,91.52,90.58,91.48,30169998
2006-07-18,91.7,91.75,90.93,91.71,20220000
2006-07-19,91.67,91.67,89.76,90.27,34598000
2006-07-20,90.1,91.24,89.89,91.21,21429998
2006-07-21,91.03,92.44,91,92.44,25013998
2006-07-24,91.84,92.49,90.95,92.46,25153998
2006-07-25,92.25,93.88,92.25,93.84,28633998
2006-07-26,93.9,94.31,93.55,93.9,24706998
2006-07-27,93.71,94.16,92.68,93.08,24708998
2006-07-28,93.11,93.24,91.98,92.79,23652998
2006-07-31,92.59,92.62,90.54,90.89,29106998
2006-08-01,90.79,90.92,89.81,89.88,18817000
2006-08-02,89.65,90.24,88.75,89.77,22092998
2006-08-03,89.76,90.5,89.76,90.46,12915999
2006-08-04,90.41,90.67,89.16,89.35,16349999
2006-08-07,89.06,89.48,88.64,89.03,16891000
2006-08-08,88.94,90.21,88.15,89.5,26719998
2006-08-09,89.41,89.82,89,89.4,16924000
2006-08-10,89.32,90.51,89.31,90.45,19826000
2006-08-11,90.21,90.55,90.01,90.51,17752000
2006-08-14,90.42,90.56,87.92,88.35,21921998
2006-08-15,88.06,88.89,87.78,88.76,19551000
2006-08-16,88.8,89.4,88.57,89.36,22405998
2006-08-17,89.41,89.41,88.46,88.87,18557000
2006-08-18,88.72,89.37,88.72,89.06,17674000
2006-08-21,88.34,89.29,87.5,89.21,21151998
2006-08-22,88.99,90.06,88.99,89.66,29924998
2006-08-23,89.79,90.02,89.38,89.54,16490999
2006-08-24,89.54,90.05,89.4,90.03,20083000
2006-08-25,89.69,90.44,89.69,90.22,20703000
2006-08-28,90.08,91.67,90.08,91.61,38763000
2006-08-29,91.64,92.74,91.49,91.5,41660000
2006-08-30,91.41,91.7,90.96,91.69,33334998
2006-08-31,91.48,91.9,91.31,91.78,36045000
2006-09-01,91.78,91.91,90.71,91.06,29727998
2006-09-04,90.96,91.43,90.88,91.33,32561998
2006-09-05,91.36,91.53,91.19,91.42,33290998
2006-09-06,91.41,91.92,91.2,91.57,27797998
2006-09-07,91.55,91.73,90.71,90.89,20557000
2006-09-08,90.82,91.17,90.75,91.13,22291998
2006-09-11,91.15,91.48,90.28,90.93,29052998
2006-09-12,90.9,91.13,90.6,90.79,35515000
2006-09-13,90.66,90.85,88.72,89.03,35666000
2006-09-14,88.78,89.37,88.11,89.35,37381000
2006-09-15,89.11,89.9,88.92,89.88,37197000
2006-09-18,90.06,98.55,90.06,98.55,133786992
2006-09-19,101.35,104.21,97.46,97.74,257671984
2006-09-20,97.5,100.24,95.47,98.42,194203984
2006-09-21,98.06,100.62,97.73,100.56,170447984
2006-09-22,100.59,102.39,99.88,101.79,203702992
2006-09-25,101.89,109.27,101.69,105.93,289924992
2006-09-26,106,106.57,102.15,103.52,185223984
2006-09-27,102.81,103.98,99.44,102.03,132072992
2006-09-28,101.94,104.78,101.94,104.74,127404992
2006-09-29,104.75,107.84,104.75,107.8,179562992
2006-10-09,109.87,110.46,105.68,108.79,199269984
2006-10-11,106.62,108.01,104.43,106.57,166742000
2006-10-12,106.35,107.14,103.87,103.89,107838992
2006-10-13,103.05,106.48,103.05,105.68,106495992
2006-10-16,105.48,106.71,105.46,106.25,69545000
2006-10-17,106.18,107.13,105.21,105.58,57052996
2006-10-18,105.2,108.39,105.07,108.39,85351992
2006-10-19,108.54,109.37,107.56,108.21,113519992
2006-10-20,108.1,108.54,107.43,107.57,62627996
2006-10-23,107.39,108.07,105.29,105.76,73531000
2006-10-24,105.81,108.22,105.71,108.03,70799000
2006-10-25,107.9,108.15,106.57,108,63790996
2006-10-26,107.84,108.5,107.46,107.89,52632996
2006-10-27,107.64,108.61,106.49,106.79,58331996
2006-10-30,106.66,106.71,104.42,106.33,65984996
2006-10-31,106.23,107.67,106.06,107.57,56642996
2006-11-01,107.54,108.5,106.81,108.45,53840996
2006-11-02,108.53,109.38,108.33,109.29,77424000
2006-11-03,109.44,111.06,109.44,110.18,82288000
2006-11-06,109.52,110.51,109.2,110.37,52027996
2006-11-07,110.35,111.12,109.85,110.57,63790996
2006-11-08,110.55,111.26,110.37,110.44,81507000
2006-11-09,110.4,110.84,109.88,110.65,49568996
2006-11-10,110.54,110.94,107.79,108.48,56714996
2006-11-13,108.14,108.9,104.43,104.86,80092000
2006-11-14,104.68,105.95,103.85,105.68,55232996
2006-11-15,105.76,108.34,105.57,108.27,55630996
2006-11-16,108.24,108.88,106.42,106.53,44439996
2006-11-17,106.49,109.07,106.35,109.02,60298996
2006-11-20,109,110.93,109,110.89,83237000
2006-11-21,110.62,112.71,110,112.63,78425000
2006-11-22,112.48,114.39,112.18,112.81,89624992
2006-11-23,112.71,114.84,112.6,114.81,81280000
2006-11-24,114.66,117.32,114.31,116.96,94877992
2006-11-27,116.87,119.29,116.82,119.28,112789992
2006-11-28,119.37,119.82,116.79,117.89,104669992
2006-11-29,117.17,119.2,115.65,118.97,92515992
2006-11-30,119.2,120.66,119.2,120.48,110735992
2006-12-01,120.5,121.2,119.71,121.05,96563992
2006-12-04,121.04,122.89,121.03,122.87,99183992
2006-12-05,123.06,124.91,122.89,124.5,137834992
2006-12-06,124.24,124.65,119.41,123.84,155482000
2006-12-07,122.15,123.95,121.99,122.1,145028000
2006-12-08,121.36,121.38,117.23,117.6,129608992
2006-12-11,117.52,121.17,117.32,121.15,78077000
2006-12-12,121.37,122.78,120.16,121.48,67930000
2006-12-13,121.53,121.64,119.74,121.2,44202996
2006-12-14,120.74,123.59,120.74,123.56,73553000
2006-12-15,123.65,125.25,123.65,125.08,78517000
2006-12-18,125.29,127.22,125.25,127.19,96563992
2006-12-19,127.28,127.61,125.1,126.92,105246992
2006-12-20,126.65,127.28,125.5,127.2,87492992
2006-12-21,127.09,127.91,126.32,126.57,88169992
2006-12-22,125.93,126.93,125.17,125.95,67768000
2006-12-25,125.83,127.52,125.83,126.78,64209996
2006-12-26,126.87,127.3,125.88,127.1,68276000
2006-12-27,127.08,129.09,127.08,129.07,88941992
2006-12-28,129.26,130.44,127.96,128.39,108405992
2006-12-29,128.4,130.42,128.4,130.12,87367992
2007-01-04,130.84,133.26,130.84,131.38,136572992
2007-01-05,131.18,133.58,130.57,133.46,115003992
2007-01-08,133.26,137.89,133.26,137.73,161218992
2007-01-09,137.99,139.82,137.99,139.52,148298000
2007-01-10,139.66,142.51,138.97,142.43,155004992
2007-01-11,145.1,156.39,145.1,152.68,264788992
2007-01-12,152.86,164.41,151.6,158.54,343807968
2007-01-15,159.39,169.55,159.39,169.48,282938976
2007-01-16,172.59,176.58,157.51,166.52,369423968
2007-01-17,166.24,168.21,159.02,160.93,254659984
2007-01-18,157.36,164.72,156.24,164.37,231643984
2007-01-19,165.62,172.17,165.62,172.13,218100992
2007-01-22,173.98,179.7,173.98,179.62,220569984
2007-01-23,180.87,181.05,172.88,180.12,237190992
2007-01-24,180.42,181.65,177.38,177.77,183085984
2007-01-25,176.75,176.75,168.39,169.04,188445984
2007-01-26,164.56,171.13,158.68,170.54,205837984
2007-01-29,169.99,173.73,169.33,173.68,152826000
2007-01-30,173.84,174.45,169.66,169.99,119814992
2007-01-31,168.21,168.97,159.88,160.68,146878000
2007-02-01,158.38,162.13,156.3,161.41,141288992
2007-02-02,161.51,161.79,158.5,158.82,110045992
2007-02-05,157.14,159.8,156.35,159.41,79469000
2007-02-06,159.35,173.4,159.35,171.84,184042992
2007-02-07,173.43,175.07,170.14,172.58,134209992
2007-02-08,172.46,175.93,172.01,175.54,125452992
2007-02-09,175.76,175.88,172.91,175.45,103190992
2007-02-12,175.35,178.69,175.32,178.67,102103992
2007-02-13,178.79,180.54,178.78,180.23,115755992
2007-02-14,180.19,184.85,180.19,184.22,152600992
2007-02-15,185.11,188.15,185.11,188.08,159668992
2007-02-16,188.55,189.63,187.06,187.59,163332992
2007-02-26,187.74,189.43,185.33,188.91,148182992
2007-02-27,189.01,190.48,173.01,173.27,223607984
2007-02-28,169.41,179.52,167.33,178.34,186941984
2007-03-01,177.85,178.12,170.75,172.32,149908992
2007-03-02,170.23,175.1,170.23,173.4,100676992
2007-03-05,169.51,169.89,157.76,161.44,179559984
2007-03-06,157.43,164.71,157.43,163.17,91107992
2007-03-07,165.1,171.92,165.1,170.7,109081992
2007-03-08,172.4,172.77,170.05,172.07,65964996
2007-03-09,172.5,173.08,167.65,169.74,71669000
2007-03-12,169.8,172.76,168.1,172.28,66617996
2007-03-13,172.61,173.89,171.82,173.03,89690992
2007-03-14,169.84,171.43,167.37,169.87,97587992
2007-03-15,170.45,172.91,169.98,172.55,81166000
2007-03-16,172.7,173.12,168.49,170.21,101455992
2007-03-19,164.87,172.68,163.59,171.86,84581992
2007-03-20,171.49,175.59,171.49,175.51,95417992
2007-03-21,175.75,177.66,174.97,177.64,82200000
2007-03-22,178.14,179.84,177.71,177.99,98680992
2007-03-23,177.6,178.52,174.73,177.9,109602992
2007-03-26,178.03,179.45,177.84,179.25,99669992
2007-03-27,179.15,180.22,178.62,179.62,88955992
2007-03-28,179.57,181.18,174.34,179.18,111835992
2007-03-29,178.52,179.16,176.6,176.75,76749000
2007-03-30,176.17,178.44,175.48,177.8,59204996
2007-04-02,177.46,179.54,177.46,179.51,56145996
2007-04-03,179.6,181.42,179.55,181.23,82948000
2007-04-04,181.32,182.89,181.18,182.89,82659000
2007-04-05,184.03,185.67,183.32,185.65,111846992
2007-04-06,184.31,187.16,183.7,186.51,109999992
2007-04-09,186.69,189.17,186.69,188.76,113868992
2007-04-10,188.91,190.39,186.83,189.4,108472992
2007-04-11,189.07,189.7,185.49,188.01,98582992
2007-04-12,186.42,188.31,186.42,188.23,104674992
2007-04-13,188.14,191.71,187.69,190.32,139744000
2007-04-16,189.58,194.81,189.58,194.77,127110992
2007-04-17,195.5,199.87,194.51,199.24,188142992
2007-04-18,199.71,202.59,199.71,201.13,156494000
2007-04-19,200.75,200.75,189.4,192.62,175318992
2007-04-20,192.98,201.74,192.98,201.3,165294992
2007-04-23,203.29,208.65,203.29,208.57,175017984
2007-04-24,208.95,209.32,205.76,206.75,183423984
2007-04-25,206.3,210.38,204.42,208.49,163378992
2007-04-26,209.96,213.66,209.96,213.62,166846992
2007-04-27,214.02,216.49,213.3,215.99,186860992
2007-04-30,216.35,232.24,216.35,231.13,290308000
2007-05-08,237.95,252.61,237.95,252.61,270322976
2007-05-09,268.53,276.54,247.76,270,578390976
2007-05-10,274.19,282.08,270.36,278.48,431125984
2007-05-11,278.32,291.43,270.16,289.21,484885984
2007-05-14,290.48,316.83,288.65,316.79,392243968
2007-05-15,329.9,344.93,310.37,310.68,748003968
2007-05-16,309.45,330.71,305.61,330.57,652861952
2007-05-17,339.63,357.88,339.63,357.14,588929984
2007-05-18,363.85,367.24,354.98,360.67,701760960
2007-05-21,343.66,371.27,342.49,365.67,651418944
2007-05-22,370.87,381.3,337.88,340.47,883718976
2007-05-23,331.68,344.21,314.84,323.36,736980992
2007-05-24,316.7,324.45,292.97,297.57,479512992
2007-05-25,283.23,324.05,278.08,323.62,854324928
2007-05-28,337.05,345.56,332.38,344.68,625405952
2007-05-29,349.09,349.09,325.11,332.93,505751968
2007-05-30,302.61,320.93,302.27,302.95,351704992
2007-05-31,289.8,312.64,277.42,301.62,493601984
2007-06-01,300.51,305.62,279.51,282.33,353979968
2007-06-04,284,290.28,259.85,260.32,346097984
2007-06-05,251.52,283.83,243.28,283.76,513914976
2007-06-06,287.83,294.1,278.08,283.74,483798976
2007-06-07,283.95,290.03,281.7,287.32,284590976
2007-06-08,287.87,292.38,284.8,288.45,247634992
2007-06-11,292.13,294.74,285.41,287.91,240541984
2007-06-12,289.42,294.71,277.06,294.6,255832992
2007-06-13,297.4,314.22,297.4,309.31,383119968
2007-06-14,310.19,310.85,300.36,303.03,281944992
2007-06-15,300.32,306.84,296.97,301.33,167826992
2007-06-18,303.57,308.23,303.57,304.43,162146992
2007-06-19,303.43,305.34,299.74,304.61,133707992
2007-06-20,304.69,308.88,298.76,300.06,194352992
2007-06-21,298.04,302.48,289.11,293.29,211182992
2007-06-22,291.47,292.74,270.44,276.52,231663984
2007-06-25,274.11,277.68,257.88,260.44,177622992
2007-06-26,254.6,280.51,253.79,275.25,243757984
2007-06-27,275.24,276.74,268.15,274.12,139836000
2007-06-28,273.03,275.57,259.03,260.21,133244992
2007-06-29,254.24,260.15,250.03,254.98,159366000
2007-07-02,252.28,255.94,241.9,249.83,137068992
2007-07-03,250.98,256.6,249.08,256.55,112618992
2007-07-04,257.26,259.65,253.87,254.78,89133992
2007-07-05,253.43,253.43,246.02,246.55,126726992
2007-07-06,244.76,257.45,242.43,256.91,175713984
2007-07-09,258.3,265.21,257.47,264.47,161688000
2007-07-10,265.48,265.48,258.2,259.23,124557992
2007-07-11,256.81,261.76,256.54,259.57,83033000
2007-07-12,260.12,281.3,260.12,279.92,281870976
2007-07-13,282.68,283.33,275.89,279.29,160862992
2007-07-16,279.48,280.94,269.44,269.68,129436992
2007-07-17,268.64,277.37,267.23,274.5,100718992
2007-07-18,274.51,279.62,273.52,274.53,109831992
2007-07-19,274.72,277.32,273.86,275.79,65145996
2007-07-20,275.53,288.15,275.53,286.57,164748992
2007-07-23,287.53,299.57,287.53,299.53,220725984
2007-07-24,302.92,306.95,298.6,298.73,209977984
2007-07-25,298.42,309.36,298.42,309.32,172979984
2007-07-26,312.22,319.44,310.94,318.04,198517984
2007-07-27,314,320.49,309.61,317.57,178160992
2007-07-30,315.45,323.73,315.31,321.42,186375984
2007-07-31,321.75,328.2,319.7,328.1,230322992
2007-08-01,329.15,331.71,311.09,311.41,302348992
2007-08-02,313.9,321.3,307.8,320.38,216886992
2007-08-03,322.48,324.81,316.47,324.27,175433984
2007-08-06,324.73,327.28,318.62,323.59,143854992
2007-08-07,323.34,325.38,318.69,322.74,122411992
2007-08-08,320.46,322.9,310.46,315.84,145098992
2007-08-09,315.87,321.45,315.87,320.41,120533992
2007-08-10,319.5,321.27,309.14,317.57,155150000
2007-08-13,316.33,317.52,308.54,309.24,120844992
2007-08-14,308.69,328,308.64,323.17,190608992
2007-08-15,323.66,326.89,314.06,320.68,150262000
2007-08-16,319.2,319.2,310.61,313.99,128054992
2007-08-17,311.44,316.13,299.06,299.87,174634992
2007-08-20,309.49,314.81,309.49,314.34,123424992
2007-08-21,316.99,318.46,314.2,314.96,115433992
2007-08-22,311.76,316.23,309.97,314.3,116690992
2007-08-23,315.83,317.41,314.61,316.47,105654992
2007-08-24,318.24,321.84,315.42,318.19,150800000
2007-08-27,319.15,321.66,312.2,315.1,130044992
2007-08-28,313.74,315.88,310.37,313.77,105493992
2007-08-29,312.13,317.46,311.02,313.9,108537992
2007-08-30,315.04,323.86,315.04,322.23,135688992
2007-08-31,323.14,324.34,320.87,323.4,110256992
2007-09-03,326.51,331.67,326.51,331.02,147880000
2007-09-04,332.64,333.13,326.54,327.92,111281992
2007-09-05,326.96,330.45,324.6,328.32,92544992
2007-09-06,329.21,333.84,329.21,331.92,98254992
2007-09-07,330.68,333.94,328,332.89,138422992
2007-09-10,330.5,337.5,326.29,337.33,134218992
2007-09-11,337.75,337.9,325.62,325.84,119842992
2007-09-12,324.28,330.99,321.5,327.97,112191992
2007-09-13,328.02,332.45,328.02,332.4,86867992
2007-09-14,336.85,358.73,336.85,351.42,307149984
2007-09-17,354.65,361.41,354.65,358.9,194186992
2007-09-18,360.41,362.48,353.93,358.51,137202000
2007-09-19,359.85,364.12,358.16,359.63,140836000
2007-09-20,359.87,362.48,355.97,360.18,136228992
2007-09-21,359.99,361.16,354.98,359.28,124037992
2007-09-24,359.58,360.64,355.93,359.6,115576992
2007-09-25,358.66,359.98,354.61,356.15,102031992
2007-09-26,355.76,360.76,355.68,357.48,91564992
2007-09-27,358.7,362.18,358.7,362.12,124788992
2007-09-28,362.09,367.46,362.09,367.35,141402000
2007-10-08,371.55,372.78,367.7,368.49,112070992
2007-10-09,368.43,370.34,366.67,368.34,78324000
2007-10-10,369.22,376.38,368.71,373.7,108364992
2007-10-11,375.88,381.88,372.67,378.92,148408000
2007-10-12,379.61,382.47,363.17,382.24,213070992
2007-10-15,381.07,388.28,379.72,387.14,165424992
2007-10-16,387.41,392.69,383.49,389.17,147372992
2007-10-17,390.28,394.21,385.28,386.85,173684992
2007-10-18,383.66,386.59,376.82,378.64,141350992
2007-10-19,378.81,388.24,376.12,384.12,125470992
2007-10-22,378.82,382.61,371.83,372.32,149534992
2007-10-23,371.6,378.17,366.13,374.92,104082992
2007-10-24,375.81,377.99,370.04,370.3,89920992
2007-10-25,367.49,369.87,347.65,352.87,140330000
2007-10-26,350.81,360.77,350.02,358.43,104058992
2007-10-29,360.62,371.31,360.62,371.05,101241992
2007-10-30,375.27,378.86,372.11,378.55,101500992
2007-10-31,380.08,381.36,375.4,380.52,110449992
2007-11-01,379.36,380.2,373.78,374.33,81905000
2007-11-02,370.58,374.67,367.54,371.41,79251000
2007-11-05,369.08,374.13,368.9,370.44,63389996
2007-11-06,368.51,373.27,368.48,369.14,63689996
2007-11-07,368.81,373.64,366.83,369.35,59287996
2007-11-08,368.58,368.58,356.58,356.94,85724992
2007-11-09,354.54,357.82,345.66,352.43,86163992
2007-11-12,344.91,348.09,326.45,332.24,114714992
2007-11-13,332.28,340.63,327.21,330.03,73971000
2007-11-14,334.83,344.86,333.26,344.76,71602000
2007-11-15,344.76,345.71,340.14,340.68,52316996
2007-11-16,336.04,338.02,333.02,337.53,54681996
2007-11-19,337.1,341.35,337.1,339.35,51887996
2007-11-20,337.66,346.08,337.07,344.09,61406996
2007-11-21,344.98,352.61,344.98,345.74,63531996
2007-11-22,341.98,344.31,338.66,339.14,66756996
2007-11-23,336.59,339.56,332.14,336.52,73358000
2007-11-26,337.08,340.36,323.58,324.02,78586000
2007-11-27,321.92,323.79,315.99,316.51,66407996
2007-11-28,316.23,321.97,316.23,319.5,58562996
2007-11-29,321.1,331.05,321.1,330.79,71379000
2007-11-30,330.75,343.01,329.05,343.01,105319992
2007-12-03,341.84,369,341.41,352.39,179580992
2007-12-04,352.57,357.6,346.57,346.86,78357000
2007-12-05,347.47,354.75,347.47,354.72,71149000
2007-12-06,355.77,357.7,351.45,353.77,54780996
2007-12-07,355.58,359.51,355.27,358.96,69127000
2007-12-10,355.39,362.62,353.64,361.63,83553000
2007-12-11,361.98,362.63,357.76,360.29,73073000
2007-12-12,359.79,360.28,356.86,358.98,70004000
2007-12-13,358.23,358.93,351.19,351.59,80839000
2007-12-14,347.85,356.26,347.85,355.96,68307000
2007-12-17,354.4,356.42,349.16,349.94,73411000
2007-12-18,348.75,352.9,348.52,349.2,60318996
2007-12-19,350.11,354.22,350.11,353.84,67299000
2007-12-20,353.77,355.89,353.6,354.58,75819000
2007-12-21,354.26,357.12,353.64,355.49,69835000
2007-12-24,356.23,362.31,356.23,360.18,83359000
2007-12-25,360.47,362.12,359.63,360.43,58140996
2007-12-26,360.43,363.16,360.43,363.14,73474000
2007-12-27,363.83,368.01,363.44,366.86,100529992
2007-12-28,368.18,368.29,365.19,365.93,72334000
2008-01-02,365.45,367.68,364.12,367.22,78356000
2008-01-03,367.21,371.71,366.06,371.66,83076000
2008-01-04,371.1,373.77,370.87,373.14,91467992
2008-01-07,372.35,372.77,370.07,371.61,90200992
2008-01-08,371.08,373.62,362.33,366.27,98236992
2008-01-09,363.08,370.87,363.08,370.35,75069000
2008-01-10,371.19,371.54,368.15,368.86,65087996
2008-01-11,368.73,369.82,365.93,367.94,50303996
2008-01-14,367.94,370.21,366.62,368.7,54607996
2008-01-15,368.85,370.23,366.35,367.92,53233996
2008-01-16,364.81,365.44,361.07,361.46,59642996
2008-01-17,358.89,364.74,352.16,356.78,73023000
2008-01-18,354.66,358.62,351.63,354.5,47134996
2008-01-21,353.77,355.15,337.6,338.78,55580996
2008-01-22,325.94,327.78,306.94,307.38,108588992
2008-01-23,304.26,322.07,304.26,318.87,87690992
2008-01-24,321.37,323.94,315.43,320.69,51624996
2008-01-25,321.79,322.94,319.25,321.11,41499000
2008-01-28,319.69,319.69,302.01,304.85,48349996
2008-01-29,307,313.41,305.45,310.41,36167000
2008-01-30,310.83,314.58,303.07,308.32,35364000
2008-01-31,306.68,308.72,301.53,302.51,26439998
2008-02-01,301.54,305.18,287.17,295.81,49748996
2008-02-04,299.78,319.3,299.78,319.3,66427996
2008-02-05,321.47,321.47,315.37,317.71,39822000
2008-02-13,314.02,314.93,309.8,310.4,24205998
2008-02-14,310.86,316.34,310.86,315.31,22433998
2008-02-15,314.24,314.24,307.58,311.55,21821998
2008-02-18,313.02,316.97,313.02,315.61,31856998
2008-02-19,315.37,320.31,314.72,320.15,33484998
2008-02-20,319.69,323.45,318.16,321.45,36960000
2008-02-21,318.67,321.22,316.61,318.98,27650998
2008-02-22,318.45,318.59,308.21,313.64,39383000
2008-02-25,312.74,315.4,302.59,303.3,46375996
2008-02-26,306.98,313.74,300.12,304.96,38862000
2008-02-27,305.05,311.74,304.58,310.09,29455998
2008-02-28,310.7,311.57,307.87,310.31,29854998
2008-02-29,309.44,312.53,307.64,310.6,32075998
2008-03-03,308.34,315.77,307.48,314.43,36984000
2008-03-04,315.16,324.4,313.89,314.39,54387996
2008-03-05,313.98,317.29,309.46,313.89,32703998
2008-03-06,313.48,316.98,312.45,314.32,38407000
2008-03-07,313.44,313.44,308.11,309.48,31551998
2008-03-10,307.22,307.26,297.09,299.27,37703000
2008-03-11,297.33,301.24,291.92,300.72,41963000
2008-03-12,304.17,308.37,296.24,296.95,34794000
2008-03-13,291.97,297.17,285.94,290.3,43154996
2008-03-14,288.62,292.08,284.46,288.33,27034998
2008-03-17,282.59,286.43,270.76,270.86,41944000
2008-03-18,267.67,274.47,245.61,246.38,55555996
2008-03-19,250.58,261.13,245.76,254.73,55963996
2008-03-20,252.08,261.57,237.63,258.65,56515996
2008-03-21,258.84,263.66,257.51,261.44,36039000
2008-03-24,263.11,267.66,259.03,259.3,33060998
2008-03-25,256.74,263.94,254.99,262.2,26646998
2008-03-26,262.22,266.47,259.62,261.4,25115998
2008-03-27,260.89,260.89,251.63,252.89,27268998
2008-03-28,251.51,261.66,246.91,261.49,34057000
2008-03-31,256.54,260.08,254.75,255.99,25131998
2008-04-01,255.3,256.95,242.11,243.49,40423000
2008-04-02,245.02,249.27,235.56,237.03,37848000
2008-04-03,237.02,242.68,231.84,241.25,32923998
2008-04-07,240.29,253.46,237.59,253.07,38746000
2008-04-08,253.71,257.86,252.86,255.61,37981000
2008-04-09,255.21,258.22,247.49,247.91,40950000
2008-04-10,246.28,250.62,242.02,249.94,30414998
2008-04-11,250.68,253.7,249.99,251.5,30732998
2008-04-14,249.21,249.21,236.32,236.74,37947000
2008-04-15,235.98,240.49,229.77,240.25,36116000
2008-04-16,239.61,240.81,233.55,233.78,24309998
2008-04-17,233.99,237.95,225.44,227.92,32059998
2008-04-18,226.57,226.57,213.1,216.65,42133996
2008-04-21,232.18,232.18,216.39,219.36,54611996
2008-04-22,218.06,222.21,212.6,221.71,34664000
2008-04-23,220.03,235.28,218.84,234.13,59477996
2008-04-24,255.72,256.34,250.19,255.15,120855992
2008-04-25,257.64,263.99,252.95,256.61,112263992
2008-04-28,253.99,256.78,251.05,252.91,55029996
2008-04-29,252.65,256.29,251.9,255.23,53173996
2008-04-30,255,262.19,255,261.32,64387996
2008-05-05,262.56,266.74,261,266.4,63906996
2008-05-06,265.48,267.01,262.14,262.86,57575996
2008-05-07,262.08,263.92,252.96,253.08,70786000
2008-05-08,252.34,259.99,251.12,259.97,63633996
2008-05-09,260.72,262.85,254.1,258.01,55783996
2008-05-12,256.96,260.42,251.64,257.83,46939996
2008-05-13,250.98,256.64,249.69,253.36,54337996
2008-05-14,252.75,259.41,252.11,259.4,55705996
2008-05-15,259.79,262.63,258.79,259.99,49781996
2008-05-16,260.02,261.26,255.45,257.83,38781000
2008-05-19,257.24,258.23,255.5,257.14,31072998
2008-05-20,256.91,258.31,247.2,248.08,46094996
2008-05-21,244.39,251.32,240.19,250.46,52237996
2008-05-22,249.11,249.72,246.2,246.86,42513996
2008-05-23,246.51,247.76,243.52,245.2,44609996
2008-05-26,245.33,245.33,236.09,236.18,50253996
2008-05-27,235.68,240.3,235.68,240.3,37529000
2008-05-28,239.85,249.46,239.85,248.54,52818996
2008-05-29,249.24,249.24,244.5,244.73,36204000
2008-05-30,244.69,248.16,240.98,242.86,43063996
2008-06-02,243.32,245.97,243.01,244.82,35707000
2008-06-03,244.86,245.89,242.41,243.03,38449000
2008-06-04,243.6,244.45,240.38,242.48,38907000
2008-06-05,245.79,251.16,245.79,247.2,85728992
2008-06-06,246.62,248.43,244.68,245.3,52214996
2008-06-10,238.76,238.76,224.16,227.02,74454000
2008-06-11,226.37,230.1,224.46,227.75,50504996
2008-06-12,226.97,229.52,224.28,227.26,42670996
2008-06-13,227.1,229.78,222.09,222.58,37758000
2008-06-16,222.56,225.13,216.11,219.14,41172000
2008-06-17,218.93,221.32,207.91,208.3,43042996
2008-06-18,207.57,220.34,202.02,218.32,60236996
2008-06-19,217.89,217.89,201.86,202.2,48995996
2008-06-20,203.23,214.56,196.56,206.68,70984000
2008-06-23,204.23,206.18,202.19,203.27,35350000
2008-06-24,202.59,208.72,201.89,207.67,46420996
2008-06-25,207.54,216.67,207.31,216.11,59140996
2008-06-26,215.6,219.77,215.48,217.96,49398996
2008-06-27,213.84,213.84,206.35,209.12,61442996
2008-06-30,209.1,211.22,206.02,209.37,35376000
2008-07-01,209.44,210.56,204.97,206.14,28510998
2008-07-02,205.9,210.15,205.9,207.7,28115998
2008-07-03,205.31,215.25,203.82,211.91,45783996
2008-07-04,211.81,213.6,206.86,209.93,38089000
2008-07-07,209.79,217.03,209.73,216.75,50424996
2008-07-08,216.82,220.1,214.89,218.22,38698000
2008-07-09,218.07,221.25,218.07,221,45291996
2008-07-10,219.87,222.76,217.95,219.54,41615000
2008-07-11,219.18,220.82,218.12,219.77,31749998
2008-07-14,218.94,220.9,218.46,219.31,23163998
2008-07-15,219.02,220.69,214.01,214.41,37552000
2008-07-16,213.74,213.87,205.26,208.93,40379000
2008-07-17,210.24,213.4,205.73,206.63,35662000
2008-07-18,207.17,212.1,204.32,211.85,33544998
2008-07-21,211.68,216.49,210.94,216.22,43581996
2008-07-22,215.17,217.09,214.9,215.08,34784000
2008-07-23,215.73,216.82,213.46,213.74,36527000
2008-07-24,213.93,216.48,213.93,216.15,34181000
2008-07-25,215.19,215.19,214.11,214.22,29589998
2008-07-28,214.3,216.44,214.13,214.89,22294998
2008-07-29,214.42,214.42,212.52,213.72,23038998
2008-07-30,214.21,215.51,211.55,212.37,19313000
2008-07-31,211.61,213.43,209.42,210.04,24377998
2008-08-01,209.86,212.85,207.78,211.89,28638998
2008-08-04,211.43,211.43,207.33,207.87,24667998
2008-08-05,207.21,208.1,198.8,199.2,31062998
2008-08-06,199.23,202.04,198.02,199.66,25319998
2008-08-07,200.34,201.66,196,198.45,25121998
2008-08-08,197.77,198.01,181.08,181.86,50105996
2008-08-11,180.89,180.89,164.78,165.5,48764996
2008-08-12,163.09,166.71,161.31,164.37,40023000
2008-08-13,163.96,163.96,154.9,161.97,36194000
2008-08-14,161.8,163.51,159.43,163.47,24185998
2008-08-15,163.32,165.27,162.11,163.68,22751998
2008-08-18,163.45,164.21,151.27,151.36,33422998
2008-08-19,149,153.24,147.63,151.41,27965998
2008-08-20,150.4,164,147.88,162.91,71630000
2008-08-21,161.64,163.15,155.76,156.9,45527996
2008-08-22,156.04,156.78,152.07,154.8,30695998
2008-08-25,155.64,156.52,153.07,155.06,24428998
2008-08-26,154.68,154.68,145.25,146.55,36158000
2008-08-27,146.36,148.21,140.09,144.44,37899000
2008-08-28,144.28,146.55,143.32,145.95,27967998
2008-08-29,145.81,153.5,145.81,151.76,45399996
2008-09-01,151.39,151.39,147.56,148.35,30240998
2008-09-02,147.67,149.82,146.66,148.81,24255998
2008-09-03,148.76,149.42,146.67,148.97,25935998
2008-09-04,149,152.16,148.46,151.14,29012998
2008-09-05,149.25,150.38,146.28,147.11,35476000
2008-09-08,145.98,147.91,140.15,141.17,34870000
2008-09-09,141.22,143.09,140.7,142.69,25661998
2008-09-10,141.96,146.07,140.2,143.35,33049998
2008-09-11,142.87,143.55,136.99,137.86,29434998
2008-09-12,137.9,138.35,134.71,135.19,25664998
2008-09-16,132.45,132.83,124.17,124.65,43455996
2008-09-17,123.77,125.66,114.8,115.29,45254996
2008-09-18,111.2,113.61,104.46,110.72,65806996
2008-09-19,121.35,121.6,120.61,121.6,64672996
2008-09-22,131.41,132.41,125.34,130.2,140176992
2008-09-23,127.66,128.38,123.75,124.07,67423000
2008-09-24,122.74,127.12,121.11,126.77,35905000
2008-09-25,126.69,133.54,126.66,131.04,63316996
2008-09-26,131.96,133.35,129.86,132.76,44506996
2008-10-06,128.65,129.6,125.52,125.73,39043000
2008-10-07,120.88,126.69,119.71,125.14,37885000
2008-10-08,122.35,123.44,119.18,120.14,34449000
2008-10-09,122.5,123.41,118.08,118.41,35655000
2008-10-10,114.75,114.75,109.79,110.7,43333996
2008-10-13,110.97,115.48,105.81,115.43,42987996
2008-10-14,119.81,121,112.96,113.09,50920996
2008-10-15,112.7,113.22,110.51,111.19,24900998
2008-10-16,108.51,108.51,103.25,103.29,40770000
2008-10-17,103.75,105.57,102.99,104.24,28642998
2008-10-20,104.42,108.9,102.81,107.86,33109998
2008-10-21,108.26,109.5,107.39,107.49,32573998
2008-10-22,107.18,107.28,103.18,103.35,34314000
2008-10-23,101.91,103,100.12,102.8,30265998
2008-10-24,102.73,103.52,99.24,99.94,26752998
2008-10-27,97.85,97.85,90.64,90.75,48396996
2008-10-28,88.37,92.6,86.44,91.55,51668996
2008-10-29,93.55,93.9,86.61,86.71,42577996
2008-10-30,87.32,90.7,86.64,89.15,42528996
2008-10-31,89.36,89.64,87.71,88.47,35250000
2008-11-03,88.09,89.52,87.32,88.79,26225998
2008-11-04,88.9,88.9,86.71,88.16,26468998
2008-11-05,88.76,93.34,88.76,92.41,49810996
2008-11-06,90.67,90.88,89.42,90.24,30331998
2008-11-07,89.52,92.38,88.54,91.77,35736000
2008-11-10,93.64,100.22,93.64,100.08,81325000
2008-11-11,100.61,101.24,97.56,97.66,65798996
2008-11-12,97.35,99.06,96.53,98.96,40465000
2008-11-13,98.03,104.53,97.18,103.22,82013000
2008-11-14,104.45,106.51,103.17,106.45,81705000
2008-11-17,106.49,109.54,105.16,109.48,89747992
2008-11-18,109.02,109.8,100.69,101.12,103469992
2008-11-19,100.08,108.85,100.08,108.15,92409992
2008-11-20,107.1,110.45,106.04,107.8,109958992
2008-11-21,104.3,109.01,100.9,105.92,107713992
2008-11-24,106.42,106.45,102.34,102.73,56549996
2008-11-25,105.12,106.7,102.28,104.63,59529996
2008-11-26,104.13,107.48,103.71,106.63,46061996
2008-11-27,114.58,114.69,107.7,107.82,97377992
2008-11-28,107.65,108.45,105.49,106.13,54041996
2008-12-01,105.95,109.95,105.66,109.72,62395996
2008-12-02,107.85,111.08,106.67,110,77734000
2008-12-03,110.56,116.48,110.56,116.4,110995992
2008-12-04,117.76,120.04,115.5,115.75,115441992
2008-12-05,115.52,118.38,115.36,118.3,72372000
2008-12-08,119.67,122.49,119.67,122.41,95610992
2008-12-09,122.69,123.02,119.42,119.46,91881992
2008-12-10,119.03,121.7,117,121.65,74706000
2008-12-11,121.45,122.19,119.13,119.33,86521992
2008-12-12,118.61,118.62,112.06,113.46,91838992
2008-12-15,114.24,116.09,112.17,113.79,61055996
2008-12-16,113.25,114.9,110.5,114.82,49997996
2008-12-17,115.14,117.39,115.14,115.55,56819996
2008-12-18,115.82,118.17,114.95,118,50433996
2008-12-19,118.22,119.03,118.05,118.43,50033996
2008-12-22,118.49,118.68,115.81,117.53,45053996
2008-12-23,117.71,117.71,111.66,111.73,63468996
2008-12-24,110.64,111.74,109.15,109.79,58316996
2008-12-25,109.83,110.82,108.62,109.45,36966000
2008-12-26,109.51,111.13,109.37,110.21,29151998
2008-12-29,110.4,111.21,108.68,111.1,29725998
2008-12-30,111.15,112.2,110.73,110.97,29654998
2008-12-31,110.99,111.64,110.38,110.92,35733000
2009-01-05,112.21,114.3,112.21,114.28,39263000
2009-01-06,114.25,118.08,113.89,117.91,66340996
2009-01-07,118.05,118.26,116.96,117.99,52194996
2009-01-08,116.96,117.86,116.06,117,51781996
2009-01-09,116.79,118.79,116.78,118.67,40988000
2009-01-12,119.22,120.77,118.15,119.54,53830996
2009-01-13,118.69,118.69,116.51,116.6,47758996
2009-01-14,116.58,120.2,116.57,120.2,49851996
2009-01-15,119.43,121.22,118.77,120.14,64504996
2009-01-16,120.01,122.55,120.01,120.81,70833000
2009-01-19,121.16,122.58,120.29,121.07,43449996
2009-01-20,121.11,121.83,120.22,121.8,31535998
2009-01-21,121.06,122.17,120.3,121.52,41164000
2009-01-22,122.06,124.25,121.9,124.17,44669996
2009-01-23,123.57,125.6,123.57,124.79,53827996
2009-02-02,125.1,126.56,124.51,126.54,45721996
2009-02-03,126.48,128.35,126.1,128.34,68238000
2009-02-04,129,130.9,128.87,130.85,85272992
2009-02-05,131.1,133.29,129.53,130.19,99808992
2009-02-06,130.65,136.31,130.65,136.18,97867992
2009-02-09,139.55,141,137.66,140.7,123256992
2009-02-10,140.73,145.97,138.88,145.77,137394992
2009-02-11,142.87,147.09,141.59,143.68,132307992
2009-02-12,144.64,145.26,138.85,143.45,110763992
2009-02-13,143.46,147.72,143.46,147.6,103522992
2009-02-16,148.79,150.18,146.2,149,108347992
2009-02-17,148.97,148.97,143.03,143.12,96496992
2009-02-18,140.18,142.98,137.69,137.87,99560992
2009-02-19,138.9,142.3,138.45,142.19,72244000
2009-02-20,142.2,147.72,141.07,147.67,83244000
2009-02-23,147.34,151.58,146.59,151.24,92545992
2009-02-24,149.68,151.38,144.18,144.68,113513992
2009-02-25,146.09,147.55,140.71,145.57,85256992
2009-02-26,145.91,146.6,135.49,137.37,91964992
2009-02-27,137.18,137.27,130.8,131.41,84225992
2009-03-02,131.37,133.61,130.27,133.37,47526996
2009-03-03,130.99,133.24,129.51,131.72,52757996
2009-03-04,131.97,140.26,131.97,140.21,85040992
2009-03-05,142.53,142.77,137.85,140.27,82422000
2009-03-06,138.7,141.18,137.43,140.91,49920996
2009-03-09,141.38,143.92,137.01,137.42,68909000
2009-03-10,137.2,140.11,136.54,140.1,39337000
2009-03-11,142.77,143.21,139.18,139.87,45425996
2009-03-12,139.8,139.8,135.96,139.54,44245996
2009-03-13,140.02,140.86,138.25,138.5,31869998
2009-03-16,138.46,140.46,137.75,140.18,35931000
2009-03-17,140.23,144.62,140.22,144.11,83512000
2009-03-18,145.21,147,144.96,145.56,81417000
2009-03-19,145.9,150.3,145.72,150.26,89711992
2009-03-20,150.54,150.7,147.69,149.13,59372996
2009-03-23,149.13,153.11,149.13,152.65,81332000
2009-03-24,154.16,155.04,152.61,153.33,85637992
2009-03-25,153.01,154.43,151.12,151.12,76476000
2009-03-26,152.09,156.05,151.82,156,91548992
2009-03-27,157.04,157.71,156.07,156.98,92780992
2009-03-30,156.94,159.82,156.77,158.92,92946992
2009-03-31,156.04,161.45,155.16,161.06,93890992
2009-04-01,160.95,163.26,160.74,162.28,96072992
2009-04-02,162.39,163.05,159.86,160.03,82437000
2009-04-03,160.68,162.03,157.95,159.36,77790000
2009-04-07,160.2,160.84,158.78,160.61,69336000
2009-04-08,160.45,160.51,155.28,155.31,78318000
2009-04-09,155.17,157.19,153.21,157.19,63202996
2009-04-10,157.77,161.91,157.77,161.86,88356992
2009-04-13,162.72,165.35,162.63,164,88099992
2009-04-14,164.4,165.13,163.59,164.92,82700000
2009-04-15,164.4,167.88,163.65,167.74,114385992
2009-04-16,168.5,169.1,166.13,167.72,112699992
2009-04-17,167.91,167.91,163.28,163.96,111139992
2009-04-20,163.98,167.14,163.98,167.09,83587000
2009-04-21,165.27,166.97,164.06,166,88037992
2009-04-22,166.63,168.7,160.39,161.62,131309992
2009-04-23,160.94,163.24,159.97,163.07,77314000
2009-04-24,163.95,163.98,161.33,161.5,59306996
2009-04-27,161.49,161.56,155.18,155.31,72373000
2009-04-28,154.49,157.4,154.35,156.28,46428996
2009-04-29,155.95,160.86,155.95,160.55,81728000
2009-04-30,161.62,163.78,161.14,162.51,81728000
2009-05-04,162.51,166.73,162.51,166.62,0
2009-05-05,167.26,167.83,165.98,166.6,72623000
2009-05-06,166.8,169.61,166.4,168.59,78385000
2009-05-07,169.69,170.45,165.68,168.41,92910992
2009-05-08,167.96,169.29,166.13,168.52,85748992
2009-05-11,169.26,169.75,164.6,164.81,93165992
2009-05-12,164.24,168.36,163.97,168.32,70332000
2009-05-13,168.77,170.45,168.2,170.03,78730000
2009-05-14,169.02,170.39,168.01,170.14,68608000
2009-05-15,170.31,172.35,170.23,171.59,89349992
2009-05-18,171.26,173.14,169.3,173.02,79347000
2009-05-19,174,175.09,173.95,174.8,107272992
2009-05-20,175.14,176.97,174.51,175.53,99727992
2009-05-21,175.25,176.1,172.39,173.18,106341992
2009-05-22,172.96,174.8,172.14,173.76,73149000
2009-05-25,170.94,174.9,169.92,174.58,107465992
2009-05-26,174.84,175.63,173.74,173.9,89640992
2009-05-27,174.35,175,173.42,174.9,72136000
2009-06-01,176.03,178.71,176.03,178.68,101396992
2009-06-02,179.21,180.13,178.48,178.85,90259992
2009-06-03,178.72,181.1,178.37,181.1,84386992
2009-06-04,181.07,181.18,178.24,180.42,99807992
2009-06-05,180.92,182.14,180.75,181.15,95524992
2009-06-08,181.43,182.52,180.39,181.46,87420992
2009-06-09,182.03,182.07,178.64,181.77,88553992
2009-06-10,181.95,184.01,181.95,183.99,86119992
2009-06-11,184,185.7,183.27,184.05,112878992
2009-06-12,183.76,184.76,180.15,180.79,123024992
2009-06-15,180.61,181.91,179.78,181.83,68594000
2009-06-16,181.33,183.12,180.56,182.06,78327000
2009-06-17,182.4,184.11,180.85,183.91,87213992
2009-06-18,184.1,185.11,183.9,184.27,62802996
2009-06-19,184.24,185.04,183.71,184.46,75173000
2009-06-22,185.35,185.84,183.68,184.3,77076000
2009-06-23,182.67,183.68,181.22,182.7,77984000
2009-06-24,182.63,184.8,182.6,184.54,54095996
2009-06-25,185.12,185.49,183.79,184.49,56081996
2009-06-26,184.65,186.09,184.65,185.89,52687996
2009-06-29,186.05,189.39,186.04,189.31,85904992
2009-06-30,189.52,190.61,189.12,190.3,90436992
2009-07-01,190.22,194,189.77,193.95,118823992
2009-07-02,194.39,195.4,193.95,195.37,109450992
2009-07-03,194.7,197.27,193.87,197.21,101320992
2009-07-06,197.38,199.05,196.91,198.62,110724992
2009-07-07,198.81,198.98,196.16,196.53,81344000
2009-07-08,195.55,196.96,193.15,196.6,94326992
2009-07-09,196.29,198.54,196.07,198.5,70450000
2009-07-10,198.65,199.94,198.38,198.85,71115000
2009-07-13,198.76,199.68,197.54,197.98,79924000
2009-07-14,197.8,201.23,197.8,201.16,102940992
2009-07-15,201.52,203.54,201.52,203.35,86573992
2009-07-16,204.61,205.27,203.51,204.03,93892992
2009-07-17,203.96,206.11,203.9,206.05,104426992
2009-07-20,206.34,209.08,206.34,209.01,96859992
2009-07-21,210.84,210.84,205.13,205.65,123426992
2009-07-22,205.31,210.45,205.31,210.4,103575992
2009-07-23,210.36,211.83,209.81,211.19,98227992
2009-07-24,212.08,212.94,208.56,211.49,107032992
2009-07-27,211.86,214.54,211.62,214.37,100404992
2009-07-28,214.71,218.71,214.09,218.23,101189992
2009-07-29,218.27,220.83,202.22,210.09,174866992
2009-07-30,210.9,215.02,207.19,213.14,127579992
2009-07-31,214.28,218.69,213.93,218.61,101718992
2009-08-03,219.56,220.6,218.37,220.6,86718992
2009-08-04,221.13,224.06,220.39,223.79,113937992
2009-08-05,223.72,223.74,219.48,221.69,103813992
2009-08-06,220.55,221.47,215.29,218.32,106846992
2009-08-07,217.99,219.23,209.93,210.88,102720992
2009-08-10,212.66,215.64,209.94,212.71,81635000
2009-08-11,213.17,214.79,212.08,214.48,60249996
2009-08-12,214.5,214.55,208.71,209.34,94511992
2009-08-13,207.78,209.79,204.88,209.19,66848996
2009-08-14,209.77,210.08,202.36,202.72,85212992
2009-08-17,199.92,199.92,188.97,189.12,106365992
2009-08-18,187.38,193.01,187.38,192.8,80979000
2009-08-19,193.38,194.02,185.91,187.39,74808000
2009-08-20,187.45,194.38,187.45,194.17,76096000
2009-08-21,194.19,198.61,193.22,198.11,84489992
2009-08-24,198.15,200.46,197.21,200.1,70904000
2009-08-25,199.54,199.69,193.37,197.19,91808992
2009-08-26,196.74,203.07,195.67,202.18,97198992
2009-08-27,201.55,204.43,200.12,202.45,125150992
2009-08-28,202.07,202.29,197.76,198.72,87400992
2009-08-31,196.59,196.59,186.11,186.48,94277992
2009-09-01,184.05,189.6,184.05,186.42,59950996
2009-09-02,186.17,188.48,185,187.32,43418996
2009-09-03,187.35,195.13,187.23,194.95,89201992
2009-09-04,194.87,196.89,193.92,195.86,65695996
2009-09-07,195.94,199,195.67,196.76,70584000
2009-09-08,196.57,199.34,194.67,199.27,61737996
2009-09-09,200.13,200.68,198.39,200.58,77596000
2009-09-10,200.57,202.64,199.57,200.27,89752992
2009-09-11,200.05,203.68,199.88,203.11,71596000
2009-09-14,203.22,204.55,202.63,203.98,81197000
2009-09-15,204.12,205.95,202.85,205.25,80406000
2009-09-16,205.01,205.2,201.89,203.94,87541992
2009-09-17,203.79,207.8,203.79,207.32,93303992
2009-09-18,207.39,208.28,202.72,203.91,75343000
2009-09-21,202.62,205.08,199.65,205.02,58648996
2009-09-22,204.65,205.41,201.46,201.53,47570996
2009-09-23,201.3,202.8,198.23,199.1,52984996
2009-09-24,198.63,200.8,195.72,199.2,53308996
2009-09-25,198.82,200.16,197.63,199.08,37518000
2009-09-28,199,200.45,194.79,195.04,48928996
2009-09-29,195,195.95,190.35,192.57,45300996
2009-09-30,192.72,195.55,192.72,193.5,24313998
2009-10-09,195.26,200.43,195.26,200.39,52950996
2009-10-12,201,201.42,199.45,199.61,36097000
2009-10-13,199.58,202.33,199.54,202.21,44053996
2009-10-14,202.4,204.97,202.35,203.58,62264996
2009-10-15,204.23,205.42,203.49,204.01,44215996
2009-10-16,204.15,205.05,202.11,203.73,37616000
2009-10-19,203.74,207.24,203.47,207.13,51585996
2009-10-20,207.39,209.04,207.39,208.99,54762996
2009-10-21,209.12,211.27,208.53,209.48,62806996
2009-10-22,209.34,210.85,209.21,210.4,40818000
2009-10-23,210.32,213.17,210.32,212.42,52686996
2009-10-26,212.4,212.62,209.67,210.7,47148996
2009-10-27,210.08,210.08,206.86,206.87,55216996
2009-10-28,206.44,208.65,205.95,208.08,40036000
2009-10-29,206.34,207.11,205,205.86,39465000
2009-10-30,207.44,209.98,207.3,207.95,36763000
2009-11-02,205.66,213.27,204.21,213.16,63826996
2009-11-03,213.82,216.7,213.82,215.95,77064000
2009-11-04,216.97,217.76,215.69,217.32,57218996
2009-11-05,217.3,219.44,217.3,219.41,71896000
2009-11-06,219.75,220.96,219.67,220.27,64581996
2009-11-09,220.46,220.89,218.62,219.92,58444996
2009-11-10,221.43,222.26,220.96,221.8,57228996
2009-11-11,221.44,223.98,220.82,223.87,82331000
2009-11-12,224.17,231.86,224.17,229.57,138788992
2009-11-13,229.88,251.33,229.81,251.19,373223968
2009-11-16,261.01,267.76,249.74,250.24,382277984
2009-11-17,249.97,259.45,248.69,256.98,212582992
2009-11-18,256.51,264.38,256.51,261.19,187438992
2009-11-19,261.6,263.4,258.33,263.3,151862000
2009-11-20,263.62,265.8,259.48,262.81,176422992
2009-11-23,262.86,264.68,260.12,261.2,152220000
2009-11-24,261.47,263.44,238.72,242.03,252559984
2009-11-25,241.76,255.4,241.76,254.41,183204992
2009-11-26,254.83,256.62,243.14,244.44,189436992
2009-11-27,240.95,245.83,237.4,238.17,133305992
2009-11-30,239.66,248.82,239.66,248.15,111022992
2009-12-01,248.66,253.65,247.08,253.02,131087992
2009-12-02,254.17,256.71,253.9,255.01,102283992
2009-12-03,256.19,257.01,253.94,256.88,78578000
2009-12-04,255.4,258.47,248.45,255.61,118941992
2009-12-07,255.68,258.5,255.29,258.44,75407000
2009-12-08,258.59,258.93,254.6,256.86,69527000
2009-12-09,255.69,256.52,253.77,254.27,53235996
2009-12-10,253.65,256.64,253.18,254.57,47340996
2009-12-11,254.49,256.66,254.01,255.07,41687000
2009-12-14,254.9,255.29,249.94,255.18,63193996
2009-12-15,255.3,255.66,253.91,254.79,38370000
2009-12-16,253.73,255.55,252.86,253.46,39794000
2009-12-17,253.89,254.43,246.7,247.45,74858000
2009-12-18,246.25,246.25,239.99,240.36,76986000
2009-12-21,240.16,242.18,238.36,241.48,44360996
2009-12-22,241.51,242.15,236.97,237.78,49914996
2009-12-23,237.25,240.43,237.25,240.07,42107000
2009-12-24,240.23,246.63,240.15,246.29,64047996
2009-12-25,246.24,247.4,245.52,247.06,46362996
2009-12-28,246.99,250.68,246.88,250.15,48631996
2009-12-29,250.25,251.18,248.13,250.49,38958000
2009-12-30,250.38,251.19,249.54,250.69,45553996
2009-12-31,250.7,252.48,250.67,252.41,44830996
2010-01-04,252.7,254.36,251.95,252.03,55675996
2010-01-05,252.68,255.93,251.51,255.4,70106000
2010-01-06,255.57,256.64,254.43,254.66,62301996
2010-01-07,254.35,255.22,250.39,250.79,62118996
2010-01-08,250.31,253.87,249.32,253.75,56562996
2010-01-11,257.67,259.11,254.28,254.99,77638000
2010-01-12,255.01,258.49,253.99,258.1,76125000
2010-01-13,254.87,258.24,254.09,255.83,82909000
2010-01-14,255.78,258.81,255.78,258.69,76044000
2010-01-15,258.93,260.61,258.6,260.02,74849000
2010-01-18,259.99,263.5,259.43,263.49,81565000
2010-01-19,263.9,264.35,261.96,262.8,69703000
2010-01-20,263.3,263.58,259.6,260.1,113825992
2010-01-21,260.58,263.59,260.1,262.94,87275992
2010-01-22,260.06,261.37,253.37,257.47,122616992
2010-01-25,256.02,256.58,250.68,250.96,53501996
2010-01-26,250.6,252.87,246.11,247,71008000
2010-01-27,246.26,249.5,244.6,247.24,53262996
2010-01-28,247.04,249.04,246.52,248.68,37496000
2010-01-29,247.71,250.45,242.06,242.63,71969000
2010-02-01,241.6,242.05,235.84,237.62,65685996
2010-02-02,238.09,242.24,236.62,237.09,42037000
2010-02-03,237.68,243.81,234.65,243.72,56882996
2010-02-04,242.86,245.41,241.45,244.42,52342996
2010-02-05,240.24,242.56,238.08,239.84,58256996
2010-02-08,239.43,241.7,239.27,240.74,39313000
2010-02-09,240.48,243.05,240.48,242.89,30073998
2010-02-10,243.75,245.92,243.75,245.83,27728998
2010-02-11,250.2,250.2,246.89,247.78,45678996
2010-02-12,248.18,250.33,248.18,250.33,40342000
2010-02-22,250.78,251.46,249.43,250.23,42197996
2010-02-23,249.94,250.09,247.74,249.9,37711000
2010-02-24,249.82,251.59,248.62,251.41,38358000
2010-02-25,251.76,254.18,251.56,254,54240996
2010-02-26,253.89,254.63,252.88,254.06,40338000
2010-03-01,254.12,254.86,253.5,254.43,39774000
2010-03-02,254.51,255.04,251.11,251.61,48762996
2010-03-03,251.62,254.02,251.62,253.83,64714996
2010-03-04,253.72,254.58,248.98,249.38,69074000
2010-03-05,249.43,252.95,249.43,252.45,47021996
2010-03-08,252.75,255.02,252.75,254.54,51376996
2010-03-09,254.59,255.85,253.05,255.08,54523996
2010-03-10,255.22,255.75,251.78,252.85,36860000
2010-03-11,252.74,253.61,249.22,249.63,34375000
2010-03-12,249.87,250.71,247.65,247.91,31073998
2010-03-15,247.9,248.55,245.83,246.18,35200000
2010-03-16,246.26,248.73,245.89,248.3,32171998
2010-03-17,248.82,252.6,248.63,252.53,44646996
2010-03-18,252.71,253.39,251.98,252.71,47046996
2010-03-19,252.62,254.83,252.62,254.51,39249000
2010-03-22,255.45,255.71,253.82,254.77,43163996
2010-03-23,254.69,254.81,253.09,253.51,41765000
2010-03-24,253.52,254.96,253.52,254.49,43095996
2010-03-25,254.15,254.19,252.36,252.69,38450000
2010-03-26,252.76,255.15,251.91,254.44,46239996
2010-03-29,254.69,257.48,254.69,257.48,46832996
2010-03-30,257.47,257.94,257.17,257.92,42409996
2010-03-31,257.61,258.73,257.24,258.59,39518000
2010-04-01,258.55,263.89,258.48,263.45,56125996
2010-04-02,264.2,265.47,263.31,263.8,57431996
2010-04-06,264.22,265.58,263.32,264.11,42703996
2010-04-07,263.89,265.57,263.82,265.35,53861996
2010-04-08,265.03,266.65,264.22,265.14,60851996
2010-04-09,265.76,267.91,265.26,266.69,80582000
2010-04-12,266.7,267.84,263.19,264.07,107499992
2010-04-13,263.64,266.06,258.32,264.02,81464000
2010-04-14,263.52,264.62,262.75,264.51,49848996
2010-04-15,264.69,265.71,263.27,264.61,47862996
2010-04-16,264.12,264.8,263.47,263.8,35166000
2010-04-19,261.29,261.42,253.88,254.13,71513000
2010-04-20,253.64,256.59,252.94,255.86,49598996
2010-04-21,256.32,261.69,256.32,261.61,45393996
2010-04-22,261.7,261.9,258.79,261.24,54992996
2010-04-23,261.41,264.26,260.34,261.82,66792996
2010-04-26,263.61,264.82,260.54,260.7,63752996
2010-04-27,261.53,261.55,251.63,254.44,77737000
2010-04-28,252.2,256.49,249.53,251.1,62411996
2010-04-29,251.07,254.99,244.93,244.98,65332996
2010-04-30,244.94,247.4,242.35,247.29,56334996
2010-05-04,245.89,248.62,242.93,244.85,34781000
2010-05-05,240.56,241.56,231.78,238.8,65543996
2010-05-06,236.88,237,230.35,230.43,52225996
2010-05-07,224.4,228.83,222.86,223.03,49496996
2010-05-10,223.02,226.3,218.02,223,47418996
2010-05-11,225.4,227.75,220.7,221.06,35341000
2010-05-12,217.81,221.25,212.78,216.86,51185996
2010-05-13,217.24,223.27,215.55,223.17,41843000
2010-05-14,222.39,225.2,220.38,224.08,33637000
2010-05-17,221.66,221.92,211.75,211.93,51022996
2010-05-18,211.79,213.58,202.37,212.34,51895996
2010-05-19,211,214.49,207.9,210.79,29873998
2010-05-20,209.31,212.69,201.86,202.94,32151998
2010-05-21,197.67,205.53,195.43,205.39,42334996
2010-05-24,206.94,216.27,206.94,213.86,62880996
2010-05-25,213,213,206.37,207.4,37698000
2010-05-26,207.2,210.23,205.52,206.48,56104996
2010-05-27,206.64,212.11,204.24,210.96,42298996
2010-05-28,213.01,214.74,210.91,212.3,31206998
2010-05-31,211.93,212.63,206.97,207.54,32608998
2010-06-01,206.95,208.36,202.99,204.96,41262000
2010-06-02,204.63,207.19,202.33,206.93,24849998
2010-06-03,207.23,210.28,206.76,207.08,30215998
2010-06-04,206.63,210.72,205.78,210.31,28257998
2010-06-07,206.47,209.81,205.22,209.65,27451998
2010-06-08,209.48,213.74,209.48,212.91,42410996
2010-06-09,212.64,220.29,212.64,220.2,55041996
2010-06-10,219.42,220.31,218.15,219.43,29319998
2010-06-11,219.89,221.9,219.63,220.12,28489998
2010-06-17,221.51,223.28,219.48,219.65,29105998
2010-06-18,219.51,219.56,212.74,213.73,44086996
2010-06-21,213.77,221.87,213.7,221.73,46745996
2010-06-22,222.23,223.51,221.04,222.68,34401000
2010-06-23,222.64,228.39,222.33,226.46,42441996
2010-06-24,226.01,227.48,225.02,226.23,26569998
2010-06-25,226.01,226.8,223.6,225.65,21436998
2010-06-28,225.23,226.37,220.13,220.56,23317998
2010-06-29,220.93,221.88,209.11,209.33,57713996
2010-06-30,206.23,209.05,205.79,208.93,30908998
2010-07-01,209.75,211.82,207.97,208.41,19122000
2010-07-02,208.3,210.18,203.91,210.03,34089000
2010-07-05,209.23,209.98,206.4,209.06,22939998
2010-07-06,209.28,215.47,209.2,215.2,41448000
2010-07-07,215.44,217.63,214.53,217.32,31941998
2010-07-08,217.42,218.38,215.84,217.14,28737998
2010-07-09,217.05,223.59,216.53,222.93,49917996
2010-07-12,223.7,225.72,223.53,224.75,46535996
2010-07-13,223.9,223.9,221.07,222.22,35904000
2010-07-14,223.45,226.55,223.45,224.37,50997996
2010-07-15,224.95,225.78,220.88,220.97,39508000
2010-07-16,219.96,221.82,218.59,221.72,26334998
2010-07-19,219.78,225.59,219.08,225.54,40572000
2010-07-20,225.67,229.77,225.67,229.73,59588996
2010-07-21,230.16,230.84,229.22,229.87,48620996
2010-07-22,229.54,231.68,228.95,231.67,46483996
2010-07-23,232,232.83,229.93,231.19,53045996
2010-07-26,231.21,233.15,231.21,233.04,35211000
2010-07-27,233.01,233.33,232.05,232.39,30055998
2010-07-28,232.12,237.06,231.89,236.82,65019996
2010-07-29,236.88,238.33,235.83,237.59,53947996
2010-07-30,237.54,237.75,234.66,237.59,52293996
2010-08-02,237.63,240.9,237.55,240.9,57982996
2010-08-03,241.31,241.93,238.76,238.77,60047996
2010-08-04,238.52,239.88,235.4,239.53,69106000
2010-08-05,239.98,241.16,238.9,239.97,54018996
2010-08-06,239.54,243.64,238.14,243.55,61216996
2010-08-09,243.81,246.63,243.41,246.59,59276996
2010-08-10,246.45,247.52,241.87,241.97,69263000
2010-08-11,241.58,245.11,241.52,244.04,45988996
2010-08-12,242.18,244.56,240.62,240.71,61371996
2010-08-13,240.71,244.62,240.36,244.52,53370996
2010-08-16,244.52,247.77,244.13,247.73,62966996
2010-08-17,247.84,248.52,246.75,248.08,51575996
2010-08-18,248.4,248.63,244.92,247.53,50812996
2010-08-19,247.52,248.6,246.61,247.74,50538996
2010-08-20,247.06,247.65,244.51,244.98,55559996
2010-08-23,244.95,245.99,241.86,242.5,46005996
2010-08-24,242.41,264.03,242.36,254.78,201260992
2010-08-25,252.19,261.63,250.16,252.44,240406992
2010-08-26,252.37,256.22,252.37,254.64,101551992
2010-08-27,254.58,255.52,251.25,254.34,66297996
2010-08-30,254.89,258.99,254.89,258.76,100018992
2010-08-31,258.17,258.25,255.47,256.93,86506992
2010-09-01,256.36,257.25,247.59,249.77,123795992
2010-09-02,251.78,255.29,251.19,255.17,83768000
2010-09-03,255.78,258.75,255.03,258.64,85681992
2010-09-06,258.48,259.88,257.36,258.28,65525996
2010-09-07,258.62,260.4,257.5,260.4,61371996
2010-09-08,259.89,260.53,258.63,260.15,64719996
2010-09-09,260.25,260.92,256.17,256.79,73572000
2010-09-10,256.48,259.37,254.88,258.85,79527000
2010-09-13,259.12,261.61,258.6,261.05,77661000
2010-09-14,261.49,262.33,260.06,260.79,63882996
2010-09-15,260.96,260.96,257.69,259,72136000
2010-09-16,258.73,259.32,252.57,253.95,84525992
2010-09-17,253.96,255.8,252.68,253.13,47612996
2010-09-20,253.27,254.92,252.46,253.55,40881000
2010-09-21,253.48,255.23,253.48,254.77,37528000
2010-09-27,255.33,259.7,255.33,259.58,56135996
2010-09-28,259.65,259.8,258.19,258.9,46968996
2010-09-29,259.32,260.77,259.12,260.01,43411996
2010-09-30,259.56,262.84,259.17,262.77,64576996
2010-10-08,264.01,268.87,264.01,268.08,103898992
2010-10-11,269.04,273.35,268.81,272.08,113677992
2010-10-12,272.11,273.44,269.87,272.5,85051992
2010-10-13,272.53,274.11,270.81,274.05,84491992
2010-10-14,274.64,275.65,271.59,271.74,92932992
2010-10-15,270.59,274.8,269.89,274.2,100145992
2010-10-18,274.25,275.59,269.84,271.68,124774992
2010-10-19,271.58,276.79,270.91,276.71,77064000
2010-10-20,273.58,280.42,272.22,278.69,101088992
2010-10-21,278.87,280.81,278.39,280.48,82141000
2010-10-22,280.36,284.39,279.47,284.03,95788992
2010-10-25,284.52,291.32,284.34,291.04,98229992
2010-10-26,292.18,292.97,288.85,290.81,90369992
2010-10-27,291.14,292.69,288.56,289.51,84527992
2010-10-28,288.38,290.52,287.67,289.97,73148000
2010-10-29,289.58,291.22,289.1,290.99,67759000
2010-11-01,291.16,299.96,291.13,299.9,125255992
2010-11-02,300.03,304.31,298.45,298.58,133389992
2010-11-03,298.11,300.75,296.68,296.94,88731992
2010-11-04,298.71,303.22,298.71,303.16,103953992
2010-11-05,306.9,309.25,306.6,309.2,134670000
2010-11-08,310.2,314.57,308.58,314.52,161060000
2010-11-09,314.46,316.99,312.72,316.95,132020992
2010-11-10,316.23,319.08,314.81,318.11,113006992
2010-11-11,317.72,322.44,317.69,318.33,119232992
2010-11-12,316.57,318.58,297.05,298.71,212710992
2010-11-15,299.3,304.72,295.87,304.6,120912992
2010-11-16,304.92,304.92,290.9,292.51,137930000
2010-11-17,288.49,292.84,283.75,284.29,107616992
2010-11-18,284.61,291.48,284.09,289.27,67104996
2010-11-19,290.48,295.38,286.8,295.28,90543992
2010-11-22,292.99,300.73,292.63,297.71,94507992
2010-11-23,297.44,297.44,287.13,292.33,89621992
2010-11-24,291.38,297.31,290.55,297.22,102789992
2010-11-25,298.64,303.54,298.64,303.3,110019992
2010-11-26,303.23,303.85,299.42,301.49,80599000
2010-11-29,301.76,301.76,298.35,300.9,91797992
2010-11-30,300.58,301.86,289.17,298.31,149026000
2010-12-01,296.6,297.9,295.47,296.89,58990996
2010-12-02,299.71,301.84,298.22,298.79,61321996
2010-12-03,298.96,299.85,296.53,298.57,50708996
2010-12-06,299.79,299.84,294.74,296.77,56451996
2010-12-07,295.96,300.96,293.22,299.91,52665996
2010-12-08,299.52,302.05,299.12,300,48432996
2010-12-09,299.69,299.69,296.49,296.74,37921000
2010-12-10,296.7,299.43,295.08,298.87,34130000
2010-12-13,299.47,305.21,299.47,304.99,74193000
2010-12-14,305.53,307.58,305.16,307.57,73557000
2010-12-15,307.68,309.35,306.63,307.47,70468000
2010-12-16,307.05,309.09,305.92,306.3,55863996
2010-12-17,306.42,307.68,305.61,307.2,50980996
2010-12-20,307.71,308.61,300.16,305.07,84490992
2010-12-21,304.78,308.86,304.78,308.7,61102996
2010-12-22,308.04,309.48,307.26,307.57,50466996
2010-12-23,307.47,308.26,304.62,305,54832996
2010-12-24,304.62,304.88,300.9,302.17,60116996
2010-12-27,301.71,306.54,298.27,298.53,61217996
2010-12-28,297.75,298.5,294.18,295.08,55044996
2010-12-29,293.91,297.08,293.22,297.02,38776000
2010-12-30,296.93,299.56,295.92,298.2,26925998
2010-12-31,299.14,304.78,298.98,304.35,49249996
2011-01-04,305.87,307.65,305.39,307.04,56753996
2011-01-05,306.61,307.99,305.41,307.25,66428996
2011-01-06,306.99,308.55,306,306.59,97908992
2011-01-07,306.58,309.23,306.37,307.6,81528000
2011-01-10,307.64,308.87,305.01,306.14,55793996
2011-01-11,305.56,305.85,303.18,305.24,54221996
2011-01-12,305.3,308.33,305.25,307.83,67691000
2011-01-13,307.93,309.68,307.81,308.16,42145996
2011-01-14,308.31,308.31,305.57,306.55,47097996
2011-01-17,305.15,305.77,296.32,297.19,67950000
2011-01-18,297.23,298.19,293.8,295.63,43359996
2011-01-19,295.32,302.33,295.32,302.24,55036996
2011-01-20,302.45,302.79,296.34,296.87,53631996
2011-01-21,296.63,302.19,296.42,299.98,57893996
2011-01-24,300.28,301.68,297.97,298.66,65758996
2011-01-25,298.98,299.39,295,296.28,46762996
2011-01-26,296.02,299.54,296,299,36473000
2011-01-27,298.5,302.46,297.15,301.93,60083996
2011-01-28,301.98,304.81,301.49,304.63,38003000
2011-01-31,304.34,306.71,303.55,306.45,45169996
2011-02-01,306.33,307.09,305.73,306.58,44410996
2011-02-09,304.98,306.89,302.52,302.98,64026996
2011-02-10,303.72,306.79,303.72,306.49,62837996
2011-02-11,307.58,309.11,306.61,308.11,73907000
2011-02-14,307.83,311.82,307.83,311.7,74156000
2011-02-15,312.02,313.71,310.58,310.91,80082000
2011-02-16,310.78,313.5,310.59,313.35,76390000
2011-02-17,313.97,314.78,312.26,313.36,67057996
2011-02-18,313.39,314.29,312.76,313.71,67083996
2011-02-21,313.16,315.93,312.38,315.87,88268992
2011-02-22,315.78,316.63,308.74,309.27,101022992
2011-02-23,308.05,311.99,308.05,311.21,81334000
2011-02-24,310.95,313.01,310.62,312.35,86643992
2011-02-25,312.25,313.1,309.93,312.76,94200992
2011-02-28,312.47,316.03,311.96,315.14,98809992
2011-03-01,315.11,316,313.87,315.71,83655000
2011-03-02,315.63,316.68,312.56,314.93,70524000
2011-03-03,314.39,316.05,312.4,313.35,92641992
2011-03-04,313.31,317.21,313.29,317,92440992
2011-03-07,317.53,321.09,317.53,320.79,79062000
2011-03-08,320.8,321.12,319.34,321.05,78028000
2011-03-09,320.83,321.26,319.98,320.7,78261000
2011-03-10,320.27,320.73,319.38,319.74,65544996
2011-03-11,318.71,321.3,318.27,319.71,77158000
2011-03-14,318.55,320.29,318.09,320.15,78401000
2011-03-15,319.43,319.63,311.36,315.33,127367992
2011-03-16,313.82,317.07,313.82,316.82,76179000
2011-03-17,315.01,316.48,312.21,312.97,103780992
2011-03-18,313.73,316.45,313.73,315.65,57911996
2011-03-21,315.19,317.9,315.19,316.86,54186996
2011-03-22,316.91,318.6,315.88,318.56,52455996
2011-03-23,318.6,320.62,318.22,320.35,53525996
2011-03-24,320.65,321.64,320.33,320.67,68442000
2011-03-25,320.39,322.46,319.86,321.47,111052992
2011-03-28,321.3,323.38,321.3,321.95,97535992
2011-03-29,321.24,322.28,319.12,319.38,99093992
2011-03-30,319.33,320.23,317.51,318.52,61692996
2011-03-31,318.72,320.15,315.94,317.45,66131996
2011-04-01,317.38,320.31,317.12,320.24,56786996
2011-04-06,319.37,322.21,319.37,322.06,58224996
2011-04-07,322.33,324.12,321.51,323.97,65529996
2011-04-08,323.79,325.55,323.3,325.38,70753000
2011-04-11,325.57,326.86,325.08,325.43,70507000
2011-04-12,325.17,326.96,324.59,325.54,75169000
2011-04-13,325.33,327.9,323.75,327.86,62140996
2011-04-14,327.83,329.33,327.2,328.27,78053000
2011-04-15,327.74,329.54,325.02,326.87,80791000
2011-04-18,326.23,326.85,323.87,325.29,104227992
2011-04-19,325.17,325.99,323.83,325.2,94300992
2011-04-20,325.36,328.12,325.36,327.22,57000996
2011-04-21,327.35,329.04,327.35,328.83,55927996
2011-04-22,328.77,329.2,327.6,328.03,52824996
2011-04-25,328.04,328.04,322.1,322.27,57756996
2011-04-26,321.28,321.84,318.71,320.35,46532996
2011-04-27,320.66,323.14,296.29,303.26,147058992
2011-04-28,303.45,306.57,281.01,294.82,143382000
2011-04-29,293.44,303.59,292.21,303.36,83448000
2011-05-03,303.25,307.85,300.93,307.85,62301996
2011-05-04,306.6,306.6,299.8,301.58,60844996
2011-05-05,300.72,302.13,298.73,301.41,35169000
2011-05-06,298.93,303.13,295.66,301.11,50824996
2011-05-09,301.91,304.75,301.88,303.26,48834996
2011-05-10,303.32,304.79,302.73,304.25,54130996
2011-05-11,304.39,305.09,302.59,304.37,55135996
2011-05-12,302.97,303.99,300.19,300.36,51650996
2011-05-13,300.71,302.89,298.35,301.61,42350996
2011-05-16,301.73,303.23,299.42,300.08,34133000
2011-05-17,299.82,302.38,296.7,300.94,47671996
2011-05-18,300.79,303,300.02,302.48,34354000
2011-05-19,302.79,304.01,301.15,301.66,34994000
2011-05-20,301.08,301.9,299.79,299.97,32610998
2011-05-23,299.26,299.43,289.14,289.52,68619000
2011-05-24,289.03,291.82,288.84,291.56,40393000
2011-05-25,291.56,293.34,286.94,287.4,52305996
2011-05-26,288.6,291.63,285.63,286,52520996
2011-05-27,286.31,288.47,281.8,281.95,53894996
2011-05-30,281.53,281.76,278.07,278.25,38766000
2011-05-31,278.24,289.44,278.24,288.4,55607996
2011-06-01,287.79,289.76,287.34,289.58,35412000
2011-06-02,284.18,284.95,280.45,284.19,41960000
2011-06-03,283.52,287.43,283.52,286.51,26260998
2011-06-07,286.14,286.56,282.19,283.86,26010998
2011-06-08,283,283.19,275.62,278.95,36266000
2011-06-09,278.81,278.81,256.83,256.91,82166000
2011-06-10,254.24,254.48,238.89,249.91,109427992
2011-06-13,246.65,246.65,237.45,244.14,40909000
2011-06-14,242.6,254.26,242.52,251.95,53980996
2011-06-15,251.96,256.18,251.57,252.13,37935000
2011-06-16,251.57,251.57,246.82,247.6,30220998
2011-06-17,248.49,251.28,246.92,247.33,37219000
2011-06-20,246.98,249.13,246.53,248.3,31984998
2011-06-21,248.86,253.82,248.86,253.78,34726000
2011-06-22,254.82,259.28,254.59,258.4,39756000
2011-06-23,258.03,265.49,256.31,264.83,44519996
2011-06-24,264.74,269.65,263.37,267.04,68947000
2011-06-27,267.75,270.61,267.32,269.22,45251996
2011-06-28,269.33,271.23,267.92,271.13,34462000
2011-06-29,271.33,272.13,267.62,267.78,33272998
2011-06-30,267.68,272.63,267.68,271.31,36455000
2011-07-01,271.56,273.85,271.27,272.48,28849998
2011-07-04,272.74,280.15,272.74,280.03,51215996
2011-07-05,280.33,281.9,279.35,281.31,58625996
2011-07-06,281.34,283.27,279.35,282.97,45504996
2011-07-07,281.61,286.28,281.61,283.97,52966996
2011-07-08,283.86,285.51,282.87,285,41183000
2011-07-11,284.13,287.3,283.26,286.82,44179996
2011-07-12,284.99,285.7,277.67,277.94,57356996
2011-07-13,277.64,284.66,277.64,284.42,51045996
2011-07-14,285.58,287.51,284.38,286.71,47583996
2011-07-15,286.32,288.54,285.39,287.77,40477000
2011-07-18,287.66,288.64,285.83,286.58,37228000
2011-07-19,285.3,286.17,283.79,284.76,34420000
2011-07-20,285.69,287.51,283.57,286.68,30768998
2011-07-21,286.59,286.74,283.45,283.85,31499998
2011-07-22,283.64,286.81,283.64,285.55,29254998
2011-07-25,285.2,285.21,275.88,276.47,58559996
2011-07-26,276.39,278.53,276.08,278.46,30138998
2011-07-27,278.25,283.11,277.09,282.79,32872998
2011-07-28,281.62,282.53,279.52,282.48,29660998
2011-07-29,282.3,284.35,280.29,281.7,25246998
2011-08-01,282.09,283.06,280.77,282.29,24253998
2011-08-02,282.23,282.23,277.16,281.52,33624000
2011-08-03,279.99,282.2,279.11,281.64,22712998
2011-08-04,281.63,284.66,281.63,283.55,26399998
2011-08-05,276,278.73,273.47,275.27,47770996
2011-08-08,272.12,273.3,254.39,258.42,85191992
2011-08-09,247.52,260.39,246.41,258.63,61957996
2011-08-10,263.52,265.81,261.07,261.6,45661996
2011-08-11,255.27,263.03,254.31,262.74,34498000
2011-08-12,264.74,267.27,264.44,266.33,32874998
2011-08-15,266.48,268.8,266.15,268.46,28310998
2011-08-16,268.87,270.3,267.26,268.03,34930000
2011-08-17,267.84,268.29,265.46,266.32,29331998
2011-08-18,266.23,267.01,262.62,263.52,22237998
2011-08-19,258.24,261.11,256.95,261.04,31988998
2011-08-22,261.04,263.21,255.56,256.3,26401998
2011-08-23,255.22,258.5,255.19,258.4,26178998
2011-08-24,260,260.74,257.3,257.42,28903998
2011-08-25,256.93,263.54,256.93,263.43,39765000
2011-08-26,263.05,263.75,262.57,263.38,20951000
2011-08-29,262.59,262.62,259.9,260.12,18863000
2011-08-30,260.6,263.38,259.52,260.05,21510998
2011-08-31,260.13,261.45,257.77,260.64,27467998
2011-09-01,260.78,262.55,259.77,260.53,24338998
2011-09-02,260.79,260.79,256.65,257.96,25788998
2011-09-05,257.37,257.37,251.53,251.77,20428000
2011-09-06,251.01,252.89,249.99,251.8,17460000
2011-09-07,251.96,257.12,251.96,257.02,26155998
2011-09-08,257.72,258.37,256.1,256.37,19135000
2011-09-09,256.1,258.18,254.63,255.43,16671999
2011-09-13,252.69,253.06,250.64,252.18,16767999
2011-09-14,252.08,253.59,250.01,253.01,23255998
2011-09-15,253.55,255,251.79,252.17,19569000
2011-09-16,252.61,254.12,251.81,252.06,17641000
2011-09-19,251.84,251.84,247.82,247.98,18291000
2011-09-20,247.03,250.13,246.68,248.71,14324999
2011-09-21,249.01,256.21,248.49,255.94,44796996
2011-09-22,254.65,254.65,248.81,249.07,30376998
2011-09-23,245.56,248.03,244.29,247.31,30424998
2011-09-26,245.72,247.72,239.63,240.88,30255998
2011-09-27,241.47,244.68,241.05,242.6,23554998
2011-09-28,243.09,244.35,241.35,242.25,19432000
2011-09-29,241.62,241.62,238.32,239.74,21451998
2011-09-30,240.52,241.07,237.2,239.33,20277000
2011-10-10,240.19,241.45,236.33,237.09,15661999
2011-10-11,241.65,243.92,232.09,234.26,28455998
2011-10-12,234.29,242.44,230.35,241.62,40625000
2011-10-13,242.61,246.85,241.45,245.15,35510000
2011-10-14,245.37,245.61,241.84,244.09,20319000
2011-10-17,244.7,246.21,243.68,244.86,15816999
2011-10-18,244.32,244.32,238.8,239.3,21945998
2011-10-19,239.39,241.25,238.11,239.32,16910000
2011-10-20,238.84,238.84,232.09,234.47,30135998
2011-10-21,234.42,235.07,232.12,232.98,15163999
2011-10-24,233.19,239.37,232.87,239.15,27503998
2011-10-25,239.17,244.66,239.16,244.37,32443998
2011-10-26,244.13,248.3,242.94,246.59,31369998
2011-10-27,246.81,249.24,246.81,248.41,34543000
2011-10-28,250.43,253.73,250.43,253.59,41500000
2011-10-31,254.48,254.6,252.14,254.35,29912998
2011-11-01,253.51,255.12,251.9,253.27,31493998
2011-11-02,250.99,255.58,249.02,255.47,38471000
2011-11-03,255.8,258.56,255.72,256.76,51926996
2011-11-04,257.8,258.36,255.85,257.05,33286998
2011-11-07,256.95,257.23,253.96,254.3,22604998
2011-11-08,254.31,255.76,252.61,252.9,18849000
2011-11-09,253.49,255.93,251.9,255.84,25198998
2011-11-10,254.17,254.41,251.36,251.5,24688998
2011-11-11,251.75,253.7,251.52,252.48,16577561
2011-11-14,253.44,257.65,253.44,257.61,32864260
2011-11-15,257.81,258.7,257.15,258.67,32153252
2011-11-16,258.83,258.83,252.93,253.81,39791692
2011-11-17,253.23,255.33,253.05,253.51,24873792
2011-11-18,253.41,253.41,246.95,247.17,34944224
2011-11-21,246.6,246.66,244.09,246.48,17792188
2011-11-22,245.53,246.56,244.14,246.34,19104516
2011-11-23,246.47,247.29,244.06,244.18,16946136
2011-11-24,243.95,245.93,241.85,244.56,17810232
2011-11-25,244.49,245.49,241.49,242.93,20646524
2011-11-28,243.51,244.23,241.45,242.14,18052216
2011-11-29,243.61,244.64,242.63,244.11,23065846
2011-11-30,244.04,244.56,226.56,229.16,88443472
2011-12-01,236.31,237.47,229.99,230.61,79234848
2011-12-02,229.67,229.77,221.19,222.61,39180956
2011-12-05,221.01,222.08,216.57,217.06,30781964
2011-12-06,217.03,221.07,216.39,220.9,23789858
2011-12-07,220.85,223.39,219.98,222.35,19672152
2011-12-08,222.24,225.41,219.37,224.47,23075568
2011-12-09,223.56,225.14,222.66,223.59,15824107
2011-12-12,223.59,223.81,220.92,221,13903092
2011-12-13,220.2,220.2,213.16,213.4,27147690
2011-12-14,212.54,215.87,211.87,212.44,17612194
2011-12-15,211.3,211.3,206,208.4,27046894
2011-12-16,207.89,215.9,207.89,215.87,25502376
2011-12-19,215.06,215.6,210.99,215.42,21200060
2011-12-20,216.16,218.81,215.09,215.62,21954030
2011-12-21,216.87,218.28,212.22,213.05,21504364
2011-12-22,212.32,214.77,208.56,214.38,27293592
2011-12-23,214.31,217.97,213.57,216.2,18137374
2011-12-26,216.73,217.42,215.17,215.6,11859897
2011-12-27,214.64,215.83,210.25,211.11,20156744
2011-12-28,211.09,212.7,208.3,212.58,20478784
2011-12-29,212.26,213.85,211.49,212.71,20417834
2011-12-30,212.79,215.44,212.79,215.26,16947290
2012-01-04,217.07,217.95,211.8,212.09,15218333
2012-01-05,211.7,212.04,207.26,207.82,19598584
2012-01-06,207.13,208.83,205.61,208.73,19953548
2012-01-09,209.2,217.02,208.22,216.94,34431560
2012-01-10,217.04,222.79,216.95,222.69,41789784
2012-01-11,222.69,223.13,219.69,221.77,31189070
2012-01-12,221.03,223.7,220.06,220.49,29091102
2012-01-13,220.27,220.71,215.08,216.66,27479132
2012-01-16,215.6,217.12,213.58,213.71,15534962
2012-01-17,213.45,222.26,213.45,222.21,36504764
2012-01-18,222.36,224.22,220.15,221.14,27818788
2012-01-19,221.12,223.4,220.06,222.25,24028538
2012-01-20,222.33,223.35,221.57,223.23,25286684
2012-01-30,226.06,226.06,220.74,221.13,19926276
2012-01-31,221.08,222.01,220.05,221.79,16996872
2012-02-01,221.5,223.06,219.52,220.04,25504116
2012-02-02,221.44,223.39,220.21,223.26,22286666
2012-02-03,223.11,225.26,222.49,225.01,25413542
2012-02-06,225,226.19,224.49,225.73,27252684
2012-02-07,225.74,225.74,222.13,223.83,22019316
2012-02-08,223.69,227.49,223.34,227.43,26666188
2012-02-09,228.6,229.54,227.42,228.42,33396358
2012-02-10,228.04,230.46,227.76,229.54,35977224
2012-02-13,228.71,230.31,227.14,229.43,21421130
2012-02-14,229.73,229.73,228.19,229.43,19495458
2012-02-15,229.29,232.47,228.56,232.17,33381368
2012-02-16,232.19,233.32,230.41,231.9,33230056
2012-02-17,232.04,233.28,231.13,232.71,26300080
2012-02-20,234.4,235.34,233.2,233.31,28286526
2012-02-21,233.46,235.07,232.43,234.98,23381412
2012-02-22,235.04,238.09,234.72,238.02,40147612
2012-02-23,238.2,238.96,237.51,238.75,31397700
2012-02-24,239.1,243.36,238.98,243.3,47513832
2012-02-27,244.16,246.73,244.16,244.45,56070980
2012-02-28,243.22,244.17,241.36,243.06,37599208
2012-02-29,242.9,243.04,240.91,241.77,39098992
2012-03-01,240.55,242.49,240.22,241.25,25940256
2012-03-02,241.21,245.52,241.14,245.47,39492648
2012-03-05,245.6,247.12,245.02,245.43,40635604
2012-03-06,245.15,245.15,239.66,241.29,42253024
2012-03-07,239.31,241.7,238.38,239.18,32216878
2012-03-08,239.92,245.5,239.91,244.69,66356216
2012-03-09,245.05,247.19,244.89,246.99,55137132
2012-03-12,247.42,247.93,246.33,247.51,36711060
2012-03-13,247.51,249.15,246.36,249.01,56827736
2012-03-14,249.53,250.34,241,241.87,89238864
2012-03-15,241.82,242.99,237.79,240,50444640
2012-03-16,239.92,244.2,239.85,244.06,41821476
2012-03-19,243.91,245.71,242.64,245.47,41901372
2012-03-20,245.41,245.41,240.89,241.13,36324180
2012-03-21,241.35,243.04,240.11,242.09,30491660
2012-03-22,242.3,242.3,239.9,240.95,33466776
2012-03-23,239.93,239.93,234.48,235.53,42116176
2012-03-26,235.28,236.45,234.8,235.92,24914616
2012-03-27,236.9,238.19,235.64,236.1,22910902
2012-03-28,235.96,235.96,229.1,229.74,40727488
2012-03-29,229.53,231.05,227.52,229.69,31619864
2012-03-30,230.08,231.07,229.16,230.33,24020454
2012-04-05,230.06,235.49,229.63,235.47,30957848
2012-04-06,235.47,236.92,235.11,236.23,26148780
2012-04-09,236.18,236.18,233.5,233.67,21721920
2012-04-10,233.75,235.62,231.67,235.47,25175716
2012-04-11,235.53,242.04,234.05,239.23,40422052
2012-04-12,239.47,241.01,238.75,241,38260416
2012-04-13,241.58,242.41,240.58,241.8,37706888
2012-04-16,241.17,241.39,239.95,240.16,27647480
2012-04-17,240.21,241.23,237,237.42,31136184
2012-04-18,237.3,241.23,237.3,241.16,36646400
2012-04-19,241.37,241.65,240.21,240.75,23916180
2012-04-20,240.57,242.12,240.04,242.11,28734734
2012-04-23,243.08,250.7,243.08,247.86,122958304
2012-04-24,247.3,251.22,244.4,248.91,90627464
2012-04-25,249,250.09,248.2,249.67,55462268
2012-04-26,250.18,250.71,248.79,249.59,47246816
2012-04-27,249.97,250.47,247.78,248.37,41466168
2012-05-02,249.92,251.73,249.24,250.88,72175960
2012-05-03,250.95,251.08,248.98,249.89,36266692
2012-05-04,249.69,251.64,249.38,251.61,44323232
2012-05-07,251.26,251.45,249.59,251.08,35856084
2012-05-08,251.34,253.1,251.34,252.97,47620416
2012-05-09,252.44,252.44,249.01,249.09,43640212
2012-05-10,248.93,250.2,246.28,246.56,36235964
2012-05-11,246.57,248.34,245.75,245.75,33506120
2012-05-14,246.45,247.71,246.05,246.43,33770912
2012-05-15,245.53,245.53,243.51,244.91,27066312
2012-05-16,244.82,245.13,240.36,240.68,33693612
2012-05-17,240.65,244.88,240.56,244.72,34168816
2012-05-18,243.82,243.82,239.63,239.78,29893592
2012-05-21,239.81,240.82,238.35,238.56,26459772
2012-05-22,239.12,241.78,239.12,241.64,18224156
2012-05-23,241.41,241.41,238.21,240.29,18408948
2012-05-24,239.8,240.62,239.01,239.41,20179782
2012-05-25,239.31,239.31,236.53,236.83,28038256
2012-05-28,236.71,236.72,226.96,232.27,49886996
2012-05-29,234.35,237.63,232.91,237.27,36746808
2012-05-30,236.65,238.23,235.57,236.08,34254652
2012-05-31,235.58,242.63,233.26,237.22,27186390
2012-06-01,236.5,238.35,235.7,236.87,22181504
2012-06-04,234.58,234.58,229.67,230.13,34531364
2012-06-05,229.6,231.61,229.14,230.06,18680608
2012-06-06,230.11,231.47,228.48,229.18,16942606
2012-06-07,229.95,231.96,228.71,229.14,21806094
2012-06-08,230.23,231.02,228.02,228.57,24739032
2012-06-11,228.44,230.18,226.97,230.11,19997072
2012-06-12,231.46,232.19,230.1,232.02,19589806
2012-06-13,232.3,236.56,232.3,236.43,38852440
2012-06-14,236.42,236.7,235.16,235.54,18827068
2012-06-15,235.26,239.12,235.09,238.94,27462896
2012-06-18,239.49,245.5,238.58,245.32,43173288
2012-06-19,244.77,244.77,242.29,243.34,28188276
2012-06-20,243.07,244.17,242.66,243.87,23379136
2012-06-21,242.7,243.34,239.64,241.31,28802408
2012-06-25,240.04,240.21,236,238.28,39262364
2012-06-26,237.07,238.47,235.84,238.08,29799890
2012-06-27,238.15,238.74,237.23,237.59,21362686
2012-06-28,237.42,238.12,233.88,235.11,20825318
2012-06-29,234.02,235.74,233.64,235.64,24616070
2012-07-02,236.7,237.87,235.83,236.32,24170184
2012-07-03,236.17,236.35,234.2,234.69,34351132
2012-07-04,234.67,236.24,233.67,235.58,22325798
2012-07-05,234.94,234.94,231.03,232.21,33787856
2012-07-06,232.26,234.23,230.56,234.06,31093020
2012-07-09,231.25,231.25,227.6,229.53,30834480
2012-07-10,228.77,230.88,228.17,230.23,23916712
2012-07-11,229.95,232.29,229.4,231.89,22638530
2012-07-12,231.68,232.64,228.74,231.86,38623972
2012-07-13,231.45,231.79,229.05,231.09,22463876
2012-07-16,230.32,230.63,226.8,227.35,26158746
2012-07-17,227.08,229.28,227.08,228.59,22810856
2012-07-18,228.56,228.99,226.2,228.9,30359792
2012-07-19,228.42,231.98,228.4,231.22,38646988
2012-07-20,230.5,231.37,229.97,230.44,22061256
2012-07-23,229.42,229.42,227.66,228.55,21604816
2012-07-24,228.09,229.61,227.05,228.61,25767474
2012-07-25,228.3,228.3,217.81,217.85,65585056
2012-07-26,217.76,220.13,216.09,217.66,38166388
2012-07-27,218.55,219.15,216.59,217.49,23233112
2012-07-30,217.22,217.25,201.31,205.23,76853464
2012-07-31,202.27,204,195.09,203.34,65275048
2012-08-01,202.49,208.53,201.42,207.59,44292424
2012-08-02,206.91,207.5,204.5,205.81,25650648
2012-08-03,206.08,212.16,205.99,212.1,42261128
2012-08-06,211.99,217.58,211.8,217.56,48905472
2012-08-07,217.43,218.58,216.26,216.99,33100868
2012-08-08,217.12,217.52,215.55,216.67,24787814
2012-08-09,216.32,218.3,215.17,218.19,25096536
2012-08-10,217.47,219.16,217.2,217.86,39278064
2012-08-13,217.94,217.94,212.16,212.3,31273032
2012-08-14,211.76,215.79,210.42,215.52,33825804
2012-08-15,215.61,215.97,213.95,214.84,34186340
2012-08-16,214.81,214.81,213.53,213.99,16925424
2012-08-17,214.02,214.72,212.89,214.59,19282390
2012-08-20,214.22,215.28,212.76,215.22,21588922
2012-08-21,215.11,217.68,214.82,217.26,25530152
2012-08-22,217.25,217.47,215.71,216.37,24971390
2012-08-23,216.28,218.48,216.28,218.42,23814534
2012-08-24,218.05,218.21,215.63,215.88,24538236
2012-08-27,214.77,214.77,212.43,212.52,24040176
2012-08-28,211.69,215.54,211.63,215.25,26749516
2012-08-29,215.24,216.42,214.14,214.38,23858910
2012-08-30,214.21,214.87,211.94,213.64,25708800
2012-08-31,213.41,214.91,213.32,214.43,18793144
2012-09-03,213.27,216.73,213.27,216.39,20806272
2012-09-04,216.31,216.9,215.19,215.5,15384013
2012-09-05,215.46,215.68,214.21,214.86,25729396
2012-09-06,214.85,216.48,214.57,216.14,21536570
2012-09-07,216.7,225.01,216.7,223.5,78447016
2012-09-10,223.64,224.94,223,224.61,36480916
2012-09-11,224.06,224.07,222.21,223.54,27057928
2012-09-12,223.36,224.96,223.05,224.82,28610282
2012-09-13,224.87,225.37,223.27,223.47,26870262
2012-09-14,224.41,225.37,223.13,224.26,31068796
2012-09-17,224.44,224.44,218.52,218.63,40540988
2012-09-18,217.95,218.88,216.87,217.49,20934572
2012-09-19,217.82,219.58,217.75,219.51,21226640
2012-09-20,219.48,219.48,215.58,215.95,25431586
2012-09-21,215.54,217.63,215.5,216.18,18782736
2012-09-24,215.8,217.7,214.62,217.32,15551322
2012-09-25,217.25,217.78,216.33,216.72,10448065
2012-09-26,216.61,216.85,213.21,213.44,17662728
2012-09-27,214.79,218.5,213.31,217.87,27561908
2012-09-28,217.35,220.25,216.81,220,24916040
2012-10-08,220.02,220.35,218.51,219.06,20287104
2012-10-09,219.11,222.07,219.11,221.95,39325064
2012-10-10,222.04,222.04,220.98,221.93,28649200
2012-10-11,221.76,222.28,220.43,220.59,24718210
2012-10-12,220.51,221.84,219.78,221.11,17776012
2012-10-15,220.98,220.98,219.02,219.79,20697616
2012-10-16,219.71,220.85,219.47,220.53,22059200
2012-10-17,220.5,221.15,219.54,220.74,14360471
2012-10-18,220.67,222.81,220.67,222.54,30065834
2012-10-19,222.46,222.89,221.83,222.15,19963678
2012-10-22,222.02,223.49,221.33,223.41,16581263
2012-10-23,223.22,223.66,222.23,222.4,17772100
2012-10-24,222.18,222.79,221.52,222.25,17153356
2012-10-25,222.2,223.79,221.88,222.31,25966896
2012-10-26,221.27,222.3,218.66,219.62,29085460
2012-10-29,218.78,220.07,218.54,219.37,20124180
2012-10-30,219.01,220.57,218.91,219.43,15059359
2012-10-31,219.43,220.69,219.36,220.54,16645160
2012-11-01,220.08,223.8,220.08,223.71,34847888
2012-11-02,223.85,224.03,223,223.92,21119092
2012-11-05,224,224.14,223.15,223.83,18743192
2012-11-06,223.86,223.86,221.5,223.06,24782492
2012-11-07,222.79,223.15,222.23,222.48,13778344
2012-11-08,221.93,222.5,220.85,221.08,19760704
2012-11-09,220.76,221.88,220.69,221.45,14507934
2012-11-12,221.38,222.1,220.89,221.48,12560535
2012-11-13,221.49,221.59,219.05,219.16,22263440
2012-11-14,219.25,219.59,218.24,219.53,13584751
2012-11-15,219.08,219.73,217.94,218.25,10826499
2012-11-16,214.67,217.13,214.67,216.58,14279282
2012-11-19,216.56,217.68,215.8,217.53,11931658
2012-11-20,217.63,218.44,217.46,217.66,13418995
2012-11-21,217.62,219.65,217.01,219.48,13262625
2012-11-22,219.38,219.38,218.13,218.37,6076422
2012-11-23,218.56,219.59,218.15,218.45,11709310
2012-11-26,218.42,218.72,217.38,217.77,10122557
2012-11-27,217.64,217.66,214.89,214.99,15396975
2012-11-28,215.1,215.11,212.81,212.99,16674353
2012-11-29,213.15,213.74,211.81,212.1,15337631
2012-11-30,211.85,217.49,211.65,217.27,27443040
2012-12-03,216.13,217.37,214.28,214.55,14339219
2012-12-04,214.48,215.98,212.97,215.74,19425432
2012-12-05,215.56,222.25,215.11,220.93,45910624
2012-12-06,220.94,221.57,219.66,220.47,17067844
2012-12-07,220.69,222.97,220.17,222.85,34180052
2012-12-10,222.81,224.41,222.73,224.24,32369984
2012-12-11,224.21,224.27,222.99,223.38,23260508
2012-12-12,223.37,224,222.38,223.38,19090100
2012-12-13,223.29,224.23,222.75,223.14,30508176
2012-12-14,222.91,228.51,222.79,228.4,67618968
2012-12-17,228.46,231.33,228.19,229.44,44033292
2012-12-18,229.15,231.18,228.62,230.15,52325332
2012-12-19,230.11,230.74,229.27,230.44,27337090
2012-12-20,230.4,230.83,229.23,230.81,28573468
2012-12-21,230.78,232.87,230.59,231.07,41413732
2012-12-24,230.97,232.1,230.08,231.7,28468972
2012-12-25,231.51,235.23,230.82,234.91,64488120
2012-12-26,235.35,239.24,235.13,239.24,86588080
2012-12-27,239.8,241.04,238.81,239.97,78296048
2012-12-28,240.17,244.25,240.13,244.2,92550184
2012-12-31,243.75,245.25,243.73,244.92,75142768
2013-01-04,246.68,248.36,245.79,247.5,101589728
2013-01-07,247.49,256.08,247,255.96,128786304
2013-01-08,257.35,266.29,257.35,262.65,179622464
2013-01-09,262.59,263.57,256.89,259.47,113068160
2013-01-10,259.02,262.64,258.79,260.27,78218216
2013-01-11,260.68,262.51,253.3,254.02,77248816
2013-01-14,253.15,263.14,253.03,263.01,94590336
2013-01-15,263.55,265.58,262.92,264.32,80623952
2013-01-16,264.14,264.98,260.56,263.45,74489304
2013-01-17,263.21,264.37,261.22,262.17,63782928
2013-01-18,262.21,265.45,262.21,265.25,66592820
2013-01-21,266.75,273.38,266.75,273.3,125923648
2013-01-22,274.51,277.34,271.02,273.95,167501488
2013-01-23,273.12,278.04,272.75,276.73,133184008
2013-01-24,277.1,279.54,268.12,269.96,145496624
2013-01-25,269.72,272.23,266.35,267.38,83848000
2013-01-28,267.34,274.83,267.34,274.78,93768816
2013-01-29,275.77,277.21,275.47,277.03,90229552
2013-01-30,277.14,277.8,274.03,276.82,65441328
2013-01-31,276.74,278.11,274.92,277.77,83226960
2013-02-01,277.12,279.14,276.57,279.1,92802792
2013-02-04,279.41,280.67,277.16,278.06,89482864
2013-02-05,276.94,278.64,275,278.42,74296624
2013-02-06,279.22,281.78,279.22,280.9,95368856
2013-02-07,281.02,284.51,279.88,284.4,119020744
2013-02-08,284.36,287.21,283.98,286.41,108211216
2013-02-18,287.71,288.09,284.57,284.8,70954328
2013-02-19,284.36,284.44,270.18,270.75,169175120
2013-02-20,270.61,274.88,270.03,274.53,71999352
2013-02-21,274.72,274.72,266.89,269.6,110995816
2013-02-22,268.96,270.27,265.48,268.43,85399480
2013-02-25,268.51,272.74,268.51,272.4,60593168
2013-02-26,272.12,273.26,269.72,270.18,89158416
2013-02-27,270.16,273.47,270.16,272.56,58888384
2013-02-28,272.9,278.07,272.9,277.62,87286688
2013-03-01,277.6,278.63,275.51,278.43,83605056
2013-03-04,275.37,275.37,266.78,269.01,94277392
2013-03-05,268.6,272.98,268.6,272.51,64699576
2013-03-06,272.8,276.44,272.8,275.24,96029496
2013-03-07,274.87,276.77,273.12,274.6,70316024
2013-03-08,274.46,275.75,271.15,271.92,55602024
2013-03-11,271.67,272.44,270.2,270.74,42067760
2013-03-12,270.53,272.71,262,265.4,79624840
2013-03-13,264.72,264.72,259.68,261.6,48559400
2013-03-14,260.56,264.09,260.56,262.87,39700656
2013-03-15,263.31,267.03,261.76,263.73,61698560
2013-03-18,263.06,263.14,259.96,260.62,38693872
2013-03-19,259.55,262.84,259.28,262.64,39663028
2013-03-20,262.62,268.58,262.62,268.51,57278000
2013-03-21,268.5,270.09,268.23,269.04,53265672
2013-03-22,268.7,269.66,268.35,269.57,32937020
2013-03-25,269.52,270.13,268.42,269.66,31125484
2013-03-26,270.77,272.37,266.24,268.54,62210808
2013-03-27,268.57,270.28,267.41,268.86,31806856
2013-03-28,268.08,268.08,264.37,265.03,46556968
2013-03-29,264.78,266.26,263.2,263.8,28388560
2013-04-01,264.25,265.62,263.88,264.82,20910028
2013-04-02,264.78,267.19,264.75,265.56,29936712
2013-04-03,265.18,266.03,263.48,264.12,42148812
2013-04-08,261.06,261.14,258.6,260.79,37668112
2013-04-09,260.67,264.19,260.67,262.98,36962336
2013-04-10,262.87,263.53,260.45,261.06,31594992
2013-04-11,260.79,262.35,260.38,260.93,22443652
2013-04-12,260.78,261.95,260.32,260.73,27828880
2013-04-15,259.97,259.97,252.82,253.07,57741936
2013-04-16,251.44,255.28,250.13,255.05,37842684
2013-04-17,255.38,256.84,254.77,256.75,28887516
2013-04-18,256.26,257.4,255.43,256.79,27302522
2013-04-19,257.33,263.84,257.03,263.72,61671212
2013-04-22,263.1,263.94,262.53,263.67,43322840
2013-04-23,264.11,264.26,258.2,258.64,50192596
2013-04-24,258.35,262.77,258.35,262.32,45189920
2013-04-25,262.32,263.66,260.68,261.98,59076736
2013-04-26,261.28,262,255.13,255.5,47367416
2013-05-02,254.21,254.49,251.29,253.05,45518264
2013-05-03,253.25,261.13,253.25,260.57,51585336
2013-05-06,261.34,264.29,261.31,264,56470848
2013-05-07,263.81,264.26,262.61,264.2,42988712
2013-05-08,263.78,265.38,263.78,264.62,47512528
2013-05-09,264.18,264.42,261.6,264.06,35463868
2013-05-10,263.73,265.38,262.81,264.97,56101728
2013-05-13,264.75,265.21,262.81,263.91,36776240
2013-05-14,263.8,263.8,260.38,262.35,39081552
2013-05-15,262.27,263.4,261.44,263.26,26771320
2013-05-16,263.18,265.96,262.35,265.75,62545840
2013-05-17,265.71,267.72,264.96,267.56,60371620
2013-05-20,267.76,269.79,267.76,268.74,75662912
2013-05-21,268.35,269.4,267.7,269.33,52413368
2013-05-22,269.1,270.53,268.23,269.03,58204584
2013-05-23,268.76,268.76,265.01,265.71,49849144
2013-05-24,265.54,267.7,265.54,267.65,40196320
2013-05-27,267.42,267.92,266.63,267.77,41609520
2013-05-28,268.2,269.74,266.99,269.67,46927468
2013-05-29,269.54,270.09,268.88,269.82,41901624
2013-05-30,269.36,269.5,267.94,268.99,42568756
2013-05-31,268.5,268.82,260.58,263.56,78091224
2013-06-03,264.51,267.69,264.36,266.57,50474552
2013-06-04,265.68,265.77,261.15,262.55,63203368
2013-06-05,261.93,263.02,260.91,262.63,56410752
2013-06-06,262.01,262.38,260.73,261.29,35939540
2013-06-07,261.06,261.61,258.89,259.81,51221404
2013-06-13,257.72,257.72,250.96,252.93,58762120
2013-06-14,253.2,256.06,253.2,255.63,34162880
2013-06-17,255.16,255.79,252.91,254.15,28048596
2013-06-18,254.06,254.27,251.83,253.13,23136492
2013-06-19,252.53,252.53,250.22,251.93,25706664
2013-06-20,251.46,251.46,246.84,247.76,39595544
2013-06-21,245.49,246.7,241.8,246.38,44618316
2013-06-24,245.21,245.4,233.27,235.1,58066632
2013-06-25,232.71,236,222.91,233.29,74435456
2013-06-26,232.1,238.9,232.1,238.15,38359944
2013-06-27,238.14,241.74,235.33,235.86,43515796
2013-06-28,235.32,239.55,234.53,238.66,36545244
2013-07-01,238.26,239.84,236.59,239.81,27208844
2013-07-02,239.67,240.29,238.23,240.1,26762284
2013-07-03,239.76,239.76,235.61,237.81,31302584
2013-07-04,238.2,240.2,236.23,239.22,38228928
2013-07-05,238.89,239.78,238.2,238.51,26835552
2013-07-08,237.91,237.91,230.91,232.08,30735516
2013-07-09,230.51,232.23,229.64,229.96,21126704
2013-07-10,230.68,237.05,230.68,236.95,36521224
2013-07-11,237.53,244.8,237.53,243.42,68764080
2013-07-12,243.59,245.87,242.53,242.96,43190340
2013-07-15,243.32,245.19,242.82,244.57,32528244
2013-07-16,240.92,244.01,240.92,242.41,25334816
2013-07-17,242.63,243.41,238.83,239.18,27934192
2013-07-18,239.05,240.45,238.17,239.77,19570876
2013-07-19,239.36,239.76,236.5,236.87,24913960
2013-07-22,235.36,235.36,232.76,234.96,24715296
2013-07-23,234.33,238.59,234.16,237.74,31536648
2013-07-24,237.68,237.94,236.25,237.72,22267004
2013-07-25,237.89,239.05,236.89,237.91,23359740
2013-07-26,237.49,238.2,236.47,237.2,15782633
2013-07-29,236.65,236.65,234.55,234.87,16650999
2013-07-30,234.92,236.22,233.85,235.47,18713552
2013-07-31,235.53,237.43,235.53,236.76,20466552
2013-08-01,236.18,239.33,236.18,239.28,30452032
2013-08-02,240.32,240.9,239.66,240.22,46241680
2013-08-05,240.12,241.02,239.67,240.59,35341888
2013-08-06,240.45,241.83,239.8,241.8,32989382
2013-08-07,241.49,242.05,240.72,241.2,29456992
2013-08-08,240.91,241.9,240.45,241.5,21587076
2013-08-09,241.21,242.79,240.44,242.77,28479296
2013-08-12,242.46,248.56,242.46,248.41,46394456
2013-08-13,248.53,250.44,248.43,249.44,36321960
2013-08-14,249.29,250.64,248.45,249.52,48181904
2013-08-15,249.33,249.33,246.93,247.16,40058284
2013-08-16,246.5,250.39,245.19,245.33,48085972
2013-08-19,244.94,248.03,244.72,247.99,34656988
2013-08-20,248.02,250.42,247.62,248.28,45890208
2013-08-21,247.56,248.63,247.09,247.84,36591492
2013-08-22,247.66,248.37,246.71,247.41,45398132
2013-08-23,247.78,248.76,245.87,247.73,44879812
2013-08-26,247.75,250.92,247.35,250.5,80718216
2013-08-27,250.72,251.13,248.11,248.24,101907304
2013-08-28,247.35,247.35,242.11,242.67,111299736
2013-08-29,242.28,242.28,238.01,240.53,84565904
2013-08-30,240.64,245.05,239.68,244.4,117168336
2013-09-02,244.46,244.72,239.88,241.24,75506400
2013-09-03,241.14,244.04,240.74,243.67,50567768
2013-09-04,244.47,244.99,242.23,242.77,55803684
2013-09-05,242.91,242.97,240.37,241.46,38205944
2013-09-06,242.11,243.38,240.46,243.05,112011272
2013-09-09,243.29,248.06,240.28,248.04,97401792
2013-09-10,248.48,253.48,247.88,253.07,115095768
2013-09-11,253.61,257.81,253.61,257.54,122203120
2013-09-12,258.01,258.33,254.49,257.4,79918360
2013-09-13,257.7,257.7,251.1,251.99,108093816
2013-09-16,251.46,252.27,248.66,249.16,64897560
2013-09-17,248.24,248.85,245.82,248.04,58562328
2013-09-18,247.52,252.1,247.42,251.36,64258856
2013-09-23,252.45,256.57,252.01,256.48,88104184
2013-09-24,255.2,256.48,253.98,256.25,85082096
2013-09-25,256.34,256.45,253.39,255.2,92770040
2013-09-26,253.55,253.86,246.5,247.05,83822704
2013-09-27,245.12,249.88,244.3,248.68,63490188
2013-09-30,248.53,253.68,248.53,252.55,51650804
2013-10-08,252.13,254.44,250.08,254.2,56399824
2013-10-09,253.72,256.04,252.07,255.97,68350728
2013-10-10,256.09,256.82,254.36,255.71,70572552
2013-10-11,256.01,259.85,256.01,259.67,91436944
2013-10-14,260.27,260.37,258.23,258.71,67209768
2013-10-15,258.24,260,257.76,259.36,62680104
2013-10-16,258.54,258.55,253.88,255.3,68121608
2013-10-17,255.97,258.78,255.5,256,60570884
2013-10-18,255.51,257.05,255.35,256.47,42079604
2013-10-21,256.09,258.27,255.42,257.98,76883048
2013-10-22,258.14,258.6,256.07,256.68,126113680
2013-10-23,256.58,257.93,252.89,254.17,59235712
2013-10-24,254.43,254.96,253.63,254.12,34815932
2013-10-25,254.19,254.39,249.11,249.85,48538776
2013-10-28,249.39,250.13,248.55,249.77,31019676
2013-10-29,249.67,251.1,243.04,246.88,59338284
2013-10-30,246.88,249.68,246.06,249.65,32056632
2013-10-31,248.96,250.17,248.66,249.31,42912992
2013-11-01,248.58,249.72,247.91,249.26,31648496
2013-11-04,249.09,249.57,248.72,248.98,17881704
2013-11-05,248.9,250.46,248.07,250.34,30157304
2013-11-06,250.22,250.23,247.48,248.12,35494360
2013-11-07,247.88,248.55,247.13,248.35,29566926
2013-11-08,248.39,248.48,244.98,246.14,37775944
2013-11-11,246.16,246.29,244.2,245.42,21451358
2013-11-12,245.2,246.69,241.62,242.86,28807420
2013-11-13,242.12,242.35,238.72,238.92,27600696
2013-11-14,238.33,240.67,238.31,240.32,31790720
2013-11-15,240.11,246.71,240.11,244.38,50366224
2013-11-18,244.95,248.96,244.94,248.6,50167536
2013-11-19,248.7,249.62,248.09,248.95,37220844
2013-11-20,249.04,250.72,248.14,250.63,40621604
2013-11-21,249.8,250.91,249.03,250.83,49344352
2013-11-22,250.54,251.04,249.42,249.7,27138922
2013-11-25,249.32,250.56,248.36,249.23,38865940
2013-11-26,248.75,250.25,247.39,248.75,40287812
2013-11-27,248.1,250.55,248.09,250.08,28786856
2013-11-28,250.32,255.12,250.32,254.03,48835340
2013-11-29,253.12,255.6,253.12,255.55,29421172
2013-12-02,252.5,255.02,248.54,250.29,72651504
2013-12-03,250.07,255.05,249.86,254.75,40180512
2013-12-04,254.71,260.58,254.71,258.41,74394296
2013-12-05,258.34,259.46,257.67,258.47,34905044
2013-12-06,258.36,258.67,256.17,256.42,26977126
2013-12-09,256.29,258.05,256.09,257.12,37960984
2013-12-10,256.5,258.91,256.37,257.09,76777048
2013-12-11,256.27,256.52,252.38,253.46,51693656
2013-12-12,252.79,253.47,251.9,252.24,36993184
2013-12-13,251.85,253.78,251.01,253.65,29999310
2013-12-16,252.42,253.6,249.11,249.94,33763080
2013-12-17,249,250.53,248.9,249.38,20103612
2013-12-18,249.46,250.34,248.61,249.37,16558021
2013-12-19,249.64,251.14,248.77,249.34,28904490
2013-12-20,247.8,249.04,247.1,247.8,27810128
2013-12-23,247.12,248.11,245.89,247.11,24951870
2013-12-24,246.46,250.07,246.46,248.79,33705420
2013-12-25,248.79,251.27,248.79,251.27,28147872
2013-12-26,250.91,251.26,249.58,249.78,24502552
2013-12-27,249.61,252.35,249.47,252.29,26387182
2013-12-30,252.43,253.44,252.07,253.07,18338332
2013-12-31,253,253.79,251.97,253.63,22028640
2014-01-02,253.3,253.59,252.67,253.49,16452044
2014-01-03,253.39,253.39,249.71,250.05,29437208
2014-01-06,250.03,250.03,243.3,243.42,37198464
2014-01-07,243.21,246.72,243,244.61,26418112
2014-01-08,244.07,246.78,244.03,245.12,20439104
2014-01-09,245.23,246.84,244.96,245.51,23039652
2014-01-10,245.14,245.57,242.79,243.14,23086644
2014-01-13,242.85,244.76,241.72,242.07,23951032
2014-01-14,242.06,244.66,242,244.5,16107310
2014-01-15,244.77,245.28,244.08,245.12,12745003
2014-01-16,245.05,245.7,244.54,245.3,17552872
2014-01-17,245.14,245.25,243.49,244.12,14008046
2014-01-20,244.27,244.76,243.18,243.57,16151668
2014-01-21,243.58,245.54,243.58,245.21,17580790
2014-01-22,245.6,249.11,245.56,248.92,40389652
2014-01-23,249.1,249.73,248.51,249.07,27710912
2014-01-24,248.78,250.44,248.53,249.81,31349422
2014-01-27,249.32,249.32,247.91,248.39,22822112
2014-01-28,248.25,248.72,245.84,246.17,21766826
2014-01-29,246.13,248.39,245.98,248.09,21249778
2014-01-30,247.64,247.9,245.47,246.32,23779140
2014-02-07,245.02,247.54,243.66,246.91,30679976
2014-02-10,247.1,249.21,246.89,249.09,45052140
2014-02-11,249.12,249.58,247.3,248.25,45319384
2014-02-12,248.31,248.47,247.07,248.24,41475512
2014-02-13,247.79,247.88,245.34,245.52,39433628
2014-02-14,245.41,245.41,241.59,243.35,37108212
2014-02-17,243.5,243.99,241.95,243.09,39640344
2014-02-18,242.98,243.12,240.61,241.64,52206660
2014-02-19,241.31,242.82,240.85,242.11,31836126
2014-02-20,241.7,243.89,241.01,242.39,34261624
2014-02-21,242.22,242.77,240.26,241.04,24897566
2014-02-24,240.86,240.86,234.32,236.08,48227800
2014-02-25,235.92,236.37,227.82,229.12,58959940
2014-02-26,227.66,228.76,223.88,228.26,51059912
2014-02-27,228.31,229.44,226.58,227.25,42865728
2014-02-28,226.57,229.53,226.1,228.91,39735332
2014-03-03,228.52,232.62,227.93,232.34,49021540
2014-03-04,231.71,233.2,231.13,232.96,38283704
2014-03-05,232.89,235.34,232.89,234.28,32979798
2014-03-06,234.17,234.36,231,234.05,42450092
2014-03-07,233.81,234.18,231.51,232.12,25264588
2014-03-10,231.71,231.71,224.04,225.44,44646964
2014-03-11,225.18,226.53,224.25,226.35,25783440
2014-03-12,225.57,226.73,223.21,225.43,23921972
2014-03-13,225.38,228.72,225.38,228.24,18229352
2014-03-14,227.89,227.89,225.36,226.94,16936804
2014-03-17,225.49,228.44,225.49,228.22,18503806
2014-03-18,228.32,229.9,227.9,229.32,27130568
2014-03-19,229.12,229.19,227.72,228.44,23084104
2014-03-20,228.44,228.85,224.2,224.52,31002524
2014-03-21,223.94,225.89,221.46,222.75,41322736
2014-03-24,222.76,226.85,222.76,226.48,37237440
2014-03-25,226.71,228.48,225.92,228.08,44312952
2014-03-26,227.44,227.82,226.43,227.5,24702692
2014-03-27,227.23,227.53,225.83,226.67,25314592
2014-03-28,226.69,227.5,225.63,226.8,39890984
2014-03-31,226.86,227.53,223.56,224.99,27892556
2014-04-01,225.03,227.25,224.78,227.1,15249408
2014-04-02,226.89,228.05,226.69,227.16,19575726
2014-04-03,226.98,227.27,225.47,225.66,18747960
2014-04-04,225.39,227.28,225.17,227.25,19521104
2014-04-08,227.12,228.72,226.57,228.36,21580140
2014-04-09,228.63,230.43,228.55,230.23,27944774
2014-04-10,230.19,232.54,230.03,232.21,29338798
2014-04-11,232.43,232.85,231.49,232.15,26158104
2014-04-14,232.47,232.47,231.13,231.78,29813832
2014-04-15,231.75,231.75,230.56,230.92,24625598
2014-04-16,230.94,231.38,230.06,230.31,18523172
2014-04-17,230.37,231.52,230.37,230.92,17967700
2014-04-18,230.85,230.85,229.77,230.4,17952472
2014-04-21,229.91,230.23,226.94,227.09,22712720
2014-04-22,227.42,228.52,227.07,228.34,25003620
2014-04-23,228.45,228.86,227.28,227.73,15973109
2014-04-24,227.52,228.56,227.04,227.48,15735940
2014-04-25,227.51,228.53,226.01,226.13,20664502
2014-04-28,225.63,225.63,221.76,221.79,23406384
2014-04-29,221.64,224.45,221.64,224.3,18417936
2014-04-30,224.03,226.71,224.03,226.44,22448602
2014-05-05,226.28,226.4,224.66,225.97,16256603
2014-05-06,225.98,226.7,225.72,226.18,13823873
2014-05-07,226,226,223.89,224.33,22376596
2014-05-08,224.31,226.28,224.02,224.94,16683341
2014-05-09,225.01,225.18,223.5,224.08,14342314
2014-05-12,224.64,227.84,224.64,227.61,30446420
2014-05-13,227.69,228.04,225.32,225.74,19851384
2014-05-14,225.55,226.26,225.2,226.21,13236052
2014-05-15,226.21,226.89,225.04,225.48,21819900
2014-05-16,225.43,226.71,224.84,226.68,14695882
2014-05-19,226.25,226.28,223.11,224.21,12096349
2014-05-20,224.28,226.38,223.23,224.15,12707085
2014-05-21,223.83,225.66,222.76,225.57,12110766
2014-05-22,225.3,228.18,225.3,227.07,17350292
2014-05-23,227.05,228.77,227.01,228.55,13509966
2014-05-26,228.77,229.01,228.05,228.81,12328329
2014-05-27,228.62,228.62,227.07,227.22,8975840
2014-05-28,226.9,227.62,225.51,227,14720070
2014-05-29,227.01,227.42,225.84,225.96,17084572
2014-05-30,225.97,226.35,221.67,222.93,19458708
2014-06-03,222.86,223.28,221.05,221.69,18786484
2014-06-04,221.31,222.21,219.67,221.09,14340499
2014-06-05,221.09,223.64,220.87,223.54,10740301
2014-06-06,223.53,224.05,222.83,223.53,10786484
2014-06-09,223.29,224.24,222.95,223.42,9561346
2014-06-10,223.53,224.83,223.1,224.78,11180730
2014-06-11,224.59,225.09,223.42,224.77,12041294
2014-06-12,223.46,223.71,222.36,223.38,16779148
2014-06-13,223.42,224.23,222.57,223.96,16539606
2014-06-16,224.09,224.16,223.1,223.88,13340599
2014-06-17,223.62,223.62,221.82,221.97,15387695
2014-06-18,222,222,220.75,220.94,16421189
2014-06-19,220.61,221.24,218.37,219.28,16597298
2014-06-20,219.12,220.67,219.01,220.42,12407300
2014-06-23,220.19,221.01,218.94,219.42,14607264
2014-06-24,219.26,219.41,218.37,218.64,14112027
2014-06-25,218.71,218.71,216.85,217.45,14427703
2014-06-26,217.45,219.93,217.45,219.65,15526077
2014-06-27,219.72,220.78,219.6,220.55,15260989
2014-06-30,220.67,221.52,220.4,221.27,19652052
2014-07-01,221.18,222.01,220.86,221.98,15854279
2014-07-02,222.01,223.07,221.14,222.74,17012372
2014-07-03,222.97,223.75,222.45,223.49,26049138
2014-07-04,223.71,224.06,223.29,223.94,18078176
2014-07-07,223.91,225.09,223.58,224.98,19238164
2014-07-08,224.83,226.03,224.45,225.93,20654844
2014-07-09,225.87,226.26,223.94,223.98,23903942
2014-07-10,223.8,225.65,223.8,225.47,18792400
2014-07-11,225.32,226.02,224.81,226.01,14528519
2014-07-14,226.01,227.18,225.86,227.01,20770036
2014-07-15,226.83,227.26,226.01,226.81,22347804
2014-07-16,226.7,226.87,225.65,225.97,21343124
2014-07-17,225.76,226.08,224.97,225.56,21724056
2014-07-18,225.02,226.59,224.52,226.11,18216316
2014-07-21,226.06,226.46,225.69,226.09,11918972
2014-07-22,226.15,227.67,225.91,227.63,19041228
2014-07-23,227.37,228.04,226.92,227.2,29992288
2014-07-24,227.04,228.88,226.84,228.81,36805224
2014-07-25,228.84,230.18,228.69,230.1,36273416
2014-07-28,230.5,233.91,230.5,233.68,52058768
2014-07-29,233.8,236.8,233.79,235.85,52339792
2014-07-30,235.83,237.07,235.38,235.66,40306332
2014-07-31,235.63,237.53,235.58,237.36,31156818
2014-08-01,237.21,238.74,236.59,237.26,37835208
2014-08-04,237.1,239.46,237.1,239.41,28053028
2014-08-05,239.62,240.04,239.01,240,28104948
2014-08-06,239.5,240.62,238.48,240.44,28203256
2014-08-07,240.22,241.27,239.37,239.82,33050544
2014-08-08,239.35,240.2,239.31,239.48,27209552
2014-08-11,239.76,242.06,239.59,242.01,40684284
2014-08-12,242.02,243.87,241.93,243.82,35563316
2014-08-13,244.23,248.31,243.81,247.99,59688400
2014-08-14,248.08,249.72,247.16,248.55,46393900
2014-08-15,248.29,250.49,248.27,250.4,32247544
2014-08-18,249.96,252.97,249.96,252.9,46396904
2014-08-19,252.9,254.15,252.23,252.95,44717536
2014-08-20,252.8,253.97,252.61,253.86,47608756
2014-08-21,253.87,253.87,249.74,251.53,52977632
2014-08-22,251.47,252.82,251.07,252.7,40563740
2014-08-25,252.64,252.91,249.36,250.29,39650612
2014-08-26,249.99,251.37,247.66,248.12,51215920
2014-08-27,247.73,249.52,247.68,248.9,37119032
2014-08-28,248.84,250.5,248.67,250.12,37229408
2014-08-29,249.77,253.16,249.59,252.95,33427652
2014-09-01,253.13,255.93,253.13,255.84,46541000
2014-09-02,256.09,256.89,255.39,256.69,45447776
2014-09-03,256.83,258.47,256.73,257.96,55861780
2014-09-04,257.74,258.65,257.62,258.55,52591892
2014-09-05,258.74,259.89,258.46,259.8,61075920
2014-09-09,260.06,260.88,259.61,260.2,53221384
2014-09-10,260.48,260.48,259.01,259.54,50013180
2014-09-11,259.41,262.37,259.05,260.89,72400776
2014-09-12,260.92,262.44,260.24,262.28,53510184
2014-09-15,262.42,264,261.92,263.82,67404968
2014-09-16,263.82,264.73,258.97,259.13,82188944
2014-09-17,258.97,261.43,258.31,261.32,51487648
2014-09-18,261.69,262.01,260.88,261.89,47339812
2014-09-19,261.84,262.77,261.04,262.32,52031708
2014-09-22,262.47,262.55,258.34,258.76,68709504
2014-09-23,258.12,260.11,257.97,259.83,54724092
2014-09-24,259.28,264.18,259.28,264.05,75498928
2014-09-25,264.42,266.05,263.97,264.53,64703328
2014-09-26,264.17,265.19,263.49,265,38268256
2014-09-29,265.09,266.85,265.09,266.78,49619880
2014-09-30,266.44,268.22,266.44,268.17,65093856
2014-10-08,268.64,268.81,267.29,268.06,44513120
2014-10-09,268.05,268.18,263.6,266.55,60703088
2014-10-10,266.32,266.32,263.75,263.99,46695480
2014-10-13,263.78,263.78,260.25,262.49,47317440
2014-10-14,263.17,263.93,260.71,261.86,34952984
2014-10-15,261.66,263.6,260.55,263.54,34567880
2014-10-16,262.66,263.84,261.58,261.65,40006352
2014-10-17,261.11,262.04,258.18,260.91,63343096
2014-10-20,260.96,262.06,260.84,261.87,49197532
2014-10-21,261.64,261.7,259.06,259.36,53693860
2014-10-22,259.26,260.18,257.74,258.67,33802296
2014-10-23,258.4,258.91,255.78,256.23,33343992
2014-10-24,256.04,257.78,256.02,256.68,48702604
2014-10-27,256.69,256.69,254.6,255.04,38868596
2014-10-28,254.81,259.22,254.81,259.08,49168116
2014-10-29,259.03,261.68,258.88,260.7,54517360
2014-10-30,260.73,261.24,259.72,261.06,50645240
2014-10-31,260.89,262.2,259.71,262.04,41921924
2014-11-03,261.75,264.95,261.75,264.62,65502132
2014-11-04,264.83,264.9,263.34,263.51,51430796
2014-11-05,263.8,264.24,261.59,261.76,46820136
2014-11-06,261.34,262.13,260.77,261.09,41004504
2014-11-07,261.82,263.23,260.07,260.21,39597536
2014-11-10,260.81,262.06,258.51,261.81,45737864
2014-11-11,262.17,263.14,258.19,259.5,72809584
2014-11-12,259.52,262.54,258.83,262.53,64901692
2014-11-13,261.95,262.04,259.56,261.49,53299308
2014-11-14,260.97,261.45,259.25,260.63,47699864
2014-11-17,260.75,264.3,260.49,263.21,43096664
2014-11-18,263.25,263.97,262.59,262.94,28763042
2014-11-19,262.64,264.15,262.64,263.59,26464480
2014-11-20,263.48,264.09,262.77,264.05,25656524
2014-11-21,263.95,266.33,263.83,266.26,46012924
2014-11-24,267.87,270.54,267.38,270.48,70458480
2014-11-25,270.54,277.74,270.32,277.59,134183552
2014-11-26,277.17,278.49,275.66,277.76,87036432
2014-11-27,277.67,279.03,277.21,278.46,66459100
2014-11-28,278.02,278.81,276,277.48,75792312
2014-12-01,277.33,278.33,273.89,274.55,73386744
2014-12-02,273.77,277.83,273.06,277.71,63226248
2014-12-03,277.94,281.01,277.16,279.3,91679408
2014-12-04,279.26,283.38,278.98,283.3,110356192
2014-12-05,283.71,283.94,275.41,279.47,121063528
2014-12-08,279.62,281.59,278.03,281.46,112320440
2014-12-09,280.84,282.33,274.48,275.06,160412752
2014-12-10,274.87,282.95,274.87,282.87,103275624
2014-12-11,283.11,287,281.42,286.74,110884208
2014-12-12,287.08,287.42,285.89,287.04,90014296
2014-12-15,286.4,289.71,285.33,289.49,104191712
2014-12-16,288.95,290.35,288.37,290.12,74072576
2014-12-17,289.95,290.3,286.27,287.85,91010912
2014-12-18,287.7,291.45,287.62,290.56,83594064
2014-12-19,290.42,292.44,287.85,292.06,103673144
2014-12-22,292.17,292.64,284.16,284.53,110355696
2014-12-23,284.09,285.83,279.44,279.7,63638244
2014-12-24,279.94,282.49,279.91,282.48,50642560
2014-12-25,282.98,286.8,282.95,286.69,52491872
2014-12-26,287.06,290,287.06,289.6,72697744
2014-12-29,289.76,290.53,285.29,286.45,83768808
2014-12-30,286.02,287.18,284.92,286.9,44756612
2014-12-31,286.94,291.07,286.85,290.76,46355072
2015-01-05,291.38,294.88,291.27,294.69,73347096
2015-01-06,293.78,295.28,292.1,293.62,62424104
2015-01-07,293.36,295.54,293.17,294.91,66298252
2015-01-08,294.83,295.17,292.87,293.19,64502436
2015-01-09,293.04,294.65,292.13,292.79,47195952
2015-01-12,292.24,292.24,287.4,288.88,59618540
2015-01-13,288.59,290.93,288.13,290.32,37426360
2015-01-14,290.63,291.48,289.51,290.13,32434632
2015-01-15,290.16,293.01,290.06,292.58,56663824
2015-01-16,292.85,293.52,292.57,293.29,41738992
2015-01-19,290.61,291.35,278.18,281.83,105442952
2015-01-20,282.17,287.87,282.17,286.91,55701168
2015-01-21,287.58,291.67,287.41,291.54,53940716
2015-01-22,291.88,293.62,291.62,293.31,58336280
2015-01-23,293.44,294.43,292.04,293.08,58663240
2015-01-26,292.5,294.51,290.66,294.44,78310464
2015-01-27,294.46,294.46,290.96,293.5,55518512
2015-01-28,293.06,293.34,291.91,292.34,45045776
2015-01-29,291.92,292.59,290.78,291.19,48432832
2015-01-30,291.32,292.73,289.31,289.75,34888536
2015-02-02,288.59,290.6,287.13,289.46,34619824
2015-02-03,289.32,291.28,289.32,290.92,33997356
2015-02-04,291.25,291.71,290.21,290.5,46708440
2015-02-05,291.98,292.93,290.39,290.81,39355528
2015-02-06,291.06,291.37,288.1,288.85,37580688
2015-02-09,288.6,289.73,288.31,289.13,28335688
2015-02-10,289.31,291.6,289.03,291.24,27433180
2015-02-11,291.28,292.58,291.28,292.41,28383198
2015-02-12,292.5,293.23,292.04,292.95,40387736
2015-02-13,292.99,294.47,292.99,294.04,35063404
2015-02-16,294.05,295.03,293.9,294.82,28063600
2015-02-17,294.89,296.09,294.89,295.4,43893432
2015-02-25,295.46,295.51,292.35,292.44,34804188
2015-02-26,292.63,294.72,292.21,294.58,39461792
2015-02-27,294.59,296.34,294.59,296.03,45872852
2015-03-02,296.92,297.58,295.92,296.84,58564984
2015-03-03,296.53,296.53,292.69,292.93,71142296
2015-03-04,292.68,295.17,292.64,295.16,50204856
2015-03-05,295.1,295.78,294.41,295.16,51079048
2015-03-06,295.24,296.82,295.19,295.33,50843508
2015-03-09,295.34,296.53,294.34,296.52,45749524
2015-03-10,296.6,298.42,296.34,297.7,47555288
2015-03-11,297.72,298.96,297.28,297.9,45687996
2015-03-12,298.37,300,298.14,299.19,64818728
2015-03-13,298.94,301.34,298.94,301.04,52749092
2015-03-16,301.11,304.38,301.11,304.3,76844544
2015-03-17,304.46,304.64,301.5,301.97,94393264
2015-03-18,301.98,304.17,301.65,304.12,69816888
2015-03-19,304.32,305.25,303.77,304.69,67069124
2015-03-20,304.64,306.55,304.5,306.27,62556196
2015-03-23,306.3,309.06,306.3,308.74,95489512
2015-03-24,309.14,309.62,304.79,309.23,99556936
2015-03-25,309.45,309.59,307.3,308.56,74354512
2015-03-26,308.59,310.04,307.24,308.5,100937800
2015-03-27,308.48,310.9,308.34,310.39,67089144
2015-03-30,310.18,312.84,310.18,312.46,90186736
2015-03-31,313.19,313.79,309.96,310.63,73108584
2015-04-01,310.66,311.65,310.55,311.29,58232960
2015-04-02,311.39,313,310.81,312.87,76339280
2015-04-03,312.48,314.37,311.36,314.35,80100960
2015-04-07,314.66,315.74,314.39,315.59,79568080
2015-04-08,316.07,316.91,313.43,315.71,97372072
2015-04-09,315.96,318.36,313.36,318.05,134141936
2015-04-10,318.94,346.87,318.94,346.87,197809456
2015-04-13,378.16,378.16,377.79,378.16,28749956
2015-04-14,412.95,412.95,383.04,388.25,571090944
2015-04-15,388.96,398.45,384.56,390.46,296513600
2015-04-16,388.71,400.72,381.74,397.6,229483024
2015-04-17,398.94,404.97,390.08,392.71,224564528
2015-04-20,392.01,395.36,376.28,376.62,232967600
2015-04-21,376.23,387.98,376.23,387.85,135236832
2015-04-22,389.45,400,389.45,399.08,145655792
2015-04-23,401.28,402.85,397.7,399.66,138398432
2015-04-24,394.71,400.69,391.94,400.07,148698048
2015-04-27,403.13,409.35,401.85,403.69,131954304
2015-04-28,405.17,405.8,392.17,395.02,148759216
2015-04-29,394.75,402.4,393.66,401.88,129146944
2015-04-30,401.92,408.39,401.92,406.45,145142160
2015-05-04,406.15,409.84,401.48,408.51,154610912
2015-05-05,408.54,410.27,399.18,401.11,152165648
2015-05-06,400.62,407.94,399.05,400.54,153364448
2015-05-07,398.95,400.21,390.2,391.27,186325216
2015-05-08,391.81,397.65,391.64,397.54,113579704
2015-05-11,404.27,414.16,403.56,413.93,186149472
2015-05-12,416.56,422.15,416.56,421.82,171979632
2015-05-13,423.29,425.49,419.64,423.62,157291264
2015-05-14,423.91,428.94,423.01,428.77,182582784
2015-05-15,431.47,455.44,426.78,452.58,280408288
2015-05-18,454.01,471.93,451.14,468.47,268948800
2015-05-19,469.92,479.82,465.76,473.42,231829696
2015-05-20,473.91,493.79,473.91,484.7,243775504
2015-05-21,485.47,495.09,485.47,494.84,209050400
2015-05-22,498.25,502.26,470.54,492.3,275715808
2015-05-25,489.51,498.05,485.54,497.9,188864448
2015-05-26,500.6,511.8,497.52,509.96,219980320
2015-05-27,512.18,512.18,500.34,508.82,206843584
2015-05-28,509.42,515.09,483.06,483.37,264986752
2015-05-29,484.12,498.51,474.54,494.58,224751952
2015-06-01,500.13,521.98,500.13,521.89,203080704
2015-06-02,524.95,536.24,523.87,536.09,207184144
2015-06-03,539.42,539.53,522.15,532.61,189302352
2015-06-04,533.25,533.25,509.37,531.32,261173456
2015-06-05,533.83,539.69,523,529.17,198665936
2015-06-08,531.09,531.58,513.49,515.28,265128352
2015-06-09,511.94,518.53,506.67,512.15,165132144
2015-06-10,510.14,525.74,505.65,521.97,142676128
2015-06-11,522.42,525.46,518.51,525.33,118536096
2015-06-12,530.8,538.35,528.46,529.36,163266944
2015-06-15,529.74,529.79,514.17,514.68,119051856
2015-06-16,509.05,514.02,503.31,505.92,139928736
2015-06-17,503.44,508.38,475.17,502.67,179693952
2015-06-18,499.93,509.43,494.82,495.7,119722824
2015-06-19,491.62,495.96,476.82,477.87,161603264
2015-06-23,475.58,483.85,441.02,474.72,183014176
2015-06-24,475.39,481.49,462.92,477.98,137675712
2015-06-25,477.6,477.6,451.65,455.86,146697488
2015-06-26,447.58,447.58,412.92,414.34,230000560
2015-06-29,426.4,427.89,379.68,399.43,239893920
2015-06-30,398.9,432.34,378.32,431.85,251547024
2015-07-01,430.04,440.66,411.32,412.51,177053920
2015-07-02,418.66,423.33,395.91,397.46,193315152
2015-07-03,394.34,407.19,361.72,373.08,264286400
2015-07-06,406.69,406.69,340.9,351.49,279015488
2015-07-07,340.73,340.73,319.53,319.62,131918208
2015-07-08,296,297.49,295.89,296.02,62247804
2015-07-09,276.26,317.78,276.26,317.78,237078800
2015-07-10,331.93,343.37,330.51,343.37,161103280
2015-07-13,363.82,370.56,356.27,368.87,255452080
2015-07-14,370.76,378.53,357.86,362.99,221941536
2015-07-15,358.49,359.37,333.83,335.71,183123840
2015-07-16,327.98,357.1,322.36,349.9,158976944
2015-07-17,350.89,372.3,350.89,370.16,153837712
2015-07-20,371.33,374.31,360.28,368.37,133263168
2015-07-21,364.89,370.78,359.6,368.46,94483832
2015-07-22,367.38,369.75,361.03,368.5,103228848
2015-07-23,368.45,378.46,368.45,377.91,133157080
2015-07-24,378.72,381.33,370.1,371.95,148219344
2015-07-27,367.87,373.04,340.99,341.42,165247904
2015-07-28,328.38,360.25,326.89,359.69,198462064
2015-07-29,361.3,366.64,349.94,366.43,149023968
2015-07-30,368.16,369.52,356.45,357.54,132606200
2015-07-31,351.03,356.19,347.54,351.32,91616344
2015-08-03,348.8,348.8,326.76,332,119644384
2015-08-04,332.4,350.92,332.4,350.74,116404584
2015-08-05,349.52,353.01,341.58,345.53,97047448
2015-08-06,339.77,345.11,336.66,342.04,58021016
2015-08-07,341.67,351.95,341.67,351.02,110608520
2015-08-10,352.35,368.57,352.35,367.2,148100992
2015-08-11,367.46,370.92,362.49,365.87,135009552
2015-08-12,363.86,368.43,360.08,363.63,125329736
2015-08-13,362.18,370.52,361.04,370.08,118982568
2015-08-14,371.28,374.32,369.44,371.34,111031680
2015-08-17,371.04,373.09,365.09,372.17,97080336
2015-08-18,371.81,372.26,344.34,346.53,145546992
2015-08-19,339.94,356.47,336.45,355.35,130396808
2015-08-20,353.39,356.38,347.11,347.62,77605968
2015-08-21,344.19,347.4,331.75,334.65,104620576
2015-08-24,322.61,322.61,303.14,303.14,146228080
2015-08-25,278.25,296.97,275.94,277.32,182371648
2015-08-26,284.62,293.44,272.2,279.08,168151952
2015-08-27,285.04,293.76,281.64,293.49,110383728
2015-08-28,297.49,309.45,297.49,309.25,126234736
2015-08-31,307.56,307.56,298.3,300.6,81847496
2015-09-01,299.92,299.92,286.46,287.25,86327976
2015-09-02,280.71,294.48,275.81,280.73,88528704
2015-09-07,283.6,294.89,283.6,286.3,74114640
2015-09-08,286.27,302.4,285.69,301.34,88201904
2015-09-09,304.24,311.89,302.62,307.42,120416256
2015-09-10,305.19,307.57,301.39,303.54,80109144
2015-09-11,303.41,310.87,302.74,310.79,77268960
2015-09-14,312.13,313,287.24,289.88,120850064
2015-09-15,287.16,293.33,284.99,286.69,73116536
2015-09-16,286.6,308.37,286.6,305.17,100994648
2015-09-17,303.97,306.95,298.41,298.7,92765768
2015-09-18,299.19,303.55,296.92,302.62,67943944
2015-09-21,302.51,310.91,300.16,310.81,79402992
2015-09-22,312.14,313.31,308.79,311.74,68453760
2015-09-23,309.06,312.62,307.22,309.97,70940288
2015-09-24,310.58,313.74,309.62,312.07,47866992
2015-09-25,311.74,313.13,306.74,308.01,55311872
2015-09-28,307.88,310.4,304.26,309.97,33816748
2015-09-29,308.02,309.8,305.91,307.64,42420400
2015-09-30,307.65,309.86,307.19,309.71,34230552
2015-10-08,316.47,320,316.25,317.67,79949752
2015-10-09,317.84,320.34,317.03,320.06,57754512
2015-10-12,321.22,335.35,321.22,332.84,146567792
2015-10-13,331.62,336.32,330.2,335.83,89408600
2015-10-14,335.15,336.01,332.21,332.49,76610064
2015-10-15,331.42,340.95,331.42,340.7,99295184
2015-10-16,341.57,348.04,339.42,347.84,132580536
2015-10-19,349.58,349.68,341.58,344.29,102951424
2015-10-20,345.06,348.51,344.33,348.28,96323824
2015-10-21,348.99,350,331.18,332.64,139457232
2015-10-22,333.13,343.39,333.13,343.32,111110752
2015-10-23,344.65,352.32,344.65,351.35,140064912
2015-10-26,354.34,354.99,348.7,350.61,125310112
2015-10-27,349.44,352.37,342.77,351.98,131203920
2015-10-28,351.13,352.07,345.21,346.12,86167528
2015-10-29,347.43,351.81,347.04,350.21,90803840
2015-10-30,351.05,363.42,348.46,358.55,170752944
2015-11-02,356.87,361.02,352.03,353.18,161341312
2015-11-03,353.09,355.57,350.38,353.26,65224320
2015-11-04,353.63,364.12,353.63,364.09,129701216
2015-11-05,364.51,367.64,363.16,364.63,125984224
2015-11-06,364.52,369.52,364.52,369.41,94017912
2015-11-09,368.7,375.14,368.7,374.19,138144752
2015-11-10,373.7,376.15,371.71,374.22,103013904
2015-11-11,374.23,377.14,373.58,376.75,92159792
2015-11-12,376.97,378.62,374.09,377.09,108318784
2015-11-13,376.24,381.94,374.67,377.25,147637232
2015-11-16,372.51,378.08,371.74,377.72,111303328
2015-11-17,378.65,383.38,377.61,378.3,130794048
2015-11-18,375.12,378.44,372.97,373.39,87030824
2015-11-19,372.64,379.48,372.64,379.38,93055488
2015-11-20,379.02,382.07,378.59,380.41,91005904
2015-11-23,379.42,380.42,375.22,375.89,108457776
2015-11-24,374.48,377.45,372.35,377.45,65318188
2015-11-25,377.54,384.8,377.37,384.76,113325704
2015-11-26,385.6,386.76,382.09,382.27,85352568
2015-11-27,381.92,381.92,364.66,366.98,150374144
2015-11-30,366.11,382.54,358.55,381.26,261515648
2015-12-01,381.81,391.34,379.14,382.35,194156224
2015-12-02,382.62,384.65,376.64,383.52,120203024
2015-12-03,383.72,387.87,383.26,386.94,98729480
2015-12-04,385.9,387.54,383.93,385.17,112998072
2015-12-07,386.84,390.45,385.33,388.11,135384640
2015-12-08,387.78,387.78,382.05,382.59,122396520
2015-12-09,381.81,390.45,380.97,388.2,141983856
2015-12-10,388.27,392.85,388.17,389.63,130469344
2015-12-11,389.36,392.37,388.67,390.38,139698736
2015-12-14,388.35,397.09,386.71,396.7,150254320
2015-12-15,396.69,402.84,396.69,400.11,149661216
2015-12-16,401.12,404.23,401.12,403.1,117604584
2015-12-17,403.82,409.67,403.82,407.08,176608416
2015-12-18,407.58,410.28,406.91,408.81,146212592
2015-12-21,408.78,420.56,408.76,420.41,172393264
2015-12-22,421.46,431.71,421.46,431.48,195668096
2015-12-23,432.26,436.94,432.08,432.83,177841008
2015-12-24,432.48,434.74,426.67,432.98,160736736
2015-12-25,433.74,442.78,433.74,442.76,165604160
2015-12-28,444.42,453.3,407.55,407.77,412728192
2015-12-29,403.18,418.23,397.89,418.1,269793408
2015-12-30,418.61,431.24,416.48,426.66,232889488
2015-12-31,427.17,429.88,423.28,426.41,115754160
2016-01-04,426,426.98,396.85,397.33,160251392
2016-01-05,389.42,409.16,389.11,404.37,206943904
2016-01-06,404.53,408.97,400.72,408.79,162728304
2016-01-07,403.37,403.37,377.74,378.81,48805744
2016-01-08,390.88,394.04,374.25,387.48,199508752
2016-01-11,382.26,382.63,356.09,356.23,220096576
2016-01-12,356.91,364.12,353.18,359.38,120992720
2016-01-13,363.6,368.04,354.91,355.4,121222144
2016-01-14,346.74,366.84,344.43,365.1,134850944
2016-01-15,363.99,365.72,354.91,356.6,123192208
2016-01-18,350.9,362.14,348.92,358.69,94970528
2016-01-19,358.09,371.54,358.09,371.32,130756488
2016-01-20,369.95,371.67,362.26,364.79,125356728
2016-01-21,360.39,366.08,351.24,351.24,128446632
2016-01-22,353.28,357.53,348.49,355.74,104567184
2016-01-25,357.75,361.42,356.71,358.95,88154784
2016-01-26,357.28,357.28,340.44,341.37,127435824
2016-01-27,341.77,343.82,330.06,341.15,135712000
2016-01-28,339.43,343.19,334.78,335.36,93457904
2016-01-29,335.9,346.29,335.67,344.86,103240736
2016-02-01,344.66,345.62,338.42,340.57,75030384
2016-02-02,340.07,349.1,340.07,348.4,81111408
2016-02-03,346.49,349.18,344.09,348.45,63879096
2016-02-04,349.72,354.24,349.72,353.56,86845280
2016-02-05,354.15,356.71,353.89,354.33,72530792
2016-02-15,345.94,352.28,345.55,350.82,66004812
2016-02-16,351.28,358.15,351.28,357.14,86766008
2016-02-17,357.15,360.43,356.84,360.36,83849744
2016-02-18,361.12,364.24,361.12,362.71,109840504
2016-02-19,362.79,363.14,360.47,362.1,70917896
2016-02-22,363.99,368.48,363.95,367.99,103394880
2016-02-23,367.84,368.53,364.07,366.5,69601040
2016-02-24,365.67,369.44,363.77,369.25,93302296
2016-02-25,368.53,368.53,345.11,347.48,168203536
2016-02-26,349.8,353.97,347.84,352.46,87086192
2016-02-29,352.08,352.08,335.45,339.35,105628792
2016-03-01,340.7,346.42,338.34,345.01,70180288
2016-03-02,345,357.99,344.88,357.76,109532952
2016-03-03,357.84,360.71,356.67,356.91,83433152
2016-03-04,356.93,358.86,349.89,352.85,74326720
2016-03-07,354.5,359.45,354.5,357.48,55842308
2016-03-08,358.12,358.22,351.2,358.02,71401464
2016-03-09,355.26,355.58,351.15,352.6,50124636
2016-03-10,352.77,355.04,350.14,350.48,37061120
2016-03-11,349.36,352.68,348.61,351.44,31670844
2016-03-14,352.97,361.23,352.97,358.64,80016592
2016-03-15,358.55,359.53,356.56,358.1,51522584
2016-03-16,358.46,359.39,353.41,354.35,47826648
2016-03-17,354.6,360.99,354.6,359.92,64080032
2016-03-18,360.32,367.87,360.32,367.34,136835872
2016-03-21,369.95,373.52,369.95,373.31,118299576
2016-03-22,372.81,374.14,370.71,372.13,83550216
2016-03-23,371.81,373.72,371.13,373.66,67764440
2016-03-24,373,373.88,370.05,370.11,71213872
2016-03-25,369.51,372.49,369.33,372.37,52164096
2016-03-28,373.03,376.43,371.27,372.14,70406576
2016-03-29,371.58,372.48,366.46,368.36,65699144
2016-03-30,369.21,375,369.21,374.89,79642832
2016-03-31,375.47,376.39,373.9,375.16,62705596
2016-04-01,374.74,375.17,370.76,374.95,64326380
2016-04-05,374.84,378.31,373.9,377.92,76165496
2016-04-06,377.63,379.36,376.75,378.38,62384560
2016-04-07,378.39,379.07,375.58,376.26,64942968
2016-04-08,374.72,374.82,371.3,373.33,68015640
2016-04-11,373.86,378.05,373.86,376.55,60528856
2016-04-12,376.4,377.23,374.2,376.48,44820984
2016-04-13,377.06,381.85,377.06,379.8,96028832
2016-04-14,380.51,381.66,379.27,381.19,53773480
2016-04-15,380.93,381.6,379.97,381,43421216
2016-04-18,380.15,380.15,376.04,377,49931152
2016-04-19,377.39,378.88,376.03,377.25,45097168
2016-04-20,377.57,378.19,365.24,368.78,108108600
2016-04-21,368.76,371.36,367.39,367.4,62444348
2016-04-22,366.89,368.7,365.8,368.64,34171568
2016-04-25,368.46,368.46,364.98,367.7,35688000
2016-04-26,367.74,369.47,366.99,369.3,29792688
2016-04-27,369.29,370.51,368.86,369.06,33581160
2016-04-28,369.06,369.23,365.2,368.38,38301360
2016-04-29,368.23,368.9,367.08,368.31,23155556
2016-05-03,368.55,373.25,367.89,373.19,49569684
2016-05-04,373.05,374.85,372.59,372.92,36766068
2016-05-05,372.97,373.06,371.47,372.84,31785648
2016-05-06,372.72,373.64,366.5,366.68,60027292
2016-05-09,365.58,365.58,359.45,360.04,68363600
2016-05-10,359.61,361.09,357.97,358.58,38382104
2016-05-11,358.86,360.52,353.96,354.17,48460996
2016-05-12,353.45,353.45,347.01,351.76,47207628
2016-05-13,351.53,353.57,349.01,349.85,28608256
2016-05-16,349.66,352.48,347.9,352.22,27262086
2016-05-17,352.47,352.88,350.31,351.68,23349060
2016-05-18,354.25,354.25,341.15,342.76,62874116
2016-05-19,342.63,345.78,334.56,335.34,44640492
2016-05-20,334.76,336.81,330.95,336.43,41786480
2016-05-23,336.92,340.84,336.92,339.68,29899752
2016-05-24,340.12,340.12,335.79,336.57,17069464
2016-05-25,337.68,339.77,335.52,336.69,27894750
2016-05-26,336.18,337.24,330.72,335.49,39129564
2016-05-27,335.35,337.42,334.05,336.3,24609114
2016-05-30,336.31,336.52,333.67,334.57,21361956
2016-05-31,335.03,349.82,334.74,348.66,104016656
2016-06-01,348.74,350.23,348.15,348.7,42034216
2016-06-02,348.48,350.28,347.73,350.14,30124458
2016-06-03,349.98,351.95,349.22,351.34,33230996
2016-06-06,351.67,353.04,350.12,350.96,28900196
2016-06-07,351.06,351.99,350.19,351.06,17394512
2016-06-08,351.22,351.87,349.09,351.46,30271080
2016-06-13,350.06,350.06,340.46,340.64,52376952
2016-06-14,339.94,342.13,338.3,340.53,27419896
2016-06-15,338.1,346.18,336.82,344.88,37185916
2016-06-16,344.94,344.94,340.86,341.56,22548808
2016-06-17,341.44,344.45,341.12,342.05,34961080
2016-06-20,342.22,342.35,338.6,340.74,24472688
2016-06-21,341.87,344.78,339.58,340.24,37316648
2016-06-22,339.93,342.65,339.15,342.6,34078616
2016-06-23,342.51,343.6,341.07,342.55,33936800
2016-06-24,342.64,344.37,336.97,340,55700100
2016-06-27,339.11,343.9,338.96,343.68,42987240
2016-06-28,342.99,345.72,342.4,345.64,45613300
2016-06-29,345.71,347.23,345.71,346.85,41412540
2016-06-30,346.92,347.32,346.04,346.75,27497732
2016-07-01,346.91,348.27,346.46,347.07,27906780
2016-07-04,346.7,351.95,346.46,351.74,57375640
2016-07-05,351.72,353.11,351.72,352.28,42959784
2016-07-06,352.75,353.27,351.68,353.09,38324204
2016-07-07,353.14,353.14,350.15,351.54,42203792
2016-07-08,351.17,351.17,349.67,349.96,26332534
2016-07-11,350.04,352.1,349.55,349.93,40677072
2016-07-12,349.78,352.51,348.2,352.38,50726008
2016-07-13,352.39,353.94,352.2,353.56,35865096
2016-07-14,353.96,354.06,351.66,352.17,30657880
2016-07-15,353.12,354.13,352.72,353.08,38720664
2016-07-18,352.46,352.73,351.03,351.39,29504236
2016-07-19,351.14,351.75,349.98,351.33,27612220
2016-07-20,351.48,352.55,351.33,351.42,24786134
2016-07-21,351.45,353.71,351.45,353.09,35579644
2016-07-22,352.98,353.48,350.83,351.14,26240162
2016-07-25,350.9,351.88,350.18,350.82,26040408
2016-07-26,351.27,352.95,351.06,352.84,34131664
2016-07-27,353.41,354.03,342.53,346.47,100919232
2016-07-28,346.93,347.02,343.2,346.42,79866128
2016-07-29,346.54,346.62,342.64,343.17,50351992
2016-08-01,343.13,343.13,337.57,339.71,51658532
2016-08-02,339.74,341.32,338.74,341.05,33036196
2016-08-03,341.1,343.04,340.56,343,39923408
2016-08-04,342.99,344.35,341.82,344.15,24223236
2016-08-05,344.03,345.15,343.84,344.34,21482646
2016-08-08,344.27,346.23,343.14,346.13,34599612
2016-08-09,346.11,347.55,345.8,347.44,27578128
2016-08-10,347.68,348.35,346.67,346.84,24038648
2016-08-11,346.95,347.38,344.35,344.532,22301118
2016-08-12,344.38,347.06,344.38,346.954,21008486
2016-08-15,346.89,354.73,346.89,354.072,70651776
2016-08-16,354.07,356.45,354.07,355.28,54008488
2016-08-17,354.8,355.72,353.95,355.237,32287868
2016-08-18,355.29,357.62,355.29,356.139,44346776
2016-08-19,355.96,356.31,354.57,356.001,25022060
2016-08-22,356.03,356.78,354.15,354.404,34076972
2016-08-23,354.27,355.48,353.1,353.938,25383984
2016-08-24,354.11,355.02,353.13,353.512,29432402
2016-08-25,352.49,352.72,350.29,352.71,37079820
2016-08-26,352.71,354.42,352.66,353.536,27000952
2016-08-29,353.16,354.59,353.1,354.155,22987358
2016-08-30,354.22,354.83,353.69,354.123,21809584
2016-08-31,353.92,355.12,353.32,354.814,26605800
2016-09-01,354.81,355.07,353.01,353.216,23137690
2016-09-02,352.98,353.92,352.53,353.179,18482950
2016-09-05,353.63,354.88,353.19,353.381,19649826
2016-09-06,353.53,355.67,352.42,355.642,28838760
2016-09-07,355.73,357.04,355.7,356.006,38188032
2016-09-08,356.31,357.06,355.83,356.983,25409688
2016-09-09,356.97,357.4,356.19,356.251,33254152
2016-09-12,352.39,353.83,350.78,351.14,60487712
2016-09-13,352.21,352.62,351.48,352.37,20902124
2016-09-14,351.6,352.83,351.32,352.493,27135712
2016-09-19,352.27,353.89,352.27,353.361,20680006
2016-09-20,353.32,353.45,352.41,352.958,18417212
2016-09-21,353.04,353.54,352.72,353.36,22777204
2016-09-22,354.08,355.87,354.08,354.954,34831600
2016-09-23,355.1,355.48,353.15,353.354,47687280
2016-09-26,353.16,353.27,347.87,348.087,47827496
2016-09-27,347.37,349.44,347.23,349.369,31735384
2016-09-28,349.5,350.76,348.96,350.664,34124876
2016-09-29,351.25,353.63,350.95,353.36,42185100
2016-09-30,352.67,354.2,352.64,354.137,35554976
2016-10-10,355.7,356.98,354.45,356.91,53617496
2016-10-11,357.2,357.94,356.82,357.848,51096040
2016-10-12,356.96,357.74,356.44,357.277,36548148
2016-10-13,357.31,358.95,357.09,358.802,42100348
2016-10-14,358.36,358.57,355.82,357.676,32702112
2016-10-17,357.69,358.73,333.59,335.681,172463040
2016-10-18,337.4,344.29,336.88,344.235,101548224
2016-10-19,344.63,346.79,342.31,342.5,73527144
2016-10-20,342.38,344.38,342.34,343.601,37646244
2016-10-21,343.13,343.93,337.33,339.969,56480584
2016-10-24,341.53,347.56,341.53,347.029,64015796
2016-10-25,347.46,348.22,346.69,348.22,53376248
2016-10-26,347.82,348.12,346.33,346.914,38713864
2016-10-27,346.69,347.24,345.36,346.967,37202736
2016-10-28,347.26,347.57,344.51,344.526,35825648
2016-10-31,343.8,343.8,340.76,342.686,34046116
2016-11-01,342.72,344.94,342.66,344.721,33034480
2016-11-02,344.26,344.9,343.34,343.75,32923920
2016-11-03,343.83,346.37,343.33,345.045,49598272
2016-11-04,345.18,346.52,344.83,345.427,34502660
2016-11-07,345.65,346.29,344.37,345.776,32291892
2016-11-08,346.38,347.64,346.24,346.68,37633912
2016-11-09,346.38,346.99,342.74,344.929,44024888
2016-11-10,346.69,349.92,346.69,349.592,56147112
2016-11-11,349.99,353.24,349.53,352.96,68989776
2016-11-14,351.84,354.44,351.59,353.392,63438412
2016-11-15,353.03,354.53,352.89,354.022,56243748
2016-11-16,353.83,355.4,353.83,354.954,56204596
2016-11-17,354.32,354.65,353.07,354.317,47319752
2016-11-18,353.94,354.16,351.73,351.993,45272932
2016-11-21,351.57,354.25,351.56,353.288,42016232
2016-11-22,353.41,355.56,353.18,355.559,46539944
2016-11-23,355.6,356.12,353.53,354.024,36741044
2016-11-24,353.99,354.86,352.86,353.32,31507716
2016-11-25,352.7,353.61,349.97,353.606,40420360
2016-11-28,353.69,354.59,353.69,354.151,31151972
2016-11-29,354.2,354.2,349.12,349.421,48878724
2016-11-30,349.03,349.37,347.96,348.389,39407404
2016-12-01,348.62,349.97,348.62,349.403,20159022
2016-12-02,349.65,350.06,348.14,348.497,25924756
2016-12-05,347.02,348.86,346.8,347.038,28798272
2016-12-06,347.26,349.69,347.19,348.659,29984848
2016-12-07,348.84,350.83,348.51,350.773,25628700
2016-12-08,351.41,351.49,350.08,350.533,26571868
2016-12-09,349.95,350.27,348.97,349.547,26109920
2016-12-12,349.57,349.75,342.27,342.655,60369584
2016-12-13,342.42,344.75,342.08,344.491,39455788
2016-12-14,344.37,346.46,343.66,344.975,46881664
2016-12-15,344.72,347.02,344.65,345.415,40784732
2016-12-16,345.31,346.82,345.14,346.727,44396524
2016-12-19,346.76,346.76,344.64,344.664,42731784
2016-12-20,344.36,344.42,341.64,342.014,27868980
2016-12-21,342.73,344.13,342.66,343.727,24348594
2016-12-22,343.39,345.52,342.9,345.229,34160488
2016-12-23,344.91,344.98,342.09,342.673,30215312
2016-12-26,341.51,343.26,341.08,343.099,25155308
2016-12-27,343.07,344.29,342.94,343.715,21746672
2016-12-28,343.69,343.83,341.01,341.099,21788492
2016-12-29,341.07,342.59,341.07,341.849,19603548
2016-12-30,341.86,342.67,341.07,341.801,21601566
2017-01-03,341.73,343.94,341.73,343.757,30379540
2017-01-04,343.83,344.83,342.79,344.835,39830192
2017-01-05,345.02,345.51,344.61,345.297,33060444
2017-01-06,344.99,345.23,343.49,343.635,32036468
2017-01-09,343.69,344.65,343.38,344.65,27440908
2017-01-10,344.46,345.17,344.09,344.304,28887468
2017-01-11,344.04,344.13,342.42,342.427,28843564
2017-01-12,342.74,343.38,341.58,341.93,22363142
2017-01-13,342.02,342.08,338.92,339.388,26529044
2017-01-16,338.62,338.86,325.88,330.425,67913112
2017-01-17,330.25,332.27,329.08,332.147,33286506
2017-01-18,331.74,333.41,331.19,332.423,22708584
2017-01-19,331.94,332.8,331.54,332.058,18470464
2017-01-20,331.93,335.83,331.49,334.96,21565388
2017-01-23,335.17,337.74,335.17,337.309,23580116
2017-01-24,337.25,338.28,337.25,337.974,22252760
2017-01-25,337.92,338.66,337.65,338.664,11275519
2017-01-26,338.23,338.95,337.75,338.514,27579300
2017-02-03,338.46,338.58,336.05,336.626,28095920
2017-02-06,335.76,337.84,335.54,337.58,22044744
2017-02-07,337.45,338.26,336.9,337.634,17762942
2017-02-08,337.15,338.9,336.16,338.704,24553284
2017-02-09,338.71,340.49,338.59,340.492,31626830
2017-02-10,340.65,342.47,340.46,341.804,44431864
2017-02-13,342.03,344.59,342.03,344.414,37451756
2017-02-14,344.94,345.02,343.59,344.623,34700464
2017-02-15,344.76,346.55,344.16,344.749,51474864
2017-02-16,344.73,345.89,344.07,345.005,44504112
2017-02-17,344.88,345.89,343.48,343.969,37566012
2017-02-20,343.99,347.65,343.99,347.616,58135464
2017-02-21,347.3,348.84,346.76,348.817,54808704
2017-02-22,348.56,349.09,347.78,349.089,48428296
2017-02-23,348.7,349.29,348,349.067,46026488
2017-02-24,348.78,349.4,345.94,347.932,48378472
2017-02-27,347.99,348.4,345.97,346.2,40306644
2017-02-28,346.28,348.18,346.28,348.013,32605030
2017-03-01,348.08,350.84,347.75,350.076,49934476
2017-03-02,350.28,350.33,347.64,347.771,32565844
2017-03-03,347.22,347.46,346.18,346.868,31699800
2017-03-06,347.13,348.93,346.76,348.529,30309124
2017-03-07,348.98,348.99,347.41,348.156,24435636
2017-03-08,348.06,348.19,346.83,347.046,26897244
2017-03-09,346.65,346.93,344.91,345.802,24978040
2017-03-10,345.57,346.8,345.56,346.705,19065424
2017-03-13,346.64,347.7,345.46,347.705,23277396
2017-03-14,347.67,348.05,346.82,347.116,38208972
2017-03-15,347.23,347.23,345.81,346.283,32138560
2017-03-16,347.18,350.19,347.18,350.135,38414048
2017-03-17,350.29,350.62,348.64,349.182,41975936
2017-03-20,350.04,350.25,348.28,349.777,22519296
2017-03-21,349.79,351.11,349.68,351,23487710
2017-03-22,350,350.57,348.26,349.505,39719468
2017-03-23,349,350.32,335.76,343.373,120240696
2017-03-24,342.52,343.86,340.7,343.531,53198828
2017-03-27,343.98,345.7,342.04,342.081,44858732
2017-03-28,341.55,342.31,340.84,341.495,23778024
2017-03-29,341.35,342.44,339.21,339.477,52834292
2017-03-30,339.06,339.62,334.66,336.724,60466568
2017-03-31,336.68,338.38,336.61,337.413,37251056
2017-04-05,338.61,345.39,338.61,345.302,67446976
2017-04-06,345.37,345.43,343.9,345,39149976
2017-04-07,344.97,345.33,343.77,344.998,29829180
2017-04-10,344.91,345.29,343.76,344.159,34213076
2017-04-11,343.95,344.56,340.66,344.204,44034120
2017-04-12,344.02,344.64,342.82,343.879,30740428
2017-04-13,343.78,344.58,343.33,343.773,22138628
2017-04-14,343.69,344.07,340.32,340.396,35134740
2017-04-17,340.02,340.34,338.09,339.049,27708448
2017-04-18,338.97,341.23,338.97,339.515,20456176
2017-04-19,338.54,338.54,334.15,336.731,49144124
2017-04-20,336.81,337.68,334.97,336.995,25815860
2017-04-21,336.93,338.01,336.5,337.17,15494099
2017-04-24,336.93,336.93,332.43,332.921,28085274
2017-04-25,333.47,334.58,333.12,333.714,24253796
2017-04-26,333.34,335.37,333.02,335.107,24467368
2017-04-27,334.75,336.15,331.63,336.147,33315972
2017-04-28,336.08,336.32,334.57,335.13,23089550
2017-05-02,335.25,335.25,333.1,333.289,22702440
2017-05-03,333.2,334.49,332.47,333.821,21336928
2017-05-04,333.59,335.28,333.17,334.528,19699372
2017-05-05,334.14,334.17,328.84,329.29,45169040
2017-05-08,328.3,328.47,324.55,324.913,32392258
2017-05-09,323.81,325.28,322.51,325.207,27952006
2017-05-10,325.16,326.45,322.41,322.545,22762668
2017-05-11,321.92,322.74,317.88,322.621,31528036
2017-05-12,322.68,323.28,321.33,321.925,20412732
2017-05-15,322.23,323.17,321.61,321.696,14111491
2017-05-16,321.73,325.33,319.04,325.271,28793916
2017-05-17,325.55,327.66,325.32,326.509,22995428
2017-05-18,324.45,326.2,324.28,325.517,14299202
2017-05-19,325.65,326.02,325.06,325.71,10970221
2017-05-22,325.49,325.87,321.17,321.82,17777344
2017-05-23,321.4,321.86,315.99,316.135,28731064
2017-05-24,315.57,316.59,312.91,316.346,23009152
2017-05-25,316.65,320.43,315.23,320.389,25907036
2017-05-26,319.79,321.07,319.79,320.826,14657720
2017-05-31,323.23,324.08,320.91,320.96,33246392
2017-06-01,320.23,320.45,315.02,315.229,26041936
2017-06-02,314.85,317.71,314.22,317.379,19301692
2017-06-05,317.16,318.58,317.11,318.222,12297416
2017-06-06,317.93,318.19,317.3,318.156,9785957
2017-06-07,318.14,323.82,317.94,323.816,32209136
2017-06-08,323.78,324.28,322.8,323.53,18608996
2017-06-09,323.26,325.49,323.15,324.963,26388540
2017-06-12,324,324.02,320.88,321.08,17888168
2017-06-13,321.25,323.62,320.69,323.245,19794750
2017-06-14,322.29,322.5,320.99,321.343,22517480
2017-06-15,321.26,323.37,321.26,323.062,17550670
2017-06-16,323.02,324.2,322.43,322.636,22179916
2017-06-19,322.24,324.11,322.16,324.051,16603683
2017-06-20,324.37,324.86,323.54,323.781,14118325
2017-06-21,324.48,324.81,323.4,324.077,18093894
2017-06-22,324.18,326.08,323.41,323.414,33579292
2017-06-23,322.87,323.49,321.04,323.06,26732726
2017-06-26,323.03,326.36,322.89,326.307,26657642
2017-06-27,326.53,327.1,325.93,327.093,20238720
2017-06-28,326.9,326.98,325.55,325.866,13824012
2017-06-29,325.96,327.08,325.95,327.084,22416054
2017-06-30,326.92,327.27,325.97,327.268,20745172
2017-07-03,327.31,327.88,326.59,327.654,17928876
2017-07-04,327.84,327.99,326.67,327.056,19738628
2017-07-05,327.1,329.59,326.77,329.389,27745448
2017-07-06,329.97,330.68,329,330.237,32627024
2017-07-07,329.68,330.89,329.19,330.737,28199732
2017-07-10,330.98,331.86,329.93,330.08,37839568
2017-07-11,330.02,330.61,327.76,327.949,29835732
2017-07-12,328.24,329.09,326.8,327.841,24521444
2017-07-13,327.55,330.05,327.51,329.642,27804696
2017-07-14,329.35,330.03,329.11,329.756,16135765
2017-07-17,328.96,329.17,321.25,321.634,52199900
2017-07-18,321.47,324.52,321.26,324.437,26458996
2017-07-19,324.57,329.2,324.43,328.954,45739160
2017-07-20,329.07,329.74,328.4,329.293,30582842
2017-07-21,329.2,330.15,328.86,329.58,33036468
2017-07-24,329.94,330.56,329.57,330.551,37097972
2017-07-25,330.47,330.97,328.57,329.366,22675488
2017-07-26,329.8,330.33,328.7,329.813,23571534
2017-07-27,329.57,331.63,329.23,331.356,38624124
2017-07-28,331.69,334.29,331.69,334.287,44238248
2017-07-31,334.94,335.94,334.55,335.83,37288196
2017-08-01,336.01,336.26,334.52,335.42,41849572
2017-08-02,335.36,335.6,333.74,333.953,37137984
2017-08-03,334.36,334.82,333.49,334.08,32039184
2017-08-04,334.18,335.69,333.81,333.952,32855948
2017-08-07,333.86,334.57,333.06,334.539,20239344
2017-08-08,334.71,335.04,334.12,334.76,25451094
2017-08-09,334.72,336.24,334.61,336.241,28765144
2017-08-10,335.96,336.73,334.31,335.491,38048968
2017-08-11,334.75,334.75,331.37,331.505,48391720
2017-08-14,331.72,335.05,331.72,334.927,36794264
2017-08-15,334.52,335.32,334.2,334.529,27457806
2017-08-16,334.45,335.04,333.91,334.748,30618644
2017-08-17,335.51,336.88,335.45,336.88,34421040
2017-08-18,336.29,337.64,335.97,337.544,33346624
2017-08-21,338.15,339.07,337.94,339.075,34044196
2017-08-22,338.98,339.08,337.75,338.079,26708888
2017-08-23,337.83,338.01,336.11,337.184,22012618
2017-08-24,337.78,338.01,336.08,336.444,27074102
2017-08-25,336.51,339.23,336.51,339.151,36689592
2017-08-28,339.06,342.34,339.06,341.933,45818280
2017-08-29,341.59,341.9,340.41,340.806,32239832
2017-08-30,340.7,344.1,340.7,343.623,51184692
2017-08-31,343.6,345.4,343.27,345.204,47048436
2017-09-01,345.69,347.18,344.96,345.064,57233380
2017-09-04,345.61,346.04,344.06,344.603,46531056
2017-09-05,344.93,346.45,344.55,346.448,38442516
2017-09-06,345.98,347.92,345.77,347.834,45816560
2017-09-07,347.63,348.95,347.06,347.438,49519744
2017-09-08,347.9,358.02,347.9,355.512,117940960
2017-09-11,355.41,359.74,355.3,359.713,66811812
2017-09-12,360.2,360.43,357.38,357.907,56865552
2017-09-13,357.63,359.53,357.24,359.53,59004528
2017-09-14,359.39,361.36,357.66,358.038,79480952
2017-09-15,357.86,357.86,354.08,355.204,65531080
2017-09-18,355.02,356.88,354.86,356.263,37602512
2017-09-19,356.78,357.76,356.11,356.494,33819568
2017-09-20,356.78,359.12,354.85,359.117,44331120
2017-09-21,358.83,360.74,358.51,358.705,51648840
2017-09-22,357.81,358.25,355.98,357.818,35482548
2017-09-25,357.71,357.78,354.11,354.203,58540268
2017-09-26,354.46,355.62,354.22,355.422,32842260
2017-09-27,355.36,358.95,355.13,358.954,41028928
2017-09-28,358.74,359.52,358.2,359.304,30940720
2017-09-29,359.45,361.97,359.43,361.635,40464976
2017-10-09,364.15,364.7,362.79,363.16,70443528
2017-10-10,362.82,363.61,361.93,363.482,45376124
2017-10-11,362.96,363.41,362.58,362.882,42082720
2017-10-12,362.77,363.21,357.26,359.021,59671688
2017-10-13,358.98,360.11,358.86,360.098,27645688
2017-10-16,360.36,360.43,356,356.525,40413512
2017-10-17,355.49,356.3,350.83,351.307,52357000
2017-10-18,351.57,352.74,348.66,349.024,43788736
2017-10-19,348.91,349.57,346.76,347.024,33785960
2017-10-20,347.48,352.89,347.4,352.889,51039852
2017-10-23,353.32,353.4,351.43,352.015,36044536
2017-10-24,352.08,352.32,350.82,351.318,22607152
2017-10-25,351.3,354.34,351.13,354.314,32360890
2017-10-26,354.68,356.4,353.98,356.293,42597616
2017-10-27,356.27,356.33,353.07,353.375,31547352
2017-10-30,352.96,353.41,348.6,349.019,52124008
2017-10-31,348.49,351.28,348.49,350.584,38641204
2017-11-01,350.7,351.77,350.45,350.613,31646360
2017-11-02,350.91,351.36,347.61,347.824,36941868
2017-11-03,347.63,348.46,343.74,344.981,37843172
2017-11-06,345.03,346.63,343.22,346.335,33567268
2017-11-07,347.13,348.92,346.09,348.909,33814056
2017-11-08,349.09,350.89,348.64,349.862,36850901
2017-11-09,350.15,352.45,350.15,352.275,43347167
2017-11-10,352.17,352.91,351.86,352.843,34095780
2017-11-13,352.91,354.12,352.42,354.087,44234772
2017-11-14,353.97,355.04,352.02,352.796,50114314
2017-11-15,352.4,352.4,349.91,350.003,35091136
2017-11-16,349.68,351.01,349.54,349.618,28426642
2017-11-17,349.37,350.4,341.63,342.103,51968264
2017-11-20,340.91,342.76,336.93,342.701,38524808
2017-11-21,342.27,343.59,341.78,343.074,29098720
2017-11-22,343.06,345.42,342.74,344.224,29825868
2017-11-23,344.81,344.91,340.21,340.235,35087812
2017-11-24,339.6,342.13,339.59,341.776,26192376
2017-11-27,342.06,342.27,337.05,337.321,25934516
2017-11-28,337.23,340.58,337.23,340.548,19704708
2017-11-29,341.06,341.84,339.57,341.534,24534140
2017-11-30,341.81,341.97,339.92,341.38,26565866
2017-12-01,340.74,342.91,340.54,342.569,15150120
2017-12-04,342.99,343.02,340.27,341.035,21440268
2017-12-05,340.89,341.17,332.77,333.49,38959172
2017-12-06,332.67,334.7,331.17,334.513,27287932
2017-12-07,333.95,334.46,332.26,332.578,14750753
2017-12-08,332.7,335.76,332.36,335.354,18001072
2017-12-11,335.73,338.15,335.7,338.087,19641152
2017-12-12,338.21,338.29,336.26,336.835,14793578
2017-12-13,336.75,337.53,335.61,337.384,18296654
2017-12-14,337.29,337.65,336.05,336.755,12355670
2017-12-15,336.79,337.16,334.8,336.651,21658622
2017-12-18,336.35,337.91,336.27,337.153,16893344
2017-12-19,337.27,338.34,336.77,338.317,13084813
2017-12-20,338.04,338.42,336.11,336.612,12254187
2017-12-21,336.57,338.48,335.79,337.629,19487164
2017-12-22,337.76,338.22,337.33,337.713,10838752
2017-12-25,337.74,338.3,335.54,335.957,15300305
2017-12-26,335.89,337.76,335.89,337.747,15347531
2017-12-27,338.12,339.07,337.37,338.167,17786060
2017-12-28,338.32,340.78,338.06,340.55,22068184
2017-12-29,340.78,341.93,340.78,341.813,16134954
2018-01-02,342.15,344.87,342,344.821,24903388
2018-01-03,345.08,346.38,345,345.415,27826600
2018-01-04,345.46,347.68,345.04,347.633,24922908
2018-01-05,347.18,347.53,346.41,346.61,25655936
2018-01-08,347,348.47,346.86,348.026,35494496
2018-01-09,348.11,348.55,346.68,347.191,19324756
2018-01-10,346.87,347.25,344.03,345.587,26111204
2018-01-11,345.15,345.17,343.65,345.148,24131820
2018-01-12,345.22,346.04,344.88,345.444,24860084
2018-01-15,345.58,345.58,340.84,341.381,28703956
2018-01-16,341.27,344.63,341.27,344.5,24414132
2018-01-17,344.47,345.53,343.12,344.879,27090172
2018-01-18,345.21,346.91,345.07,346.344,22036958
2018-01-19,346.82,347.82,346.1,346.586,23543316
2018-01-22,346.39,347.13,345.7,346.457,34551896
2018-01-23,346.56,347.04,343.45,344.104,37682892
2018-01-24,344.44,346.15,344.13,346.117,26940440
2018-01-25,346.25,347.82,346.25,347.445,38768436
2018-01-26,346.95,348.38,346.83,347.886,24242058
2018-01-29,347.83,349.65,346.62,347.008,39655304
2018-01-30,346.75,347.87,346.7,347.12,23544882
2018-01-31,346.32,346.81,343.97,344.747,37696648
2018-02-01,345.04,346.75,335.75,335.825,64851928
2018-02-02,334.74,339.24,333.06,339.141,50839912
2018-02-05,336.42,338.88,335.71,338.459,32161308
2018-02-06,334.31,335.52,327.67,327.842,62749596
2018-02-07,332.34,332.71,325.54,326.667,42894376
2018-02-08,326.01,328,324.64,325.86,37744896
2018-02-09,319.64,320.54,312.81,316.055,64757080
2018-02-12,319.15,321.27,317.88,320.642,30867444
2018-02-13,322.31,325.13,322.31,322.895,29609598
2018-02-14,322.95,324.02,321.26,324.019,18289188
2018-02-22,325.9,327.47,325.56,327.254,25242708
2018-02-23,327.21,328.45,326.18,328.452,24893054
2018-02-26,329.38,330.88,327.9,330.751,28958132
2018-02-27,330.45,330.45,327.68,328.063,35258424
2018-02-28,327.05,328.78,325.94,327.927,30187908
2018-03-01,327.04,329.34,326.43,329.273,35355200
2018-03-02,328.43,328.58,327.66,328.329,25504374
2018-03-05,327.97,328.92,325.53,326.07,27680020
2018-03-06,326.31,329.31,326.02,329.309,29690212
2018-03-07,328.75,329.4,327.64,327.784,19222940
2018-03-08,327.83,328.63,327.43,328.632,15115643
2018-03-09,328.44,330.96,328.06,330.716,26054292
2018-03-12,333.16,336.78,333.16,336.784,51480972
2018-03-13,336.63,336.63,334.94,335.105,28025922
2018-03-14,335.12,335.16,334.25,334.384,26645406
2018-03-15,333.32,333.77,332.22,333.719,26118176
2018-03-16,333.99,334.28,330.33,331.349,36538440
2018-03-19,330.71,331.17,328.95,329.307,27846328
2018-03-20,328.16,329.52,326.76,329.49,27027084
2018-03-21,329.38,331.39,327.97,328.046,29417356
2018-03-22,328.7,329.59,327.53,329.162,21308968
2018-03-23,323.18,325.5,317.25,320.368,63066156
2018-03-26,317.77,321.46,316.04,321.463,26776762
2018-03-27,323.68,325.65,323.68,324.671,26593848
2018-03-28,323.31,324.39,322.24,322.523,14698646
2018-03-29,322.68,324.83,321.67,324.767,21718944
2018-03-30,324.96,327.08,324.46,326.868,21961642
2018-04-02,326.79,328.19,326.64,327.397,22980244
2018-04-03,325.79,326.29,324.25,326.004,19916424
2018-04-04,326.33,327.07,325.12,325.355,19616024
2018-04-09,324.11,325.57,323.69,325.15,20180904
2018-04-10,325.29,326.45,324.6,325.617,22623416
2018-04-11,326.78,327.52,326.41,326.699,20984810
2018-04-12,326.74,326.74,325.2,325.914,15075002
2018-04-13,326.05,327.19,325.8,326.459,19302624
2018-04-16,325.88,325.88,321.7,323.109,25932806
2018-04-17,323.46,324.05,320.39,320.766,23397338
2018-04-18,321.46,321.86,317.52,320.36,31622832
2018-04-19,320.69,322.42,320.34,322.059,21605324
2018-04-20,321.49,321.7,318.28,318.622,21361920
2018-04-23,318.48,319.05,315.28,316.715,21688856
2018-04-24,317.42,321.11,317.37,320.953,22486156
2018-04-25,320.25,320.6,319.61,320.316,13620023
2018-04-26,320.42,320.44,317.45,317.797,14047867
2018-04-27,317.35,319.03,316.99,318.892,20544572
2018-05-02,318.79,318.79,314.8,316.027,19280556
2018-05-03,315.83,317.2,314.32,317.135,18888648
2018-05-04,317.21,317.33,316.03,316.528,10962361
2018-05-07,316.43,319.85,316.43,319.848,20315416
2018-05-08,319.66,321.34,319.66,321.294,20751244
2018-05-09,320.84,321.28,320.07,320.914,16469055
2018-05-10,321.16,322.51,321.16,321.997,19601802
2018-05-11,322.24,322.38,321.15,321.412,15766194
2018-05-14,321.2,321.85,320.69,320.997,20901904
2018-05-15,321.18,321.74,320.26,320.947,22324180
2018-05-16,320.86,321.52,320.29,320.315,20133564
2018-05-17,319.9,320.38,318.11,318.493,22433040
2018-05-18,318.3,320.23,318.23,319.914,22694280
2018-05-21,320.45,321.99,320.45,321.387,22756282
2018-05-22,321.48,321.48,320.16,321.248,12135306
2018-05-23,320.83,320.93,318.55,318.561,23093896
2018-05-24,318.73,319.08,317.72,317.946,22754130
2018-05-25,318.16,318.3,316.49,316.686,33578564
2018-05-28,316.3,317.48,315.26,316.447,25082906
2018-05-29,316.47,317.48,316.3,316.523,19652804
2018-05-30,314.31,314.46,309.04,309.199,39682168
2018-05-31,310.48,312.16,307.05,309.065,118977744
2018-06-01,308.53,309.2,304.17,304.567,25325864
2018-06-04,304.94,306.91,304.94,306.011,21381008
2018-06-05,305.83,309.83,305.83,309.694,17222866
2018-06-06,309.62,310.49,309.38,309.794,13320256
2018-06-07,309.83,311,309.55,309.764,15278151
2018-06-08,309.4,309.45,307.01,308.628,14377959
2018-06-11,307.77,308.07,306.53,306.963,12383732
2018-06-12,306.45,309.18,306.03,309.18,19222528
2018-06-13,308.91,309.17,307.79,307.968,16141375
2018-06-14,307.74,309.36,306.87,307.611,21311360
2018-06-15,307.12,307.3,302.33,303.265,40134968
2018-06-19,300.75,300.75,284.22,287.009,51851548
2018-06-20,287.23,291.15,286.7,289.897,22604334
2018-06-21,289.74,292.04,285.5,285.735,23046732
2018-06-22,285.27,289.69,284.96,289.63,20796408
2018-06-25,290.58,291.18,287.88,288.295,15017747
2018-06-26,286.53,289.14,285.75,288.261,17960184
2018-06-27,288.37,290.17,287.61,288.072,14924628
2018-06-28,287.93,289.8,287.69,287.968,13910127
2018-06-29,288.43,295.16,288.43,295.001,26237610
2018-07-02,294.73,295.23,290.17,291.461,16451126
2018-07-03,290.81,292.46,288.13,292.437,16395449
2018-07-04,292.5,292.5,289.26,289.404,12424753
2018-07-05,289.48,290.1,286.69,286.816,15839492
2018-07-06,287.05,288.17,283.49,286.692,20154588
2018-07-09,286.97,291.01,286.97,291.013,18750972
2018-07-10,291.36,291.9,290.45,291.897,14622153
2018-07-11,290.11,290.11,285.23,286.762,18493904
2018-07-12,286.78,292.45,286.78,292.448,21988508
2018-07-13,292.83,292.83,291.82,292.608,14388047
2018-07-16,290.68,291.97,290.63,290.935,18070660
2018-07-17,290.54,290.54,288.74,289.993,12317048
2018-07-18,289.15,289.8,288.13,288.494,13146154
2018-07-19,288.43,288.55,286.31,286.623,12434514
2018-07-20,285.87,287.86,284.32,287.719,17560444
2018-07-23,286.96,289.44,286.62,289.438,22223920
2018-07-24,289.15,292.96,289.15,292.777,29416782
2018-07-25,292.99,293.73,292.68,293.307,18088272
2018-07-26,293.28,294.16,292.38,293.093,23775378
2018-07-27,293.65,294.23,293.26,293.543,22440688
2018-07-30,293.36,294.16,291.65,292.321,23675762
2018-07-31,292.28,293.21,292.13,292.928,19549486
2018-08-01,293.15,295.08,291.65,291.789,27664004
2018-08-02,291.61,291.61,282.79,286.928,37597552
2018-08-03,286.93,287.22,285.18,285.267,24463136
2018-08-06,284.24,285.9,280.61,280.609,22726386
2018-08-07,281.48,286.52,281.44,286.205,23314876
2018-08-08,287.05,288.53,284.15,284.56,32686250
2018-08-09,284.46,288.98,284.24,288.555,23397380
2018-08-10,288.63,290.08,288.39,289.307,19141562
2018-08-13,288.46,288.91,286.5,288.807,18978636
2018-08-14,289.02,289.83,288.27,289.549,21005452
2018-08-15,289.41,290.38,286.29,286.352,28221368
2018-08-16,285.11,286.7,283.65,284.906,23273116
2018-08-17,286.62,286.66,282.98,283.138,20455280
2018-08-20,283.55,284.84,280.64,283.354,22946408
2018-08-21,283.64,286.55,283.47,286.24,19752912
2018-08-22,286.49,286.76,285.35,285.533,14021994
2018-08-23,285.69,286.65,284.49,286.338,14259010
2018-08-24,285.98,286.1,284.75,285.345,10420477
2018-08-27,286.12,289.38,286.03,289.263,21443316
2018-08-28,289.78,290.16,288.99,289.349,13129867
2018-08-29,288.81,289.41,288.18,288.492,18300982
2018-08-30,288.64,289.04,287.11,287.607,17784144
2018-08-31,287.78,287.78,285.41,287.25,20884524
2018-09-03,287.05,287.27,284.9,286.553,14306638
2018-09-04,286.56,289.04,286.56,289.039,17666968
2018-09-05,289.03,289.03,286.41,286.623,13298642
2018-09-06,286.23,287.32,285.34,285.337,12309270
2018-09-07,286.1,287.86,285.3,285.702,12824880
2018-09-10,285.34,285.39,282.24,282.325,16476763
2018-09-11,282.21,282.58,280.47,281.376,18340068
2018-09-12,280.99,281.34,279.6,279.956,13271127
2018-09-13,281.51,282.65,279.8,282.647,14038076
2018-09-14,282.55,283.08,281.57,281.88,9383571
2018-09-17,281.58,281.69,279.64,279.836,10182416
2018-09-18,279.79,282.95,279.51,282.934,17685200
2018-09-19,282.75,286.03,282.43,285.327,22159640
2018-09-20,285.27,285.98,284.41,284.529,12349789
2018-09-21,285,288.13,284.82,288.605,23863246
2018-09-25,286.66,287.24,285.86,287.245,14071722
2018-09-26,286.85,289.65,286.73,288.723,23042608
2018-09-27,288.12,289.21,287.82,288.708,18744532
2018-09-28,288.05,290.56,288.05,290.203,30506108
2018-10-08,287.23,287.23,283.43,283.434,32928296
2018-10-09,284.51,285.74,283.95,284.813,17711228
2018-10-10,286.13,286.56,283.83,285.078,20521748
2018-10-11,278.69,281.77,269.87,271.15,60149176
2018-10-12,270.67,273.19,265.9,272.509,33192228
2018-10-15,273.15,273.72,269.56,269.992,17008134
2018-10-16,269.77,271.01,260.59,260.772,27890360
2018-10-17,264.67,265.46,259.03,262.58,23073184
2018-10-18,262.14,262.14,255.05,255.663,25634974
2018-10-19,254.46,262.43,253.27,261.759,29041968
2018-10-22,263.97,275.46,263.97,274.01,51668235
2018-10-23,274.16,274.18,268.54,269.942,32226378
2018-10-24,268.94,272.52,268.85,270.666,24026148
2018-10-25,265.41,269.74,265.02,269.736,26421832
2018-10-26,270.52,272.01,269.37,270.443,16459796
2018-10-29,269.89,270.25,265.82,266.612,12967420
2018-10-30,266.5,270.67,264.78,269.57,18105166
2018-10-31,270.19,274.07,269.95,273.787,25831719
2018-11-01,274.46,275.27,273.01,273.317,23644792
2018-11-02,275.9,277.44,274.23,277.443,32196529
2018-11-05,276.37,279.29,276.17,277.992,36120644
2018-11-06,277.89,277.89,275.51,277.842,41900243
2018-11-07,277.41,277.66,275.96,276.252,29436525
2018-11-08,277.05,277.99,275.81,275.919,30702118
2018-11-09,275.44,275.44,273.49,273.773,30094074
2018-11-12,273.28,276.58,272.89,276.544,28205290
2018-11-13,275.4,280.44,274.65,279.385,47488164
2018-11-14,279.44,282.14,278.81,280.273,48951625
2018-11-15,280.29,284.48,279.76,284.481,54336127
2018-11-16,284.92,289.6,284.13,287.558,75443140
2018-11-19,286.96,287.83,285.06,287.685,50092299
2018-11-20,285.44,285.44,281.5,281.785,45669818
2018-11-21,279.7,283.43,279.43,283.434,32542448
2018-11-22,283.35,284.26,282,283.666,19251034
2018-11-23,282.99,283,276.26,277.161,45535626
2018-11-26,276.18,277.53,275.19,276.049,24448201
2018-11-27,276.67,278.13,276.62,277.228,23264655
2018-11-28,277.35,279.5,275.91,279.498,25407120
2018-11-29,280.05,280.52,277.53,278.114,24656678
2018-11-30,277.23,279.77,277.23,279.419,52844274
2018-12-03,283.95,284.79,282.61,284.321,40650151
2018-12-04,284.24,285.18,283.82,285.18,25679293
2018-12-05,282,283.56,281.9,282.715,30686111
2018-12-06,281.97,282.07,279.71,280.496,22548106
2018-12-07,280.65,280.94,279.86,280.684,12877095
2018-12-10,280.21,280.21,277.83,278.291,18135114
2018-12-11,278.75,278.93,278.15,278.924,14474882
2018-12-12,279.33,279.85,278.87,279.849,16422967
2018-12-13,279.99,283.1,279.79,282.298,20246262
2018-12-14,282.23,282.23,279,279.402,15664014
2018-12-17,278.54,279.16,277.36,278.738,12744224
2018-12-18,278.33,279.02,276.34,277.336,13796352
2018-12-19,277.26,277.71,276.37,276.795,10784158
2018-12-20,276.28,276.87,275.54,276.334,15070244
2018-12-21,276,276.16,273.03,273.145,19842732
2018-12-24,273.11,274.34,272.94,274.159,14454181
2018-12-25,273.75,273.75,269.06,271.833,23030827
2018-12-26,271.64,272.25,270.34,271.142,17653143
2018-12-27,274.07,274.15,270.16,270.236,16554012
2018-12-28,270.27,271.73,270.06,271.054,16636296
2019-01-02,271.35,271.76,269.36,269.905,19251768
2019-01-03,270.05,271.36,268.03,268.657,31214570
2019-01-04,267.53,273.01,266.5,273.006,35735669
2019-01-07,274.33,276.15,274.02,276.147,40161018
2019-01-08,275.97,275.97,274.12,274.827,31117127
2019-01-09,274.73,277.5,274.66,275.926,38999084
2019-01-10,275.97,276.31,275.04,275.475,28125593
2019-01-11,275.36,276.15,275.2,276.152,31827179
2019-01-14,275.97,276.17,275.06,275.352,14049470
2019-01-15,275.03,277.77,274.94,277.769,24908773
2019-01-16,277.54,277.72,276.73,277.026,22168575
2019-01-17,276.92,277.94,276.6,276.924,26032238
2019-01-18,276.96,277.79,276.39,277.792,25489514
2019-01-21,277.62,278.71,277.48,278.106,18083433
2019-01-22,277.99,278.29,276.62,277.437,21415526
2019-01-23,277.05,277.22,276.59,277.192,15740473
2019-01-24,276.51,276.83,275.72,276.492,25915106
2019-01-25,276.46,277.16,274.97,275.592,20748360
2019-01-28,276.01,277.04,275.46,275.988,15348643
2019-01-29,275.79,275.84,272.16,274.988,24261228
2019-01-30,274.47,274.5,272.71,273.303,18184061
2019-01-31,273.07,273.67,271.26,272.114,35113292
2019-02-01,272.24,275.32,272.01,275.316,22903058
2019-02-11,275.23,278.34,275.18,277.934,29228577
2019-02-12,277.78,279.22,277.72,278.907,30173936
2019-02-13,279.04,282.07,278.49,281.7,42885331
2019-02-14,281.75,282.78,281.02,282.171,38537488
2019-02-15,282.24,282.24,280.24,280.789,29241814
2019-02-18,281.07,286.21,281.07,286.209,46964511
2019-02-19,286.26,287.654,285.206,286.33,47615146
2019-02-20,286.295,286.72,285.285,286.327,32081700
2019-02-21,286.323,288.923,285.951,286.558,58669400
2019-02-22,286.571,289.577,285.917,289.577,57400000
2019-02-25,290.495,303.215,290.495,302.886,134532600
2019-02-26,304.201,305.786,301.289,301.296,132645100
2019-02-27,300.027,303.243,298.323,300.17,91010000
2019-02-28,300.395,301.765,297.832,298.664,70111000
2019-03-01,298.588,301.075,298.267,301.075,49986100
2019-03-04,302.074,307.753,302.074,304.894,95448500
2019-03-05,304.521,309.372,303.653,309.304,83296700
2019-03-06,309.629,311.436,307.958,311.41,85005700
2019-03-07,311.67,313.116,309.622,311.825,101709000
2019-03-08,308.597,309.39,300.967,301.144,97239800
2019-03-11,300.765,306.601,300.765,306.579,60204200
2019-03-12,307.181,310.049,305.961,307.41,75295900
2019-03-13,307.545,308.35,303.111,303.829,78543400
2019-03-14,303.249,304.193,299.151,300.426,68145000
2019-03-15,300.918,306.809,300.918,304.644,77155000
2019-03-18,304.738,306.412,302.439,306.412,53432600
2019-03-19,306.404,307.091,305.14,305.215,34293400
2019-03-20,305.248,305.937,302.484,305.101,42223600
2019-03-21,305.446,309.218,305.446,307.559,60141100
2019-03-22,307.876,309.079,306.505,309.078,50887700
2019-03-25,307.162,308.446,305.209,305.882,50170700
2019-03-26,306.359,306.934,301.063,301.364,51247800
2019-03-27,301.505,302.815,300.574,302.071,33854400
2019-03-28,301.91,303.464,301.156,301.615,26846500
2019-03-29,301.339,306.784,301.194,306.784,48347400
2019-04-01,308.413,314.259,308.413,313.824,82291800
2019-04-02,314.701,315.703,313.501,313.883,56291200
2019-04-03,313.676,318.379,312.746,318.379,67470400
2019-04-04,319.672,320.997,317.167,318.413,78239900
2019-04-08,319.01,320.638,315.484,318.382,73059600
2019-04-09,318.402,318.402,315.575,317.225,41651300
2019-04-10,317.385,318.506,315.108,316.076,44594900
2019-04-11,316.465,316.577,312.042,312.773,38384600
2019-04-12,312.532,313.939,311.595,313.252,28206300
2019-04-15,314.347,317.337,313.123,313.136,30524500
2019-04-16,312.888,317.255,312.154,317.245,30109200
2019-04-17,317.398,318.559,316.516,318.035,24772400
2019-04-18,318.087,319.399,317.513,318.986,27525100
2019-04-19,318.942,319.986,317.616,319.963,24494300
2019-04-22,319.921,320.225,316.105,316.204,34672300
2019-04-23,315.516,316.323,314.153,314.684,34674600
2019-04-24,314.717,316.282,313.188,316.282,28271600
2019-04-25,316.245,316.527,312.282,312.311,41151700
2019-04-26,311.889,313.586,311.629,312.496,30877500
2019-04-29,312.391,312.61,308.914,310.087,43324300
2019-04-30,309.935,312.578,309.935,311.753,20908400
2019-05-06,307.551,307.551,294.039,295.892,66958100
2019-05-07,296.18,300.262,296.034,298.148,26268700
2019-05-08,296.546,298.768,294.178,294.785,27273100
2019-05-09,294.425,295.606,293.801,294.395,19088900
2019-05-10,294.659,299.741,294.659,299.571,30968200
2019-05-13,298.213,298.213,296.084,296.251,16836700
2019-05-14,295.556,296.476,294.363,294.493,16840000
2019-05-15,294.5,298.808,294.5,298.326,16744200
2019-05-16,298.393,299.052,297.757,298.539,14889300
2019-05-17,298.502,298.899,292.447,292.684,23085200
2019-05-20,291.843,292.022,288.573,289.595,23745300
2019-05-21,289.613,293.178,289.613,293.074,17491800
2019-05-22,293.124,293.186,290.682,291.526,11871000
2019-05-23,291.677,291.677,287.367,287.846,19038300
2019-05-24,287.504,288.61,284.959,285.773,16859000
2019-05-27,285.593,291.139,285.593,290.651,16493400
2019-05-28,290.421,293.663,290.421,290.527,38038300
2019-05-29,291.05,292.148,290.184,291.408,14778900
2019-05-30,289.598,289.851,287.759,289.267,14996200
2019-05-31,289.274,289.69,287.973,288.083,14028300
2019-06-03,284.769,288.018,283.151,283.936,17685700
2019-06-04,284.018,285.315,281.757,281.779,14187800
2019-06-05,281.883,284.087,281.77,282.466,17976600
2019-06-06,282.517,282.517,280.013,280.125,15402300
2019-06-10,280.104,281.945,279.936,281.316,11888200
2019-06-11,281.65,289.212,281.65,289.028,31853300
2019-06-12,288.644,288.97,287.1,287.656,16064500
2019-06-13,287.504,288.855,286.322,288.737,15789800
2019-06-14,289.127,291.448,287.342,288.17,16650200
2019-06-17,288.3,289.172,287.403,287.87,17096300
2019-06-18,288.121,288.604,287.19,287.72,14555000
2019-06-19,289.405,292.332,289.261,289.707,18594400
2019-06-20,289.93,293.414,289.625,292.925,23806300
2019-06-21,293.102,297.783,293.102,297.783,35992100
2019-06-24,297.832,298.691,297.186,298.117,20422100
2019-06-25,297.995,298.334,294.183,297.212,22946300
2019-06-26,297.13,297.169,295.847,295.847,16642800
2019-06-27,295.81,297.898,295.367,297.071,16893200
2019-06-28,296.748,297.131,295.66,296.904,20731100
2019-07-01,298.276,301.723,298.276,301.723,31763700
2019-07-02,301.741,302.466,300.933,302.153,21995200
2019-07-03,301.79,301.79,299.406,300.365,16716400
2019-07-04,300.433,301.368,299.168,299.819,13976300
2019-07-05,299.686,300.186,295.614,296.635,18914300
2019-07-08,296.47,296.47,287.792,288.961,33153900
2019-07-09,288.655,290.361,288.042,289.936,14202700
2019-07-10,290.107,290.776,285.46,286.477,18300900
2019-07-11,286.861,289.76,286.861,287.446,15441700
2019-07-12,287.556,290.184,287.556,290.082,19333900
2019-07-15,290.195,291.937,288.485,291.715,13866900
2019-07-16,291.342,291.811,289.786,290.722,12090600
2019-07-17,290.605,291.297,289.937,290.524,9068500
2019-07-18,289.403,289.711,288.298,288.69,10614400
2019-07-19,288.507,291.172,288.507,289.979,12266600
2019-07-22,290.198,290.62,286.911,287.243,14406300
2019-07-23,287.097,288.101,286.791,287.382,7779600
2019-07-24,287.458,289.714,287.458,288.702,11996300
2019-07-25,288.731,289.135,286.696,287.78,17209200
2019-07-26,287.406,288.007,286.979,287.779,10588600
2019-07-29,287.696,288.14,286.282,287.255,8825100
2019-07-30,286.927,288.544,286.891,287.576,14947300
2019-07-31,287.105,287.303,281.425,281.425,25267300
2019-08-01,281.817,281.817,276.907,277.592,22001600
2019-08-02,275.393,275.944,273.377,274.325,21327700
2019-08-05,273.865,273.865,263.139,263.59,33217300
2019-08-06,260.597,261.828,255.591,259.978,40296800
2019-08-07,260.337,262.771,259.879,260.221,20202400
2019-08-08,260.958,263.429,260.958,262.961,18813200
2019-08-09,263.164,264.422,259.744,259.831,14863400
2019-08-12,259.661,262.682,259.661,262.669,12600700
2019-08-13,262.265,262.265,259.242,259.736,12988700
2019-08-14,260.413,262.511,260.413,260.566,14493900
2019-08-15,257.966,259.084,256.2,258.874,15878700
2019-08-16,258.945,261.485,258.898,260.607,17439300
2019-08-19,261.232,265.898,261.232,265.898,21953200
2019-08-20,266.028,266.839,264.348,264.602,17720800
2019-08-21,264.729,265.409,264.198,264.809,20403200
2019-08-22,264.847,265.492,263.661,264.335,15678700
2019-08-23,264.54,265.287,263.936,264.631,13756500
2019-08-26,262.503,262.503,260.418,261.202,18285600
2019-08-27,261.317,264.469,261.317,263.284,25810500
2019-08-28,263.585,263.705,262.304,262.46,16618300
2019-08-29,262.487,263.1,262.006,262.691,16091200
2019-08-30,263.055,263.932,260.459,261.685,12908200
2019-09-02,261.701,265.82,261.663,265.418,17597800
2019-09-03,265.582,266.732,265.209,266.235,17480100
2019-09-04,266.373,267.583,265.808,266.853,18869400
2019-09-05,267.776,271.747,267.776,270.622,34189300
2019-09-06,270.751,271.39,270.199,271.372,21468300
2019-09-09,272.574,275.189,272.139,275.187,27515500
2019-09-10,275.264,275.264,273.531,274.824,21681500
2019-09-11,274.884,276.195,274.709,275.263,25840000
2019-09-12,275.398,276.212,273.461,274.769,16773500
2019-09-16,275.568,276.472,274.851,275.319,14886200
2019-09-17,275.369,275.504,270.413,270.712,22107800
2019-09-18,270.708,271.979,270.708,271.631,16297500
2019-09-19,271.53,272.393,270.75,272.393,11964000
2019-09-20,272.466,274.239,272.466,273.34,22250600
2019-09-23,273.312,273.312,271.923,273.074,13868700
2019-09-24,272.933,274.78,272.819,273.733,15357500
2019-09-25,273.627,273.631,271.381,272.197,15111000
2019-09-26,271.974,272.271,268.644,269.247,21302800
2019-09-27,268.988,270.446,268.947,270.413,10351100
2019-09-30,270.215,271.666,270.035,270.671,11088300
2019-10-08,270.714,271.272,269.046,269.644,13535300
2019-10-09,269.402,269.402,267.777,268.64,8676200
2019-10-10,268.617,269.357,267.855,268.301,16155900
2019-10-11,268.627,269.326,267.947,269.125,11941700
2019-10-14,269.649,272.202,269.649,271.133,15524200
2019-10-15,271.081,271.081,269.29,269.942,8367500
2019-10-16,270.357,270.794,269.431,270.112,14755900
2019-10-17,270.121,270.148,266.142,267.158,12861300
2019-10-18,267.138,267.565,263.657,263.82,14858600
2019-10-21,263.847,264.003,262.627,263.604,12588100
2019-10-22,263.567,265.629,263.567,265.627,11212700
2019-10-23,265.647,265.953,263.748,264.32,9462600
2019-10-24,264.282,264.904,263.694,264.707,8373700
2019-10-25,264.696,265.03,261.756,263.606,11202600
2019-10-28,263.881,265.84,263.881,265.814,13484200
2019-10-29,265.789,265.789,262.658,263.154,10230800
2019-10-30,262.961,263.27,261.356,262.044,9293400
2019-10-31,261.745,262.59,260.535,260.535,13350600
2019-11-01,260.445,262.115,259.857,261.99,14742300
2019-11-04,261.781,263.94,261.645,263.698,14788000
2019-11-05,263.999,264.685,263.006,264.685,15242700
2019-11-06,264.67,264.778,262.491,263.134,17735900
2019-11-07,263.063,264.355,262.958,264.344,10272500
2019-11-08,264.553,265.183,263.645,263.661,12180400
2019-11-11,263.663,263.663,258.914,259.861,14176800
2019-11-12,259.881,260.291,257.963,259.583,11214100
2019-11-13,259.361,259.361,257.484,258.598,8811600
2019-11-14,258.279,258.903,257.38,258.175,9050000
2019-11-15,258.237,258.237,255.22,255.22,10581300
2019-11-18,255.157,255.866,254.199,254.863,12376500
2019-11-19,254.806,256.898,254.517,256.898,12337600
2019-11-20,256.609,257.037,255.768,255.948,9868400
2019-11-21,255.939,256.009,254.446,255.028,7639600
2019-11-22,254.908,256.18,252.432,252.916,15432900
2019-11-25,253.03,255.198,253.03,254.413,20447500
2019-11-26,254.436,255.217,245.502,246.375,42186700
2019-11-27,246.196,248.96,246.196,248.117,17149700
2019-11-28,248.095,248.697,245.151,245.958,12266100
2019-11-29,245.888,245.888,235.459,237.831,33734800
2019-12-02,237.989,239.082,236.536,236.822,14745400
2019-12-03,236.93,238.602,235.809,238.581,12466600
2019-12-04,238.485,238.714,236.732,237.554,12370200
2019-12-05,237.575,241.603,237.575,241.603,17435300
2019-12-06,241.509,243.446,241.509,243.441,12112000
2019-12-09,243.717,245.198,243.717,244.704,16564400
2019-12-10,245.135,245.144,244.077,244.625,10505500
2019-12-11,244.493,245.332,243.749,244.162,10682300
2019-12-12,244.094,244.094,241.849,242.742,9927300
2019-12-13,242.903,245.922,242.903,245.922,20337200
2019-12-16,245.875,247.7,245.875,247.12,29487100
2019-12-17,247.328,253.786,247.328,252.914,41868100
2019-12-18,253.257,254.132,252.015,252.301,24547900
2019-12-19,252.619,253.359,252.025,253.107,21114400
2019-12-20,253.051,255.222,252.797,254.495,28899800
2019-12-23,254.766,254.766,250.875,251.985,19245800
2019-12-24,251.768,252.802,251.48,252.752,14893100
2019-12-25,252.97,253.426,252.272,253.381,15199800
2019-12-26,253.429,254.325,253.235,254.325,15978600
2019-12-27,254.401,255.556,253.853,254.226,19397300
2019-12-30,254.275,256.364,253.05,256.364,21579000
2019-12-31,256.175,256.824,255.503,256.82,20582000
2020-01-02,257.523,261.17,257.523,261.123,26538500
2020-01-03,261.051,261.761,260.242,261.761,17194700
2020-01-06,261.55,262.819,260.232,261.539,21298800
2020-01-07,261.733,264.156,261.558,264.156,24292300
2020-01-08,264.008,264.008,261.418,262.282,25480500
2020-01-09,262.314,264.249,262.314,264.08,21066100
2020-01-10,264.276,264.536,262.354,263.44,15135200
2020-01-13,262.15,262.15,259.35,261.262,22202400
2020-01-14,261.277,262.03,260.178,260.65,16782000
2020-01-15,260.655,260.655,257.939,259.72,18492100
2020-01-16,259.614,260.022,257.198,258.137,19270900
2020-01-17,258.193,260.264,258.101,260.149,13879400
2020-01-20,260.145,261.447,259.787,260.684,16433700
2020-01-21,260.435,260.435,256.992,257.294,20068200
2020-01-22,256.454,257.582,253.448,257.52,22699100
2020-01-23,256.828,256.828,246.43,248.579,38809100
2020-02-03,224.208,225.87,224.208,224.304,55142500
2020-02-04,214.207,227.972,214.207,227.459,56179800
2020-02-05,227.612,234.23,227.307,231.327,37650400
2020-02-06,231.574,233.786,230.053,233.2,38849300
2020-02-07,233.518,233.518,230.878,233.248,30285700
2020-02-10,232.659,235.761,231.393,235.761,29398900
2020-02-11,235.552,236.059,234.756,235.732,18201700
2020-02-12,235.663,237.551,235.098,237.464,18313900
2020-02-13,237.239,237.496,234.125,235.2,18254500
2020-02-14,234.872,236.034,234.511,235.074,16859700
2020-02-17,235.096,240.346,235.096,240.14,28219500
2020-02-18,239.86,240.838,238.985,240.305,22658000
2020-02-19,240.235,240.881,239.051,239.425,19687700
2020-02-20,239.573,244.146,239.196,244.105,34483800
2020-02-21,243.983,246.036,243.222,244.906,33203800
2020-02-24,245,245.214,243.032,244.512,30205200
2020-02-25,241.303,242.959,238.402,242.589,40207200
2020-02-26,240.839,243.208,239.424,240.3,32618200
2020-02-27,240.489,242.354,239.507,239.608,22921600
2020-02-28,236.836,237.077,230.716,230.726,42766400
2020-03-02,231.848,238.331,231.848,238.089,31839100
2020-03-03,239.847,241.163,237.859,238.594,33928900
2020-03-04,238.564,240.03,237.893,240.022,23365300
2020-03-05,241.077,243.557,241.016,243.557,35935000
2020-03-06,242.385,243.48,241.362,243.051,22258900
2020-03-09,241.318,241.318,237.124,237.199,34964700
2020-03-10,235.828,238.678,233.463,237.889,35792100
2020-03-11,238.358,238.959,236.523,237.463,24624800
2020-03-12,237.054,237.054,232.501,233.303,27597300
2020-03-13,227.271,231.834,225.699,229.354,44757700
2020-03-16,230.219,231.6,224.058,224.062,34052100
2020-03-17,223.319,225.887,218.548,222.978,32699600
2020-03-18,223.856,226.092,220.813,220.944,24792800
2020-03-19,220.991,221.085,216.385,220.008,32780100
2020-03-20,220.938,223.254,220.502,222.332,27847100
2020-03-23,220.407,220.407,214.985,215,26087800
2020-03-24,217.333,219.145,214.641,217.283,21119700
2020-03-25,219.632,221.975,219.533,220.555,21164600
2020-03-26,220.62,220.62,218.656,219.076,14429400
2020-03-27,219.935,220.697,218.913,218.913,16659600
2020-03-30,218.783,218.783,214.345,215.139,20540200
2020-03-31,215.498,217.189,215.013,216.004,12783800
2020-04-01,215.921,216.755,214.614,215.584,11325200
2020-04-02,215.332,216.876,213.132,216.876,14112600
2020-04-03,216.862,217.344,215.225,216.03,11319100
2020-04-07,217.62,220.12,217.62,219.576,20976300
2020-04-08,219.025,220.267,218.565,219.697,16080500
2020-04-09,220.013,220.54,219.225,219.706,14000100
2020-04-10,219.634,219.886,217.452,217.631,12685400
2020-04-13,217.384,217.384,214.629,215.005,15106600
2020-04-14,215.423,217.944,215.423,217.944,12211100
2020-04-15,218.057,218.083,215.946,215.946,12918600
2020-04-16,215.937,215.937,214.193,214.193,11948500
2020-04-17,214.201,215.812,214.201,214.657,18141000
2020-04-20,214.935,216.721,214.657,216.494,15897600
2020-04-21,216.355,216.39,213.61,214.796,15774200
2020-04-22,214.458,214.458,212.555,213.547,17753500
2020-04-23,213.613,214.4,213.403,214.395,12774200
2020-04-24,214.241,214.317,211.53,212.065,12702800
2020-04-27,211.936,212.618,210.589,210.721,13337700
2020-04-28,211.045,211.549,207.749,209.924,25913200
2020-04-29,210.501,212.608,210.09,210.989,20523200
2020-04-30,211.633,215.647,211.633,215.278,31066100
2020-05-06,214.824,215.595,213.289,214.805,29399500
2020-05-07,214.956,215.426,213.691,213.923,27516100
2020-05-08,214.166,216.105,214.166,215.662,23185900
2020-05-11,215.844,216.69,212.885,213.108,23445300
2020-05-12,213.175,213.417,197.855,202.248,77867200
2020-05-13,201.964,201.964,195.125,197.892,60295300
2020-05-14,197.175,200.205,196.674,198.87,34253200
2020-05-15,199.039,200.356,198.929,200.211,25531300
2020-05-18,203.191,210.523,203.191,207.777,57123500
2020-05-19,208.758,210.911,208.758,209.847,37742000
2020-05-20,208.538,208.538,205.12,205.84,28935300
2020-05-21,205.902,206.573,204.189,204.731,27046400
2020-05-22,204.521,204.521,198.932,200.669,25265300
2020-05-25,201.569,204.71,201.569,204.097,33368900
2020-05-26,204.626,209.552,204.558,208.125,48098000
2020-05-27,208.523,208.826,206.18,207.048,26354600
2020-05-28,206.331,206.937,203.62,205.499,22932300
2020-05-29,205.322,205.345,200.229,200.229,51698000
2020-06-01,201.738,206.103,201.738,206.07,33976400
2020-06-02,207.026,208.102,206.663,207.676,28863300
2020-06-03,208.333,208.764,205.184,205.264,52272200
2020-06-04,205.164,205.655,204.69,205.655,28476700
2020-06-05,205.832,208.128,205.357,208.111,28176700
2020-06-08,208.299,209.74,208.129,209.063,37154100
2020-06-09,209.171,209.897,208.576,209.275,21689700
2020-06-10,209.159,209.359,208.378,208.731,19400500
2020-06-11,208.582,209.148,206.918,207.218,27339600
2020-06-12,205.379,207.738,204.097,207.442,24255600
2020-06-15,207.516,209.187,206.914,206.998,26971600
2020-06-16,207.132,209.278,207.132,209.277,25614800
2020-06-17,209.427,209.829,208.743,209.827,24283500
2020-06-18,209.889,211.046,209.186,210.783,31734400
2020-06-19,210.648,213.616,210.624,213.578,32681800
2020-06-22,213.807,215.001,213.166,213.806,30677200
2020-06-23,214.059,214.059,212.812,213.45,21327200
2020-06-24,213.558,214.395,213.234,213.493,27954500
2020-06-29,213.367,213.367,210.942,211.233,19983000
2020-06-30,211.459,213.809,211.459,213.449,19693100
2020-07-01,213.422,215.264,213.422,214.77,21499600
2020-07-02,214.917,219.578,214.881,219.502,46668300
2020-07-03,219.993,224.666,219.993,224.666,52099500
2020-07-06,226.338,238.551,226.338,238.272,100578800
2020-07-07,239.55,242.599,237.693,238.844,90808700
2020-07-08,235.995,241.292,234.766,240.956,74252900
2020-07-09,240.861,245.238,240.085,244.905,75261800
2020-07-10,243.66,244.869,241.167,241.716,64447000
2020-07-13,241.658,245.289,239.795,244.941,65058500
2020-07-14,244.735,244.735,237.538,241.309,72608500
2020-07-15,241.752,242.644,236.09,237.74,67689300
2020-07-16,237.434,238.241,229.022,229.235,64624800
2020-07-17,229.691,234.699,229.691,232.329,49686400
2020-07-20,233.256,239.101,233.256,239.084,54950900
2020-07-21,239.202,240.211,237.651,239.52,37027000
2020-07-22,239.7,242.688,239.7,240.991,40252200
2020-07-23,240.254,240.334,234.761,239.453,35912000
2020-07-24,239.023,239.153,232.108,233.207,40019200
2020-07-27,233.214,234.937,231.783,232.579,24344500
2020-07-28,232.778,235.12,232.778,234.221,19797100
2020-07-29,233.935,237.605,233.461,237.593,30862700
2020-07-30,237.751,238.938,237.283,237.585,29462300
2020-07-31,237.297,239.144,236.959,237.899,27532300
2020-08-03,237.883,242.104,237.883,242.104,41321400
2020-08-04,242.111,242.666,240.431,240.737,36689000
2020-08-05,241.039,242.506,240.228,242.115,31745300
2020-08-06,241.756,242.403,240.242,241.679,30421000
2020-08-07,241.684,241.979,237.789,240.747,28375300
2020-08-10,240.955,241.344,239.661,240.703,21557100
2020-08-11,240.695,241.436,235.849,235.915,27718200
2020-08-12,235.7,236.191,232.359,235.573,31164600
2020-08-13,236.284,237.785,236.284,237.188,19791000
2020-08-14,237.274,239.103,236.974,239.103,15734800
2020-08-17,239.422,242.806,239.422,242.788,43451600
2020-08-18,242.809,244,242.54,243.856,28328500
2020-08-19,243.71,245.07,243.401,243.57,47152300
2020-08-20,243.508,243.723,242.224,242.341,33952500
2020-08-21,242.371,244.692,242.371,244.256,27812100
2020-08-24,247.982,252.216,247.982,252.092,47320200
2020-08-25,255.982,256.825,255.191,255.335,44371700
2020-08-26,259.191,259.191,247.064,248.029,65419200
2020-08-27,249.131,251.437,248.843,250.808,36586500
2020-08-28,250.288,250.741,248.409,250.732,52486400
2020-08-31,250.611,254.943,250.611,253.157,51132500
2020-09-01,252.85,254.313,252.364,253.967,38912700
2020-09-02,254.068,256.425,254.068,256.425,39450100
2020-09-03,256.769,257.812,255.263,255.593,42727600
2020-09-04,253.955,253.955,252.061,253.742,42921300
2020-09-07,253.953,256.681,253.918,254.25,38745000
2020-09-08,254.174,254.941,249.849,252.002,55486400
2020-09-09,250.28,250.928,245.645,246.648,53210700
2020-09-10,246.984,249.166,244.034,244.661,35387200
2020-09-11,244.193,247.862,244.061,247.862,21827000
2020-09-14,247.639,249.222,247.639,248.166,21324200
2020-09-15,248.178,248.47,247.352,247.807,20478500
2020-09-16,247.715,248.457,246.864,248.234,25371700
2020-09-17,248.198,250.349,247.914,250.069,27781800
2020-09-18,249.876,252.211,249.367,251.799,36786600
2020-09-21,251.543,253.158,250.782,251.333,26738200
2020-09-22,250.867,250.867,248.269,248.876,18921000
2020-09-23,248.97,250.318,248.856,250.038,12894700
2020-09-24,249.466,249.466,246.368,246.623,18996900
2020-09-25,246.782,247.837,246.493,247.44,13456900
2020-09-28,247.227,248.47,244.711,245.315,27287200
2020-09-29,245.48,248.391,245.48,248.391,15899100
2020-09-30,248.497,249.76,248.1,248.1,15015200
2020-10-09,248.866,251.148,248.866,251.142,21256100
2020-10-12,251.126,255.74,251.037,255.74,38069800
2020-10-13,255.941,255.941,254.157,255.771,20703700
2020-10-14,255.669,255.669,252.032,252.292,30964500
2020-10-15,252.01,253.348,251.193,252.199,18635300
2020-10-16,252.223,253.173,251.838,252.63,18679100
2020-10-19,252.643,253.723,250.766,250.766,13968800
2020-10-20,250.708,252.936,250.047,252.936,14891500
2020-10-21,252.904,253.17,250.493,251.124,15460900
2020-10-22,250.885,251.701,249.681,251.701,11150500
2020-10-23,251.607,252.064,246.315,247.064,20737800
2020-10-26,247.078,247.532,244.486,244.922,18322900
2020-10-27,244.513,246.578,244.011,246.574,13808600
2020-10-28,246.444,247.65,245.507,247.569,15555700
2020-10-29,246.964,247.484,245.597,247.051,12321300
2020-10-30,247.193,247.51,242.553,243.249,25192100
2020-11-02,242.954,244.792,240.454,240.849,29782200
2020-11-03,240.839,244.137,240.839,243.849,21788800
2020-11-04,243.849,244.366,242.755,243.309,20049800
2020-11-05,243.825,247.216,243.825,247.216,23591600
2020-11-06,247.33,247.502,246.062,247.437,13721200
2020-11-09,248.017,253.028,248.017,252.853,30760300
2020-11-10,254.068,254.248,251.335,252.121,22451900
2020-11-11,252.059,252.726,250.568,251.17,26245500
2020-11-12,251.432,252.142,248.486,249.289,25688300
2020-11-13,249.521,249.521,247.972,249.207,13661200
2020-11-16,249.314,253.127,249.213,253.125,28476600
2020-11-17,252.995,253,250.722,251.128,20062400
2020-11-18,251.284,252.472,250.38,251.295,20015200
2020-11-19,251.282,252.204,250.8,252.078,21904700
2020-11-20,251.999,252.757,251.295,252.732,25474700
2020-11-23,252.652,255.01,252.149,254.008,34985400
2020-11-24,253.82,254.034,248.859,250.513,26220500
2020-11-25,250.293,251.117,246.799,247.031,24901900
2020-11-26,247.287,248.084,245.332,245.99,25118700
2020-11-27,245.701,246.22,243.108,244.676,38311600
2020-11-30,244.81,245.092,237.995,237.995,105772900
2020-12-01,237.793,238.37,232.482,238.118,59387100
2020-12-02,238.11,242.147,237.599,241.775,30853000
2020-12-03,241.779,242.696,241.073,241.848,19966300
2020-12-04,241.82,242.182,241.301,242.16,16452800
2020-12-07,242.134,243.154,241.211,242.045,19655500
2020-12-08,241.972,242.342,239.819,240.038,17798600
2020-12-09,240.112,241.036,237.893,238.504,18731800
2020-12-10,238.319,239.331,238.25,238.813,12602000
2020-12-11,238.802,239.366,235.5,236.73,25478400
2020-12-14,236.151,236.358,234.573,235.807,18842300
2020-12-15,235.403,236.463,234.989,235.698,17153200
2020-12-16,235.698,236.272,235.014,235.601,13097300
2020-12-17,235.809,239.617,235.054,239.617,21417200
2020-12-18,240.017,240.079,238.445,238.445,31202000
2020-12-21,239.2,241.693,238.517,241.394,27524800
2020-12-22,241.377,241.377,238.11,238.435,24317200
2020-12-23,238.088,239.453,238.018,238.882,16909500
2020-12-24,239.148,239.869,237.549,238.198,17478700
2020-12-25,238.02,239.952,237.152,239.513,23201700
2020-12-28,239.47,239.535,237.348,238.082,19908400
2020-12-29,238.471,239.962,238.471,239.501,24756100
2020-12-30,239.567,241.25,238.858,241.074,19676900
2020-12-31,241.128,244.06,241.128,243.474,24918100
2021-01-04,243.762,247.233,243.762,247.11,47118200
2021-01-05,247.462,247.566,246.326,247.166,44213600
2021-01-06,246.825,247.238,245.647,246.616,33041800
2021-01-07,246.651,247.167,244.756,246.281,30370500
2021-01-08,246.219,248.135,245.722,248.135,33598300
2021-01-11,248.135,248.214,245.65,247.145,26461800
2021-01-12,247.104,248.372,246.368,248.324,22767800
2021-01-13,248.38,250.074,248.29,249.582,30356600
2021-01-14,249.554,251.293,249.16,250.499,29050300
2021-01-15,250.312,251.05,249.295,250.661,19696300
2021-01-18,250.645,251.271,249.903,250.77,22649600
2021-01-19,250.782,251.141,249.611,250.051,21454700
2021-01-20,250.16,251.787,249.608,250.411,27566500
2021-01-21,250.55,251.621,250.302,251.199,23217500
2021-01-22,251.262,251.326,248.986,249.549,27402100
2021-01-25,249.717,250.003,247.29,247.531,48716800
2021-01-26,247.445,247.52,245.435,245.821,32429500
2021-01-27,245.486,247.568,245.372,247.542,29860700
2021-01-28,247.16,247.597,245.471,245.711,29345800
2021-01-29,245.759,246.812,243.21,244.06,23507600
2021-02-01,241.206,241.452,239.48,239.917,35608400
2021-02-02,238.484,239.888,238.03,239.262,30079400
2021-02-03,238.672,239.845,237.876,239.181,35685800
2021-02-04,238.886,238.997,235.051,237.695,22930600
2021-02-05,237.762,238.905,236.431,236.898,25180200
2021-02-08,236.557,239.778,236.557,239.729,21718200
2021-02-09,239.623,243.368,239.467,243.244,29561700
2021-02-10,243.257,243.954,243.113,243.93,23234700
2021-02-18,244.768,245.687,244.383,244.86,28981600
2021-02-19,244.793,247.768,243.45,247.768,42255100
2021-02-22,247.94,252.123,247.94,249.872,78986200
2021-02-23,249.797,250.294,247.583,247.986,34923600
2021-02-24,247.9,250.505,244.626,245.945,39251000
2021-02-25,246.763,248.965,245.274,245.934,46486200
2021-02-26,244.556,244.556,241.567,243.377,42527600
2021-03-01,243.68,246.414,243.68,246.125,30912900
2021-03-02,246.28,246.566,244.569,245.747,21616900
2021-03-03,244.758,249.162,244.758,249.162,30121100
2021-03-04,249.157,249.157,245.179,245.986,31480600
2021-03-05,245.417,245.667,243.607,244.929,22239400
2021-03-08,245.282,246.414,241.169,241.169,31653300
2021-03-09,240.515,242.488,237.406,240.564,28886400
2021-03-10,241.058,242.23,240.765,241.591,17703100
2021-03-11,241.734,245.155,241.734,245.129,20438900
2021-03-12,245.237,246.153,244.481,245.7,23559300
2021-03-15,245.71,245.71,243.605,244.817,20440000
2021-03-16,244.554,245.533,244.422,245.53,21731900
2021-03-17,245.535,245.661,243.939,244.545,28095300
2021-03-18,244.771,245.072,243.713,244.52,19125200
2021-03-19,244.467,244.467,242.368,242.368,28321700
2021-03-22,242.708,243.633,242.287,243.633,25589000
2021-03-23,243.63,244.023,241.46,241.892,22453400
2021-03-24,241.467,242.259,240.775,241.151,18839300
2021-03-25,241.094,242.973,240.496,242.35,17543900
2021-03-26,242.328,243.795,242.31,243.499,14256500
2021-03-29,243.51,245.076,243.419,245.076,17715500
2021-03-30,245.079,245.903,244.243,245.624,22817800
2021-03-31,245.589,245.943,244.428,245.185,24448900
2021-04-01,245.265,246.007,244.555,245.98,14995200
2021-04-02,246.018,246.305,245.396,246.112,12190200
2021-04-06,246.126,246.723,246.055,246.38,13525700
2021-04-07,246.464,247.061,245.63,246.997,21913200
2021-04-08,246.734,248.346,246.688,248.067,24744400
2021-04-09,248.104,248.119,247.338,247.483,18900600
2021-04-12,247.675,247.675,244.388,244.79,17895400
2021-04-13,245.712,245.848,243.958,244.797,16450700
2021-04-14,244.426,245.965,244.166,245.965,17702200
2021-04-15,246.295,246.295,245.13,246.06,16961300
2021-04-16,246.251,247.674,246.021,247.611,21085800
2021-04-19,247.986,251.04,247.268,251.04,34991200
2021-04-20,251.035,252.327,250.416,250.672,29037900
2021-04-21,250.304,251.346,249.734,251.169,17340500
2021-04-22,251.172,252.5,251.172,251.829,22572000
2021-04-23,251.82,251.872,249.666,249.803,23011400
2021-04-26,249.347,251.271,248.293,248.808,20567700
2021-04-27,248.728,248.764,247.369,248.513,15868200
2021-04-28,248.607,249.91,248.193,249.91,26117800
2021-04-29,249.956,250.591,249.657,250.202,23163400
2021-04-30,250.476,250.476,248.8,249.284,33386700
2021-05-06,249.487,250.523,248.205,248.624,37152900
2021-05-07,248.997,249.851,247.94,248.218,32687900
2021-05-10,249.015,249.623,247.717,249.424,35756400
2021-05-11,248.958,250.276,247.15,250.133,29483200
2021-05-12,250.336,251.356,249.893,251.278,22491800
2021-05-13,251.223,251.223,247.069,247.697,32501500
2021-05-14,247.727,250.219,246.88,250.219,34954500
2021-05-17,250.466,251.891,249.751,251.191,25390100
2021-05-18,251.035,251.803,251.035,251.748,22295000
2021-05-19,251.916,251.916,250.3,250.905,16275000
2021-05-20,247.894,247.894,245.763,246.358,26796100
2021-05-21,245.977,247.654,245.977,247.046,25229100
2021-05-24,247.044,248.078,246.236,247.824,24572300
2021-05-25,247.701,249.296,247.246,249.288,25526300
2021-05-26,249.201,250.71,249.201,250.511,27264500
2021-05-27,250.557,251.046,249.284,249.29,38444600
2021-05-28,249.311,250.553,248.922,249.869,48636400
2021-05-31,249.662,250.948,249.084,250.948,40473400
2021-06-01,251.1,251.867,250.193,251.867,31576900
2021-06-02,251.999,253.704,251.999,253.227,44288600
2021-06-03,252.968,258.518,252.968,256.802,66488500
2021-06-04,256.553,256.553,254,254.59,48430900
2021-06-07,253.396,253.775,252.933,253.623,29553800
2021-06-08,254.156,255.046,253.818,254.743,37373700
2021-06-09,253.646,256.027,252.716,255.781,31771800
2021-06-10,255.715,257.505,254.893,257.492,24566900
2021-06-11,257.633,257.731,256.025,256.573,24622800
2021-06-15,256.601,256.601,253.69,254.41,20809400
2021-06-16,254.226,254.547,252.812,252.815,22693100
2021-06-17,250.989,251.612,249.77,251.493,20840100
2021-06-18,251.428,251.848,250.805,251.073,31829700
2021-06-21,251.246,251.246,249.501,250.697,27160300
2021-06-22,250.457,251.23,250.172,250.591,33249000
2021-06-23,250.842,251.901,250.435,251.609,31361400
2021-06-24,251.733,253.735,251.733,253.541,25543700
2021-06-25,253.366,255.216,253.366,254.772,35343200
2021-06-28,254.716,254.716,253.366,254.201,35416400
2021-06-29,253.994,255.434,253.957,254.094,32558500
2021-06-30,254.134,255.665,253.777,255.322,22784200
2021-07-01,255.387,256.403,254.473,254.715,29941800
2021-07-02,254.69,254.811,252.773,253.373,28278600
2021-07-05,255.255,257.697,254.971,257.697,42958300
2021-07-06,258.866,261.184,258.737,260.253,43350500
2021-07-07,262.05,262.05,259.163,260.566,35934900
2021-07-08,260.497,261.426,259.065,259.556,29434500
2021-07-09,259.503,260.275,258.348,260.241,24925000
2021-07-12,260.672,263.154,260.672,262.497,40231900
2021-07-13,262.852,264.641,262.163,264.641,45106600
2021-07-14,264.166,264.544,262.728,264.522,38257000
2021-07-15,264.497,265.634,263.801,265.159,36943100
2021-07-16,265.925,267.09,265.174,265.483,43674800
2021-07-19,265.142,265.409,261.065,261.166,32844400
2021-07-20,260.223,260.348,259.211,259.702,25345800
2021-07-21,259.859,262.967,259.859,262.902,29208700
2021-07-22,262.974,264.249,262.316,264.249,22372400
2021-07-23,264.224,264.98,263.21,263.837,22260700
2021-07-26,263.532,264.031,258.76,260.435,37075600
2021-07-27,260.678,262.125,256.639,256.899,36793300
2021-07-28,255.655,257.15,252.612,254.5,37380900
2021-07-29,255.606,256.759,254.398,256.145,30256600
2021-07-30,255.387,255.387,252.541,254.041,24037100
2021-08-02,253.547,257.62,252.927,257.61,27116400
2021-08-03,257.722,258.904,257.004,257.445,23834800
2021-08-04,257.434,260.255,257.031,260.031,19151100
2021-08-05,260.241,261.045,259.553,260.125,19490800
2021-08-06,260.01,261.057,259.777,260.906,24108000
2021-08-09,260.716,263.265,260.456,263.256,25172800
2021-08-10,263.04,264.791,262.96,264.294,28118400
2021-08-11,264.279,265.268,263.529,264.132,36036700
2021-08-12,264.254,264.514,263.442,264.369,36308400
2021-08-13,264.377,266.417,264.377,265.397,36403700
2021-08-16,265.548,267.31,265.461,265.698,39480100
2021-08-17,265.666,266.065,261.258,261.676,36711600
2021-08-18,262.009,264.229,262.009,264.229,27955800
2021-08-19,264.015,264.015,261.527,262.544,29005200
2021-08-20,262.57,262.759,260.037,261.736,37112900
2021-08-23,262.159,264.574,262.159,264.574,30244000
2021-08-24,264.534,265.819,263.767,264.397,33402600
2021-08-25,264.771,265.351,263.811,265.028,27187100
2021-08-26,265.071,265.087,262.616,263.074,37181200
2021-08-27,262.678,263.729,262.287,263.59,25208000
2021-08-30,266.878,267.094,265.015,266.424,53501400
2021-08-31,266.104,267.03,265.037,266.871,54966300
2021-09-01,266.992,268.125,264.897,267.954,58658500
2021-09-02,267.641,269.636,267.189,269.636,44870800
2021-09-03,269.339,270.737,268.229,269.075,46611600
2021-09-06,269.386,272.122,269.376,272.11,40298200
2021-09-07,272.169,275.518,271.794,275.369,62484300
2021-09-08,275.429,276.449,274.97,276.167,64681500
2021-09-09,276.283,277.39,274.887,277.39,50245000
2021-09-10,276.971,278.8,276.814,277.299,47430100
2021-09-13,276.939,278.694,276.692,278.368,53993200
2021-09-14,277.898,277.979,275.297,275.691,53623600
2021-09-15,274.739,276.965,274.739,276.965,45329500
2021-09-16,277.438,278.723,274.531,274.96,56345200
2021-09-17,274.496,276.002,270.475,273.132,51998600
2021-09-22,272.271,275.962,271.9,275.745,48267000
2021-09-23,277.243,279.406,277.08,278.719,53386500
2021-09-24,278.23,278.23,274.563,274.737,52056600
2021-09-27,274.96,275.896,270.144,271.09,63116900
2021-09-28,271.034,274.78,270.786,274.78,42506900
2021-09-29,274.186,274.233,270.069,272.269,38792300
2021-09-30,272.13,275.591,272.13,275.464,29475900
2021-10-08,275.93,279.199,275.93,278.282,41087600
2021-10-11,278.512,280.401,278.223,280.038,44091500
2021-10-12,280.218,280.981,276.3,279.021,42693200
2021-10-13,278.457,278.648,275.147,277.935,37145300
2021-10-14,277.748,277.768,275.467,277.523,24967700
2021-10-15,277.631,278.095,276.92,277.972,27477900
2021-10-18,278.047,279.431,277.957,279.269,36599100
2021-10-19,279.469,280.319,279.133,279.978,32527800
2021-10-20,276.549,277.937,275.109,276.398,62606600
2021-10-21,276.397,278.976,276.321,277.527,30210200
2021-10-22,277.285,278.233,275.418,275.718,30323100
2021-10-25,275.618,276.75,275.059,276.676,27198200
2021-10-26,276.555,277.632,276.546,277.337,27326500
2021-10-27,276.743,277.269,275.239,276.13,38095700
2021-10-28,274.574,274.991,268.459,268.722,70131900
2021-10-29,269.022,271.661,268.561,271.504,35030700
2021-11-01,271.25,274.596,270.753,274.214,38380500
2021-11-02,274.364,274.92,269.337,270.548,45240800
2021-11-03,270.184,271.949,269.945,271.89,28532400
2021-11-04,272.289,273.803,271.375,273.784,34275000
2021-11-05,273.288,273.288,268.167,268.498,55191800
2021-11-08,268.86,270.379,268.4,269.997,29049000
2021-11-09,269.936,270.913,268.73,269.761,25924800
2021-11-10,271.166,271.166,267.147,268.291,31797100
2021-11-11,268.109,272.018,267.993,271.886,33371000
2021-11-12,272.209,272.209,270.823,271.692,27244100
2021-11-15,271.607,273.002,270.716,273.002,22239900
2021-11-16,272.897,274.033,272.721,273.313,26483800
2021-11-17,273.148,278.13,272.796,278.125,32191800
2021-11-18,278.334,279.023,277.543,278.005,26087000
2021-11-19,277.74,280.739,277.462,280.683,25922000
2021-11-22,280.361,284.284,277.359,278.134,42444900
2021-11-23,278.001,281.327,277.935,280.669,34485500
2021-11-24,280.843,281.667,280.045,281.378,22133600
2021-11-25,281.373,282.878,281.371,282.264,25084200
2021-11-26,282.259,283.085,279.549,281.012,31959800
2021-11-29,278.701,281.196,278.45,280.502,27455200
2021-11-30,280.495,281.924,279.069,279.408,81076800
2021-12-01,279.893,281.839,279.893,281.734,35643600
2021-12-02,281.273,283.323,280.839,283.06,29331800
2021-12-03,283.312,285.974,282.863,285.974,37916800
2021-12-06,285.829,286.031,281.385,281.885,41487900
2021-12-07,282.691,283.772,281.967,283.399,29034300
2021-12-08,283.406,285.718,283.406,285.718,24874200
2021-12-09,285.906,286.924,285.383,286.601,24723600
2021-12-10,286.455,286.455,284.816,285.616,31941800
2021-12-13,285.623,287.322,285.623,286.479,37253100
2021-12-14,285.969,286.114,281.994,282.161,35097000
2021-12-15,282.148,283.409,281.738,281.95,24042600
2021-12-16,282.01,284.204,281.681,284.008,33016900
2021-12-17,284.081,284.081,280.229,280.996,41078500
2021-12-20,280.438,281.38,277.41,277.764,39046300
2021-12-21,277.514,281.536,277.514,281.353,36351200
2021-12-22,281.553,282.437,281.436,282.025,33239800
2021-12-23,281.935,282.447,280.856,282.189,28626900
2021-12-24,282.111,282.606,281.191,281.669,29640200
2021-12-27,282.135,284.652,282.135,283.462,29535800
2021-12-28,283.962,284.622,282.818,283.94,27565300
2021-12-29,284.023,284.023,282.616,283.104,23096100
2021-12-30,282.936,284.502,282.936,284.492,16737500
2021-12-31,284.621,285.995,284.419,285.859,29529500
2022-01-04,286.216,287.582,285.865,287.564,38102800
2022-01-05,287.649,287.825,286.183,287.281,39772100
2022-01-06,286.952,287.229,285.745,287.059,35825300
2022-01-07,287.139,287.648,286.099,286.639,23180200
2022-01-10,286.62,287.435,284.27,287.434,19728600
2022-01-11,287.511,288.211,286.982,287.466,24767500
2022-01-12,287.542,288.082,286.866,288.074,25971100
2022-01-13,288.21,288.779,287.772,288.048,24551400
2022-01-14,287.919,287.919,286.57,286.837,19359000
2022-01-17,286.913,287.522,286.329,287.161,29801900
2022-01-18,287.094,287.369,286.484,287.006,18247100
2022-01-19,287.026,287.636,286.491,286.982,19734700
2022-01-20,287.121,287.121,286.158,286.963,16068700
2022-01-21,286.865,286.953,285.108,286.214,23742700
2022-01-24,286.19,286.19,284.7,285.256,23980200
2022-01-25,285.189,285.189,279.325,279.519,40870400
2022-01-26,279.555,281.293,279.555,280.628,16563800
2022-01-27,280.814,280.975,278.786,279.025,20975900
2022-01-28,280.04,282.543,278.931,280.725,34271900
2022-02-07,282.259,283.92,282.259,282.482,26123800
2022-02-08,282.524,282.772,280.496,282.772,25237000
2022-02-09,283.147,285.255,282.725,285.236,27386700
2022-02-10,285.217,285.703,284.48,285.678,24433000
2022-02-11,285.529,285.808,284.387,285.215,29000600
2022-02-14,285.247,285.287,282.699,283.257,27453600
2022-02-15,282.827,284.345,282.639,283.018,23484000
2022-02-16,283.202,284.964,283.202,284.623,18022200
2022-02-17,284.87,284.87,283.818,284.743,20500500
2022-02-18,284.658,286.365,284.38,286.365,31492800
2022-02-21,286.763,287.544,286.616,287.511,35835500
2022-02-22,287.678,287.84,286.159,286.945,36821000
2022-02-23,287.093,289.091,286.532,288.963,31588800
2022-02-24,288.702,289.097,283.69,285.929,44325900
2022-02-25,285.511,287.616,283.562,283.695,39298900
2022-02-28,284.075,284.622,280.942,280.942,39253700
2022-03-01,281.146,283.309,276.402,277.985,43294800
2022-03-02,278.043,278.726,275.853,278.305,36284500
2022-03-03,278.493,280.304,278.493,279.661,29033300
2022-03-04,279.417,279.803,278.142,278.745,28611200
2022-03-07,279.479,279.704,277.474,277.738,32079500
2022-03-08,277.694,278.642,273.588,273.716,41688300
2022-03-09,274.028,275.688,269.819,273.557,43739500
2022-03-10,274.517,277.177,274.517,276.231,28512200
2022-03-11,275.962,276.739,273.237,276.737,21143100
2022-03-14,276.033,276.106,272.839,273.397,21861800
2022-03-15,272.605,272.605,262.586,262.586,55821400
2022-03-16,264.114,270.258,263.902,270.051,44192300
2022-03-17,271.6,276.652,271.6,274.691,38761700
2022-03-18,274.664,276.966,273.722,276.072,36149100
2022-03-21,276.576,277.452,276.06,277.011,30398900
2022-03-22,276.88,277.405,275.869,277.009,24628600
2022-03-23,277.111,277.447,276.389,277.447,22685900
2022-03-24,277.514,277.736,276.75,277.505,23949000
2022-03-25,277.213,277.632,275.75,276.425,27454600
2022-03-28,276.244,277.396,274.205,276.719,28334500
2022-03-29,277.649,278.238,276.937,277.969,31191300
2022-03-30,279.137,282.155,278.967,282.152,39782900
2022-03-31,282.09,283.695,281.72,283.514,31777500
2022-04-01,283.234,285.967,282.425,285.944,34764200
2022-04-06,285.849,290.529,285.76,290.529,45588100
2022-04-07,290.312,290.7,286.943,286.943,42659300
2022-04-08,287.161,288.942,285.136,288.942,39454500
2022-04-11,288.743,288.743,285.658,286.439,44397800
2022-04-12,286.049,292.618,286.049,289.171,47968700
2022-04-13,291.664,292.483,289.513,291.281,51668600
2022-04-14,291.114,293.564,289.702,292.263,52152700
2022-04-15,292.652,293.398,287.683,288.247,62499700
2022-04-18,288.293,290.863,286.271,290.844,31379800
2022-04-19,290.452,294.394,290.306,294.108,33646700
2022-04-20,294.038,296.05,289.183,290.36,40810300
2022-04-21,289.873,290.681,285.158,285.882,37336100
2022-04-22,284.795,289.49,284.783,288.973,27742800
2022-04-25,287.872,287.872,277.743,278.236,53161100
2022-04-26,278.176,281.209,275.248,275.658,31995100
2022-04-27,274.463,283.347,272.438,283.198,36584700
2022-04-28,284.44,287.665,283.417,285.964,35871200
2022-04-29,286.222,291.494,285.299,291.318,46174400
2022-05-05,291.063,293.104,289.865,291.853,48283500
2022-05-06,289.438,291.271,287.631,289.287,35125900
2022-05-09,288.805,290.993,287.998,289.691,24184200
2022-05-10,287.864,288.527,285.632,287.581,32731300
2022-05-11,287.594,291.284,287.535,289.507,31868000
2022-05-12,289.463,290.343,286.651,287.198,27012400
2022-05-13,288.197,290.531,288.197,290.531,32824900
2022-05-16,292.016,292.866,290.538,290.878,29668700
2022-05-17,290.643,292.187,290.056,292.187,48443700
2022-05-18,291.676,294.405,291.257,294.067,37636000
2022-05-19,291.74,297.167,291.159,297.071,43656900
2022-05-20,297.089,302.284,297.089,302.115,46077500
2022-05-23,302.098,303.366,299.591,301.569,48705700
2022-05-24,301.34,302.09,297.969,298.15,38975900
2022-05-25,298.458,302.313,298.433,302.313,34943300
2022-05-26,302.656,304.176,301.565,303.743,39548600
2022-05-27,304.319,306.113,303.711,305.228,47474800
2022-05-30,305.893,308.51,305.759,308.089,54692200
2022-05-31,308.14,311.492,307.54,308.661,131246500
2022-06-01,308.298,308.298,303.757,303.877,55070100
2022-06-02,304.36,304.625,298.514,298.932,60256200
2022-06-06,298.807,305.672,298.352,305.672,53739300
2022-06-07,305.496,308.829,305.496,308.264,51159200
2022-06-08,308.289,310.3,306.636,310.3,37030200
2022-06-09,310.41,310.711,306.725,309.294,34469100
2022-06-10,308.118,312.069,307.526,312.069,31029600
2022-06-13,307.731,310.454,307.355,308.857,30622000
2022-06-14,307.645,308.82,305.133,308.82,33553900
2022-06-15,309.079,311.501,306.611,306.617,60072400
2022-06-16,306.495,308.143,304.275,305.652,46323700
2022-06-17,304.692,308.049,303.525,308.041,41629300
2022-06-20,305.376,305.376,300.04,302.224,59326400
2022-06-21,302.034,304.13,301.454,303.441,28967400
2022-06-22,303.886,304.335,298.589,299.692,26968000
2022-06-23,298.023,301.66,296.771,301.629,49913400
2022-06-24,301.371,303.23,300.628,303.115,37998800
2022-06-27,303.707,307.82,303.707,307.756,44232000
2022-06-28,307.775,309.901,307.275,309.901,37770700
2022-06-29,309.767,310.007,307.351,307.961,41266900
2022-06-30,307.841,310.233,307.066,309.496,39874300
2022-07-01,308.834,308.993,305.927,308.376,33095100
2022-07-04,307.663,309.538,306.775,309.538,28947700
2022-07-05,309.63,310.55,308.81,310.25,33491607
2022-07-06,308.667,308.667,304.073,305.584,32408400
2022-07-07,305.458,307.472,305.279,306.907,24579100
2022-07-08,308.475,309.694,307.935,308.347,27904400
2022-07-11,308.26,308.26,304.543,305.386,25449000
2022-07-12,305.389,306.035,303.969,303.969,21494600
2022-07-13,298.849,302.358,298.849,302.358,23964900
2022-07-14,302.16,305.313,302.145,304.461,29611400
2022-07-15,303.583,305.372,300.021,300.065,45839200
2022-07-18,300.286,304.811,300.286,304.803,28710800
2022-07-19,304.504,305.587,304.356,305.587,23151100
2022-07-20,305.387,306.067,305.22,305.883,19556200
2022-07-21,305.253,305.575,303.345,304.718,22589200
2022-07-22,304.3,304.668,301.486,303.226,21983000
2022-07-25,302.768,303.895,301.404,302.619,16123600
2022-07-26,302.594,303.811,302.126,303.075,17191800
2022-07-27,302.924,303.109,301.672,303.076,21970800
2022-07-28,304.611,306.711,304.611,306.396,32747600
2022-07-29,306.647,307.597,305.886,306.241,29810100
2022-08-01,306.079,306.754,305.447,306.754,25202300
2022-08-02,305.73,305.73,298.971,302.08,52396000
2022-08-03,302.399,303.762,300.63,301.273,28180300
2022-08-04,301.428,301.616,298.657,300.732,28875200
2022-08-05,299.491,301.886,299.095,301.882,22285600
2022-08-08,301.495,303.714,300.899,303.714,22961100
2022-08-09,303.816,304.912,302.976,304.521,23869900
2022-08-10,304.395,304.597,303.546,304.366,26315800
2022-08-11,304.172,307.318,304.172,307.308,46406600
2022-08-12,306.432,308.543,306.432,307.894,36918700
2022-08-15,308.06,308.508,307.565,308.504,34566900
2022-08-16,308.197,309.212,307.768,309.212,29531300
2022-08-17,308.93,309.427,308.031,308.509,39315500
2022-08-18,307.811,308.479,307.441,307.725,28422900
2022-08-19,307.988,309.186,306.339,306.564,38944400
2022-08-22,307.134,308.86,306.445,308.782,38890900
2022-08-23,308.6,310.774,307.887,310.313,53777000
2022-08-24,310.602,311.366,306.794,307.764,52360800
2022-08-25,308.179,309.992,306.024,309.683,51265600
2022-08-26,309.8,310.876,308.868,309.4,42748200
2022-08-29,307.936,310.849,307.148,310.835,41275500
2022-08-30,310.773,311.382,307.584,309.728,41892100
2022-08-31,309.006,309.195,304.834,304.839,45660700
2022-09-01,304.946,308.361,304.87,306.173,27335500
2022-09-02,305.941,307.455,305.941,306.798,27379200
2022-09-05,306.727,309.053,306.669,309.043,32793000
2022-09-06,309.347,312.309,309.347,312.062,38695800
2022-09-07,311.567,313.636,311.447,313.131,26362800
2022-09-08,312.88,313.047,311.006,311.477,38121800
2022-09-09,311.554,313.985,311.497,313.985,28099500
2022-09-13,314.053,315.248,313.572,314.581,40514600
2022-09-14,313.214,314.724,311.957,313.684,40191700
2022-09-15,314.19,314.961,310.71,312.758,35380300
2022-09-16,311.697,311.867,308.211,309.655,47148000
2022-09-19,308.557,310.197,307.073,307.073,23469600
2022-09-20,307.467,310.982,307.467,309.201,28114300
2022-09-21,308.864,308.955,307.589,308.522,26038700
2022-09-22,308.216,310.017,308.159,308.413,21949200
2022-09-23,308.387,308.774,298.885,299.037,48628700
2022-09-26,297.338,297.338,275.938,276.03,100550100
2022-09-27,274.739,283.407,274.739,283.407,43147900
2022-09-28,283.513,283.513,279.569,280.311,31292700
2022-09-29,281.8,285.076,281.8,284.038,24757400
2022-09-30,282.997,284.237,281.179,283.625,25363000
2022-10-10,285.461,286.534,283.669,284.076,29128600
2022-10-11,283.108,286.209,282.837,285.707,21538400
2022-10-12,285.811,292.868,284.434,292.398,33563300
2022-10-13,292.268,293.371,290.686,292.102,26690000
2022-10-14,292.155,296.388,292.155,295.031,32355300
2022-10-17,294.289,294.751,292.968,294.439,19353800
2022-10-18,294.79,295.956,294.187,295.235,26030200
2022-10-19,295.242,295.969,293.57,294.08,25934200
2022-10-20,293.19,295.674,291.842,294.661,25508800
2022-10-21,294.433,294.993,293.077,293.236,24531300
2022-10-24,293.056,294.013,280.853,283.219,45507700
2022-10-25,282.7,285.045,280.219,283.94,32730800
2022-10-26,284.834,290.27,284.301,286.419,36274600
2022-10-27,286.479,288.892,286.479,288.715,28158200
2022-10-28,288.88,288.88,282.763,283.069,37816900
2022-10-31,281.934,283.687,278.064,278.064,53328200
2022-11-01,278.321,282.692,277.045,282.692,37110900
2022-11-02,282.489,286.124,281.966,285.718,29940500
2022-11-03,285.203,285.203,283.54,284.796,23857800
2022-11-04,284.467,290.626,284.059,290.4,35165900
2022-11-07,290.338,292.107,290.338,291.986,25298100
2022-11-08,292.32,292.32,289.097,290.148,21053000
2022-11-09,290.103,290.75,288.654,290.75,24838500
2022-11-10,290.305,290.305,288.434,289.53,26722600
2022-11-11,291.484,294.563,291.245,291.426,39657500
2022-11-14,291.971,293.028,287.794,288.74,42176700
2022-11-15,288.111,292.637,287.508,292.637,37132100
2022-11-16,292.8,292.877,290.397,291.107,36083700
2022-11-17,290.873,290.873,287.902,289.914,61078400
2022-11-18,289.972,290.222,287.033,287.836,44607100
2022-11-21,287.642,287.642,284.388,287.141,22228200
2022-11-22,286.939,289.421,286.652,288.069,37510000
2022-11-23,287.9,289.907,287.9,289.313,43034400
2022-11-24,289.289,290.121,287.818,289.163,30818800
2022-11-25,289.093,290.067,288.176,289.656,21540300
2022-11-28,288.954,288.954,286.018,287.425,26392600
2022-11-29,287.7079,291.6321,287.7079,291.6321,43605300
2022-11-30,291.892,292.627,289.82,289.82,54643200
2022-12-01,290.9472,292.7765,290.7602,291.1436,33096900
2022-12-02,291.2423,291.2423,290.1977,290.7389,32901400
2022-12-05,291.0365,293.6395,291.0365,293.4108,44647800
2022-12-06,293.2978,293.5334,291.0286,291.073,33279900
2022-12-07,291.0455,291.9128,289.3141,290.8291,40250400
2022-12-08,290.7406,291.1455,289.5082,290.1476,37697800
2022-12-09,289.935,291.6532,289.3682,291.5729,28930000
2022-12-12,291.4226,291.9919,289.4576,290.9222,30410600
2022-12-13,290.8366,291.2309,289.9122,290.1501,29761900
2022-12-14,290.5513,290.9052,289.7043,289.7043,29785200
2022-12-15,289.6985,290.2255,289.3229,290.1369,16952200
2022-12-16,291.3148,291.7253,290.2114,291.7253,33748800
2022-12-19,291.1302,291.2471,286.2174,287.6303,29359400
2022-12-20,287.4233,287.4233,285.3631,286.2295,18993300
2022-12-21,286.5093,287.33,286.0034,286.157,13646600
2022-12-22,286.751,287.7231,283.5109,284.4528,16818800
2022-12-23,283.9552,284.1293,274.0957,275.2789,42986800
2022-12-26,275.2755,278.9408,275.2755,278.2372,20157700
2022-12-27,278.2072,281.4377,278.2072,281.4323,22217400
2022-12-28,281.2059,281.3388,280.1069,280.5334,14666200
2022-12-29,279.8092,280.8702,279.3,279.9187,12808200
2022-12-30,280.6393,282.6868,280.6393,281.9741,18772100
2023-01-03,282.0131,284.6411,281.2101,284.6411,25374800
2023-01-04,284.6646,285.0601,282.9174,283.7274,19248500
2023-01-05,283.6202,286.0555,283.6202,286.0555,22111400
2023-01-06,285.914,288.0208,285.5539,287.0332,23261300
2023-01-09,287.7271,288.984,287.5501,288.984,21528000
2023-01-10,288.9884,289.1109,287.3318,287.9891,18181400
2023-01-11,288.0091,289.0824,285.6903,285.9847,32308100
2023-01-12,285.8366,287.3868,284.9755,286.0458,22251200
2023-01-13,285.855,287.381,285.716,287.2183,14608200
2023-01-16,287.5261,292.3316,287.4908,291.7196,26498500
2023-01-17,291.6594,292.6809,291.0961,292.6809,16689400
2023-01-18,291.9082,293.6294,291.7567,293.1485,19275200
2023-01-19,293.1754,298.0475,292.6744,298.0475,32454500
2023-01-20,297.2924,300.6126,297.2924,300.1908,28056900
2023-01-30,302.2161,302.7934,298.8891,299.0397,34348600
2023-01-31,298.87,299.9628,298.2677,299.5527,32994500
2023-02-01,299.6104,300.1794,297.298,299.6133,31942400
2023-02-02,300.5198,300.9554,298.7888,299.2733,24884300
2023-02-03,299.2779,299.4102,295.4547,297.7251,23724600
2023-02-06,298.1205,298.1205,295.5862,296.4239,30548800
2023-02-07,295.8227,297.5113,295.6544,296.8547,18275100
2023-02-08,297.0203,297.5779,296.3424,297.5229,16075200
2023-02-09,292.4206,296.0967,291.8668,296.0967,44188100
2023-02-10,295.7145,296.536,294.4727,295.5221,26102800
2023-02-13,295.3047,296.8651,295.1365,296.8651,25897100
2023-02-14,297.0283,297.601,295.9832,296.1699,18328100
2023-02-15,296.0981,296.9981,295.9334,296.6424,20381900
2023-02-16,296.5303,297.7101,294.1804,294.6727,33468000
2023-02-17,294.6887,296.0297,294.1572,294.5312,27984200
2023-02-20,294.6423,298.5192,294.5376,298.5192,29053400
2023-02-21,298.5217,299.6021,298.1602,299.3113,26529100
2023-02-22,298.932,299.2007,297.7456,298.9423,22737400
2023-02-23,299.1971,299.6873,298.5276,298.8535,17831200
2023-02-24,298.9005,299.172,296.9669,298.6802,16076200
2023-02-27,298.5842,298.5842,295.5661,296.4424,20386200
2023-02-28,296.9165,297.3313,295.2524,295.829,27203800
2023-03-01,296.3189,296.6852,295.4995,296.4164,27509900
2023-03-02,296.4329,297.0914,296.0421,296.8304,20226700
2023-03-03,296.8632,297.7734,296.0815,297.5517,16684600
2023-03-06,297.5737,297.8512,296.3826,297.2188,17475100
2023-03-07,297.3156,298.1973,294.8386,295.0427,24872100
2023-03-08,295.2431,296.6361,294.7035,296.606,17006100
2023-03-09,296.5046,297.2467,296.0823,297.1593,16626000
2023-03-10,296.9694,296.9694,294.2957,294.6158,19940300
2023-03-13,294.2685,295.4182,293.422,294.7839,21683700
2023-03-14,294.8269,294.8284,291.0082,291.7553,25168400
2023-03-15,291.7819,294.1108,291.7819,293.5595,18768700
2023-03-16,293.491,293.491,289.7742,289.7742,22424400
2023-03-17,290.2507,293.1044,290.2507,290.7643,23587700
2023-03-20,291.269,292.1844,288.055,288.2898,26772800
2023-03-21,288.31,289.6309,288.1258,288.6258,15892300
2023-03-22,288.5876,291.4124,288.5876,290.3058,23412700
2023-03-23,290.2374,291.0757,289.8524,290.6827,21789200
2023-03-24,290.8028,291.7793,290.8028,291.3446,22069300
2023-03-27,291.1498,292.1455,290.3014,290.9068,29734100
2023-03-28,291.2637,292.8541,291.2403,291.9008,23853200
2023-03-29,292.0003,292.1661,289.8983,291.7035,33626200
2023-03-30,295.5767,295.8002,291.9158,294.3262,51407600
2023-03-31,294.2716,296.1917,293.8042,294.836,30236900
2023-04-03,295.161,296.7746,294.709,296.7414,31325200
2023-04-04,296.8221,296.91,295.7926,296.1792,19955100
2023-04-06,296.7454,296.7716,295.2822,295.6056,19031000
2023-04-07,295.4956,296.6192,295.3656,296.4227,24201100
2023-04-10,296.2414,296.2414,292.9732,293.3895,20549200
2023-04-11,293.3085,294.0611,293.0997,293.6187,17114900
2023-04-12,293.91,294.8606,293.617,294.6069,23592400
2023-04-13,294.5143,296.7314,293.2941,296.7314,26263100
2023-04-14,296.334,297.0663,295.5216,296.9065,19543700
2023-04-17,296.3008,297.6411,295.262,297.6112,22865400
2023-04-18,298.0685,298.0685,296.8797,297.9529,15957200
2023-04-19,297.853,298.1975,295.9219,296.0128,16736300
2023-04-20,295.7262,296.565,294.3377,295.3993,18858400
2023-04-21,295.0146,295.8893,291.3351,292.0967,25873100
2023-04-24,292.0126,293.4379,291.557,292.2598,20397900
2023-04-25,292.1986,293.1629,289.2573,291.4009,18643500
2023-04-26,291.216,292.6451,290.7862,292.3081,18621900
2023-04-27,292.2548,293.1293,291.7842,292.3652,15609200
2023-04-28,292.5613,294.4807,292.3523,294.3658,25838400
2023-05-04,293.5035,294.6382,292.2378,292.6465,33891600
2023-05-05,292.4257,292.6869,290.1361,290.8446,22432100
2023-05-08,290.535,292.9832,290.535,292.8996,25657500
2023-05-09,292.9899,293.4029,291.4052,291.9176,22091600
2023-05-10,292.0481,292.517,291.5872,292.517,18947600
2023-05-11,292.5192,293.2009,291.8811,292.0128,22449000
2023-05-12,291.9409,292.1306,290.0827,290.0827,16929500
2023-05-15,289.8907,289.9379,287.272,289.9379,18141200
2023-05-16,289.5284,290.2636,288.8701,289.268,12642800
2023-05-17,289.1238,290.1993,288.634,289.5111,14023100
2023-05-18,289.8263,290.6569,289.1874,289.9729,13826200
2023-05-19,289.9822,289.9822,288.7621,289.0661,12404700
2023-05-22,288.9969,289.3177,288.1719,289.1122,11817400
2023-05-23,289.0408,289.3031,287.1297,287.1748,12295700
2023-05-24,287.019,287.4376,286.1618,286.2958,14817800
2023-05-25,285.9347,286.2781,282.3308,283.2146,25083500
2023-05-26,283.3997,283.9925,281.5899,283.6208,23270900
2023-05-29,283.362,284.7052,280.978,281.5203,20331300
2023-05-30,281.6263,281.7947,277.7265,279.8209,22369300
2023-05-31,279.4767,279.4767,270.2266,270.2266,59468600
2023-06-01,270.0203,271.8147,269.4626,270.7147,21243500
2023-06-02,270.8632,274.432,270.8632,274.2179,16622300
2023-06-05,274.2936,274.9563,273.6697,274.2296,13413700
2023-06-06,273.896,274.9994,272.2749,272.7908,15546700
2023-06-07,272.829,274.3516,272.5624,274.3156,15335900
2023-06-08,274.5421,275.1344,272.9111,275.1344,16151700
2023-06-09,274.1064,274.798,272.9913,274.412,23112900
2023-06-12,274.5071,274.6784,270.8432,270.9172,21011800
2023-06-13,270.8414,271.7006,270.1721,271.4822,30313700
2023-06-14,271.7676,272.8028,271.7676,272.7876,32303300
2023-06-15,272.7605,273.8491,272.5167,273.1941,22614600
2023-06-16,273.3343,274.2419,272.692,272.7573,25643500
2023-06-19,273.0955,273.544,271.1367,272.0541,25108700
2023-06-20,272.0784,272.4037,270.8205,271.5259,19464300
2023-06-21,271.3665,271.8061,268.277,268.5796,19830100
2023-06-26,268.2786,268.2978,264.2739,264.2739,24471300
2023-06-27,265.0786,268.0088,265.0786,267.5854,23260100
2023-06-28,268.2013,268.2013,266.072,267.417,19683300
2023-06-29,267.3779,267.7831,266.8482,267.6884,17986900
2023-06-30,265.1962,266.9908,264.4475,266.9908,23260300
2023-07-03,267.127,269.8029,267.127,269.7976,18364800
2023-07-04,269.4129,270.1913,268.6152,269.8341,15177700
2023-07-05,269.8526,269.8526,268.6005,269.213,11675200
2023-07-06,268.6874,269.2225,267.703,268.085,12719200
2023-07-07,266.8145,267.0814,265.1116,266.2445,12144100
2023-07-10,266.0489,266.2862,264.8325,265.5655,10603200
2023-07-11,265.3518,267.4646,264.6199,267.4397,14553200
2023-07-12,267.4152,267.4152,265.7971,266.1952,19069400
2023-07-13,265.9088,267.9778,265.9088,267.9449,17318900
2023-07-14,267.8874,269.7723,267.8191,269.7723,16770100
2023-07-17,269.5452,269.6878,267.8716,268.4044,15895700
2023-07-18,268.7809,269.325,267.8268,268.7601,11513600
2023-07-19,268.7546,269.2347,267.4838,268.7556,12850200
2023-07-20,268.8155,269.6252,267.4998,267.8594,11028500
2023-07-21,267.8861,269.4134,267.8861,268.7889,16206100
2023-07-24,268.8719,268.8719,266.9293,267.3133,17126400
2023-07-25,268.0629,270.596,268.0629,270.5067,25299300
2023-07-26,270.7105,272.5672,270.5433,272.4485,27052900
2023-07-27,272.7717,274.854,272.2505,273.637,26640600
2023-07-28,273.2933,275.3462,272.6195,275.117,27269500
2023-07-31,275.2588,277.6094,275.2084,277.515,34868400
2023-08-01,277.591,277.8964,276.8451,277.5285,21997700
2023-08-02,277.5828,277.9447,274.8208,275.0971,21014200
2023-08-03,274.8919,275.8502,274.4102,275.8473,21130400
2023-08-04,276.0191,278.1193,276.0191,277.7048,26411600
2023-08-07,277.6955,277.6955,274.8266,275.2429,21564200
2023-08-08,274.973,275.7671,274.6635,275.1966,16866000
2023-08-09,274.9873,275.2639,272.4717,272.7363,20902600
2023-08-10,272.7581,275.4714,272.7581,275.433,20963400
2023-08-11,275.4493,275.4858,272.1754,272.2624,21611800
2023-08-14,271.8303,271.8303,267.0921,269.7963,22266300
2023-08-15,269.4298,270.0353,266.825,268.1639,15912100
2023-08-16,267.9315,268.0458,263.4571,263.5235,28041600
2023-08-17,263.8685,264.0083,260.5116,263.5444,31543200
2023-08-18,263.7689,264.0339,261.4692,261.4792,21783700
2023-08-21,261.3848,262.3582,259.1115,259.2896,17655300
2023-08-22,259.7679,261.1527,257.5507,260.2157,21363200
2023-08-23,260.1527,260.1527,257.3894,257.6279,18196500
2023-08-24,257.3909,258.003,256.1974,256.5488,22361000
2023-08-25,256.5005,256.5005,251.0838,251.5957,23104000
2023-08-28,262.4126,262.7962,251.4714,251.4714,35393600
2023-08-29,251.4401,255.4326,251.4401,255.1036,28373300
2023-08-30,255.353,256.0687,252.7261,252.7261,27125800
2023-08-31,251.6284,252.0216,238.9854,240.3334,139776100
2023-09-01,239.0607,241.2858,236.0846,236.9551,63173700
2023-09-04,237.7661,242.2396,237.7661,242.0096,34902400
2023-09-05,241.9279,242.0319,239.5507,240.1006,24882900
2023-09-06,240.1589,241.325,238.9048,241.1928,21414200
2023-09-07,241.6717,241.7449,238.8256,239.3151,23398700
2023-09-08,239.2278,239.2525,235.5966,236.9329,19959400
2023-09-11,236.8672,238.5485,233.8592,237.7301,19777900
2023-09-12,237.6579,239.2633,237.6551,238.6809,12358600
2023-09-13,238.6447,238.9012,236.2753,236.8227,15869000
2023-09-14,236.8294,238.7066,236.7094,238.6942,14013200
2023-09-15,238.794,240.3597,235.488,235.488,25927100
2023-09-18,236.2543,236.6503,235.0566,236.2817,16202700
2023-09-19,236.3146,236.565,232.518,234.4758,23684500
2023-09-20,234.4258,234.4363,233.1308,233.254,10563200
2023-09-21,233.2537,233.2537,230.2296,230.6993,15464000
2023-09-22,230.5446,234.3628,230.5446,234.3628,17803800
2023-09-25,234.019,234.9341,233.8721,234.6192,8954500
2023-09-26,234.6915,235.5174,233.9355,235.2784,9281900
2023-09-27,235.4268,236.7906,235.0129,236.7762,12996600
2023-09-28,237.1447,237.4746,235.6653,236.2248,16029800
2023-10-09,235.4576,235.4576,230.6439,231.4141,16551100
2023-10-10,231.4038,232.7003,231.4038,232.1271,11296600
2023-10-11,232.0664,234.1175,231.6451,232.8686,13469400
2023-10-12,233.0571,234.9404,233.0571,234.1397,12051200
2023-10-13,234.1302,234.5604,233.0368,233.4718,10042700
2023-10-16,233.7454,233.8728,228.189,228.8313,16882700
2023-10-17,229.1573,229.7307,227.5838,229.7087,15152900
2023-10-18,229.7035,229.7035,224.9877,224.9877,21520800
2023-10-19,224.7128,224.7128,222.9254,223.5016,17062800
2023-10-20,223.4595,224.469,222.9176,223.0609,12412400
2023-10-23,223.0934,223.384,218.3169,219.0121,13399970
2023-10-24,219.2523,222.9595,219.2523,221.8368,11469226
2023-10-25,222.4078,225.2811,222.4051,224.3851,12465907
2023-10-26,224.2586,224.2586,222.0703,224.1206,8311122
2023-10-27,224.8888,228.9341,223.6347,228.218,13704722
2023-10-30,228.0619,230.3879,228.0619,230.3572,17610000
2023-10-31,230.8611,231.28,229.116,230.0243,13454100
2023-11-01,230.0901,230.5552,229.5204,229.7722,12932600
2023-11-02,229.7454,230.4899,227.438,227.735,11628400
2023-11-03,227.6822,230.1785,227.6822,229.6645,8804100
2023-11-06,230.4203,232.8906,230.4203,232.7457,21905700
2023-11-07,232.7642,234.0381,231.9594,234.0381,16419900
2023-11-08,234.1382,234.1382,232.6378,233.5498,19477900
2023-11-09,233.0688,233.8073,229.9723,229.9723,32837700
2023-11-10,229.6683,230.036,226.3594,227.0936,26113200
2023-11-13,227.0952,228.1524,226.2299,228.1524,16378600
2023-11-14,228.0922,228.9329,227.6716,228.7466,16520900
2023-11-15,229.4673,231.2142,229.4673,231.1354,22919200
2023-11-16,231.0131,232.0336,230.1268,231.9847,13896600
2023-11-17,232.9698,232.9698,231.2043,232.1495,15796500
2023-11-20,232.058,233.2701,231.652,232.9665,14176900
2023-11-21,232.9996,234.4986,232.7368,233.6138,19515500
2023-11-22,233.628,233.7561,230.9206,231.3865,14465700
2023-11-23,231.1674,232.5441,230.8961,232.4834,15302400
2023-11-24,232.445,232.646,231.3365,231.949,19510800
2023-11-27,232.1925,232.3389,229.6261,230.1098,29204800
2023-11-28,230.0477,231.8281,229.3062,231.3278,30352200
2023-11-29,231.4522,232.3013,230.2825,230.5081,28724100
2023-11-30,230.47,230.7503,226.2633,226.2633,45673300
2023-12-01,226.6057,227.6862,225.3699,227.6862,18722600
2023-12-04,227.7039,228.7017,226.9941,227.4097,15100100
2023-12-05,227.1813,227.4665,225.2667,225.4223,15630600
2023-12-06,225.7164,227.8251,225.3627,227.3393,18322900
2023-12-07,230.5233,230.5233,226.7199,227.2465,31402400
2023-12-08,227.5945,229.3583,227.5945,228.8437,20667900
2023-12-11,229.015,229.8262,227.624,229.8158,22880900
2023-12-12,230.0303,230.3205,227.9494,229.3653,15780600
2023-12-13,229.3193,229.5471,224.9906,224.9906,14713900
2023-12-14,225.6723,227.2915,225.2216,225.654,16959500
2023-12-15,225.7543,227.4775,224.0874,226.12,22210500
2023-12-18,225.6697,226.3927,224.6726,224.9402,11190700
2023-12-19,224.8393,226.1431,224.5964,225.2326,13493800
2023-12-20,225.6285,226.1268,223.7548,224.0236,17762000
2023-12-21,223.8414,225.4761,222.4892,225.2004,16640000
2023-12-22,225.1802,226.1257,224.4773,225.2178,13630500
2023-12-25,225.265,225.265,221.9458,222.9504,11828200
2023-12-26,222.8824,223.2552,221.1431,222.6448,14104500
2023-12-27,222.6513,224.7272,222.0422,224.7272,16761200
2023-12-28,225.0191,228.4209,224.5689,228.268,22191300
2023-12-29,228.4623,231.6026,228.4147,231.5978,17347200
2024-01-02,231.9123,232.9498,231.9118,232.4184,19030800
2024-01-03,232.6283,234.3637,232.4912,234.1943,29787900
2024-01-04,234.585,234.585,233.033,233.7651,19596500
2024-01-05,234.0858,234.7368,232.2632,232.8209,19211200
2024-01-08,232.908,233.0452,230.6416,230.6416,17671900
2024-01-09,221.286,225.0196,221.1954,224.3312,22759100
2024-01-10,224.6371,226.1386,223.8727,224.6129,22615400
2024-01-11,224.8391,225.3335,223.0533,224.1909,21538500
2024-01-12,223.0828,225.8794,222.8522,225.1743,16099100
2024-01-15,224.9721,227.3052,224.9721,227.2209,17825700
2024-01-16,227.4859,229.1776,227.3455,228.9417,21183300
2024-01-17,228.9855,229.2746,223.9241,224.418,18018900
2024-01-18,223.9642,225.7238,220.5978,225.4739,26217200
2024-01-19,225.332,226.2439,224.1067,224.3467,12791100
2024-01-22,224.5349,224.8783,219.9165,220.5852,28544400
2024-01-23,221.7957,227.3257,221.4801,227.0676,31268700
2024-01-24,229.8842,236.406,229.8842,236.0791,84510700
2024-01-25,236.5936,244.4,236.0947,244.4,91830100
2024-01-26,244.4829,250.6367,244.3468,248.4562,75960300
2024-01-29,249.059,250.2567,247.9913,248.6648,57684800
2024-01-30,247.0652,247.2316,242.7618,243.3196,49103300
2024-01-31,241.6696,245.2829,241.3018,244.0405,35014800
2024-02-01,244.2614,247.6094,244.1327,245.9328,30324800
2024-02-02,245.5407,247.6306,237.4586,242.0652,46370200
2024-02-05,241.225,241.225,229.4938,234.3361,53807400
2024-02-06,232.8584,243.5233,232.5315,242.4561,39324900
2024-02-07,243.0368,247.1427,242.6127,246.6987,37299800
2024-02-08,247.5541,249.8736,247.5541,249.3769,57823200
2024-02-19,251.1389,251.5839,248.5519,250.2493,38779200
2024-02-20,249.7525,250.6939,248.7189,250.6016,27633000
2024-02-21,250.6139,253.5623,249.7397,252.5273,45563100
2024-02-22,252.5493,253.8114,252.0813,253.8114,32630400
2024-02-23,254.1102,257.9404,254.0629,257.7026,48930900
2024-02-26,257.7633,260.8039,257.5813,259.2869,37115400
2024-02-27,259.4106,262.5219,257.4168,262.5219,35149400
2024-02-28,262.2472,263.0539,258.351,258.5114,42355100
2024-02-29,258.1557,261.7524,258.0666,261.3498,36906400
2024-03-01,261.1151,263.5691,260.919,263.184,29782000
2024-03-04,262.9855,264.3037,262.6219,264.3037,33675000
2024-03-05,263.8441,265.7257,263.1171,264.8733,32578500
2024-03-06,264.6613,265.9819,262.1117,263.8411,29924900
2024-03-07,264.061,266.4631,263.8042,264.1982,26960400
2024-03-08,264.1974,265.5658,263.8423,265.5658,24259700
2024-03-11,265.4921,265.6374,260.9506,263.4636,41266500
2024-03-12,263.1773,264.424,258.3171,259.2009,57748600
2024-03-13,258.8823,262.3358,257.9828,262.0129,34966400
2024-03-14,261.8237,263.5348,259.9811,261.3573,24599700
2024-03-15,261.0746,262.836,257.1907,262.8269,32266400
2024-03-18,261.3932,263.2243,261.3932,262.5928,33488900
2024-03-19,262.0719,263.3739,260.9038,261.25,27030300
2024-03-20,261.2434,261.8778,259.1814,259.2907,34477700
2024-03-21,259.6817,260.0309,255.5033,255.9341,44761600
2024-03-22,255.5014,256.0876,252.9965,255.2103,40663300
2024-03-25,255.2025,255.2025,251.3869,251.9294,38987600
2024-03-26,251.7483,253.0306,249.4346,251.328,25037200
2024-03-27,251.1418,251.2844,248.8426,248.8426,19655100
2024-03-28,248.6608,254.1532,248.6385,252.9425,23410200
2024-03-29,252.927,253.9614,252.0014,253.939,19732500
2024-04-01,254.0479,255.8875,253.2451,255.5727,23508600
2024-04-02,255.4131,256.591,254.9876,256.3142,21570700
2024-04-03,256.4139,257.4142,255.2947,257.1029,21863200
2024-04-08,256.6658,257.3162,254.6021,254.8048,24325900
2024-04-09,254.912,258.1446,254.912,258.1269,31806000
2024-04-10,257.9821,258.4845,257.1299,258.2044,26254600
2024-04-11,258.1294,259.4018,257.1506,258.8455,22584900
2024-04-12,258.8345,259.5883,257.7169,258.2701,19645900
2024-04-15,258.2309,258.8764,256.005,257.0734,40184100
2024-04-16,257.1186,257.3413,252.1187,252.1187,55645300
2024-04-17,252.1514,256.4804,252.1514,256.4683,35948300
2024-04-18,256.3982,257.6106,255.8104,256.2486,26989400
2024-04-19,253.1474,255.6397,251.6892,252.1116,33825900
2024-04-22,251.9578,252.6108,246.2377,246.3407,30684800
2024-04-23,245.5548,245.592,242.6669,242.7458,27460600
2024-04-24,243.1743,246.2156,243.1743,246.1339,18447600
2024-04-25,246.3324,247.7517,245.3382,247.6805,15071900
2024-04-26,247.7179,252.4116,247.0012,252.3936,32865400
2024-04-29,251.8671,257.5116,251.8671,256.8607,41209800
2024-04-30,256.2346,257.6079,255.7975,256.5502,45302900
2024-05-06,256.8282,259.0952,255.4867,255.8791,50746700
2024-05-07,255.8866,257.3737,254.543,255.3325,41420000
2024-05-08,255.4956,255.6544,253.3158,253.9185,32682000
2024-05-09,253.8718,255.404,253.6122,254.6611,30044200
2024-05-10,254.8251,255.6316,252.9083,254.8047,31986800
2024-05-13,254.6433,255.2163,252.2409,254.3619,40126400
2024-05-14,254.2553,255.2516,253.8052,254.4894,40946900
2024-05-15,254.0053,254.0053,252.0067,252.2494,47301700
2024-05-16,252.0333,253.8677,252.0333,252.8006,33520000
2024-05-17,252.2856,255.444,252.2219,255.1418,39541100
2024-05-20,255.5047,257.7074,255.5047,257.6969,52334300
2024-05-21,257.8813,258.0277,255.9674,256.9503,36774000
2024-05-22,256.965,257.5206,256.4017,257.2388,32510100
2024-05-23,257.0373,257.1763,252.455,252.6566,38043900
2024-05-24,252.6087,254.0826,251.6872,251.8136,28181100
2024-05-27,251.7126,253.7559,251.7126,253.7409,27149500
2024-05-28,253.7242,254.1784,252.2188,252.3131,33225300
2024-05-29,252.057,253.1635,251.8381,252.579,21921700
2024-05-30,252.5798,253.1946,250.472,250.8378,34383900
2024-05-31,250.8411,252.0114,248.829,249.0129,51867700
2024-06-03,248.4455,248.4455,239.2876,242.0446,67950000
2024-06-04,240.5925,240.5925,238.3224,240.5073,43867900
2024-06-05,239.7158,239.8317,236.2431,236.2687,39747600
2024-06-06,235.5607,236.9187,226.2603,228.2847,98555200
2024-06-07,228.2446,234.609,227.7676,234.609,57166600
2024-06-11,234.204,234.204,231.8343,233.4008,39181000
2024-06-12,231.4155,238.227,231.4155,237.7986,49961400
2024-06-13,238.0595,238.5456,235.8756,236.5183,30377600
2024-06-14,236.9889,237.089,236.0152,237.0335,26488600
2024-06-17,236.388,236.388,232.9282,233.2363,29417200
2024-06-18,233.0332,235.2419,233.0332,235.0602,31440400
2024-06-19,235.825,236.7701,235.2146,235.3272,29334100
2024-06-20,235.142,235.9185,232.813,233.7667,28886100
2024-06-21,233.1191,234.5659,230.3083,230.3083,29207200
2024-06-24,230.6392,230.6392,226.8643,227.3547,29976000
2024-06-25,225.188,226.9986,224.7808,226.3661,24119400
2024-06-26,224.2888,228.7643,224.084,228.421,32844800
2024-06-27,228.2962,228.4229,225.9839,226.0196,22502400
2024-06-28,225.6923,228.2859,225.6923,227.4026,30184300
2024-07-01,227.776,230.9327,226.3394,230.926,27973100
2024-07-02,230.7877,230.9808,229.3087,229.7441,25503000
2024-07-03,229.3454,229.7882,228.0671,229.6033,25860700
2024-07-04,229.2624,230.1347,227.8428,228.1921,20880400
2024-07-05,228.9511,230.1984,227.858,230.1984,22794100
2024-07-08,230.1324,230.7606,228.0048,228.6091,25536400
2024-07-09,227.2234,231.3063,226.8244,231.2131,38402300
2024-07-10,232.2938,233.4207,230.8121,231.6252,37087800
2024-07-11,231.7437,234.3411,231.7437,234.1028,48880300
2024-07-12,233.9651,234.6753,233.3737,233.6106,36209400
2024-07-15,233.71,234.1856,233.2379,233.5767,28627500
2024-07-16,233.1448,233.9447,232.737,233.812,24632500
2024-07-17,233.9794,234.2396,232.1568,232.8618,34038800
2024-07-18,232.4289,232.5809,230.718,232.5809,35784700
2024-07-19,232.032,232.2349,231.1909,231.8868,29708700
2024-07-22,231.8799,232.0597,230.6174,231.9007,29267400
2024-07-23,232.2164,233.3889,230.737,230.9367,44086500
2024-07-24,230.8461,231.9082,230.0786,230.7911,36502500
2024-07-25,230.9019,231.7745,230.5081,231.207,29643700
2024-07-26,231.7914,233.1955,231.2117,232.8368,31213000
2024-07-29,232.8166,233.0573,231.8919,232.2972,37830500
2024-07-30,232.2441,232.9418,231.7851,232.778,48761100
2024-07-31,232.6339,237.9465,232.6339,237.9465,85682000
2024-08-01,237.6971,238.1513,236.5995,237.2537,41294400
2024-08-02,237.0697,237.1247,235.2191,235.2979,41837400
2024-08-05,234.8708,235.9446,231.5291,231.6336,47251400
2024-08-06,231.7333,233.4907,231.7333,233.1058,43889800
2024-08-07,233.0566,234.5857,232.2968,232.8156,41725900
2024-08-08,232.6858,232.967,231.1014,232.6142,35568900
2024-08-09,232.9706,234.2334,232.455,232.8716,30595000
2024-08-12,232.5441,232.9191,231.7051,231.9535,21900500
2024-08-13,231.8745,232.9469,231.782,232.9383,22373900
2024-08-14,233.0687,233.6652,232.4785,233.6652,28621300
2024-08-15,233.4381,235.5547,233.1039,235.2886,31670400
2024-08-16,235.3995,235.7808,234.5334,235.2515,27819600
2024-08-19,235.2207,235.9312,234.5155,235.0965,29274900
2024-08-20,235.3369,235.3369,230.908,231.6081,35800500
2024-08-21,231.5119,231.9448,230.9964,231.8933,26354400
2024-08-22,231.8865,231.8865,230.5323,230.9103,25239900
2024-08-23,230.8838,231.6177,230.1829,230.858,24071100
2024-08-26,230.8074,231.5071,228.7562,229.2918,33136300
2024-08-27,229.2468,229.547,227.5856,227.9808,31188100
2024-08-28,228.5455,228.6651,227.3596,227.9658,26600000
2024-08-29,228.241,228.5883,227.2776,228.5878,24352100
2024-08-30,230.8844,236.2463,230.5182,234.7738,60812800
2024-09-02,234.8413,235.5644,233.4247,233.5726,27868700
2024-09-03,233.3478,234.6414,233.0729,233.2494,29109300
2024-09-04,233.3022,233.8786,232.174,233.2859,29403800
2024-09-05,233.2942,235.0986,233.2942,234.9696,32997300
2024-09-06,235.097,235.097,232.0407,232.2861,49864700
2024-09-09,232.1215,232.1215,228.4845,229.2575,42035800
2024-09-10,229.0996,229.7684,227.6795,229.4298,31542900
2024-09-11,229.2439,229.7653,228.4875,228.4875,18800900
2024-09-12,228.6851,229.9248,228.6851,229.3881,19743500
2024-09-13,229.4866,229.7655,228.9794,229.2329,16634600
2024-09-18,229.3496,230.242,228.2936,230.242,30158700
2024-09-19,230.7526,233.5176,229.9548,233.5176,35526400
2024-09-20,233.3554,234.525,232.8094,234.36,35057700
2024-09-23,234.2198,236.4814,234.2198,235.197,37782200
2024-09-24,235.3457,240.099,235.3457,240.0953,63279000
2024-09-25,240.9438,246.8216,240.9438,243.2702,72075400
2024-09-26,242.9572,247.4017,242.8345,247.4017,66823600
2024-09-27,249.2084,254.7702,249.2084,254.7702,92998500
2024-09-30,260.8072,272.2863,260.8072,270.1195,167718800
2024-10-08,295.0749,295.5119,273.5047,280.499,225149800
2024-10-09,277.3718,277.3718,267.0885,269.0605,131194400
2024-10-10,270.8908,278.6872,270.4984,273.6706,107936000
2024-10-11,273.9452,274.8076,267.7648,269.0768,68539200