Date,Open,High,Low,Close,Volume
2001-11-26,95.92,95.92,95.92,95.92,0
2001-11-27,94.57,94.57,94.57,94.57,0
2001-11-28,93.36,93.36,93.36,93.36,0
2001-11-29,94.21,94.21,94.21,94.21,0
2001-11-30,97.51,97.51,97.51,97.51,0
2001-12-03,99.47,99.47,99.47,99.47,0
2001-12-04,102.25,102.25,102.25,102.25,0
2001-12-05,104.25,104.25,104.25,104.25,0
2001-12-06,103.64,103.64,103.64,103.64,0
2001-12-07,104.65,104.65,104.65,104.65,0
2001-12-10,105.97,105.97,105.97,105.97,0
2001-12-11,110.29,110.29,110.29,110.29,0
2001-12-12,112.11,112.11,112.11,112.11,0
2001-12-13,111.01,111.01,111.01,111.01,0
2001-12-14,110.84,110.84,110.84,110.84,0
2001-12-17,110.06,110.06,110.06,110.06,0
2001-12-18,110.23,110.23,110.23,110.23,0
2001-12-19,117.97,117.97,117.97,117.97,0
2001-12-20,118.41,118.41,118.41,118.41,0
2001-12-21,118.63,118.63,118.63,118.63,0
2002-01-02,118.7,118.7,118.7,118.7,0
2002-01-03,118.81,118.81,118.81,118.81,0
2002-01-04,113.05,113.05,113.05,113.05,0
2002-01-07,112.9,112.9,112.9,112.9,0
2002-01-08,112.22,112.22,112.22,112.22,0
2002-01-09,113.02,113.02,113.02,113.02,0
2002-01-10,113.62,113.62,113.62,113.62,0
2002-01-11,115.24,115.24,115.24,115.24,0
2002-01-14,111.93,111.93,111.93,111.93,0
2002-01-15,112.47,112.47,112.47,112.47,0
2002-01-16,116.29,116.29,116.29,116.29,0
2002-01-17,122.21,122.21,122.21,122.21,0
2002-01-18,128.92,128.92,128.92,128.92,0
2002-01-21,138.49,138.49,138.49,138.49,0
2002-01-22,137.94,137.94,137.94,137.94,0
2002-01-23,138.59,138.59,138.59,138.59,0
2002-01-24,134.42,134.42,134.42,134.42,0
2002-01-25,126.52,126.52,126.52,126.52,0
2002-01-28,124.42,124.42,124.42,124.42,0
2002-01-29,120.6,120.6,120.6,120.6,0
2002-01-30,113.56,113.56,113.56,113.56,0
2002-01-31,117.44,117.44,117.44,117.44,0
2002-02-01,118.53,118.53,118.53,118.53,0
2002-02-04,119.04,119.04,119.04,119.04,0
2002-02-05,120.68,120.68,120.68,120.68,0
2002-02-06,121.6,121.6,121.6,121.6,0
2002-02-07,120.74,120.74,120.74,120.74,0
2002-02-08,121.48,121.48,121.48,121.48,0
2002-02-11,121.99,121.99,121.99,121.99,0
2002-02-12,122.16,122.16,122.16,122.16,0
2002-02-13,120.63,120.63,120.63,120.63,0
2002-02-14,119.83,119.83,119.83,119.83,0
2002-02-15,119.17,119.17,119.17,119.17,0
2002-02-18,119.36,119.36,119.36,119.36,0
2002-02-19,119.43,119.43,119.43,119.43,0
2002-02-20,117.06,117.06,117.06,117.06,0
2002-02-21,115.59,115.59,115.59,115.59,0
2002-02-22,115.72,115.72,115.72,115.72,0
2002-02-25,119.26,119.26,119.26,119.26,0
2002-02-26,118.19,118.19,118.19,118.19,0
2002-02-27,117.71,117.71,117.71,117.71,0
2002-02-28,117.86,117.86,117.86,117.86,0
2002-03-01,117.49,117.49,117.49,117.49,0
2002-03-04,119.15,119.15,119.15,119.15,0
2002-03-05,119.46,119.46,119.46,119.46,0
2002-03-06,114.22,114.22,114.22,114.22,0
2002-03-07,114.71,114.71,114.71,114.71,0
2002-03-08,114.42,114.42,114.42,114.42,0
2002-03-11,114.46,114.46,114.46,114.46,0
2002-03-12,116.79,116.79,116.79,116.79,0
2002-03-13,116.09,116.09,116.09,116.09,0
2002-03-14,116.53,116.53,116.53,116.53,0
2002-03-15,117.81,117.81,117.81,117.81,0
2002-03-18,118.44,118.44,118.44,118.44,0
2002-03-19,118.14,118.14,118.14,118.14,0
2002-03-20,119.91,119.91,119.91,119.91,0
2002-03-21,119.91,119.91,119.91,119.91,0
2002-03-22,119.46,119.46,119.46,119.46,0
2002-03-25,118.93,118.93,118.93,118.93,0
2002-03-26,119.06,119.06,119.06,119.06,0
2002-03-27,118.36,118.36,118.36,118.36,0
2002-03-28,118.76,118.76,118.76,118.76,0
2002-03-29,120.56,120.56,120.56,120.56,0
2002-04-01,121.08,121.08,121.08,121.08,0
2002-04-02,122.62,122.62,122.62,122.62,0
2002-04-03,123.77,123.77,123.77,123.77,0
2002-04-04,125.31,125.31,125.31,125.31,0
2002-04-05,123.48,123.48,123.48,123.48,0
2002-04-08,123.24,123.24,123.24,123.24,0
2002-04-09,123.88,123.88,123.88,123.88,0
2002-04-10,124.45,124.45,124.45,124.45,0
2002-04-11,124.59,124.59,124.59,124.59,0
2002-04-12,125.68,125.68,125.68,125.68,0
2002-04-15,125.83,125.83,125.83,125.83,0
2002-04-16,123.53,123.53,123.53,123.53,0
2002-04-17,123.43,123.43,123.43,123.43,0
2002-04-18,123.71,123.71,123.71,123.71,0
2002-04-19,122.54,122.54,122.54,122.54,0
2002-04-22,121.13,121.13,121.13,121.13,0
2002-04-23,121.17,121.17,121.17,121.17,0
2002-04-24,121.61,121.61,121.61,121.61,0
2002-04-25,121.54,121.54,121.54,121.54,0
2002-04-26,122.63,122.63,122.63,122.63,0
2002-04-29,122.98,122.98,122.98,122.98,0
2002-04-30,122.74,122.74,122.74,122.74,0
2002-05-07,122.86,122.86,122.86,122.86,0
2002-05-09,125.97,125.97,125.97,125.97,0
2002-05-10,126.41,126.41,126.41,126.41,0
2002-05-13,127.08,127.08,127.08,127.08,0
2002-05-14,127.94,127.94,127.94,127.94,0
2002-05-15,126.08,126.08,126.08,126.08,0
2002-05-16,126.65,126.65,126.65,126.65,0
2002-05-17,124.45,124.45,124.45,124.45,0
2002-05-20,127.42,127.42,127.42,127.42,0
2002-05-21,126.63,126.63,126.63,126.63,0
2002-05-22,124.57,124.57,124.57,124.57,0
2002-05-23,124.79,124.79,124.79,124.79,0
2002-05-28,126.92,126.92,126.92,126.92,0
2002-05-29,128.16,128.16,128.16,128.16,0
2002-05-30,128.72,128.72,128.72,128.72,0
2002-05-31,129.93,129.93,129.93,129.93,0
2002-06-03,130.1,130.1,130.1,130.1,0
2002-06-04,127.93,127.93,127.93,127.93,0
2002-06-05,129.05,129.05,129.05,129.05,0
2002-06-06,130.05,130.05,130.05,130.05,0
2002-06-07,131.56,131.56,131.56,131.56,0
2002-06-10,131,131,131,131,0
2002-06-11,130.09,130.09,130.09,130.09,0
2002-06-12,128.59,128.59,128.59,128.59,0
2002-06-13,130.79,130.79,130.79,130.79,0
2002-06-14,129.49,129.49,129.49,129.49,0
2002-06-18,135.3,135.3,135.3,135.3,0
2002-06-19,134,134,134,134,0
2002-06-20,133.34,133.34,133.34,133.34,0
2002-06-21,132.89,132.89,132.89,132.89,0
2002-06-24,133.67,133.67,133.67,133.67,0
2002-06-25,132.86,132.86,132.86,132.86,0
2002-06-26,133.89,133.89,133.89,133.89,0
2002-06-27,132.34,132.34,132.34,132.34,0
2002-06-28,132.15,132.15,132.15,132.15,0
2002-07-01,132.98,132.98,132.98,132.98,0
2002-07-02,132.43,132.43,132.43,132.43,0
2002-07-03,130.78,130.78,130.78,130.78,0
2002-07-04,130.79,130.79,130.79,130.79,0
2002-07-05,129.92,129.92,129.92,129.92,0
2002-07-08,132.07,132.07,132.07,132.07,0
2002-07-09,131.97,131.97,131.97,131.97,0
2002-07-10,132.32,132.32,132.32,132.32,0
2002-07-11,133.63,133.63,133.63,133.63,0
2002-07-12,133.35,133.35,133.35,133.35,0
2002-07-15,132.71,132.71,132.71,132.71,0
2002-07-16,132.27,132.27,132.27,132.27,0
2002-07-17,133.11,133.11,133.11,133.11,0
2002-07-18,133.11,133.11,133.11,133.11,0
2002-07-19,129.67,129.67,129.67,129.67,0
2002-07-22,131.38,131.38,131.38,131.38,0
2002-07-23,136.22,136.22,136.22,136.22,0
2002-07-24,135.98,135.98,135.98,135.98,0
2002-07-25,134.56,134.56,134.56,134.56,0
2002-07-26,136.46,136.46,136.46,136.46,0
2002-07-29,140.34,140.34,140.34,140.34,0
2002-07-30,144.3,144.3,144.3,144.3,0
2002-07-31,152.38,152.38,152.38,152.38,0
2002-08-01,149.7,149.7,149.7,149.7,0
2002-08-02,151.37,151.37,151.37,151.37,0
2002-08-05,139.4,139.4,139.4,139.4,0
2002-08-06,142.12,142.12,142.12,142.12,0
2002-08-07,144.39,144.39,144.39,144.39,0
2002-08-08,142.69,142.69,142.69,142.69,0
2002-08-09,142.14,142.14,142.14,142.14,0
2002-08-12,142.61,142.61,142.61,142.61,0
2002-08-13,148.17,148.17,148.17,148.17,0
2002-08-14,154.03,154.03,154.03,154.03,0
2002-08-15,145.55,145.55,145.55,145.55,0
2002-08-16,143.49,143.49,143.49,143.49,0
2002-08-19,142.8,142.8,142.8,142.8,0
2002-08-20,143.2,143.2,143.2,143.2,0
2002-08-21,145.6,145.6,145.6,145.6,0
2002-08-22,148.43,148.43,148.43,148.43,0
2002-08-23,149.53,149.53,149.53,149.53,0
2002-08-26,147.62,147.62,147.62,147.62,0
2002-08-27,148.65,148.65,148.65,148.65,0
2002-08-28,148.77,148.77,148.77,148.77,0
2002-08-29,148.19,148.19,148.19,148.19,0
2002-08-30,147.87,147.87,147.87,147.87,0
2002-09-02,148.02,148.02,148.02,148.02,0
2002-09-03,147.68,147.68,147.68,147.68,0
2002-09-04,144.84,144.84,144.84,144.84,0
2002-09-05,144.89,144.89,144.89,144.89,0
2002-09-09,142.65,142.65,142.65,142.65,0
2002-09-10,140.36,140.36,140.36,140.36,0
2002-09-11,141.37,141.37,141.37,141.37,0
2002-09-12,141.06,141.06,141.06,141.06,0
2002-09-13,140.82,140.82,140.82,140.82,0
2002-09-16,141.24,141.24,141.24,141.24,0
2002-09-17,144.94,144.94,144.94,144.94,0
2002-09-18,141.94,141.94,141.94,141.94,0
2002-09-19,138.66,138.66,138.66,138.66,0
2002-09-20,144.14,144.14,144.14,144.14,0
2002-09-23,146.6,146.6,146.6,146.6,0
2002-09-24,154.31,154.31,154.31,154.31,0
2002-09-25,153.69,153.69,153.69,153.69,0
2002-09-26,150.57,150.57,150.57,150.57,0
2002-09-27,149.26,149.26,149.26,149.26,0
2002-09-30,149.82,149.82,149.82,149.82,0
2002-10-01,146.53,146.53,146.53,146.53,0
2002-10-02,144.82,144.82,144.82,144.82,0
2002-10-03,145.19,145.19,145.19,145.19,0
2002-10-04,145.73,145.73,145.73,145.73,0
2002-10-07,152.65,152.65,152.65,152.65,0
2002-10-08,149.86,149.86,149.86,149.86,0
2002-10-09,156.55,156.55,156.55,156.55,0
2002-10-10,151.95,151.95,151.95,151.95,0
2002-10-11,152.79,152.79,152.79,152.79,0
2002-10-14,152.61,152.61,152.61,152.61,0
2002-10-15,153.44,153.44,153.44,153.44,0
2002-10-16,154.01,154.01,154.01,154.01,0
2002-10-17,153.77,153.77,153.77,153.77,0
2002-10-18,154.62,154.62,154.62,154.62,0
2002-10-21,154.61,154.61,154.61,154.61,0
2002-10-22,155.07,155.07,155.07,155.07,0
2002-10-23,154.29,154.29,154.29,154.29,0
2002-10-24,155.31,155.31,155.31,155.31,0
2002-10-25,155.89,155.89,155.89,155.89,0
2002-10-28,155.18,155.18,155.18,155.18,0
2002-10-29,157.74,157.74,157.74,157.74,0
2002-10-30,158.05,158.05,158.05,158.05,0
2002-10-31,156.1,156.1,156.1,156.1,0
2002-11-01,157.31,157.31,157.31,157.31,0
2002-11-04,157.79,157.79,157.79,157.79,0
2002-11-05,159.2,159.2,159.2,159.2,0
2002-11-06,168.6,168.6,168.6,168.6,0
2002-11-07,169.23,169.23,169.23,169.23,0
2002-11-08,166.55,166.55,166.55,166.55,0
2002-11-11,173.05,173.05,173.05,173.05,0
2002-11-12,172.25,172.25,172.25,172.25,0
2002-11-13,170.72,170.72,170.72,170.72,0
2002-11-14,169.97,169.97,169.97,169.97,0
2002-11-15,168.72,168.72,168.72,168.72,0
2002-11-18,169.42,169.42,169.42,169.42,0
2002-11-19,166.02,166.02,166.02,166.02,0
2002-11-20,167.62,167.62,167.62,167.62,0
2002-11-21,170.99,170.99,170.99,170.99,0
2002-11-22,171.43,171.43,171.43,171.43,0
2002-11-25,174.21,174.21,174.21,174.21,0
2002-11-26,173.07,173.07,173.07,173.07,0
2002-11-27,174.74,174.74,174.74,174.74,0
2002-11-28,183.22,183.22,183.22,183.22,0
2002-11-29,186.99,186.99,186.99,186.99,0
2002-12-02,184.56,184.56,184.56,184.56,0
2002-12-03,183.3,183.3,183.3,183.3,0
2002-12-04,186.61,186.61,186.61,186.61,0
2002-12-05,174.19,174.19,174.19,174.19,0
2002-12-06,174.36,174.36,174.36,174.36,0
2002-12-09,178.4,178.4,178.4,178.4,0
2002-12-10,190.97,190.97,190.97,190.97,0
2002-12-11,186.09,186.09,186.09,186.09,0
2002-12-12,186.35,186.35,186.35,186.35,0
2002-12-13,179.41,179.41,179.41,179.41,0
2002-12-16,182.37,182.37,182.37,182.37,0
2002-12-17,179.85,179.85,179.85,179.85,0
2002-12-18,177.93,177.93,177.93,177.93,0
2002-12-19,168.35,168.35,168.35,168.35,0
2002-12-20,183.08,183.08,183.08,183.08,0
2003-01-02,181.52,181.52,181.52,181.52,0
2003-01-03,181.67,181.67,181.67,181.67,0
2003-01-06,180.07,180.07,180.07,180.07,0
2003-01-07,182.46,182.46,182.46,182.46,0
2003-01-08,189.72,189.72,189.72,189.72,0
2003-01-09,186.66,186.66,186.66,186.66,0
2003-01-10,186.63,186.63,186.63,186.63,0
2003-01-13,188.36,188.36,188.36,188.36,0
2003-01-14,189.3,189.3,189.3,189.3,0
2003-01-15,190.4,190.4,190.4,190.4,0
2003-01-16,189.18,189.18,189.18,189.18,0
2003-01-17,192.83,192.83,192.83,192.83,0
2003-01-20,196.3,196.3,196.3,196.3,0
2003-01-21,187.88,187.88,187.88,187.88,0
2003-01-22,197.93,197.93,197.93,197.93,0
2003-01-23,199.1,199.1,199.1,199.1,0
2003-01-24,205.38,205.38,205.38,205.38,0
2003-01-27,208.8,208.8,208.8,208.8,0
2003-01-28,210.69,210.69,210.69,210.69,0
2003-01-29,209.56,209.56,209.56,209.56,0
2003-01-30,210.19,210.19,210.19,210.19,0
2003-01-31,211.42,211.42,211.42,211.42,0
2003-02-03,211.78,211.78,211.78,211.78,0
2003-02-04,209.81,209.81,209.81,209.81,0
2003-02-05,210.64,210.64,210.64,210.64,0
2003-02-06,210.74,210.74,210.74,210.74,0
2003-02-07,211.36,211.36,211.36,211.36,0
2003-02-10,210.83,210.83,210.83,210.83,0
2003-02-11,213.14,213.14,213.14,213.14,0
2003-02-12,215.01,215.01,215.01,215.01,0
2003-02-13,216.03,216.03,216.03,216.03,0
2003-02-14,220.14,220.14,220.14,220.14,0
2003-02-17,223.91,223.91,223.91,223.91,0
2003-02-18,227.68,227.68,227.68,227.68,0
2003-02-19,229.69,229.69,229.69,229.69,0
2003-02-20,230.64,230.64,230.64,230.64,0
2003-02-21,230.12,230.12,230.12,230.12,0
2003-02-24,234.65,234.65,234.65,234.65,0
2003-02-25,235.16,235.16,235.16,235.16,0
2003-02-26,235.37,235.37,235.37,235.37,0
2003-02-27,235.88,235.88,235.88,235.88,0
2003-02-28,241.67,241.67,241.67,241.67,0
2003-03-04,249.88,249.88,249.88,249.88,0
2003-03-05,254.05,254.05,254.05,254.05,0
2003-03-06,257.69,257.69,257.69,257.69,0
2003-03-07,257.39,257.39,257.39,257.39,0
2003-03-10,252.78,252.78,252.78,252.78,0
2003-03-11,255.74,255.74,255.74,255.74,0
2003-03-12,249.62,249.62,249.62,249.62,0
2003-03-13,248.01,248.01,248.01,248.01,0
2003-03-14,245.21,245.21,245.21,245.21,0
2003-03-17,239.67,239.67,239.67,239.67,0
2003-03-18,230.97,230.97,230.97,230.97,0
2003-03-19,230.82,230.82,230.82,230.82,0
2003-03-20,225.91,225.91,225.91,225.91,0
2003-03-21,228.98,228.98,228.98,228.98,0
2003-03-24,232.71,232.71,232.71,232.71,0
2003-03-25,232.07,232.07,232.07,232.07,0
2003-03-26,225.28,225.28,225.28,225.28,0
2003-03-27,224.6,224.6,224.6,224.6,0
2003-03-28,225.74,225.74,225.74,225.74,0
2003-03-31,229.14,229.14,229.14,229.14,0
2003-04-01,222.65,222.65,222.65,222.65,0
2003-04-02,221.34,221.34,221.34,221.34,0
2003-04-03,221.51,221.51,221.51,221.51,0
2003-04-04,222.1,222.1,222.1,222.1,0
2003-04-07,220.13,220.13,220.13,220.13,0
2003-04-08,221.92,221.92,221.92,221.92,0
2003-04-09,220.54,220.54,220.54,220.54,0
2003-04-10,217.3,217.3,217.3,217.3,0
2003-04-11,218.95,218.95,218.95,218.95,0
2003-04-14,219.65,219.65,219.65,219.65,0
2003-04-15,219.86,219.86,219.86,219.86,0
2003-04-16,220.64,220.64,220.64,220.64,0
2003-04-17,222.63,222.63,222.63,222.63,0
2003-04-18,224.47,224.47,224.47,224.47,0
2003-04-21,229.34,229.34,229.34,229.34,0
2003-04-22,235.58,235.58,235.58,235.58,0
2003-04-23,244.33,244.33,244.33,244.33,0
2003-04-24,242.58,242.58,242.58,242.58,0
2003-04-25,245.43,245.43,245.43,245.43,0
2003-04-29,247.43,247.43,247.43,247.43,0
2003-04-30,251.94,251.94,251.94,251.94,0
2003-05-07,253.32,253.32,253.32,253.32,0
2003-05-08,253.9,253.9,253.9,253.9,0
2003-05-09,251.9,251.9,251.9,251.9,0
2003-05-12,247.46,247.46,247.46,247.46,0
2003-05-13,247.69,247.69,247.69,247.69,0
2003-05-14,242.43,242.43,242.43,242.43,0
2003-05-15,247.07,247.07,247.07,247.07,0
2003-05-16,248.2,248.2,248.2,248.2,0
2003-05-19,246.75,246.75,246.75,246.75,0
2003-05-20,248.46,248.46,248.46,248.46,0
2003-05-21,246.9,246.9,246.9,246.9,0
2003-05-22,244.48,244.48,244.48,244.48,0
2003-05-23,244.59,244.59,244.59,244.59,0
2003-05-26,243.32,243.32,243.32,243.32,0
2003-05-27,244.77,244.77,244.77,244.77,0
2003-05-28,246.07,246.07,246.07,246.07,0
2003-05-29,242.18,242.18,242.18,242.18,0
2003-05-30,243.6,243.6,243.6,243.6,0
2003-06-02,243.48,243.48,243.48,243.48,0
2003-06-03,242.31,242.31,242.31,242.31,0
2003-06-04,244.34,244.34,244.34,244.34,0
2003-06-05,251.32,251.32,251.32,251.32,0
2003-06-06,251.74,251.74,251.74,251.74,0
2003-06-09,256.5,256.5,256.5,256.5,0
2003-06-10,260.99,260.99,260.99,260.99,0
2003-06-11,262.12,262.12,262.12,262.12,0
2003-06-12,260.01,260.01,260.01,260.01,0
2003-06-13,261.4,261.4,261.4,261.4,0
2003-06-16,261.66,261.66,261.66,261.66,0
2003-06-17,262.66,262.66,262.66,262.66,0
2003-06-18,264.17,264.17,264.17,264.17,0
2003-06-19,264.88,264.88,264.88,264.88,0
2003-06-20,262.15,262.15,262.15,262.15,0
2003-06-23,263.48,263.48,263.48,263.48,0
2003-06-24,261.65,261.65,261.65,261.65,0
2003-06-25,278.19,278.19,278.19,278.19,0
2003-06-26,278.47,278.47,278.47,278.47,0
2003-06-27,280.95,280.95,280.95,280.95,0
2003-06-30,279.63,279.63,279.63,279.63,0
2003-07-01,282.23,282.23,282.23,282.23,0
2003-07-02,279.19,279.19,279.19,279.19,0
2003-07-03,279.09,279.09,279.09,279.09,0
2003-07-04,278.94,278.94,278.94,278.94,0
2003-07-07,279.31,279.31,279.31,279.31,0
2003-07-08,278.94,278.94,278.94,278.94,0
2003-07-09,281.24,281.24,281.24,281.24,0
2003-07-10,280.51,280.51,280.51,280.51,0
2003-07-11,284.58,284.58,284.58,284.58,0
2003-07-14,287.58,287.58,287.58,287.58,0
2003-07-15,291.64,291.64,291.64,291.64,0
2003-07-16,292.92,292.92,292.92,292.92,0
2003-07-17,291.94,291.94,291.94,291.94,0
2003-07-18,291.23,291.23,291.23,291.23,0
2003-07-21,288.09,288.09,288.09,288.09,0
2003-07-22,286.82,286.82,286.82,286.82,0
2003-07-23,284.25,284.25,284.25,284.25,0
2003-07-24,288.81,288.81,288.81,288.81,0
2003-07-25,291.36,291.36,291.36,291.36,0
2003-07-28,290.75,290.75,290.75,290.75,0
2003-07-29,304.1,304.1,304.1,304.1,0
2003-07-30,310.57,310.57,310.57,310.57,0
2003-07-31,321.71,321.71,321.71,321.71,0
2003-08-01,326.12,326.12,326.12,326.12,0
2003-08-04,338.67,338.67,338.67,338.67,0
2003-08-05,345.19,345.19,345.19,345.19,0
2003-08-06,351.89,351.89,351.89,351.89,0
2003-08-07,357.78,357.78,357.78,357.78,0
2003-08-08,361.45,361.45,361.45,361.45,0
2003-08-11,360.52,360.52,360.52,360.52,0
2003-08-12,365.49,365.49,365.49,365.49,0
2003-08-13,363.17,363.17,363.17,363.17,0
2003-08-14,356.81,356.81,356.81,356.81,0
2003-08-15,350.95,350.95,350.95,350.95,0
2003-08-18,353.06,353.06,353.06,353.06,0
2003-08-19,351.26,351.26,351.26,351.26,0
2003-08-20,352.41,352.41,352.41,352.41,0
2003-08-21,351.64,351.64,351.64,351.64,0
2003-08-22,350.06,350.06,350.06,350.06,0
2003-08-25,348.45,348.45,348.45,348.45,0
2003-08-26,351.24,351.24,351.24,351.24,0
2003-08-27,356.48,356.48,356.48,356.48,0
2003-08-28,356.86,356.86,356.86,356.86,0
2003-08-29,358.46,358.46,358.46,358.46,0
2003-09-01,355.43,355.43,355.43,355.43,0
2003-09-02,356.18,356.18,356.18,356.18,0
2003-09-03,360.48,360.48,360.48,360.48,0
2003-09-04,358.66,358.66,358.66,358.66,0
2003-09-05,360.88,360.88,360.88,360.88,0
2003-09-08,362.87,362.87,362.87,362.87,0
2003-09-09,368.99,368.99,368.99,368.99,0
2003-09-10,372.44,372.44,372.44,372.44,0
2003-09-11,375.8,375.8,375.8,375.8,0
2003-09-12,373.86,373.86,373.86,373.86,0
2003-09-15,381.24,381.24,381.24,381.24,0
2003-09-16,380.93,380.93,380.93,380.93,0
2003-09-17,380.75,380.75,380.75,380.75,0
2003-09-18,383.05,383.05,383.05,383.05,0
2003-09-19,382.8,382.8,382.8,382.8,0
2003-09-23,384.8,384.8,384.8,384.8,0
2003-09-24,383.21,383.21,383.21,383.21,0
2003-09-25,397.43,397.43,397.43,397.43,0
2003-09-26,400.7,400.7,400.7,400.7,0
2003-09-29,401.53,401.53,401.53,401.53,0
2003-09-30,413.26,413.26,413.26,413.26,0
2003-10-01,417.71,417.71,417.71,417.71,0
2003-10-02,423.04,423.04,423.04,423.04,0
2003-10-03,438.08,438.08,438.08,438.08,0
2003-10-06,441.33,441.33,441.33,441.33,0
2003-10-07,439.23,439.23,439.23,439.23,0
2003-10-08,436.49,436.49,436.49,436.49,0
2003-10-09,442.41,442.41,442.41,442.41,0
2003-10-10,443.63,443.63,443.63,443.63,0
2003-10-13,447.81,447.81,447.81,447.81,0
2003-10-14,450.46,450.46,450.46,450.46,0
2003-10-15,446.36,446.36,446.36,446.36,0
2003-10-16,438.63,438.63,438.63,438.63,0
2003-10-17,445.92,445.92,445.92,445.92,0
2003-10-20,445.92,445.92,445.92,445.92,0
2003-10-21,440.4,440.4,440.4,440.4,0
2003-10-22,442.05,442.05,442.05,442.05,0
2003-10-23,446.82,446.82,446.82,446.82,0
2003-10-24,447.86,447.86,447.86,447.86,0
2003-10-27,448.36,448.36,448.36,448.36,0
2003-10-28,452.93,452.93,452.93,452.93,0
2003-10-29,451.81,451.81,451.81,451.81,0
2003-10-30,452.51,452.51,452.51,452.51,0
2003-10-31,451.69,451.69,451.69,451.69,0
2003-11-03,452.93,452.93,452.93,452.93,0
2003-11-04,452.05,452.05,452.05,452.05,0
2003-11-05,452.97,452.97,452.97,452.97,0
2003-11-06,452.93,452.93,452.93,452.93,0
2003-11-07,455.5,455.5,455.5,455.5,0
2003-11-10,456.34,456.34,456.34,456.34,0
2003-11-11,454.13,454.13,454.13,454.13,0
2003-11-12,453.54,453.54,453.54,453.54,0
2003-11-13,450.67,450.67,450.67,450.67,0
2003-11-14,448.97,448.97,448.97,448.97,0
2003-11-17,444.31,444.31,444.31,444.31,0
2003-11-18,439.92,439.92,439.92,439.92,0
2003-11-19,439.03,439.03,439.03,439.03,0
2003-11-20,443.03,443.03,443.03,443.03,0
2003-11-21,442.31,442.31,442.31,442.31,0
2003-11-24,440.82,440.82,440.82,440.82,0
2003-11-25,441.13,441.13,441.13,441.13,0
2003-11-26,439.93,439.93,439.93,439.93,0
2003-11-27,439.33,439.33,439.33,439.33,0
2003-11-28,439.63,439.63,439.63,439.63,0
2003-12-01,439.94,439.94,439.94,439.94,0
2003-12-02,440.53,440.53,440.53,440.53,0
2003-12-03,439.65,439.65,439.65,439.65,0
2003-12-04,440.41,440.41,440.41,440.41,0
2003-12-05,439.61,439.61,439.61,439.61,0
2003-12-08,437.43,437.43,437.43,437.43,0
2003-12-09,438.01,438.01,438.01,438.01,0
2003-12-10,437,437,437,437,0
2003-12-11,437.17,437.17,437.17,437.17,0
2003-12-12,438.52,438.52,438.52,438.52,0
2003-12-15,438.62,438.62,438.62,438.62,0
2003-12-16,439.82,439.82,439.82,439.82,0
2003-12-17,446.33,446.33,446.33,446.33,0
2003-12-18,449.08,449.08,449.08,449.08,0
2003-12-19,450.32,450.32,450.32,450.32,0
2003-12-22,444.66,444.66,444.66,444.66,0
2003-12-23,454.34,454.34,454.34,454.34,0
2004-01-05,447.93,447.93,447.93,447.93,0
2004-01-06,447.21,447.21,447.21,447.21,0
2004-01-07,449.54,449.54,449.54,449.54,0
2004-01-08,452.97,452.97,452.97,452.97,0
2004-01-09,455.08,455.08,455.08,455.08,0
2004-01-12,452.91,452.91,452.91,452.91,0
2004-01-13,453.28,453.28,453.28,453.28,0
2004-01-14,451.85,451.85,451.85,451.85,0
2004-01-15,451.2,451.2,451.2,451.2,0
2004-01-16,452.05,452.05,452.05,452.05,0
2004-01-19,452.15,452.15,452.15,452.15,0
2004-01-20,455.14,455.14,455.14,455.14,0
2004-01-21,454.57,454.57,454.57,454.57,0
2004-01-22,455.52,455.52,455.52,455.52,0
2004-01-23,456.37,456.37,456.37,456.37,0
2004-01-26,457.68,457.68,457.68,457.68,0
2004-01-27,458.49,458.49,458.49,458.49,0
2004-01-28,457.95,457.95,457.95,457.95,0
2004-01-29,459.88,459.88,459.88,459.88,0
2004-01-30,454.52,454.52,454.52,454.52,0
2004-02-02,450.47,450.47,450.47,450.47,0
2004-02-03,444.54,444.54,444.54,444.54,0
2004-02-04,444.63,444.63,444.63,444.63,0
2004-02-05,444.28,444.28,444.28,444.28,0
2004-02-06,446.93,446.93,446.93,446.93,0
2004-02-09,447.99,447.99,447.99,447.99,0
2004-02-10,449.3,449.3,449.3,449.3,0
2004-02-11,449.67,449.67,449.67,449.67,0
2004-02-12,449.06,449.06,449.06,449.06,0
2004-02-13,451.33,451.33,451.33,451.33,0
2004-02-16,435.15,435.15,435.15,435.15,0
2004-02-17,424.13,424.13,424.13,424.13,0
2004-02-18,433.85,433.85,433.85,433.85,0
2004-02-19,443.15,443.15,443.15,443.15,0
2004-02-20,441.48,441.48,441.48,441.48,0
2004-02-23,445.31,445.31,445.31,445.31,0
2004-02-24,442.81,442.81,442.81,442.81,0
2004-02-25,447.73,447.73,447.73,447.73,0
2004-02-26,450.39,450.39,450.39,450.39,0
2004-02-27,454.67,454.67,454.67,454.67,0
2004-03-01,460.57,460.57,460.57,460.57,0
2004-03-02,462.5,462.5,462.5,462.5,0
2004-03-04,465.48,465.48,465.48,465.48,0
2004-03-05,463.9,463.9,463.9,463.9,0
2004-03-08,460.89,460.89,460.89,460.89,0
2004-03-09,453.78,453.78,453.78,453.78,0
2004-03-10,449.64,449.64,449.64,449.64,0
2004-03-11,448.83,448.83,448.83,448.83,0
2004-03-12,453.52,453.52,453.52,453.52,0
2004-03-15,456.2,456.2,456.2,456.2,0
2004-03-16,461.5,461.5,461.5,461.5,0
2004-03-17,459.58,459.58,459.58,459.58,0
2004-03-18,457.73,457.73,457.73,457.73,0
2004-03-19,463.43,463.43,463.43,463.43,0
2004-03-22,463.98,463.98,463.98,463.98,0
2004-03-23,459.55,459.55,459.55,459.55,0
2004-03-24,460.17,460.17,460.17,460.17,0
2004-03-25,457.26,457.26,457.26,457.26,0
2004-03-26,456.14,456.14,456.14,456.14,0
2004-03-29,456.68,456.68,456.68,456.68,0
2004-03-30,455.52,455.52,455.52,455.52,0
2004-03-31,453.09,453.09,453.09,453.09,0
2004-04-01,449.68,449.68,449.68,449.68,0
2004-04-05,448.94,448.94,448.94,448.94,0
2004-04-06,452.66,452.66,452.66,452.66,0
2004-04-07,462.05,462.05,462.05,462.05,0
2004-04-08,471.43,471.43,471.43,471.43,0
2004-04-09,474.67,474.67,474.67,474.67,0
2004-04-13,479.84,479.84,479.84,479.84,0
2004-04-14,480.92,480.92,480.92,480.92,0
2004-04-15,489.43,489.43,489.43,489.43,0
2004-04-16,492.67,492.67,492.67,492.67,0
2004-04-19,493.51,493.51,493.51,493.51,0
2004-04-20,482.47,482.47,482.47,482.47,0
2004-04-21,478.11,478.11,478.11,478.11,0
2004-04-22,471.18,471.18,471.18,471.18,0
2004-04-23,470.52,470.52,470.52,470.52,0
2004-04-26,470.03,470.03,470.03,470.03,0
2004-04-27,471.1,471.1,471.1,471.1,0
2004-04-28,472.13,472.13,472.13,472.13,0
2004-04-29,470.94,470.94,470.94,470.94,0
2004-04-30,472.12,472.12,472.12,472.12,0
2004-05-03,480.07,480.07,480.07,480.07,0
2004-05-04,484.82,484.82,484.82,484.82,0
2004-05-05,486.47,486.47,486.47,486.47,0
2004-05-10,489.25,489.25,489.25,489.25,0
2004-05-11,487.26,487.26,487.26,487.26,0
2004-05-12,490.52,490.52,490.52,490.52,0
2004-05-13,492.98,492.98,492.98,492.98,0
2004-05-14,491.5,491.5,491.5,491.5,0
2004-05-17,490.34,490.34,490.34,490.34,0
2004-05-18,500.3,500.3,500.3,500.3,0
2004-05-19,496.97,496.97,496.97,496.97,0
2004-05-20,497.11,497.11,497.11,497.11,0
2004-05-21,494.22,494.22,494.22,494.22,0
2004-05-25,491.86,491.86,491.86,491.86,0
2004-05-26,497.18,497.18,497.18,497.18,0
2004-05-27,495.49,495.49,495.49,495.49,0
2004-05-28,494.03,494.03,494.03,494.03,0
2004-06-01,495.39,495.39,495.39,495.39,0
2004-06-02,495.24,495.24,495.24,495.24,0
2004-06-03,492.2,492.2,492.2,492.2,0
2004-06-04,488.46,488.46,488.46,488.46,0
2004-06-07,488.38,488.38,488.38,488.38,0
2004-06-08,489.75,489.75,489.75,489.75,0
2004-06-09,487.78,487.78,487.78,487.78,0
2004-06-10,487.45,487.45,487.45,487.45,0
2004-06-11,486.82,486.82,486.82,486.82,0
2004-06-14,488.32,488.32,488.32,488.32,0
2004-06-15,489.26,489.26,489.26,489.26,0
2004-06-16,491.51,491.51,491.51,491.51,0
2004-06-17,488.51,488.51,488.51,488.51,0
2004-06-18,491.3,491.3,491.3,491.3,0
2004-06-21,492.4,492.4,492.4,492.4,0
2004-06-22,493.16,493.16,493.16,493.16,0
2004-06-23,495.87,495.87,495.87,495.87,0
2004-06-24,497.59,497.59,497.59,497.59,0
2004-06-25,501.46,501.46,501.46,501.46,0
2004-06-28,502.14,502.14,502.14,502.14,0
2004-06-29,505.18,505.18,505.18,505.18,0
2004-06-30,506.71,506.71,506.71,506.71,0
2004-07-01,507,507,507,507,0
2004-07-02,506.75,506.75,506.75,506.75,0
2004-07-05,513.02,513.02,513.02,513.02,0
2004-07-06,514.75,514.75,514.75,514.75,0
2004-07-07,513.02,513.02,513.02,513.02,0
2004-07-08,515.07,515.07,515.07,515.07,0
2004-07-09,518.41,518.41,518.41,518.41,0
2004-07-12,519.27,519.27,519.27,519.27,0
2004-07-13,519.86,519.86,519.86,519.86,0
2004-07-14,522.04,522.04,522.04,522.04,0
2004-07-15,521.26,521.26,521.26,521.26,0
2004-07-16,525.68,525.68,525.68,525.68,0
2004-07-19,523.27,523.27,523.27,523.27,0
2004-07-20,527.52,527.52,527.52,527.52,0
2004-07-21,527.51,527.51,527.51,527.51,0
2004-07-22,527.93,527.93,527.93,527.93,0
2004-07-23,529.03,529.03,529.03,529.03,0
2004-07-26,529.37,529.37,529.37,529.37,0
2004-07-27,530.68,530.68,530.68,530.68,0
2004-07-28,531.12,531.12,531.12,531.12,0
2004-07-29,530.56,530.56,530.56,530.56,0
2004-07-30,531.43,531.43,531.43,531.43,0
2004-08-02,533.05,533.05,533.05,533.05,0
2004-08-03,532.2,532.2,532.2,532.2,0
2004-08-04,534.62,534.62,534.62,534.62,0
2004-08-05,533.77,533.77,533.77,533.77,0
2004-08-06,537.99,537.99,537.99,537.99,0
2004-08-09,539.33,539.33,539.33,539.33,0
2004-08-10,540.61,540.61,540.61,540.61,0
2004-08-11,542.65,542.65,542.65,542.65,0
2004-08-12,542.92,542.92,542.92,542.92,0
2004-08-13,542.76,542.76,542.76,542.76,0
2004-08-16,543.4,543.4,543.4,543.4,0
2004-08-17,546.28,546.28,546.28,546.28,0
2004-08-18,550.38,550.38,550.38,550.38,0
2004-08-19,557.1,557.1,557.1,557.1,0
2004-08-20,558.34,558.34,558.34,558.34,0
2004-08-23,560.37,560.37,560.37,560.37,0
2004-08-24,557.76,557.76,557.76,557.76,0
2004-08-26,556.37,556.37,556.37,556.37,0
2004-08-27,560.19,560.19,560.19,560.19,0
2004-08-30,556.1,556.1,556.1,556.1,0
2004-08-31,556.3,556.3,556.3,556.3,0
2004-09-01,559.26,559.26,559.26,559.26,0
2004-09-02,560.13,560.13,560.13,560.13,0
2004-09-03,561.42,561.42,561.42,561.42,0
2004-09-07,565.26,565.26,565.26,565.26,0
2004-09-08,565.8,565.8,565.8,565.8,0
2004-09-09,565.99,565.99,565.99,565.99,0
2004-09-10,572.88,572.88,572.88,572.88,0
2004-09-13,577.15,577.15,577.15,577.15,0
2004-09-14,578.13,578.13,578.13,578.13,0
2004-09-15,580.59,580.59,580.59,580.59,0
2004-09-16,584.4,584.4,584.4,584.4,0
2004-09-17,585.69,585.69,585.69,585.69,0
2004-09-20,583.05,583.05,583.05,583.05,0
2004-09-21,584.12,584.12,584.12,584.12,0
2004-09-23,583.64,583.64,583.64,583.64,0
2004-09-24,578.86,578.86,578.86,578.86,0
2004-09-27,576.37,576.37,576.37,576.37,0
2004-09-28,577.59,577.59,577.59,577.59,0
2004-09-29,584.13,584.13,584.13,584.13,0
2004-09-30,586.46,586.46,586.46,586.46,0
2004-10-01,592.08,592.08,592.08,592.08,0
2004-10-04,598.51,598.51,598.51,598.51,0
2004-10-05,595.91,595.91,595.91,595.91,0
2004-10-06,593.26,593.26,593.26,593.26,0
2004-10-07,590.59,590.59,590.59,590.59,0
2004-10-08,589.74,589.74,589.74,589.74,0
2004-10-11,590.15,590.15,590.15,590.15,0
2004-10-12,583.25,583.25,583.25,583.25,0
2004-10-13,582.38,582.38,582.38,582.38,0
2004-10-14,577.47,577.47,577.47,577.47,0
2004-10-15,583.87,583.87,583.87,583.87,0
2004-10-18,596.43,596.43,596.43,596.43,0
2004-10-19,601.32,601.32,601.32,601.32,0
2004-10-20,609.4,609.4,609.4,609.4,0
2004-10-21,615.01,615.01,615.01,615.01,0
2004-10-22,618.59,618.59,618.59,618.59,0
2004-10-25,621.51,621.51,621.51,621.51,0
2004-10-26,622.37,622.37,622.37,622.37,0
2004-10-27,625.8,625.8,625.8,625.8,0
2004-10-28,641.11,641.11,641.11,641.11,0
2004-10-29,639.81,639.81,639.81,639.81,0
2004-11-01,639.24,639.24,639.24,639.24,0
2004-11-02,643.18,643.18,643.18,643.18,0
2004-11-03,640.09,640.09,640.09,640.09,0
2004-11-04,611.83,611.83,611.83,611.83,0
2004-11-05,610.61,610.61,610.61,610.61,0
2004-11-08,608.57,608.57,608.57,608.57,0
2004-11-09,608.28,608.28,608.28,608.28,0
2004-11-10,608.13,608.13,608.13,608.13,0
2004-11-11,610.19,610.19,610.19,610.19,0
2004-11-12,605.39,605.39,605.39,605.39,0
2004-11-15,581.59,581.59,581.59,581.59,0
2004-11-16,598.5,598.5,598.5,598.5,0
2004-11-17,603.68,603.68,603.68,603.68,0
2004-11-18,604.14,604.14,604.14,604.14,0
2004-11-19,605.97,605.97,605.97,605.97,0
2004-11-22,607.64,607.64,607.64,607.64,0
2004-11-23,606.78,606.78,606.78,606.78,0
2004-11-24,623.09,623.09,623.09,623.09,0
2004-11-25,623.54,623.54,623.54,623.54,0
2004-11-26,632.43,632.43,632.43,632.43,0
2004-11-29,634.63,634.63,634.63,634.63,0
2004-11-30,630.73,630.73,630.73,630.73,0
2004-12-01,634.89,634.89,634.89,634.89,0
2004-12-02,643.91,643.91,643.91,643.91,0
2004-12-03,653.02,653.02,653.02,653.02,0
2004-12-07,657.45,657.45,657.45,657.45,0
2004-12-08,654.07,654.07,654.07,654.07,0
2004-12-09,641.47,641.47,641.47,641.47,0
2004-12-10,636.88,636.88,636.88,636.88,0
2004-12-13,632.05,632.05,632.05,632.05,0
2004-12-14,626.14,626.14,626.14,626.14,0
2004-12-15,630.27,630.27,630.27,630.27,0
2004-12-16,631.05,631.05,631.05,631.05,0
2004-12-17,630.99,630.99,630.99,630.99,0
2004-12-20,630.31,630.31,630.31,630.31,0
2004-12-21,631.96,631.96,631.96,631.96,0
2004-12-22,630.8,630.8,630.8,630.8,0
2004-12-23,632.1,632.1,632.1,632.1,0
2004-12-27,628.83,628.83,628.83,628.83,0
2004-12-28,630.99,630.99,630.99,630.99,0
2004-12-29,625.31,625.31,625.31,625.31,0
2005-01-03,623.59,623.59,623.59,623.59,0
2005-01-04,625.86,625.86,625.86,625.86,0
2005-01-05,617.68,617.68,617.68,617.68,0
2005-01-06,624.09,624.09,624.09,624.09,0
2005-01-07,622.88,622.88,622.88,622.88,0
2005-01-10,634.82,634.82,634.82,634.82,0
2005-01-11,633.32,633.32,633.32,633.32,0
2005-01-12,639.59,639.59,639.59,639.59,0
2005-01-13,640.23,640.23,640.23,640.23,0
2005-01-14,651.57,651.57,651.57,651.57,0
2005-01-17,664.98,664.98,664.98,664.98,0
2005-01-18,670.7,670.7,670.7,670.7,0
2005-01-19,679.82,679.82,679.82,679.82,0
2005-01-20,684.99,684.99,684.99,684.99,0
2005-01-21,686.64,686.64,686.64,686.64,0
2005-01-24,680.44,680.44,680.44,680.44,0
2005-01-25,685.9,685.9,685.9,685.9,0
2005-01-26,681.32,681.32,681.32,681.32,0
2005-01-27,684.9,684.9,684.9,684.9,0
2005-01-28,694.06,694.06,694.06,694.06,0
2005-01-31,714.87,714.87,714.87,714.87,0
2005-02-01,688.11,688.11,688.11,688.11,0
2005-02-02,676.44,676.44,676.44,676.44,0
2005-02-03,670.81,670.81,670.81,670.81,0
2005-02-04,682.27,682.27,682.27,682.27,0
2005-02-07,692.34,692.34,692.34,692.34,0
2005-02-08,697.26,697.26,697.26,697.26,0
2005-02-09,714.52,714.52,714.52,714.52,0
2005-02-10,724.69,724.69,724.69,724.69,0
2005-02-11,743.89,743.89,743.89,743.89,0
2005-02-14,759.17,759.17,759.17,759.17,0
2005-02-15,782.11,782.11,782.11,782.11,0
2005-02-16,790.46,790.46,790.46,790.46,0
2005-02-17,792.38,792.38,792.38,792.38,0
2005-02-21,820.7,820.7,820.7,820.7,0
2005-02-22,843.28,843.28,843.28,843.28,0
2005-02-23,887.5,887.5,887.5,887.5,0
2005-02-24,919.69,919.69,919.69,919.69,0
2005-02-25,932.44,932.44,932.44,932.44,0
2005-02-28,907.58,907.58,907.58,907.58,0
2005-03-01,876.94,876.94,876.94,876.94,0
2005-03-02,882.35,882.35,882.35,882.35,0
2005-03-07,887.53,887.53,887.53,887.53,0
2005-03-08,901.33,901.33,901.33,901.33,0
2005-03-09,904.43,904.43,904.43,904.43,0
2005-03-10,901.07,901.07,901.07,901.07,0
2005-03-11,895.68,895.68,895.68,895.68,0
2005-03-14,884.78,884.78,884.78,884.78,0
2005-03-15,868.87,868.87,868.87,868.87,0
2005-03-16,864.14,864.14,864.14,864.14,0
2005-03-17,853.53,853.53,853.53,853.53,0
2005-03-18,858.25,858.25,858.25,858.25,0
2005-03-21,849.63,849.63,849.63,849.63,0
2005-03-22,820.43,820.43,820.43,820.43,0
2005-03-23,825.88,825.88,825.88,825.88,0
2005-03-24,844.4,844.4,844.4,844.4,0
2005-03-25,857.84,857.84,857.84,857.84,0
2005-03-28,857.47,857.47,857.47,857.47,0
2005-03-29,848.75,848.75,848.75,848.75,0
2005-03-30,842.36,842.36,842.36,842.36,0
2005-03-31,840.01,840.01,840.01,840.01,0
2005-04-01,839.09,839.09,839.09,839.09,0
2005-04-04,835.28,835.28,835.28,835.28,0
2005-04-05,844.38,844.38,844.38,844.38,0
2005-04-06,842.94,842.94,842.94,842.94,0
2005-04-07,838.94,838.94,838.94,838.94,0
2005-04-08,831.06,831.06,831.06,831.06,0
2005-04-11,818.06,818.06,818.06,818.06,0
2005-04-12,802.66,802.66,802.66,802.66,0
2005-04-13,800.34,800.34,800.34,800.34,0
2005-04-14,802.24,802.24,802.24,802.24,0
2005-04-15,817.03,817.03,817.03,817.03,0
2005-04-18,812.29,812.29,812.29,812.29,0
2005-04-19,797.03,797.03,797.03,797.03,0
2005-04-20,794.1,794.1,794.1,794.1,0
2005-04-21,789.25,789.25,789.25,789.25,0
2005-04-25,789.3,789.3,789.3,789.3,0
2005-04-26,775.08,775.08,775.08,775.08,0
2005-04-27,769.89,769.89,769.89,769.89,0
2005-04-28,771.6,771.6,771.6,771.6,0
2005-04-29,783.17,783.17,783.17,783.17,0
2005-05-03,785.93,785.93,785.93,785.93,0
2005-05-04,789.85,789.85,789.85,789.85,0
2005-05-05,789.85,789.85,789.85,789.85,0
2005-05-06,789.85,789.85,789.85,789.85,0
2005-05-09,793.94,793.94,793.94,793.94,0
2005-05-10,789.26,789.26,789.26,789.26,0
2005-05-11,793.35,793.35,793.35,793.35,0
2005-05-12,809.43,809.43,809.43,809.43,0
2005-05-13,819.91,819.91,819.91,819.91,0
2005-05-17,807.42,807.42,807.42,807.42,0
2005-05-18,811.13,811.13,811.13,811.13,0
2005-05-19,814.86,814.86,814.86,814.86,0
2005-05-20,810.35,810.35,810.35,810.35,0
2005-05-25,810.23,810.23,810.23,810.23,0
2005-05-26,795.18,795.18,795.18,795.18,0
2005-05-27,795.67,795.67,795.67,795.67,0
2005-05-30,791.11,791.11,791.11,791.11,0
2005-05-31,788.67,788.67,788.67,788.67,0
2005-06-01,778.38,778.38,778.38,778.38,0
2005-06-02,782.3,782.3,782.3,782.3,0
2005-06-03,782.59,782.59,782.59,782.59,0
2005-06-06,790.62,790.62,790.62,790.62,0
2005-06-07,759.72,759.72,759.72,759.72,0
2005-06-08,778.51,778.51,778.51,778.51,0
2005-06-09,773.21,773.21,773.21,773.21,0
2005-06-10,778.75,778.75,778.75,778.75,0
2005-06-13,770.08,770.08,770.08,770.08,0
2005-06-14,782.93,782.93,782.93,782.93,0
2005-06-15,763.06,763.06,763.06,763.06,0
2005-06-16,744,744,744,744,0
2005-06-17,740.67,740.67,740.67,740.67,0
2005-06-20,722.55,722.55,722.55,722.55,0
2005-06-21,717.55,717.55,717.55,717.55,0
2005-06-22,708.3,708.3,708.3,708.3,0
2005-06-23,708.3,708.3,708.3,708.3,0
2005-06-24,703.76,703.76,703.76,703.76,0
2005-06-27,726.26,726.26,726.26,726.26,0
2005-06-28,715.34,715.34,715.34,715.34,0
2005-06-29,726.09,726.09,726.09,726.09,0
2005-06-30,732.96,732.96,732.96,732.96,0
2005-07-01,727.16,727.16,727.16,727.16,0
2005-07-04,729.11,729.11,729.11,729.11,0
2005-07-05,727.33,727.33,727.33,727.33,0
2005-07-06,727.4,727.4,727.4,727.4,0
2005-07-08,736.16,736.16,736.16,736.16,0
2005-07-11,740.76,740.76,740.76,740.76,0
2005-07-12,749.82,749.82,749.82,749.82,0
2005-07-13,749.48,749.48,749.48,749.48,0
2005-07-14,748.27,748.27,748.27,748.27,0
2005-07-15,751.91,751.91,751.91,751.91,0
2005-07-18,756.94,756.94,756.94,756.94,0
2005-07-19,755.35,755.35,755.35,755.35,0
2005-07-20,759.86,759.86,759.86,759.86,0
2005-07-21,767.77,767.77,767.77,767.77,0
2005-07-22,774.84,774.84,774.84,774.84,0
2005-07-25,774.4,774.4,774.4,774.4,0
2005-07-26,775.08,775.08,775.08,775.08,0
2005-07-27,778.97,778.97,778.97,778.97,0
2005-07-28,779.69,779.69,779.69,779.69,0
2005-07-29,779.83,779.83,779.83,779.83,0
2005-08-01,788.22,788.22,788.22,788.22,0
2005-08-02,785.5,785.5,785.5,785.5,0
2005-08-03,798.41,798.41,798.41,798.41,0
2005-08-04,804.43,804.43,804.43,804.43,0
2005-08-05,812.78,812.78,812.78,812.78,0
2005-08-08,818.2,818.2,818.2,818.2,0
2005-08-09,817.92,817.92,817.92,817.92,0
2005-08-10,819.89,819.89,819.89,819.89,0
2005-08-11,814.99,814.99,814.99,814.99,0
2005-08-12,817.57,817.57,817.57,817.57,0
2005-08-15,820,820,820,820,0
2005-08-16,824.24,824.24,824.24,824.24,0
2005-08-17,825.35,825.35,825.35,825.35,0
2005-08-18,829.01,829.01,829.01,829.01,0
2005-08-19,830.54,830.54,830.54,830.54,0
2005-08-22,825.88,825.88,825.88,825.88,0
2005-08-23,820.66,820.66,820.66,820.66,0
2005-08-24,823.56,823.56,823.56,823.56,0
2005-08-25,822.03,822.03,822.03,822.03,0
2005-08-26,819.46,819.46,819.46,819.46,0
2005-08-29,821.4,821.4,821.4,821.4,0
2005-08-30,815.77,815.77,815.77,815.77,0
2005-08-31,824.74,824.74,824.74,824.74,0
2005-09-01,823.24,823.24,823.24,823.24,0
2005-09-02,821.7,821.7,821.7,821.7,0
2005-09-06,821.7,821.7,821.7,821.7,0
2005-09-07,827.16,827.16,827.16,827.16,0
2005-09-08,828.53,828.53,828.53,828.53,0
2005-09-09,829.05,829.05,829.05,829.05,0
2005-09-12,834.8,834.8,834.8,834.8,0
2005-09-13,841.46,841.46,841.46,841.46,0
2005-09-14,854.08,854.08,854.08,854.08,0
2005-09-15,866.91,866.91,866.91,866.91,0
2005-09-16,872.73,872.73,872.73,872.73,0
2005-09-19,886.24,886.24,886.24,886.24,0
2005-09-20,887.52,887.52,887.52,887.52,0
2005-09-21,886.73,886.73,886.73,886.73,0
2005-09-26,880.27,880.27,880.27,880.27,0
2005-09-27,885.93,885.93,885.93,885.93,0
2005-09-28,901.2,901.2,901.2,901.2,0
2005-09-29,902.94,902.94,902.94,902.94,0
2005-09-30,898.38,898.38,898.38,898.38,0
2005-10-03,895.59,895.59,895.59,895.59,0
2005-10-04,882.53,882.53,882.53,882.53,0
2005-10-05,880.43,880.43,880.43,880.43,0
2005-10-06,882.6,882.6,882.6,882.6,0
2005-10-07,881.28,881.28,881.28,881.28,0
2005-10-10,881.98,881.98,881.98,881.98,0
2005-10-11,881.71,881.71,881.71,881.71,0
2005-10-12,877.27,877.27,877.27,877.27,0
2005-10-13,870,870,870,870,0
2005-10-14,866.27,866.27,866.27,866.27,0
2005-10-17,855.25,855.25,855.25,855.25,0
2005-10-18,868.6,868.6,868.6,868.6,0
2005-10-19,860.51,860.51,860.51,860.51,0
2005-10-20,850.51,850.51,850.51,850.51,0
2005-10-21,845.61,845.61,845.61,845.61,0
2005-10-24,836.71,836.71,836.71,836.71,0
2005-10-25,850.28,850.28,850.28,850.28,0
2005-10-26,825.81,825.81,825.81,825.81,0
2005-10-27,808.87,808.87,808.87,808.87,0
2005-10-28,819.13,819.13,819.13,819.13,0
2005-10-31,831.11,831.11,831.11,831.11,0
2005-11-01,839.07,839.07,839.07,839.07,0
2005-11-02,836.95,836.95,836.95,836.95,0
2005-11-03,848.23,848.23,848.23,848.23,0
2005-11-04,851.75,851.75,851.75,851.75,0
2005-11-07,852.18,852.18,852.18,852.18,0
2005-11-08,849.99,849.99,849.99,849.99,0
2005-11-09,850.18,850.18,850.18,850.18,0
2005-11-10,844.64,844.64,844.64,844.64,0
2005-11-11,845.56,845.56,845.56,845.56,0
2005-11-14,845.95,845.95,845.95,845.95,0
2005-11-15,839.3,839.3,839.3,839.3,0
2005-11-16,841.96,841.96,841.96,841.96,0
2005-11-17,839.81,839.81,839.81,839.81,0
2005-11-18,835.86,835.86,835.86,835.86,0
2005-11-21,833.89,833.89,833.89,833.89,0
2005-11-22,837.3,837.3,837.3,837.3,0
2005-11-23,842.76,842.76,842.76,842.76,0
2005-11-24,837.54,837.54,837.54,837.54,0
2005-11-25,836.15,836.15,836.15,836.15,0
2005-11-28,835.41,835.41,835.41,835.41,0
2005-11-29,833.09,833.09,833.09,833.09,0
2005-11-30,829.43,829.43,829.43,829.43,0
2005-12-01,822.98,822.98,822.98,822.98,0
2005-12-02,820.58,820.58,820.58,820.58,0
2005-12-05,820.44,820.44,820.44,820.44,0
2005-12-06,819.24,819.24,819.24,819.24,0
2005-12-07,818.87,819.24,818.87,818.87,0
2005-12-08,818.87,818.87,818.87,818.87,0
2005-12-09,817.27,817.27,817.27,817.27,0
2005-12-12,815.57,815.57,815.57,815.57,0
2005-12-13,812.78,812.78,812.78,812.78,0
2005-12-14,801.41,801.41,801.41,801.41,0
2005-12-15,801.24,801.24,801.24,801.24,0
2005-12-16,799.78,799.78,799.78,799.78,0
2005-12-19,821.72,821.72,821.72,821.72,0
2005-12-20,809.57,809.57,809.57,809.57,0
2005-12-21,816.92,816.92,816.92,816.92,0
2005-12-22,814.32,814.32,814.32,814.32,0
2005-12-23,813.03,813.03,813.03,813.03,0
2005-12-27,813.75,813.75,813.75,813.75,0
2005-12-28,825.53,825.53,825.53,825.53,0
2006-01-03,822.97,822.97,822.97,822.97,5117
2006-01-04,831.42,831.42,831.42,831.42,45817
2006-01-05,833.93,833.93,833.93,833.93,0
2006-01-06,833.39,833.39,833.39,833.39,0
2006-01-09,832.96,832.96,832.96,832.96,0
2006-01-10,839.19,839.19,839.19,839.19,0
2006-01-11,851.45,851.45,851.45,851.45,0
2006-01-12,845.68,845.68,845.68,845.68,0
2006-01-13,851.64,851.64,851.64,851.64,0
2006-01-16,845.95,845.95,845.95,845.95,0
2006-01-17,851.49,851.49,851.49,851.49,0
2006-01-18,852.42,852.42,852.42,852.42,0
2006-01-19,853.65,853.65,853.65,853.65,0
2006-01-20,853.99,853.99,853.99,853.99,0
2006-01-23,851.51,851.51,851.51,851.51,0
2006-01-24,856,856,856,856,0
2006-01-25,859.1,859.1,859.1,859.1,0
2006-01-26,858.73,858.73,858.73,858.73,0
2006-01-27,854.93,854.93,854.93,854.93,0
2006-01-30,868.17,868.17,868.17,868.17,0
2006-01-31,866.69,866.69,866.69,866.69,0
2006-02-01,869.65,869.65,869.65,869.65,0
2006-02-02,865.05,865.05,865.05,865.05,0
2006-02-03,869.63,869.63,869.63,869.63,0
2006-02-06,867.35,867.35,867.35,867.35,0
2006-02-07,866.88,866.88,866.88,866.88,0
2006-02-08,867.8,867.8,867.8,867.8,0
2006-02-09,870.13,870.13,870.13,870.13,0
2006-02-10,868.32,868.32,868.32,868.32,0
2006-02-13,869.58,869.58,869.58,869.58,0
2006-02-14,873.01,873.01,873.01,873.01,0
2006-02-15,871.94,871.94,871.94,871.94,0
2006-02-16,870,870,870,870,0
2006-02-17,874.89,874.89,874.89,874.89,0
2006-02-20,879.64,879.64,879.64,879.64,0
2006-02-21,880.48,880.48,880.48,880.48,0
2006-02-22,881.68,881.68,881.68,881.68,0
2006-02-23,881.57,881.57,881.57,881.57,0
2006-02-24,879.84,879.84,879.84,879.84,0
2006-02-27,879.99,879.99,879.99,879.99,0
2006-02-28,875.46,875.46,875.46,875.46,0
2006-03-01,874.7,874.7,874.7,874.7,0
2006-03-02,881.35,881.35,881.35,881.35,0
2006-03-06,881.94,881.94,881.94,881.94,0
2006-03-07,881.57,881.57,881.57,881.57,0
2006-03-08,880.82,880.82,880.82,880.82,0
2006-03-09,874.4,874.4,874.4,874.4,0
2006-03-10,873.44,873.44,873.44,873.44,0
2006-03-13,875.82,875.82,875.82,875.82,0
2006-03-14,873.76,873.76,873.76,873.76,0
2006-03-15,876.03,876.03,876.03,876.03,0
2006-03-16,877.56,877.56,877.56,877.56,0
2006-03-17,876.94,876.94,876.94,876.94,0
2006-03-20,875.19,875.19,875.19,875.19,0
2006-03-21,876.23,876.23,876.23,876.23,0
2006-03-22,874.2,874.2,874.2,874.2,0
2006-03-23,870.23,870.23,870.23,870.23,0
2006-03-24,869.54,869.54,869.54,869.54,0
2006-03-27,868.46,868.46,868.46,868.46,0
2006-03-28,868.21,868.21,868.21,868.21,0
2006-03-29,868.45,868.45,868.45,868.45,0
2006-03-30,870.12,870.12,870.12,870.12,0
2006-03-31,869.91,869.91,869.91,869.91,0
2006-04-03,870.01,870.01,870.01,870.01,0
2006-04-04,867.75,867.75,867.75,867.75,0
2006-04-05,866.21,866.21,866.21,866.21,0
2006-04-06,869.84,869.84,869.84,869.84,0
2006-04-07,870.55,870.55,870.55,870.55,0
2006-04-10,870.04,870.04,870.04,870.04,0
2006-04-11,875.49,875.49,875.49,875.49,0
2006-04-12,881.26,881.26,881.26,881.26,0
2006-04-13,878.91,878.91,878.91,878.91,0
2006-04-17,881.78,881.78,881.78,881.78,0
2006-04-18,880.08,880.08,880.08,880.08,0
2006-04-19,882.01,882.01,882.01,882.01,0
2006-04-20,879,879,879,879,0
2006-04-21,880.1,880.1,880.1,880.1,0
2006-04-25,880.73,880.73,880.73,880.73,0
2006-04-26,883.55,883.55,883.55,883.55,0
2006-04-27,885.39,885.39,885.39,885.39,0
2006-04-28,886.57,886.57,886.57,886.57,0
2006-05-02,883.71,883.71,883.71,883.71,0
2006-05-03,876.8,876.8,876.8,876.8,0
2006-05-04,877.53,877.53,877.53,877.53,0
2006-05-05,878.24,878.24,878.24,878.24,0
2006-05-08,881.91,881.91,881.91,881.91,0
2006-05-09,877.39,877.39,877.39,877.39,0
2006-05-10,882.06,882.06,882.06,882.06,0
2006-05-11,884.53,884.53,884.53,884.53,0
2006-05-12,886.97,886.97,886.97,886.97,0
2006-05-15,887.13,887.13,887.13,887.13,0
2006-05-16,887.32,887.32,887.32,887.32,0
2006-05-17,888.59,888.59,888.59,888.59,0
2006-05-18,887.42,887.42,887.42,887.42,0
2006-05-19,886.01,886.01,886.01,886.01,0
2006-05-22,884.36,884.36,884.36,884.36,0
2006-05-23,878.58,878.58,878.58,878.58,0
2006-05-25,872.85,872.85,872.85,872.85,0
2006-05-26,864.12,864.12,864.12,864.12,0
2006-05-29,865.72,865.72,865.72,865.72,0
2006-05-30,862.72,862.72,862.72,862.72,0
2006-05-31,867.14,867.14,867.14,867.14,0
2006-06-01,870.76,870.76,870.76,870.76,0
2006-06-02,870.68,870.68,870.68,870.68,0
2006-06-05,871.29,871.29,871.29,871.29,0
2006-06-06,877.73,877.73,877.73,877.73,0
2006-06-07,876.28,876.28,876.28,876.28,0
2006-06-08,874.24,874.24,874.24,874.24,0
2006-06-09,875.15,875.15,875.15,875.15,0
2006-06-12,878.78,878.78,878.78,878.78,0
2006-06-13,880.17,880.17,880.17,880.17,0
2006-06-14,878.93,878.93,878.93,878.93,0
2006-06-15,882.18,882.18,882.18,882.18,0
2006-06-16,884.53,884.53,884.53,884.53,0
2006-06-19,883.5,883.5,883.5,883.5,0
2006-06-20,882.27,882.27,882.27,882.27,0
2006-06-21,883.65,883.65,883.65,883.65,0
2006-06-22,884.43,884.43,884.43,884.43,0
2006-06-23,882.43,882.43,882.43,882.43,0
2006-06-26,882.4,882.4,882.4,882.4,0
2006-06-27,886.35,886.35,886.35,886.35,0
2006-06-28,888,888,888,888,0
2006-06-29,888.64,888.64,888.64,888.64,0
2006-06-30,888.25,888.25,888.25,888.25,0
2006-07-03,888.39,888.39,888.39,888.39,0
2006-07-04,887.22,887.22,887.22,887.22,0
2006-07-05,889.71,889.71,889.71,889.71,0
2006-07-06,887.88,887.88,887.88,887.88,0
2006-07-07,888.91,888.91,888.91,888.91,0
2006-07-10,882.55,882.55,882.55,882.55,0
2006-07-11,887.31,887.31,887.31,887.31,0
2006-07-12,888.23,888.23,888.23,888.23,0
2006-07-13,900,900,900,900,0
2006-07-14,894.31,894.31,894.31,894.31,0
2006-07-17,902.38,902.38,902.38,902.38,0
2006-07-18,903.76,903.76,903.76,903.76,0
2006-07-19,901.09,901.09,901.09,901.09,0
2006-07-20,899.9,899.9,899.9,899.9,0
2006-07-21,912.5,912.5,912.5,912.5,0
2006-07-24,919.79,919.79,919.79,919.79,0
2006-07-25,924.03,924.03,924.03,924.03,0
2006-07-26,924.68,924.68,924.68,924.68,0
2006-07-27,920.43,920.43,920.43,920.43,0
2006-07-28,923.55,923.55,923.55,923.55,0
2006-07-31,929.78,929.78,929.78,929.78,0
2006-08-01,926.28,926.28,926.28,926.28,0
2006-08-02,929.2,929.2,929.2,929.2,0
2006-08-03,925.62,925.62,925.62,925.62,0
2006-08-07,926.68,926.68,926.68,926.68,0
2006-08-08,931.3,931.3,931.3,931.3,0
2006-08-09,936.99,936.99,936.99,936.99,0
2006-08-10,934.02,934.02,934.02,934.02,0
2006-08-11,939.52,939.52,939.52,939.52,0
2006-08-14,942.44,942.44,942.44,942.44,0
2006-08-15,931.01,931.01,931.01,931.01,0
2006-08-16,935.34,935.34,935.34,935.34,0
2006-08-17,948.73,948.73,948.73,948.73,0
2006-08-18,954.99,954.99,954.99,954.99,0
2006-08-21,952.71,952.71,952.71,952.71,0
2006-08-22,955.54,955.54,955.54,955.54,0
2006-08-23,954.11,954.11,954.11,954.11,0
2006-08-24,952.82,952.82,952.82,952.82,0
2006-08-25,951.17,951.17,951.17,951.17,0
2006-08-28,951.49,951.49,951.49,951.49,0
2006-08-29,954.75,954.75,954.75,954.75,0
2006-08-30,961.45,961.45,961.45,961.45,0
2006-08-31,959.22,959.22,959.22,959.22,0
2006-09-01,958.74,958.74,958.74,958.74,0
2006-09-04,951.5,951.5,951.5,951.5,0
2006-09-05,945.39,945.39,945.39,945.39,0
2006-09-07,940.55,940.55,940.55,940.55,0
2006-09-08,935.56,935.56,935.56,935.56,0
2006-09-11,934.83,934.83,934.83,934.83,0
2006-09-12,933.76,933.76,933.76,933.76,0
2006-09-13,932.28,932.28,932.28,932.28,0
2006-09-14,933.96,933.96,933.96,933.96,0
2006-09-15,938.94,938.94,938.94,938.94,0
2006-09-18,940.91,940.91,940.91,940.91,0
2006-09-19,944.25,944.25,944.25,944.25,0
2006-09-20,942.15,942.15,942.15,942.15,0
2006-09-21,945.33,945.33,945.33,945.33,0
2006-09-25,948.67,948.67,948.67,948.67,0
2006-09-26,952.25,952.25,952.25,952.25,0
2006-09-27,956.85,956.85,956.85,956.85,0
2006-09-28,959.18,959.18,959.18,959.18,0
2006-09-29,966.78,966.78,966.78,966.78,0
2006-10-02,962.97,962.97,962.97,962.97,0
2006-10-03,973.5,973.5,973.5,973.5,0
2006-10-04,1002.88,1002.88,1002.88,1002.88,0
2006-10-05,1026.22,1026.22,1026.22,1026.22,0
2006-10-06,1031.83,1031.83,1031.83,1031.83,0
2006-10-09,1031.19,1031.19,1031.19,1031.19,0
2006-10-10,1030.5,1030.5,1030.5,1030.5,0
2006-10-11,1027.97,1027.97,1027.97,1027.97,0
2006-10-12,1041.53,1041.53,1041.53,1041.53,126533
2006-10-13,1044.96,1044.96,1044.96,1044.96,254929
2006-10-16,1045.39,1045.39,1045.39,1045.39,21006
2006-10-17,1045.39,1049.27,1045.39,1047.89,30527
2006-10-18,1048.04,1052.95,1048.04,1051.07,30395
2006-10-19,1051.96,1055.53,1051.85,1052.82,29204
2006-10-20,1052.82,1057.64,1052.82,1057.64,18309
2006-10-23,1057.64,1061.73,1057.62,1061.73,38166
2006-10-24,1061.65,1063.73,1061.63,1061.7,50020
2006-10-25,1061.7,1074.98,1061.7,1073.77,93170
2006-10-26,1076.84,1080.52,1076.5,1078.75,76628
2006-10-27,1078.75,1084.08,1076.2,1084.08,49040
2006-10-30,1083.88,1093.56,1083.88,1090.48,118612
2006-10-31,1089.72,1098.7,1089.17,1098.29,125044
2006-11-01,1098.29,1117.46,1098.29,1117.46,60479
2006-11-02,1117.46,1117.46,1097.04,1098.97,396205
2006-11-03,1097.69,1103.49,1094.27,1094.84,5426959
2006-11-06,1094.82,1094.82,1087.07,1087.07,17902
2006-11-07,1087.07,1087.07,1078.92,1083.94,28496
2006-11-08,1080.9,1082.57,1079.63,1082.21,37123
2006-11-09,1078.77,1080.76,1075.6,1080.53,91808
2006-11-10,1078.58,1086.55,1078.58,1085.7,35782
2006-11-13,1086.59,1086.59,1082.22,1083.87,87845
2006-11-14,1079.92,1081.4,1077.81,1080.83,13783
2006-11-15,1078.96,1084.49,1078.96,1083.59,13107
2006-11-16,1083.59,1084.58,1078.76,1078.76,6764
2006-11-17,1079.67,1084.68,1078.52,1082.14,29932
2006-11-20,1082.14,1100.47,1080.51,1100.47,60357
2006-11-21,1103.08,1106.84,1099.01,1106.2,36598
2006-11-22,1108.3,1113.69,1108.3,1111.18,12476
2006-11-23,1110.94,1130.64,1110.94,1130.64,24865
2006-11-24,1164.58,1168.34,1164.43,1165.54,138809
2006-11-27,1165.74,1187.93,1164.93,1187.93,46322
2006-11-28,1187.5,1190.04,1177.48,1178.51,5524114
2006-11-29,1166.26,1168.52,1164.89,1164.89,12220
2006-11-30,1164.89,1164.89,1159.29,1160.26,64027
2006-12-01,1157.3,1162.81,1155.39,1162.81,18247
2006-12-04,1162.81,1171.16,1162.81,1167.62,14612
2006-12-05,1166.72,1167.83,1159.54,1167.83,229349
2006-12-06,1165.83,1182.11,1165.2,1177.54,34927
2006-12-07,1177.54,1181.49,1177.28,1177.28,100654
2006-12-08,1177.36,1179.78,1173.99,1174.87,231088
2006-12-11,1183.34,1186.34,1179.72,1186.3,43715
2006-12-12,1190.26,1190.26,1185,1185.83,126698
2006-12-13,1186.01,1186.85,1180.03,1186.85,40393
2006-12-14,1187.77,1189.86,1184.13,1187.48,12814
2006-12-15,1191.97,1198.87,1191.55,1195.29,78555
2006-12-18,1195.92,1204.28,1188.99,1203.96,68699
2006-12-19,1201.56,1215.81,1198.47,1215.74,770049
2006-12-20,1217.92,1221.78,1209.6,1217.2,318478
2006-12-21,1217.2,1226.1,1217.2,1224.75,100032
2006-12-22,1226.61,1226.61,1211.93,1224.12,5615869
2007-01-03,1239.06,1243.83,1235.09,1243.73,5117
2007-01-04,1243.73,1266.31,1241.73,1266.31,45817
2007-01-05,1266.31,1307.18,1266.31,1302.81,12617
2007-01-08,1314.16,1349.56,1314.16,1349.56,207579
2007-01-09,1364.48,1380.31,1361.02,1378.38,266436
2007-01-10,1373.56,1384.81,1373.56,1381.39,194714
2007-01-11,1387.02,1387.02,1355.42,1355.43,7392368
2007-01-12,1377.61,1378.15,1367.23,1372.72,53713
2007-01-15,1397.59,1397.59,1353.56,1383.92,157603
2007-01-16,1385.96,1386.38,1364.64,1373.71,72201
2007-01-17,1381.93,1381.93,1375.02,1378.2,1347928
2007-01-18,1374.89,1386.88,1373.86,1376.65,12617
2007-01-19,1376.65,1384.13,1374.87,1375.66,123757
2007-01-22,1380.75,1416.81,1380.75,1416.81,107398
2007-01-23,1419.34,1419.34,1406.38,1412.71,204080
2007-01-24,1412.71,1412.71,1364.53,1364.53,3346803
2007-01-25,1378.63,1378.63,1363.18,1366.71,36206
2007-01-26,1372.79,1382.56,1371.38,1382.36,27327
2007-01-29,1390.33,1395.25,1368.31,1374.87,430575
2007-01-30,1375.87,1375.87,1359.04,1359.18,106764
2007-01-31,1338.6,1339.46,1328.43,1339.46,260784
2007-02-01,1340.47,1340.47,1329.27,1334.78,257472
2007-02-02,1335.56,1336.27,1330.98,1331.52,104261
2007-02-05,1326.35,1326.92,1319.77,1319.86,62187
2007-02-06,1306.18,1320.52,1306.18,1320.52,287571
2007-02-07,1322.21,1330,1322.21,1330,1049290
2007-02-08,1339.04,1342.35,1335.13,1336.75,507752
2007-02-09,1336.75,1345.52,1336.75,1341.93,154250
2007-02-12,1340.29,1343.78,1339.2,1339.84,229320
2007-02-13,1334.71,1336.63,1321.85,1322.24,127848
2007-02-14,1326.49,1326.99,1315.41,1315.41,154577
2007-02-15,1315.41,1337.29,1315.41,1337.23,224561
2007-02-16,1345.93,1349.2,1345.93,1347.52,126941
2007-02-19,1347.52,1347.52,1328.65,1328.65,86939
2007-02-20,1324.51,1324.93,1318.3,1322.02,115426
2007-02-21,1315.56,1315.56,1310.6,1312.1,100919
2007-02-22,1319.45,1320.84,1317,1320.64,67317
2007-02-23,1320.64,1320.64,1296.92,1296.92,637102
2007-02-26,1301.54,1310.34,1301.54,1304.06,306723
2007-02-27,1303.28,1309.61,1301.25,1309.61,756695
2007-02-28,1296.23,1304.78,1291.79,1304.78,316273
2007-03-01,1310.72,1311.12,1301.37,1302.79,121978
2007-03-02,1302.79,1307.05,1302.23,1306.64,486746
2007-03-05,1306.56,1306.56,1276.24,1276.24,360385
2007-03-06,1258.81,1261.02,1254.01,1260.86,472676
2007-03-07,1262.97,1280.38,1262.55,1280.22,208269
2007-03-08,1281.02,1283.39,1276.27,1276.29,451469
2007-03-09,1274.66,1278.93,1271.99,1277.79,68753
2007-03-12,1283.04,1283.04,1276.97,1281.26,200443
2007-03-13,1282.08,1291.31,1282.08,1290.23,2328369
2007-03-14,1290.23,1290.23,1270.31,1273.48,378359
2007-03-15,1274.33,1275.4,1268.31,1270.97,750004
2007-03-16,1270.54,1273.25,1266.18,1272.4,319561
2007-03-19,1271.3,1271.3,1268.2,1268.96,227441
2007-03-20,1266.76,1267.81,1264.41,1264.77,404281
2007-03-21,1262.84,1266.58,1262.01,1265.77,393548
2007-03-22,1266.43,1266.53,1264.77,1265.42,468513
2007-03-23,1264.91,1265.17,1261.23,1261.66,219200
2007-03-26,1261.66,1264.2,1261.66,1262.92,64360
2007-03-27,1260.45,1264.92,1260.03,1263.56,614710
2007-03-28,1264.3,1264.3,1259.67,1261.76,400465
2007-03-29,1262.48,1266.38,1262.36,1263.23,373936
2007-03-30,1263.23,1278.18,1261.38,1278.18,1582982
2007-04-02,1275.26,1284.65,1269.61,1275.84,38319
2007-04-03,1276.08,1288.8,1276.08,1288.8,515419
2007-04-04,1290.47,1293.78,1286.96,1293.76,965256
2007-04-05,1303.15,1305.03,1300.79,1300.79,461852
2007-04-06,1298.39,1300.89,1298.39,1299.65,49476
2007-04-10,1298.75,1299.59,1291.87,1292.27,280403
2007-04-11,1293.22,1294.48,1290.85,1293.41,1969981
2007-04-12,1293.41,1293.41,1278.97,1283.56,130345
2007-04-13,1283.87,1283.87,1275.56,1275.72,483392
2007-04-16,1277.21,1277.47,1274.45,1276.76,573805
2007-04-17,1273.93,1273.93,1261.73,1266.04,1130846
2007-04-18,1266.71,1268.5,1265.48,1267.43,82776
2007-04-19,1267.08,1274.09,1267.08,1269.96,127555
2007-04-20,1266.85,1267.39,1263.55,1266.55,451380
2007-04-23,1274.25,1278.66,1271.75,1278.66,472946
2007-04-24,1282.43,1284.2,1280.49,1280.63,585792
2007-04-25,1282.09,1283.01,1274.2,1274.21,131156
2007-04-26,1272.97,1272.97,1264.26,1266.61,415122
2007-04-27,1271.87,1273.59,1263.21,1273.59,175958
2007-04-30,1273.59,1273.59,1273.59,1273.59,175958
2007-05-02,1271.36,1271.36,1264.83,1265.87,328391
2007-05-03,1265.08,1265.2,1244.65,1245.21,270400
2007-05-04,1242.45,1247.65,1239.48,1243.89,65410
2007-05-07,1237.81,1237.81,1220.68,1221.06,998362
2007-05-08,1220.13,1227.75,1220.13,1225.48,1065411
2007-05-09,1224.06,1235.08,1224.06,1235.08,517286
2007-05-10,1232.53,1235.72,1228.78,1232.48,405978
2007-05-11,1232.43,1256.23,1232.43,1255.79,1408125
2007-05-14,1268.21,1274.4,1268.21,1274.36,870931
2007-05-15,1274.84,1285.76,1274.84,1285.66,342179
2007-05-16,1284.06,1291.14,1284.06,1290.52,138785
2007-05-17,1292.18,1292.93,1290.24,1290.24,240398
2007-05-18,1295.91,1298.12,1292.05,1297.08,1235108
2007-05-21,1303.81,1307.1,1301.51,1307.1,268715
2007-05-22,1307.1,1331.12,1307.1,1331.12,15115404
2007-05-23,1331.53,1333.42,1320.02,1320.02,338894
2007-05-28,1321.48,1332.22,1321.1,1330.41,109161
2007-05-29,1330.41,1338.51,1325.58,1338.51,206519
2007-05-30,1346.39,1346.39,1337.87,1338.27,51541
2007-05-31,1339,1339.68,1335.48,1335.53,251491
2007-06-01,1336,1343.95,1332.39,1339.81,144238
2007-06-04,1343.54,1350.61,1343.54,1349.12,1341941
2007-06-05,1348.54,1356.15,1348.54,1353.75,142364
2007-06-06,1358.54,1358.72,1356.35,1358.72,299606
2007-06-07,1361.52,1369.5,1358.48,1358.48,317779
2007-06-08,1360.72,1360.72,1347.14,1347.14,155336
2007-06-11,1345.3,1348.67,1340.87,1341.03,57761
2007-06-12,1340.99,1341.46,1336.4,1336.92,115751
2007-06-13,1340.13,1348.9,1336.76,1348.9,308203
2007-06-14,1348.79,1350.87,1347.11,1347.41,215012
2007-06-15,1346.49,1349.53,1345.38,1349.3,270945
2007-06-18,1349.05,1352.55,1346.5,1348.21,108133
2007-06-19,1347.93,1364.54,1347.93,1364.54,218587
2007-06-20,1367.58,1368.92,1362.67,1362.67,397784
2007-06-21,1373.39,1385.1,1369.23,1384.93,1037186
2007-06-22,1381.59,1387.78,1378.98,1387.78,465289
2007-06-25,1388.33,1388.33,1374.84,1378.12,615661
2007-06-26,1381.21,1385.21,1381.21,1385.21,305798
2007-06-27,1391.31,1391.41,1384.91,1390.51,303676
2007-06-28,1392.33,1400.19,1392.33,1400.17,254981
2007-06-29,1401.33,1413.03,1401.33,1411.61,169191
2007-07-02,1411.77,1434.12,1411.77,1433.29,9766092
2007-07-03,1437.87,1468.79,1437.87,1468.79,7490314
2007-07-04,1486.33,1498.59,1486.33,1498.59,933695
2007-07-05,1508.53,1515.16,1492.8,1495.13,407887
2007-07-06,1509.11,1509.11,1490.11,1502.37,251951
2007-07-09,1509.13,1520.71,1509.13,1520.71,291045
2007-07-10,1521.46,1529.16,1521.46,1524.64,114465
2007-07-11,1536.1,1536.92,1531.27,1534.74,818495
2007-07-12,1547.4,1549.81,1543.43,1543.43,745689
2007-07-13,1536.52,1538.46,1527.27,1527.27,869203
2007-07-16,1525.88,1525.88,1516.76,1519.93,95439
2007-07-17,1519.59,1519.59,1500.26,1500.26,90649
2007-07-18,1497.35,1497.35,1481.26,1483.3,128851
2007-07-19,1482.08,1491.76,1481.56,1489.68,98306
2007-07-20,1490.67,1492.66,1487.55,1489.76,105498
2007-07-23,1490.68,1506.58,1487.87,1505.05,95545
2007-07-24,1515.88,1524.43,1514.35,1524.43,229265
2007-07-25,1538.18,1545.29,1530.97,1545.29,208984
2007-07-26,1555.97,1573.89,1555.73,1573.89,144365
2007-07-27,1573.42,1573.9,1542.5,1542.84,292050
2007-07-30,1542.61,1553.81,1542.6,1544.99,115236
2007-07-31,1554.66,1569.7,1551.29,1569.7,230835
2007-08-01,1572.11,1572.11,1564.93,1568.16,91573
2007-08-02,1572.64,1610.37,1572.64,1610.35,400127
2007-08-03,1617.83,1617.83,1596.91,1604.84,300030
2007-08-06,1611.11,1611.58,1594.03,1594.12,485423
2007-08-07,1604.43,1607.24,1602.63,1602.89,667612
2007-08-08,1608.55,1611.68,1606.39,1606.68,49138
2007-08-09,1596.73,1598.01,1588.96,1588.96,432416
2007-08-10,1587.49,1589.88,1576.16,1579.23,295421
2007-08-13,1579.76,1579.76,1564.21,1564.21,99265
2007-08-14,1560.84,1566.61,1557.46,1566.61,289371
2007-08-15,1566.61,1574.7,1566.61,1573.92,132965
2007-08-16,1573.21,1578,1564.27,1569.12,692899
2007-08-17,1559.6,1559.6,1531.66,1531.97,260161
2007-08-20,1536.56,1552.58,1536.56,1551.29,155880
2007-08-21,1553.54,1559.06,1553.54,1554.06,119832
2007-08-22,1553.21,1553.79,1549.45,1549.45,169658
2007-08-23,1549.55,1550.77,1546.89,1550.52,299299
2007-08-24,1552.36,1557.52,1551.67,1555.08,173188
2007-08-27,1557.88,1564.98,1556.68,1564.98,128000
2007-08-28,1566.21,1580.76,1565.12,1579.52,107147
2007-08-29,1581.1,1587.34,1581.1,1583.48,261719
2007-08-30,1587.01,1594.17,1587.01,1593.67,133276
2007-08-31,1593.67,1608.22,1593.67,1606.46,292042
2007-09-03,1606.46,1611.79,1605.62,1605.62,98807
2007-09-04,1602.27,1611.53,1600.86,1610.47,234073
2007-09-05,1612.26,1619.18,1610.55,1619.14,1539928
2007-09-06,1619.14,1619.14,1619.14,1619.14,972313
2007-09-07,1619.14,1619.14,1619.14,1619.14,1539928
2007-09-10,1635.84,1635.84,1625.95,1627.09,105562
2007-09-11,1677.35,1681.83,1658.26,1658.26,179087
2007-09-12,1658.26,1658.26,1636.09,1636.09,385959
2007-09-13,1633.66,1638.73,1633.56,1637.4,202888
2007-09-14,1648.55,1667.35,1648.55,1665.12,148151
2007-09-17,1684.5,1691.78,1682.9,1687.25,127710
2007-09-18,1687.25,1701.15,1687.25,1701.15,972313
2007-09-19,1707.62,1725.65,1707.62,1725.65,341644
2007-09-20,1743.18,1746.73,1739.13,1745.13,3429410
2007-09-21,1747.09,1781.25,1747.09,1781.25,399362
2007-09-24,1783.56,1786.58,1783.34,1785.61,205183
2007-09-25,1789.6,1795.01,1789.38,1792.06,314130
2007-09-26,1802.93,1820.49,1802.93,1820.27,248369
2007-09-27,1830.14,1839.51,1828.2,1839.43,345680
2007-09-28,1840.43,1849.68,1834.81,1849.68,183769
2007-10-01,1851.62,1863.89,1851.62,1861.52,286373
2007-10-02,1876.48,1904.8,1876.48,1903.68,589822
2007-10-03,1926.06,1942.61,1926.06,1941.56,337592
2007-10-04,1948.27,1954.5,1948.27,1950.11,473361
2007-10-05,1957.09,1961.16,1952.28,1952.28,518722
2007-10-08,1976.73,1981.8,1943.65,1943.65,277827
2007-10-09,1897.27,1901.5,1890.43,1901.5,514027
2007-10-10,1912.26,1921.62,1912.26,1917.5,228240
2007-10-11,1926,1929.43,1916.79,1916.79,366483
2007-10-12,1916.79,1949.23,1916.79,1946.55,280806
2007-10-15,1946.55,1962.68,1946.55,1952.4,216406
2007-10-16,1948.39,1950.43,1928.27,1928.27,224403
2007-10-17,1910.81,1910.81,1878.25,1879.64,424357
2007-10-18,1879.77,1896.56,1879.15,1896.56,245081
2007-10-19,1902.84,1914.3,1902.84,1913.1,92525
2007-10-22,1914.34,1915.17,1895.24,1895.54,128606
2007-10-23,1898,1898,1884.87,1886.05,230769
2007-10-24,1888.53,1889.17,1881.13,1888.2,497273
2007-10-25,1893.6,1909.17,1891.79,1908.15,122075
2007-10-26,1908.15,1925.7,1908.15,1923.17,294892
2007-10-29,1923.17,1945.34,1923.17,1939.75,1099524
2007-10-30,1944.6,1948.26,1943.05,1943.08,365788
2007-10-31,1944.43,1944.47,1933.36,1934.45,394364
2007-11-01,1932.75,1933.77,1915,1915.63,1925086
2007-11-02,1917.47,1917.47,1891,1891,226474
2007-11-05,1888.81,1888.81,1845.51,1845.51,199328
2007-11-06,1835.65,1851.93,1832.24,1851.93,794886
2007-11-07,1871.91,1887.23,1871.23,1878.24,527386
2007-11-08,1878.96,1878.96,1860.97,1860.97,551454
2007-11-09,1861.23,1861.23,1820.45,1823.36,207096
2007-11-12,1812.29,1812.29,1768.97,1769.61,994030
2007-11-13,1757.55,1758.6,1743.08,1743.43,1414771
2007-11-14,1739.29,1783.68,1739.29,1779.36,442456
2007-11-15,1783.98,1792.34,1768.91,1769.36,388567
2007-11-16,1776.04,1781.24,1742.74,1742.74,818248
2007-11-19,1752.54,1752.54,1729.92,1730.06,161885
2007-11-20,1726.71,1728.05,1654.88,1655.91,131439
2007-11-21,1657.88,1668.76,1633.09,1636.63,506785
2007-11-22,1673.12,1674,1659.72,1661.6,334553
2007-11-23,1663.37,1671.52,1647.74,1652.93,93320
2007-11-26,1650.6,1655.58,1632.33,1643.16,194461
2007-11-27,1645.38,1645.39,1634,1639.41,107952
2007-11-28,1656.13,1681.02,1656.13,1664.95,2746482
2007-11-29,1686.52,1725.21,1686.52,1715.27,276036
2007-11-30,1721.83,1753.31,1720.77,1750,790377
2007-12-03,1770.63,1793.61,1770.63,1784.06,337881
2007-12-04,1777.04,1778.67,1742.01,1747.4,109946
2007-12-05,1746.12,1753.76,1736.01,1751.84,95860
2007-12-06,1746.61,1751.46,1738.31,1739.11,377790
2007-12-07,1735.02,1742.62,1725.79,1729.51,2585104
2007-12-10,1762.31,1762.31,1719.17,1719.17,551185
2007-12-11,1726.98,1727.59,1716.47,1723.65,693353
2007-12-12,1709.96,1715.09,1706.4,1706.4,306433
2007-12-13,1719.1,1729.87,1711.99,1720.62,221044
2007-12-14,1716.8,1720.91,1703.95,1709.31,203808
2007-12-17,1714.2,1714.2,1686.25,1694.7,236211
2007-12-18,1696.08,1698.2,1680.67,1684.33,233244
2007-12-19,1636.1,1664.86,1563.93,1647.01,637980
2007-12-20,1664.46,1723.3,1664.46,1722.5,332319
2007-12-21,1732.88,1757.93,1732.88,1751.01,1936886
2008-01-02,1767.88,1767.88,1734.21,1737.42,226474
2008-01-03,1734.12,1734.12,1707.45,1707.48,199328
2008-01-04,1707.18,1713.21,1696.62,1705.88,794886
2008-01-07,1708.48,1717.72,1698.77,1699.78,139494
2008-01-08,1694.9,1694.9,1677.68,1679.53,485673
2008-01-09,1680.56,1683.15,1633.04,1673.13,1606092
2008-01-10,1673.13,1677.47,1636.61,1670.99,102601
2008-01-11,1672.34,1672.86,1644.58,1660.13,139025
2008-01-14,1659.62,1664.76,1617.31,1618.9,269180
2008-01-15,1639.56,1639.56,1552.29,1561.34,1721344
2008-01-16,1557.95,1557.95,1434.02,1482.39,573928
2008-01-17,1489.46,1547.37,1489.46,1499.99,529801
2008-01-18,1505.16,1505.16,1485.34,1490.09,923075
2008-01-21,1487.77,1488.18,1399.89,1418.47,419341
2008-01-22,1342.49,1387.58,1233.14,1384.29,782826
2008-01-23,1394.59,1451.93,1379.01,1381.29,670475
2008-01-24,1416.7,1416.7,1296.17,1321.03,814278
2008-01-25,1321.03,1402.76,1321.03,1402.76,268050
2008-01-28,1387.78,1391.55,1356.94,1366.63,125403
2008-01-29,1372.66,1379.59,1342.08,1354.75,234733
2008-01-30,1354.75,1363.97,1327.41,1363.97,350664
2008-01-31,1362.31,1403.3,1342.12,1403.3,400689
2008-02-01,1375.68,1381.18,1361.87,1377.59,139494
2008-02-04,1378.31,1427.1,1378.31,1422.76,684946
2008-02-05,1426.05,1450.79,1425.18,1428.47,220861
2008-02-06,1428.47,1428.47,1379.97,1408.96,251542
2008-02-07,1416.43,1437.75,1408.01,1412.64,1098232
2008-02-08,1412.26,1426.83,1411.31,1422.35,348311
2008-02-11,1422.45,1425.55,1417.37,1421.42,129665
2008-02-12,1422.46,1422.46,1403.83,1406.11,210013
2008-02-13,1419.38,1420.92,1403.88,1415.61,767875
2008-02-14,1419.02,1424.86,1416.53,1424.75,237847
2008-02-15,1424.43,1425.09,1415.33,1421.81,273371
2008-02-18,1424.17,1424.63,1409.46,1409.53,732001
2008-02-19,1405.15,1409.77,1405.02,1407.36,70532
2008-02-20,1411.78,1421.29,1402.45,1421.29,134980
2008-02-21,1416.3,1418.09,1410.46,1413.18,125067
2008-02-22,1411.2,1418.18,1411.2,1413.24,63443
2008-02-25,1410.63,1410.63,1407.34,1408.58,43201
2008-02-26,1433.29,1433.29,1410.9,1413.14,82601
2008-02-27,1411.89,1425.55,1409.93,1423.64,62498
2008-02-28,1427.02,1427.02,1402.24,1417.18,98803
2008-02-29,1406.7,1429.56,1399.31,1429.56,357585
2008-03-04,1412.66,1412.66,1376.47,1386.51,297303
2008-03-05,1385.9,1386.67,1374.68,1385.61,3255799
2008-03-06,1384.58,1384.58,1369.85,1382.24,206040
2008-03-07,1374.8,1374.8,1359.72,1359.72,394907
2008-03-10,1355.56,1358.84,1346.56,1347.52,377936
2008-03-11,1345.3,1345.3,1321.4,1333.51,259245
2008-03-12,1346.68,1354.72,1326.03,1329.98,601854
2008-03-13,1328.48,1341.88,1322.54,1341.88,250887
2008-03-14,1342.29,1344.23,1335.37,1344.23,116873
2008-03-17,1322.37,1322.37,1296.51,1296.51,318065
2008-03-18,1296.2,1296.43,1260.14,1268.27,323013
2008-03-19,1290.65,1293.46,1269.99,1276.62,242847
2008-03-20,1265.7,1265.7,1225.56,1230.37,272564
2008-03-21,1229.08,1229.08,1178.62,1185.5,234678
2008-03-24,1181.31,1209.18,1139.96,1200.31,236293
2008-03-25,1222.4,1245.39,1220.55,1235.21,183591
2008-03-26,1236.45,1262.5,1231.15,1262.5,315577
2008-03-27,1259.06,1259.06,1244.53,1244.53,162212
2008-03-28,1244.72,1253.02,1239.48,1246.97,149060
2008-03-31,1249.74,1250.45,1241.68,1246.33,786882
2008-04-01,1236.89,1236.89,1211.81,1211.81,151661
2008-04-02,1226.31,1232.17,1218.34,1218.88,192436
2008-04-03,1218.88,1225.68,1197.91,1204.48,130215
2008-04-04,1198.31,1205.55,1196.84,1203.5,192321
2008-04-07,1206.06,1218.14,1201.49,1205.05,131911
2008-04-08,1202.16,1210.9,1202.16,1206.09,933117
2008-04-09,1208.28,1225.99,1208.28,1212.64,1042246
2008-04-10,1215.21,1216.11,1203.61,1203.61,79899
2008-04-11,1203.21,1206.86,1198.95,1199.85,70453
2008-04-14,1189.05,1194.8,1187.33,1188.23,124955
2008-04-15,1181.93,1184.03,1159.45,1164.65,711546
2008-04-16,1170.68,1178.87,1140.49,1142.01,2562694
2008-04-17,1156.45,1156.45,1121.08,1122.48,135118
2008-04-18,1123.81,1149.88,1110.76,1147.84,364494
2008-04-21,1162.6,1168.17,1156.25,1161.11,166337
2008-04-22,1165.43,1165.43,1152.89,1155.14,118258
2008-04-23,1155.16,1155.16,1139.9,1139.9,165003
2008-04-24,1139.02,1146.68,1134.56,1139.23,189481
2008-04-25,1141.29,1147.84,1132.49,1147.84,345966
2008-04-29,1146.62,1152.04,1145.35,1151.8,123967
2008-04-30,1152.78,1155.61,1136.43,1138.48,93366
2008-05-07,1135.13,1140.48,1120.83,1131.81,596759
2008-05-08,1133.3,1133.3,1114.28,1118.38,147223
2008-05-09,1120.61,1143.3,1115.8,1142.38,146261
2008-05-12,1170.31,1181.18,1170.31,1176.71,93847
2008-05-13,1195.27,1232.74,1195.27,1217.96,283993
2008-05-14,1222.49,1230.13,1184.18,1198.09,326074
2008-05-15,1188.89,1199.83,1188.89,1198.97,174481
2008-05-16,1197.9,1225.59,1197.9,1223.81,216492
2008-05-19,1242.26,1264.95,1241.74,1263.54,296195
2008-05-20,1280.73,1296.8,1265.73,1268.74,289811
2008-05-21,1248.18,1267.91,1248.18,1251.83,177270
2008-05-22,1251.83,1251.93,1238.75,1251.93,87703
2008-05-23,1253.41,1257.64,1247.9,1250.12,48770
2008-05-26,1240.24,1240.24,1217.16,1218.43,95782
2008-05-27,1216.06,1223.35,1209.62,1216.15,146690
2008-05-28,1219.77,1245.13,1219.76,1245.13,167578
2008-05-29,1250,1252.51,1242.75,1244.08,184599
2008-05-30,1244.12,1260,1233.43,1260,435421
2008-06-02,1249.87,1249.87,1237.68,1240.26,157633
2008-06-03,1239.66,1243.77,1229.46,1239,150197
2008-06-04,1239.89,1242.43,1235.15,1235.15,118955
2008-06-05,1236.84,1236.84,1218.67,1227.36,185252
2008-06-06,1227.43,1228.47,1223.68,1225.34,84112
2008-06-09,1225.34,1225.34,1201.55,1206.39,230550
2008-06-10,1207.56,1207.56,1194.63,1196.91,166614
2008-06-11,1200.48,1202.91,1192.15,1194.24,215604
2008-06-16,1198.22,1208.03,1190.74,1193.17,68710
2008-06-17,1194.28,1200.55,1186.4,1188.64,84009
2008-06-18,1188.64,1206.01,1188.64,1206.01,90539
2008-06-19,1206.01,1206.13,1187.01,1193.11,181634
2008-06-20,1193.11,1199.84,1184.15,1194.5,51475
2008-06-23,1194.5,1194.5,1173.05,1174.36,46923
2008-06-24,1171.68,1172.63,1135.58,1135.81,111765
2008-06-25,1135.81,1153.93,1132.92,1151.85,61007
2008-06-26,1151.85,1164.01,1151.23,1152.68,229370
2008-06-27,1152.68,1152.68,1115.48,1141.47,499655
2008-06-30,1141.26,1159.35,1135.81,1137.15,282464
2008-07-01,1153.9,1154.96,1121.2,1128.61,63520
2008-07-02,1128.61,1136.85,1122.26,1130.39,291306
2008-07-03,1130.39,1130.39,1106.39,1106.62,117486
2008-07-04,1106.62,1117.72,1103.81,1114.76,78367
2008-07-07,1113.06,1115.41,1107.86,1110.53,504287
2008-07-08,1111.93,1111.93,1093.92,1100.63,78533
2008-07-09,1100.63,1106.42,1096.79,1101.04,96094
2008-07-10,1101.04,1129.54,1097.16,1106.83,143060
2008-07-11,1106.83,1113.88,1082.25,1092.49,92349
2008-07-14,1087.3,1088.16,1060.83,1069.93,142049
2008-07-15,1083.64,1083.64,1058.3,1068.76,677560
2008-07-16,1068.76,1068.8,1014.68,1022.74,313786
2008-07-17,1022.74,1058.81,1022.74,1035.68,162199
2008-07-18,1035.68,1046.06,1020.97,1021.02,64007
2008-07-21,1022.57,1041.72,1022.57,1032.37,122451
2008-07-22,1024.13,1039.49,1020.53,1027.5,54502
2008-07-23,1027.5,1034.49,1020.73,1023.11,105973
2008-07-24,1023.11,1054.21,1018.32,1033.31,135425
2008-07-25,1033.31,1042.45,1027.73,1028.18,241189
2008-07-28,1028.18,1029.47,1014.58,1018.75,104307
2008-07-29,1018.75,1018.75,979.79,1006.51,184311
2008-07-30,1006.51,1023.26,1003.47,1023.26,211874
2008-07-31,1023.26,1023.36,976.11,1014.33,217297
2008-08-01,1014.33,1014.33,990,1012.57,132513
2008-08-04,1012.57,1012.82,991.87,1000.57,277235
2008-08-05,1000.57,1003,988.54,999.99,156262
2008-08-06,999.99,1010.07,995.22,1006.01,339771
2008-08-07,1006.01,1009.92,995.26,1003.89,343106
2008-08-08,1003.89,1009,998.6,1008.55,92733
2008-08-11,1008.55,1022.32,1008.55,1022.32,236944
2008-08-12,1022.32,1035.46,1020.56,1031.46,533403
2008-08-13,1031.46,1042.35,1031.46,1033.93,228200
2008-08-14,1033.93,1040.59,1019.4,1035.29,82340
2008-08-15,1035.29,1040.68,1022.78,1037.91,448504
2008-08-18,1037.91,1040.45,1027.29,1035.67,88856
2008-08-19,1035.67,1035.67,1023.14,1027.39,131057
2008-08-20,1027.39,1028.45,1021.69,1024.5,173664
2008-08-21,1024.5,1029.59,1019.36,1025.6,146816
2008-08-22,1025.6,1027.3,1017.57,1025.54,75910
2008-08-25,1025.54,1030.92,1012.08,1020.81,102979
2008-08-26,1020.81,1028.65,1010.29,1017.03,275010
2008-08-27,1017.03,1023.22,1006.6,1020.31,5327561
2008-08-28,1020.31,1030.88,1013.61,1030.88,142487
2008-08-29,1030.88,1038.2,1017.66,1027.99,202317
2008-09-01,1027.99,1027.99,1005.36,1009.61,123162
2008-09-02,1009.61,1015.86,993.63,996.26,312299
2008-09-03,996.26,1009.21,988.62,996.09,74733
2008-09-04,996.09,1004.16,982.37,989.22,207392
2008-09-05,989.22,989.22,977.79,977.79,325826
2008-09-08,977.79,992.47,977.79,986.34,172068
2008-09-09,986.34,998.07,985.39,989.55,89798
2008-09-10,989.55,989.75,974.79,986.22,205073
2008-09-11,986.22,989.04,963.42,966.02,184270
2008-09-12,966.02,973.34,950.72,959.17,417321
2008-09-15,959.17,959.17,914.01,931.02,159833
2008-09-16,931.02,931.02,883.69,885.42,448498
2008-09-17,885.42,902.48,885.42,891.27,445791
2008-09-18,891.27,891.27,813.59,839.35,383263
2008-09-19,839.35,885.66,839.35,853.75,475388
2008-09-23,853.75,856.27,838.77,846.76,274381
2008-09-24,846.76,856.18,845.27,855.46,362427
2008-09-25,855.46,857.13,843.96,848.74,525839
2008-09-26,848.74,856.67,820.36,820.36,345586
2008-09-29,820.36,850.93,814.56,850.22,506984
2008-09-30,850.22,850.22,780.83,792.48,535501
2008-10-01,792.48,821.48,792.48,802.94,1027270
2008-10-02,802.94,803.56,772.42,781.48,124790
2008-10-03,781.48,781.48,736.87,751.67,364166
2008-10-06,751.67,751.67,679.24,688.27,734080
2008-10-07,688.27,688.27,646.14,654.42,960407
2008-10-08,654.42,654.42,595,605.59,1235866
2008-10-09,605.59,647.13,605.59,638.76,1193847
2008-10-10,638.76,638.76,583.8,585.39,880828
2008-10-13,585.39,633.47,585.39,600.8,252221
2008-10-14,600.8,679.19,600.8,646.25,891651
2008-10-15,646.25,648.11,625.87,641.46,472245
2008-10-16,641.46,641.46,575.09,607.74,526900
2008-10-17,607.74,636.21,607.74,618.46,528496
2008-10-20,618.46,630.59,617.01,623.26,563844
2008-10-21,623.26,643.73,623.26,637.36,275916
2008-10-22,637.36,637.36,602.5,604.97,385839
2008-10-23,604.97,604.97,591.12,598.51,374138
2008-10-24,598.51,598.51,548,548.02,359790
2008-10-27,548.02,551.09,520.43,526.76,361817
2008-10-28,526.76,541.44,518,523.41,262136
2008-10-29,523.41,544.36,513.07,513.12,375912
2008-10-30,513.12,518.57,488.28,501.87,231625
2008-10-31,501.87,513.41,483.52,492.18,335559
2008-11-03,492.18,495.04,474.88,482.51,189789
2008-11-04,482.51,486.15,457.19,480.33,396572
2008-11-05,480.33,503.52,480.33,488.19,508516
2008-11-06,488.19,488.19,468.32,472.05,335202
2008-11-07,472.05,472.05,461.01,467.83,174240
2008-11-10,467.83,479.03,465.67,465.95,155777
2008-11-11,465.95,466.05,456.3,456.73,227731
2008-11-12,456.73,457.89,439.35,439.74,247849
2008-11-13,439.74,439.74,407.24,407.24,622566
2008-11-14,407.24,415.38,389.39,391.47,333693
2008-11-17,391.47,391.47,361.41,361.41,1566905
2008-11-18,361.41,361.41,321.76,322.6,526990
2008-11-19,322.6,350.02,322.6,337.09,566208
2008-11-20,337.09,337.09,318.52,319.04,634401
2008-11-21,318.07,338.37,315.65,336.27,539335
2008-11-24,334.46,354.1,334.46,344.49,278481
2008-11-25,344.49,375.55,344.49,360.95,766747
2008-11-26,360.95,362.78,353.81,353.81,142972
2008-11-27,353.81,360.16,353.81,360.16,106441
2008-11-28,360.16,368.84,360.16,363.27,245591
2008-12-01,363.27,373.32,362.71,365.62,216529
2008-12-02,365.62,365.62,344.52,355.14,454654
2008-12-03,355.14,361.09,355.14,359.21,92356
2008-12-04,359.21,368.87,359.21,367.29,164221
2008-12-05,367.29,370.09,366.56,369.34,491336
2008-12-08,369.34,372.6,367.85,370.72,225584
2008-12-09,370.72,378.36,370.72,374.67,336381
2008-12-10,374.67,376.11,371.68,372.2,159130
2008-12-11,372.2,373.56,368,368,119386
2008-12-12,368,368,359.7,361.32,223235
2008-12-15,361.32,367.74,357.45,359.46,677294
2008-12-16,359.46,359.46,354.24,355.92,321197
2008-12-17,355.92,363.24,355.92,358.26,644750
2008-12-18,358.26,359.77,355.54,355.54,176167
2008-12-19,355.54,359.7,354.33,357.28,229957
2008-12-22,357.28,361.58,353.38,361.58,105677
2008-12-23,361.58,361.97,356.21,358.66,98241
2009-01-05,358.66,359.77,356.51,359.58,0
2009-01-06,359.58,361.32,358.81,360.81,36219
2009-01-07,360.81,360.82,354.99,359.39,186221
2009-01-08,359.39,359.39,351.71,355.75,89092
2009-01-09,355.75,357.14,353.32,355.14,54489
2009-01-12,355.14,355.24,349.84,350.53,58613
2009-01-13,350.53,353.41,343.75,346.87,121519
2009-01-14,346.87,347.26,329.91,331.67,170694
2009-01-15,331.67,331.67,317.18,318.52,353066
2009-01-16,318.52,325.78,318.52,324.65,78725
2009-01-19,324.65,331.1,324.26,327.07,1228819
2009-01-20,327.07,331.11,316.63,318.58,465928
2009-01-21,318.58,318.58,304.68,309.7,3614070
2009-01-22,309.7,317.55,309.7,315.66,164506
2009-01-23,315.66,315.66,307.27,307.42,164190
2009-01-26,307.42,308.63,295.84,297.98,1372250
2009-01-27,297.98,300.76,290.52,290.57,257587
2009-01-28,290.57,299.37,290.57,291.7,320464
2009-01-29,291.7,298.61,291.35,291.35,172837
2009-01-30,291.35,292.23,281.9,286.79,1436918
2009-02-02,286.79,286.79,271.36,273.11,321430
2009-02-03,273.11,279.06,273.11,276.81,126055
2009-02-04,276.81,283.04,276.81,278.64,229893
2009-02-05,278.64,279.82,273.79,275.06,258006
2009-02-06,275.06,277.78,272.41,272.52,151977
2009-02-09,272.52,273.37,265.55,265.55,234952
2009-02-10,265.55,270.54,263.84,263.84,215551
2009-02-11,263.84,264.64,260.48,264.51,204081
2009-02-12,264.51,270.4,263.87,266.86,258774
2009-02-13,266.86,279.07,266.59,276.87,138746
2009-02-16,276.87,280.45,274.32,274.32,99948
2009-02-17,274.32,274.32,265.33,268.56,127317
2009-02-18,268.56,268.56,264.45,264.76,187410
2009-02-19,264.76,266.67,262.18,262.18,99687
2009-02-20,262.18,264.05,260.09,260.79,130029
2009-02-23,260.79,262.16,258.74,260,110781
2009-02-24,260,260.38,257.65,259.95,255150
2009-02-25,259.95,263.67,259.95,261.75,133859
2009-02-26,261.75,262.01,259.77,262.01,98425
2009-02-27,262.01,265.5,261.43,264.71,134156
2009-03-04,264.71,265.47,261.33,265.34,73572
2009-03-05,265.34,271.93,265,268.54,127766
2009-03-06,268.54,277.61,266.81,275.14,165286
2009-03-09,275.14,277.95,273.99,275.24,159812
2009-03-10,275.24,278.04,275.08,278.04,81586
2009-03-11,278.04,283.15,277.71,280.21,137645
2009-03-12,280.21,280.44,276.45,277.56,75155
2009-03-13,277.56,281.04,277.18,277.18,204509
2009-03-16,277.18,277.44,265.34,265.34,115796
2009-03-17,265.7,267.15,263.05,265.7,489546
2009-03-18,265.7,267.76,263.32,263.32,715062
2009-03-19,263.32,267.3,263.32,265.73,157029
2009-03-20,265.73,270.97,265.54,269.28,107693
2009-03-23,269.28,273.6,269.27,271.67,0
2009-03-24,271.67,281.15,271.67,277.93,0
2009-03-25,277.93,280.77,273.52,276.1,0
2009-03-26,276.1,286.76,274.96,283.88,0
2009-03-27,283.88,289.46,283.88,284.62,0
2009-03-30,284.62,284.95,274.08,280,0
2009-03-31,280,283.57,278.1,278.28,0
2009-04-01,278.28,282.13,278.08,279.97,0
2009-04-02,279.97,288.56,279.97,288.12,0
2009-04-03,288.12,298.66,288.12,295.59,0
2009-04-06,295.59,312.83,295.59,312.83,0
2009-04-07,312.83,312.83,301.33,302.87,0
2009-04-08,302.87,302.87,295.33,296.28,0
2009-04-09,296.28,304.99,296.28,302.31,0
2009-04-14,302.31,310.67,302.31,309.83,0
2009-04-15,309.83,310.18,304.92,308.05,0
2009-04-16,308.05,323.33,308.05,322.56,0
2009-04-17,322.56,336.34,322.56,336.34,0
2009-04-21,336.34,346.38,324.66,343.78,0
2009-04-22,343.78,372.5,343.78,361.83,0
2009-04-23,361.83,361.83,348.06,354.29,0
2009-04-24,354.29,354.29,346.09,347.31,0
2009-04-27,347.31,348.18,338.92,342.22,0
2009-04-28,342.22,342.27,331.01,336.51,0
2009-04-29,336.51,345.98,334.55,345.98,0
2009-04-30,345.98,362.1,345.98,357.75,0
2009-05-07,358.51,397.02,358.51,381.85,0
2009-05-08,381.85,383.39,378.16,383.39,0
2009-05-11,383.39,389.76,376.43,377.88,0
2009-05-12,377.88,379.2,369.5,377.8,0
2009-05-13,377.8,385.83,375.01,375.54,0
2009-05-14,375.54,375.54,363.47,366.87,0
2009-05-15,366.87,373.45,366.87,371.48,0
2009-05-18,371.48,373.43,367.48,371.38,0
2009-05-19,371.38,381.09,371.38,381.09,0
2009-05-20,381.09,381.09,375.46,377.8,0
2009-05-21,377.8,380.06,375.39,376.34,0
2009-05-22,376.34,378.17,372.65,377.65,0
2009-05-25,377.65,381.98,374.23,374.23,0
2009-05-26,374.23,374.23,370.83,371.59,0
2009-05-27,371.59,379.85,371.59,377.72,0
2009-05-28,377.72,378.69,374.03,376.68,0
2009-05-29,376.68,380.03,376.68,379.55,0
2009-06-01,379.55,383.25,379.21,382.08,0
2009-06-02,382.08,386.89,382.08,384.75,0
2009-06-03,384.75,384.75,378.6,379.34,0
2009-06-04,379.34,379.94,376.01,379.56,0
2009-06-05,379.56,381.04,378.21,378.97,0
2009-06-08,378.97,381.17,374.03,374.24,0
2009-06-09,374.24,375.56,371.78,374.33,0
2009-06-10,374.33,375.44,373.23,375.28,0
2009-06-11,375.28,375.73,373.36,373.36,0
2009-06-12,373.36,373.52,370.7,371.05,0
2009-06-15,371.05,371.05,363.49,366.26,0
2009-06-16,366.26,366.26,349.54,353.93,0
2009-06-17,353.93,353.93,343.84,351.97,0
2009-06-18,351.97,357.52,350.96,355.87,0
2009-06-19,355.87,362.25,355.87,361.29,0
2009-06-22,361.29,361.29,353.44,354.81,0
2009-06-23,354.81,354.81,349.6,350.37,0
2009-06-24,350.37,351.52,349.34,350.99,0
2009-06-25,350.99,355.71,350.99,354.09,0
2009-06-26,354.09,356.11,353.16,354.2,0
2009-06-29,354.2,360.14,354.2,357.9,0
2009-06-30,357.9,360.09,354.42,356.73,0
2009-07-01,356.73,356.73,353.77,356.2,0
2009-07-02,356.2,356.94,353.1,355.28,0
2009-07-03,355.28,355.28,351.32,353.31,0
2009-07-06,353.31,362.81,353.31,354.86,0
2009-07-07,354.86,357.17,353.18,354.82,0
2009-07-08,354.82,354.82,346.24,348.34,0
2009-07-09,348.34,349.78,346.77,347.2,0
2009-07-10,347.2,351.03,347.2,349.95,0
2009-07-13,349.95,350.58,346.65,347.33,0
2009-07-14,347.33,349.07,345.8,348.23,133136
2009-07-15,348.23,348.44,344.97,345.6,83257
2009-07-16,345.6,351.78,345.6,347.59,60269
2009-07-17,347.59,350.1,347.59,349.02,56961
2009-07-20,349.02,354.02,349.02,351.17,156629
2009-07-21,351.17,354.02,347.73,354.02,88250
2009-07-22,354.02,357.38,348.6,350.06,53025
2009-07-23,350.06,351.39,345.48,347.23,36327
2009-07-24,347.23,353.47,347.23,352.1,175978
2009-07-27,352.1,357.05,352.08,353.36,459034
2009-07-28,353.36,353.96,348.75,348.75,78087
2009-07-29,348.75,348.75,346.32,347.35,61224
2009-07-30,347.35,351.42,346.38,351.42,225672
2009-07-31,351.42,357.47,349.68,356.01,137483
2009-08-03,356.01,360.06,354.56,360.06,236882
2009-08-04,360.06,372.3,360.06,371.92,356929
2009-08-05,371.92,386.97,371.92,383.27,647221
2009-08-06,383.27,390.73,380.99,388.79,501799
2009-08-07,388.79,417.83,388.13,413.22,677143
2009-08-10,413.22,441.94,413.22,439.79,870037
2009-08-11,439.79,442.82,425.14,426.94,698002
2009-08-12,426.94,434.16,415.69,434.16,258904
2009-08-13,434.16,454.39,434.16,453.97,484716
2009-08-14,453.97,463.54,451.7,454.34,344303
2009-08-17,454.34,454.34,434.44,436.8,273444
2009-08-18,436.8,443.2,425.1,439.95,209867
2009-08-19,439.95,445.76,436.61,437.73,180688
2009-08-20,437.73,444.45,436.84,436.84,251551
2009-08-21,436.84,443.27,436.84,443.2,631240
2009-08-24,443.2,461.5,443.2,458.41,466389
2009-08-25,458.41,459.72,455.03,457.17,332836
2009-08-26,457.17,459.67,456.03,456.03,231322
2009-08-27,456.03,456.64,453,455.13,261296
2009-08-28,455.13,461.29,454.76,461.29,245068
2009-08-31,461.29,461.29,452.69,454,230731
2009-09-01,454,454,443.2,445.21,222485
2009-09-02,445.21,445.21,436.17,437.61,279621
2009-09-03,437.61,449,437.61,447.82,245766
2009-09-04,447.82,457.82,447.82,457.82,259400
2009-09-07,457.82,471.12,457.82,471.12,166423
2009-09-08,471.12,472.74,469.07,472.74,286216
2009-09-09,472.74,474.68,468.71,474.68,528659
2009-09-10,474.68,485.99,474.68,481.28,499033
2009-09-11,481.28,486.1,481.28,484.85,375115
2009-09-14,484.85,484.86,480.14,482.7,1572497
2009-09-15,482.7,491.04,482.7,489.76,1540365
2009-09-16,489.76,502.07,489.76,501.73,444457
2009-09-17,501.73,514.67,501.73,511.34,476109
2009-09-18,511.34,511.46,499.39,504.16,695820
2009-09-23,504.16,510.79,503.25,506.17,408010
2009-09-24,506.17,506.17,489,489.82,661983
2009-09-25,489.82,492.22,481.76,491.2,2301214
2009-09-28,491.2,491.2,475.59,478.3,756944
2009-09-29,478.3,491.74,478.3,486.14,393369
2009-09-30,486.14,488.33,478.98,480.14,1233146
2009-10-01,480.14,480.14,473.74,476.18,156279
2009-10-02,476.18,476.18,459.63,468.97,438656
2009-10-05,468.97,468.97,463.04,463.33,160355
2009-10-06,463.33,475.6,463.33,472.51,161352
2009-10-07,472.51,478.78,469.63,470.11,230310
2009-10-08,470.11,474.94,468.65,474.62,346500
2009-10-09,474.62,477.74,473.56,475.02,209902
2009-10-12,475.02,481.71,475.02,480.91,277187
2009-10-13,480.91,482.68,474.69,477.17,131853
2009-10-14,477.17,479.97,477.13,479.29,84742
2009-10-15,479.29,488.16,479.29,481.88,178726
2009-10-16,481.88,484.75,481.88,483.67,175253
2009-10-19,483.67,483.67,481.18,481.7,369171
2009-10-20,481.7,484.37,478.64,481.53,334743
2009-10-21,481.53,481.53,474.28,475.49,209134
2009-10-22,475.49,475.49,468.4,469.55,168458
2009-10-23,469.55,475.7,469.55,475.7,90801
2009-10-26,475.7,475.87,467.11,467.53,115999
2009-10-27,467.53,467.53,457.29,461.34,135746
2009-10-28,461.34,461.94,455.5,455.5,74230
2009-10-29,455.5,455.5,449.87,453.43,117727
2009-10-30,453.43,462.1,453.43,457.61,173777
2009-11-02,457.61,457.61,450.7,451.27,121616
2009-11-03,451.27,454.25,439.3,440.53,159958
2009-11-04,440.53,444.83,438.86,444.09,107008
2009-11-05,444.09,444.68,428.66,434.91,506672
2009-11-06,434.91,443.97,434.91,442.5,199375
2009-11-09,442.5,448.04,441.23,444.5,133390
2009-11-10,444.5,450.03,444.5,447.27,170631
2009-11-11,447.27,451.77,447.27,451.26,47235
2009-11-12,451.26,454.07,449.17,454.07,83598
2009-11-13,454.07,454.07,450.07,451.23,96162
2009-11-16,451.23,462.69,451.23,462.42,404673
2009-11-17,462.42,471.83,462.42,466,312970
2009-11-18,466,470.12,464.85,466.37,139292
2009-11-19,466.37,467.48,460.28,461.44,303206
2009-11-20,461.44,461.7,457.81,461.7,156997
2009-11-23,461.7,463.55,458.41,461.98,121647
2009-11-24,461.98,462.51,454.68,458.8,312309
2009-11-25,458.8,459.49,457.15,457.73,125894
2009-11-26,457.73,458.96,454.17,454.17,51437
2009-11-27,454.17,454.17,441.94,450.26,297434
2009-11-30,450.26,454.17,450.26,451.76,28426
2009-12-01,451.76,454.01,450.38,452.23,141498
2009-12-02,452.23,455.53,452.23,452.34,164769
2009-12-03,452.34,455.14,452.11,453.61,286429
2009-12-04,453.61,453.93,451.04,452.67,75039
2009-12-07,452.67,452.67,446.83,447.65,207557
2009-12-08,447.65,448.29,440.59,442.29,397505
2009-12-09,442.29,442.29,431.63,434.09,490912
2009-12-10,434.09,434.45,429.56,431.46,729248
2009-12-11,431.46,433.95,431.12,431.26,161429
2009-12-14,431.26,432.92,428.84,428.86,99972
2009-12-15,428.86,428.86,414.77,417.49,240953
2009-12-16,417.49,419.52,416.62,417.24,356150
2009-12-17,417.24,417.55,406.57,407.86,205901
2009-12-18,407.86,415.96,399.64,412.59,5032871
2009-12-21,412.59,422.82,412.59,422.07,415817
2009-12-22,422.07,426.78,420.26,422.8,228582
2009-12-23,422.8,427.28,421.88,424.2,135974
2009-12-28,424.2,428.91,424.06,427.27,185282
2009-12-29,427.27,427.27,427.27,427.27,0
2010-01-04,427.27,427.41,420.28,426.95,37240
2010-01-05,426.95,427.42,423.79,425.13,33059
2010-01-06,425.13,426.9,423.6,423.6,281267
2010-01-07,423.6,428.65,423.41,428.65,47684
2010-01-08,428.65,431.19,427.56,430.85,125586
2010-01-11,430.85,437.99,430.71,437.99,346521
2010-01-12,437.99,439.44,432.77,433.13,202956
2010-01-13,433.13,433.75,430.73,433.34,181488
2010-01-14,433.34,437.25,433.34,436.42,216280
2010-01-15,436.42,436.67,434.84,435.84,144530
2010-01-18,435.84,435.84,432.68,433.7,200918
2010-01-19,433.7,433.99,432.72,433.52,622541
2010-01-20,433.52,437.02,433.52,436.5,125889
2010-01-21,436.48,436.48,434.1,435.28,67769
2010-01-22,435.28,435.28,430.2,432.95,306888
2010-01-25,432.95,432.95,427.71,429.1,176952
2010-01-26,429.1,430.8,428.21,429.42,81035
2010-01-27,429.42,433.26,429.42,432.29,236405
2010-01-28,432.29,434.24,432.29,434.03,137761
2010-01-29,434.03,435.88,432.96,435.5,203191
2010-02-01,435.5,437.31,433.37,436.79,1265257
2010-02-02,436.79,440.44,436.79,440.44,292385
2010-02-03,440.44,445.75,440.44,444.87,319757
2010-02-04,444.87,445.69,440.75,441.37,351829
2010-02-05,441.37,441.37,435.61,436.53,165530
2010-02-08,436.53,439.74,435.82,437.64,137133
2010-02-09,437.64,438.86,436.41,436.68,42303
2010-02-10,436.68,440.23,436.68,439.86,222952
2010-02-11,439.86,440.89,437.88,439.55,244680
2010-02-12,439.55,441.45,439.17,440.58,412636
2010-02-15,440.58,441.24,435.85,436.4,52764
2010-02-16,436.4,437.08,434.66,436.8,233395
2010-02-17,436.8,436.86,428.64,428.73,314956
2010-02-18,428.73,430.32,427.94,429.48,27099
2010-02-19,429.48,430.51,426.52,430.51,50154
2010-02-22,430.51,432.24,428.68,428.68,41586
2010-02-23,428.68,428.68,424.36,424.36,96495
2010-02-24,424.36,426.27,423.66,425.48,200258
2010-02-25,425.48,426.76,424.75,426.21,70780
2010-02-26,426.21,426.71,423.42,423.78,80637
2010-03-01,423.78,430.04,423.78,425.3,448842
2010-03-02,425.3,425.81,421.05,422.88,173916
2010-03-04,422.88,425.75,422.88,424.94,47538
2010-03-05,424.94,427.15,424.94,425.84,48225
2010-03-08,425.84,427.04,423.94,424.53,48120
2010-03-09,424.53,425.73,421.79,421.79,97154
2010-03-10,421.79,422.87,421.17,421.99,61652
2010-03-11,421.99,424.2,419.04,419.2,276177
2010-03-12,419.2,420.31,418.26,419.39,107087
2010-03-15,419.39,421.58,418.35,420.16,78942
2010-03-16,420.16,421.77,418.73,419.51,160336
2010-03-17,419.51,421.83,419.51,421.49,61721
2010-03-18,421.49,421.65,420.38,420.65,235992
2010-03-19,420.65,423.39,420.41,423.21,240204
2010-03-22,423.21,423.27,419.77,419.77,104104
2010-03-23,419.77,421.94,418.64,421.94,155969
2010-03-24,421.94,422.44,418.64,418.64,94633
2010-03-25,418.64,420.02,418.04,418.04,107119
2010-03-26,418.04,420.33,418.04,418.79,115844
2010-03-29,418.79,420.34,416.94,418.8,224769
2010-03-30,418.8,419.88,417.93,418.58,304807
2010-03-31,418.58,421.44,418.03,421.44,49886
2010-04-01,421.44,421.85,420.06,420.44,80930
2010-04-06,420.44,423.01,420.2,423.01,87602
2010-04-07,423.01,424.58,420.71,424.38,121727
2010-04-08,424.38,424.54,421.78,422.97,720824
2010-04-09,422.97,424.44,422.02,423.36,112347
2010-04-12,423.36,426.97,422.36,425.53,175578
2010-04-13,425.53,427.1,425.49,425.49,242982
2010-04-14,425.49,426.52,423.7,425.57,58653
2010-04-15,425.57,427.88,424.57,426.58,447625
2010-04-16,426.58,426.98,423.63,423.63,107033
2010-04-19,423.63,423.76,420.31,420.42,160885
2010-04-20,420.42,423.44,420.42,422.25,202397
2010-04-21,422.25,423.02,419.09,419.09,225077
2010-04-22,419.09,423.73,419.05,421.95,41781
2010-04-23,421.95,423.68,421.06,423.51,51124
2010-04-26,423.51,423.51,419.48,421.06,89205
2010-04-27,421.06,421.06,418.02,419.2,115755
2010-04-28,419.2,419.97,415.32,417.75,81252
2010-04-29,417.75,418.77,416.35,417.04,328104
2010-04-30,417.04,419.02,415.89,416.96,172900
2010-05-03,416.96,417.14,412.61,413.1,84257
2010-05-04,413.1,416.42,412.18,414.06,50483
2010-05-05,414.06,414.06,408.06,410.5,126213
2010-05-10,410.5,411.87,403.41,408.81,82185
2010-05-11,408.81,412.05,406.75,407.99,230344
2010-05-12,407.99,409.75,405.43,407.5,558640
2010-05-13,407.5,408.48,404.59,405.58,604931
2010-05-14,405.58,407,398.62,401.55,577585
2010-05-17,401.55,401.55,389.14,393.25,300964
2010-05-18,393.25,397.83,392.58,392.76,2790371
2010-05-19,392.76,392.92,385.32,390.39,303446
2010-05-20,390.39,391.84,378.72,379.28,1078428
2010-05-21,379.28,379.28,369.26,377.01,225992
2010-05-25,377.01,377.01,363.48,365.21,193047
2010-05-26,365.21,373.61,364.05,372.72,184412
2010-05-27,372.72,379.18,372.72,378.13,96019
2010-05-28,378.13,385.89,378.13,382.31,133583
2010-05-31,382.31,383.44,377.7,381.68,50667
2010-06-01,381.68,382.02,373.25,374.19,376275
2010-06-02,374.19,374.67,371.04,373.54,77379
2010-06-03,373.54,382.56,373.54,377.67,49659
2010-06-04,377.67,378.06,375.55,375.87,36946
2010-06-07,375.87,375.87,362.27,371.25,72183
2010-06-08,371.25,372.03,370.07,371.28,65648
2010-06-09,371.28,372.36,370.15,371.64,43953
2010-06-10,371.64,371.99,370.13,371.99,86067
2010-06-11,371.99,374.83,371.99,373.41,49907
2010-06-14,373.41,374.8,373.06,373.69,160914
2010-06-15,373.69,375.2,370.15,375.06,143075
2010-06-16,375.06,377.49,373.34,376.27,510175
2010-06-17,376.27,377.28,372.17,373.35,1035889
2010-06-18,373.35,375.91,372.37,373.44,1727334
2010-06-21,373.44,377.31,373.15,374.01,85258
2010-06-22,374.01,375.71,372.07,372.38,520774
2010-06-23,372.38,374.03,370.14,373.47,63112
2010-06-24,373.47,375.26,371.15,372.61,44907
2010-06-25,372.61,373.03,370.04,373.03,67599
2010-06-28,373.03,374.11,368.85,371.61,93282
2010-06-29,371.61,372.17,366.18,371.22,512851
2010-06-30,371.22,373.02,368.65,373.02,139609
2010-07-01,373.02,373.15,366.13,371.46,123141
2010-07-02,371.46,371.9,369.73,370.7,76800
2010-07-05,370.7,370.7,364.81,366.45,102446
2010-07-06,366.45,368.08,363.39,365.24,118904
2010-07-07,365.24,365.77,359.52,360.41,167729
2010-07-08,360.41,363.58,360.41,362.52,144960
2010-07-09,362.52,363.09,361.18,363.09,192345
2010-07-12,363.09,364.36,360.75,361.44,79792
2010-07-13,361.44,363.1,359.44,361.59,140776
2010-07-14,361.59,364.84,361.41,364.82,118325
2010-07-15,364.82,365.41,364.54,364.9,34821
2010-07-16,364.9,364.9,361.72,361.72,88631
2010-07-19,361.72,362.6,359.32,360,61799
2010-07-20,360,360.68,358.94,359.06,141055
2010-07-21,359.06,360.42,359.02,359.99,136378
2010-07-22,359.99,360.25,358.68,359,36735
2010-07-23,359,361.79,358.94,361.48,176963
2010-07-26,361.48,361.48,358.49,358.7,835687
2010-07-27,358.7,360.73,357.93,358.83,49701
2010-07-28,358.83,362.88,358.83,362.65,152623
2010-07-29,362.65,366.77,362.65,365.49,36650
2010-07-30,365.49,370.47,365.46,370.01,103739
2010-08-02,370.01,371.37,369.05,371.37,54649
2010-08-03,371.37,374.72,371.37,374.72,54111
2010-08-04,374.72,381.98,374.22,380.11,953561
2010-08-05,380.11,387.2,380.11,386.49,208044
2010-08-06,386.49,393.48,385.95,392.45,89918
2010-08-09,392.45,394.58,391.32,392.39,139659
2010-08-10,392.39,394.46,391.15,393.04,164505
2010-08-11,393.04,396.44,392.36,394.47,105597
2010-08-12,394.47,395.11,390.18,394.67,134328
2010-08-13,394.67,397.2,393.83,397.2,33376
2010-08-16,397.2,397.9,393.2,393.44,65606
2010-08-17,393.44,394.11,390.25,391.77,323153
2010-08-18,391.77,396.07,391.76,395.28,89443
2010-08-19,395.28,395.28,390.83,392.38,53711
2010-08-20,392.38,392.38,389,389.11,160304
2010-08-23,389.11,390.38,384.52,385.82,69900
2010-08-24,385.82,386.64,381.99,385.11,71119
2010-08-25,385.11,385.11,382.43,383.48,71946
2010-08-26,383.48,387.9,383.48,387.18,86836
2010-08-27,387.18,387.65,385.2,387.13,75823
2010-08-30,387.13,388.32,387.07,387.23,91633
2010-08-31,387.23,389.47,383.8,388.95,85717
2010-09-01,388.95,392.99,388.95,391.72,31319
2010-09-02,391.72,394.9,391.52,391.52,173445
2010-09-03,391.52,394.95,390.85,392.81,340288
2010-09-07,392.81,393.2,391.16,391.55,392379
2010-09-08,391.55,393.22,391.41,392.16,39798
2010-09-09,392.16,392.95,389.54,392.24,69026
2010-09-10,392.24,394.59,390.89,391.59,152121
2010-09-13,391.59,394.62,390.01,393.53,101612
2010-09-14,393.53,397.52,393.02,396.54,57469
2010-09-15,396.54,398.4,394.42,397.74,126032
2010-09-16,397.74,399.68,397.74,398.78,165249
2010-09-17,398.78,399.44,392.06,392.06,339325
2010-09-20,392.06,393.64,390.12,392.76,122863
2010-09-21,392.76,393.36,389.57,391.75,109212
2010-09-23,391.75,392.11,386.37,387.52,248820
2010-09-24,387.52,387.67,383.23,383.74,201718
2010-09-27,383.74,388.89,383.74,387.68,171241
2010-09-28,387.68,388.49,385.39,388.1,497844
2010-09-29,388.1,388.1,383.71,387.98,272494
2010-09-30,387.98,387.98,385.26,387.12,101381
2010-10-01,387.12,388.68,383.59,384.95,343067
2010-10-04,384.95,385.35,380.55,381.41,194701
2010-10-05,381.41,381.41,372.59,372.59,122438
2010-10-06,372.59,379.85,372.59,376.46,108542
2010-10-07,376.46,376.86,371.44,373.64,112827
2010-10-08,373.64,373.91,367.04,369.68,108554
2010-10-11,369.68,370.99,368.69,369.83,87546
2010-10-12,369.83,370.18,365.36,369.36,148433
2010-10-13,369.36,372.98,368.73,372.28,144782
2010-10-14,372.28,373.09,365.2,367.23,180762
2010-10-15,367.23,368.33,364.6,365.09,1799442
2010-10-18,365.09,366.31,362.5,363.07,156602
2010-10-19,363.07,365.71,360.82,361.74,82952
2010-10-20,361.74,362.32,353.84,354.45,189190
2010-10-21,354.45,354.45,337.82,346.39,235090
2010-10-22,346.39,348.62,343.04,344.01,183220
2010-10-25,344.01,345.42,338.7,342.71,195399
2010-10-26,342.71,345.83,336.58,345.23,290161
2010-10-27,345.23,350.57,344.24,345.96,110251
2010-10-28,345.96,359.88,345.53,359.39,218733
2010-10-29,359.39,361.98,353.9,354.57,168677
2010-11-01,354.57,363.27,354.48,361.21,58870
2010-11-02,361.21,361.75,352.34,353,690909
2010-11-03,353,353,342.91,343.97,183190
2010-11-04,343.97,344.49,341.9,342.3,451377
2010-11-05,342.3,345.28,340.73,341.04,803706
2010-11-08,341.04,346.23,340.88,342.98,120177
2010-11-09,342.98,347.44,342.98,347.39,210954
2010-11-10,347.39,350.03,347.34,348.71,1804000
2010-11-11,348.71,348.71,345.51,345.92,97112
2010-11-12,345.92,346.65,342.33,344.58,130508
2010-11-15,344.58,347.09,343.47,344.2,79065
2010-11-16,344.2,345.48,343.23,344.36,528006
2010-11-17,344.36,346.58,343.78,346.2,51268
2010-11-18,346.2,349.49,346.2,348.1,41882
2010-11-19,348.1,349.41,345.05,348.75,172068
2010-11-22,348.75,351.83,348.43,351.56,261959
2010-11-23,351.56,355.38,351.56,353.79,190886
2010-11-24,353.79,356.35,352.11,356.35,1101853
2010-11-25,356.35,360.56,355.34,360.13,172271
2010-11-26,360.13,361.76,359.09,361.02,316372
2010-11-29,361.02,361.99,357.96,358.67,64293
2010-11-30,358.67,359.47,355.73,356.19,28224
2010-12-01,356.19,357.29,355.22,357.15,59243
2010-12-02,357.15,358.15,352.36,352.36,1273856
2010-12-03,352.36,355.33,352.25,352.77,1536989
2010-12-06,352.77,355.09,352.21,354.39,211587
2010-12-07,354.39,356.28,353.35,355.59,377965
2010-12-08,355.59,358.19,355.47,356.41,102457
2010-12-09,356.41,358.56,355.6,358.56,522472
2010-12-10,358.56,360.71,357.45,359.73,87388
2010-12-13,359.73,361.68,358.76,359.9,129227
2010-12-14,359.9,361.88,359.57,361.72,224083
2010-12-15,361.72,362.06,361.12,362.06,102098
2010-12-16,362.06,363.37,360.12,360.12,166794
2010-12-17,360.12,362.38,360.12,360.6,50400
2010-12-20,360.6,361.79,359.93,361.54,80413
2010-12-21,361.54,365.31,360.99,363.03,58535
2010-12-22,363.03,369.85,363.03,369.7,180336
2010-12-23,369.7,372.55,368.7,370.92,709270
2010-12-27,370.92,372.75,369.87,370.21,436023
2010-12-28,370.21,372.03,369.31,369.31,98004
2010-12-29,369.31,372.16,368.67,370.73,260609
2010-12-30,370.73,370.73,362.35,362.35,49553
2011-01-03,362.35,362.72,359.01,362.66,29544
2011-01-04,362.66,367.73,362.01,367.03,52993
2011-01-05,367.03,367.03,364.21,364.36,43520
2011-01-06,364.36,367.24,364.36,364.58,108406
2011-01-07,364.58,364.98,362.52,364.98,44947
2011-01-10,364.98,364.98,361.38,361.73,48772
2011-01-11,361.73,365.35,361.26,364.65,187471
2011-01-12,364.65,366.33,364.5,364.68,124036
2011-01-13,364.68,369.36,364.57,367.65,154516
2011-01-14,367.65,371.88,367.65,371.88,187518
2011-01-17,371.88,377.44,371.88,377.44,193517
2011-01-18,377.44,384.12,376.99,383.18,251914
2011-01-19,383.18,383.23,378.07,380.39,208313
2011-01-20,380.39,381.13,378.66,379.6,62629
2011-01-21,379.6,381.96,378.01,381.83,403969
2011-01-24,381.83,387.61,380.45,387.31,148339
2011-01-25,387.31,393.01,385.85,391.83,448726
2011-01-26,391.83,397.01,390.92,396.6,384974
2011-01-27,396.6,402.31,396.42,399.95,312717
2011-01-28,399.95,403.76,399.77,403.35,536518
2011-01-31,403.35,403.35,395.95,398.15,261723
2011-02-01,398.15,406.25,397.87,406.25,511241
2011-02-02,406.25,421.27,406.24,419.24,636231
2011-02-03,419.24,433.74,418.53,433.74,588192
2011-02-04,433.74,446.44,424.27,424.4,760122
2011-02-07,424.4,428.46,407.46,407.46,420137
2011-02-08,407.46,420.97,407.46,417.13,275090
2011-02-09,417.13,425.15,417.09,421.85,485826
2011-02-10,421.85,429.68,421.85,426.6,483466
2011-02-11,426.6,429.47,426.19,428.73,207517
2011-02-14,428.73,436.65,428.73,436.05,359103
2011-02-15,436.05,449.08,435.89,448.18,431625
2011-02-16,448.18,453.98,447.48,451.56,373114
2011-02-17,451.56,453.97,443.61,448.9,559683
2011-02-18,448.9,453.46,448.47,451.53,1545859
2011-02-21,451.53,455.75,449.5,450.25,1651670
2011-02-22,450.25,450.25,438.09,447.08,291522
2011-02-23,447.08,447.08,432.2,434.77,211862
2011-02-24,434.77,434.77,425.89,426.77,265649
2011-02-25,426.77,443.27,425.31,442.6,306582
2011-02-28,442.6,450.05,442.6,449.9,174873
2011-03-01,449.9,451.84,443.78,443.81,276962
2011-03-02,443.81,443.81,439.2,440.72,167058
2011-03-07,440.72,443.98,440.72,441.79,244827
2011-03-08,441.79,444.43,441.79,444.09,724110
2011-03-09,444.09,448.14,443.92,446.86,462697
2011-03-10,446.86,447.59,442.87,445.78,191437
2011-03-11,445.78,445.78,435.95,436.78,214238
2011-03-14,436.78,438.45,431.7,433.8,121613
2011-03-15,433.8,433.8,423.13,424.69,537802
2011-03-16,424.69,440.31,424.69,434.24,1053424
2011-03-17,434.24,437.38,432.51,435.12,996126
2011-03-18,435.12,438.08,432.39,432.39,538109
2011-03-21,432.39,436.67,428.68,436.49,202236
2011-03-22,436.49,439.8,435.44,437.24,524733
2011-03-23,437.24,437.3,433.15,436.79,305583
2011-03-24,436.79,438.38,436.02,438.22,328395
2011-03-25,438.22,441.12,438.21,439.6,533524
2011-03-28,439.6,441.11,438.5,440.71,193409
2011-03-29,440.71,444.62,438.21,442.81,213188
2011-03-30,442.81,444.91,442.31,443.53,491910
2011-03-31,443.53,448.11,443.41,445.43,746215
2011-04-01,445.43,448.98,445.43,445.77,219821
2011-04-04,445.77,447.17,443.66,446.51,225884
2011-04-05,446.51,446.51,443.08,445.41,275304
2011-04-06,445.41,448.26,445.22,445.4,122775
2011-04-07,445.4,446.87,445.28,446.42,144754
2011-04-08,446.42,447.64,443.37,443.86,267276
2011-04-11,443.86,446.44,443.84,445.34,91399
2011-04-12,445.34,445.4,441.78,442.62,88740
2011-04-13,442.62,442.73,438.41,439.8,717556
2011-04-14,439.8,443.45,439.8,443.45,260697
2011-04-15,443.45,443.5,440.95,442.79,333408
2011-04-18,442.79,443.31,439.88,441.59,479226
2011-04-19,441.59,442.47,439.08,441.76,197066
2011-04-20,441.76,442.22,440.28,441.82,96788
2011-04-21,441.82,444.7,441.59,441.59,191723
2011-04-26,441.59,442.74,440.42,440.42,221948
2011-04-27,440.42,441.58,439.75,441.33,281397
2011-04-28,441.33,442.2,440.7,441.18,1208005
2011-04-29,441.18,442.04,440.92,441.29,152109
2011-05-02,441.29,445.24,439.89,442.21,115932
2011-05-03,442.21,443.49,440.05,441.28,146870
2011-05-04,441.28,444.3,441.26,442.49,232449
2011-05-05,442.49,442.63,440.22,441.23,107657
2011-05-09,441.23,442.07,440.06,440.67,65230
2011-05-10,440.67,442.08,438.93,441.97,57994
2011-05-11,441.97,443.29,440.66,443.29,525721
2011-05-12,443.29,445.62,442.08,442.73,235780
2011-05-13,442.73,444.16,442.25,442.39,252575
2011-05-16,442.39,442.83,439.77,441.61,502127
2011-05-17,441.61,441.61,437.63,439.24,68640
2011-05-18,439.24,439.92,436.83,439.04,105265
2011-05-19,439.04,439.19,434.46,437.19,1688537
2011-05-20,437.19,437.32,435.18,436.73,413989
2011-05-25,436.73,436.91,430.59,432.94,86650
2011-05-26,432.94,434.6,431.97,434.35,273707
2011-05-27,434.35,435.22,432.16,432.38,102043
2011-05-30,432.38,432.94,423.7,426.16,95734
2011-05-31,426.16,431.66,422.81,431.15,97829
2011-06-01,431.15,431.15,425.76,425.76,87903
2011-06-02,425.76,426.85,424.74,426.01,126154
2011-06-03,426.01,426.01,417.44,419.03,89678
2011-06-06,419.03,419.03,408.05,408.91,415173
2011-06-07,408.91,414.51,406.51,412.96,234883
2011-06-08,412.96,415.71,412.34,414.91,88612
2011-06-09,414.91,415.05,410.7,412.65,281316
2011-06-10,412.65,412.65,410.1,412.51,288283
2011-06-13,412.51,412.57,410.89,412.32,36188
2011-06-14,412.32,414.47,408.69,414.47,52962
2011-06-15,414.47,414.55,410.76,412.77,186034
2011-06-16,412.77,414.33,411.2,412.62,39256
2011-06-17,412.62,414.48,410.76,411.67,308038
2011-06-20,411.67,411.67,404.89,408.28,22036656
2011-06-21,408.28,413.66,405.55,410.16,364773
2011-06-22,410.16,410.16,405.87,408.8,33812
2011-06-23,408.8,409.04,406.67,407.89,465550
2011-06-24,407.89,410.14,405.98,408.99,88856
2011-06-27,408.99,410.9,407,407.35,131326
2011-06-28,407.35,412.67,407.35,408.89,287224
2011-06-29,408.89,416.25,408.89,415.84,216389
2011-06-30,415.84,415.84,409.82,413.77,812507
2011-07-01,413.77,414.35,408.12,411.36,134484
2011-07-04,411.36,412.21,410.08,412.21,275521
2011-07-05,412.21,412.88,411.17,412.75,510366
2011-07-06,412.75,413.06,409.31,409.95,137385
2011-07-07,409.95,411.82,408.28,411.54,72704
2011-07-08,411.54,418.41,409.13,418.41,170872
2011-07-11,418.41,420.65,416.65,417.28,68052
2011-07-12,417.28,417.28,412.89,413.86,109872
2011-07-13,413.86,413.97,412.15,412.79,511580
2011-07-14,412.79,420.22,412.79,417.21,406316
2011-07-15,417.21,419.03,414.98,419.03,79833
2011-07-18,419.03,420.42,416.51,417.91,446460
2011-07-19,417.91,421.16,417.91,421.16,74670
2011-07-20,421.16,423.21,419.85,420.99,1501312
2011-07-21,420.99,424.39,418.89,420.66,60814
2011-07-22,420.66,421.57,418.95,421.02,198209
2011-07-25,421.02,423.55,416.97,419.99,148917
2011-07-26,419.99,419.99,415.84,415.84,67824
2011-07-27,415.84,420.57,415.5,418.91,201258
2011-07-28,418.91,421.04,417.07,417.21,56796
2011-07-29,417.21,417.68,414.01,416.76,126356
2011-08-01,416.76,420.54,416.75,420.54,52104
2011-08-02,420.54,420.54,414.07,414.61,244045
2011-08-03,414.61,414.61,407.6,409.27,260391
2011-08-04,409.27,409.85,407.35,408.24,109745
2011-08-05,408.24,408.24,390.13,399.33,1790741
2011-08-08,399.33,399.33,384.19,390.07,330868
2011-08-09,390.07,390.07,368.42,378.89,496109
2011-08-10,378.89,391.25,378.89,388.2,366792
2011-08-11,388.2,388.2,374.87,377.53,545466
2011-08-12,377.53,384.7,377.53,383.79,106095
2011-08-15,383.79,387.19,382.52,384.11,51730
2011-08-16,384.11,384.55,378.79,379.35,126145
2011-08-17,379.35,380.56,375.66,376.19,92573
2011-08-18,376.19,376.47,372.83,375.01,51925
2011-08-19,375.01,375.01,367.52,367.71,310411
2011-08-22,367.71,370.14,366.01,367.06,119052
2011-08-23,367.06,371.65,366.74,371.65,187861
2011-08-24,371.65,375.15,371.08,371.29,93768
2011-08-25,371.29,374.6,371.29,374.6,44931
2011-08-26,374.6,374.67,371.31,373.45,30728
2011-08-29,373.45,374.85,371.23,372.83,306042
2011-08-30,372.83,376.41,372.14,376.41,237706
2011-08-31,376.41,379.76,376.38,378.15,82402
2011-09-01,378.15,378.88,376.6,377.55,39680
2011-09-02,377.55,377.55,373.67,376.12,33461
2011-09-07,376.12,376.12,367.04,370.67,460640
2011-09-08,370.67,373.42,370.67,371.66,122618
2011-09-09,371.66,373.83,370.41,370.73,92332
2011-09-12,370.73,370.73,361.12,366.23,329294
2011-09-13,366.23,366.23,360.73,363.04,383455
2011-09-14,363.04,365.5,359.78,365.5,153101
2011-09-15,365.5,365.55,361.71,365.46,146171
2011-09-16,365.46,366.07,362.35,362.97,994042
2011-09-19,362.97,363.91,356.84,359.16,77609
2011-09-20,359.16,360.74,357.78,360.12,104844
2011-09-21,360.12,360.12,352.28,354.31,169113
2011-09-26,354.31,354.31,344.82,348.05,331179
2011-09-27,348.05,352.4,347.79,348.36,289997
2011-09-28,348.36,351.01,348.36,350.98,223168
2011-09-29,350.98,353.77,349.78,353.77,272402
2011-09-30,353.77,354.02,347.01,347.01,266805
2011-10-03,347.01,347.01,339.79,339.79,91092
2011-10-04,339.79,341.32,329.7,330.82,341351
2011-10-05,330.82,334.7,330.65,333.1,577180
2011-10-06,333.1,337.04,333.1,333.11,289740
2011-10-07,333.11,337.15,333.11,336.08,403614
2011-10-10,336.08,337.1,334.69,337.1,209825
2011-10-11,337.1,339.77,335.3,336.93,177396
2011-10-12,336.93,338.18,335.29,336.79,1074686
2011-10-13,336.79,338.73,334.9,336.68,112863
2011-10-14,336.68,337.82,335.35,337.82,411842
2011-10-17,337.82,342.12,337.82,342.12,1384519
2011-10-18,342.12,342.12,338.29,339.49,152364
2011-10-19,339.49,344.27,339.49,344.27,94831
2011-10-20,344.27,344.27,339.54,341.94,59794
2011-10-21,341.94,345.41,341.94,343.52,623254
2011-10-24,343.52,346.09,342.96,344.37,81036
2011-10-25,344.37,346.49,343.21,344.12,228999
2011-10-26,344.12,344.12,340.42,342.59,325474
2011-10-27,342.59,346.1,342.59,343.68,132720
2011-10-28,343.68,344.73,342.76,343.68,80444
2011-10-31,343.68,344.49,341.63,341.63,109112
2011-11-01,341.63,343.06,339.63,340.23,101522
2011-11-02,340.23,340.23,334.99,336.91,288998
2011-11-03,336.91,338.28,335.18,338.28,157522
2011-11-04,338.28,340.85,338.28,339.86,117170
2011-11-07,339.86,340.02,337.74,338.06,86417
2011-11-08,338.06,338.69,337.42,338.04,60762
2011-11-09,338.04,339.91,336.38,336.4,230398
2011-11-10,336.4,336.4,331.49,334.47,576909
2011-11-11,334.47,334.67,332.5,333.86,166638
2011-11-14,333.86,334.62,332.06,332.7,195432
2011-11-15,332.7,334.08,332.12,334.04,49959
2011-11-16,334.04,334.85,331.11,332.68,127538
2011-11-17,332.68,332.68,325.56,327.34,213993
2011-11-18,327.34,327.61,321.04,322.8,216921
2011-11-21,322.8,323.15,320.04,322.16,1587658
2011-11-22,322.16,324.1,320,322.19,256359
2011-11-23,322.19,322.19,317.57,319.88,78879
2011-11-24,319.88,322.78,316.77,317.86,76729
2011-11-25,317.86,318.28,310.69,313.1,641667
2011-11-28,313.1,313.48,310.24,310.42,73160
2011-11-29,310.42,311.21,308.24,309.68,94539
2011-11-30,309.68,309.92,305.38,308.85,220993
2011-12-01,308.85,311.81,308.62,311.05,372131
2011-12-02,311.05,311.29,308.36,310.85,97170
2011-12-05,310.85,310.87,304.71,306.7,98510
2011-12-06,306.7,307.38,304.22,305.44,65061
2011-12-07,305.44,305.84,301.73,302.59,2625267
2011-12-08,302.59,303.53,301.01,302.72,164958
2011-12-09,302.72,303.62,300.64,302.91,49266
2011-12-12,302.91,304.31,299.84,302.82,59751
2011-12-13,302.82,302.82,300.27,301.01,316910
2011-12-14,301.01,302.06,298.75,302.06,103796
2011-12-15,302.06,303.74,300.19,302.64,160980
2011-12-16,302.64,302.92,299.78,301.42,100992
2011-12-19,301.42,301.89,299.04,301.89,145854
2011-12-20,301.89,302.43,299.19,301.88,189410
2011-12-21,301.88,306.92,300.56,306.72,304236
2011-12-22,306.72,315.33,305.64,314.75,125740
2011-12-23,314.75,317.51,312.06,317.51,64217
2011-12-27,317.51,322.35,317.21,322.35,244096
2011-12-28,322.35,325.2,321.76,324.84,318370
2011-12-29,324.84,326.68,318.81,320.46,2173340
2011-12-30,320.46,323.49,319.72,322.11,90612
2012-01-03,322.11,324.65,318.03,318.03,20253
2012-01-04,318.03,322.07,318.03,320.62,55746
2012-01-05,320.62,320.62,315.13,315.33,54437
2012-01-06,315.33,315.59,312.03,314.38,103578
2012-01-09,314.38,314.91,311.42,313.65,18854
2012-01-10,313.65,314.88,313.3,314.85,210707
2012-01-11,314.85,315.4,314.01,314.75,126459
2012-01-12,314.75,315.43,310.54,313.79,161483
2012-01-13,313.79,315.08,312.39,314.52,13543
2012-01-16,314.52,314.52,311.76,313.17,21960
2012-01-17,313.17,314.81,310.34,314.81,335137
2012-01-18,314.81,316.57,313.96,316.57,183889
2012-01-19,316.57,318.1,312,314.88,133551
2012-01-20,314.88,314.92,313.01,313.01,147367
2012-01-23,313.01,316.11,313.01,316.11,122799
2012-01-24,316.11,317.46,312.96,313.47,194073
2012-01-25,313.47,316.6,313.22,315.86,135160
2012-01-26,315.86,318.28,315.71,318.28,91625
2012-01-27,318.28,320.65,317.92,320.65,142119
2012-01-30,320.65,322.81,318.57,318.57,68833
2012-01-31,318.57,322.88,318.19,322.88,611618
2012-02-01,322.88,324.29,319.99,321.49,228698
2012-02-02,321.49,321.69,317.1,317.1,116832
2012-02-03,317.1,318.05,315.57,317.73,36715
2012-02-06,317.73,319.32,317.18,318.28,447964
2012-02-07,318.28,318.28,311.19,312.59,145269
2012-02-08,312.59,313.8,309.72,312.76,252855
2012-02-09,312.76,313.19,307.87,308.52,239829
2012-02-10,308.52,309.13,307.81,308.49,201207
2012-02-13,308.49,308.82,305.94,308.82,77325
2012-02-14,308.82,309.09,304.7,305.23,24683
2012-02-15,305.23,310.18,304.89,310.18,33494
2012-02-16,310.18,310.18,307.22,307.22,171090
2012-02-17,307.22,309.63,307.22,309.33,415101
2012-02-20,309.33,310.59,308.74,310.59,183886
2012-02-21,310.59,311.75,309.23,309.26,85434
2012-02-22,309.26,309.79,306.41,306.41,276555
2012-02-23,306.41,308.05,305.15,306.25,298399
2012-02-24,306.25,307.95,305.54,305.81,118663
2012-02-27,305.81,307.74,305.81,305.98,86777
2012-02-28,305.98,308.94,305.98,308.94,165938
2012-02-29,308.94,313.58,308.94,313.48,257784
2012-03-01,313.48,314.53,311.05,313.53,72562
2012-03-02,313.53,315.2,313.13,313.38,95750
2012-03-05,313.38,313.4,312.57,312.99,202017
2012-03-06,312.99,314.68,311.45,312.01,61797
2012-03-07,312.01,312.09,310.38,312.09,27211
2012-03-08,312.09,312.14,310.37,311.15,93801
2012-03-09,311.15,311.35,308.51,309.27,123373
2012-03-12,309.27,311.16,308.47,310.17,61249
2012-03-13,310.17,310.17,308.48,309.83,114765
2012-03-14,309.83,312.31,309.37,310.62,45939
2012-03-15,310.62,314.88,310.62,314.11,127049
2012-03-16,314.11,316.82,308.87,311.27,319422
2012-03-19,311.27,313.03,308.38,308.79,118130
2012-03-20,308.79,310.94,308.79,308.95,227850
2012-03-21,308.95,311.09,307.67,309.83,247373
2012-03-22,309.83,312.37,307.89,307.89,56670
2012-03-23,307.89,311.81,307.43,309.82,39103
2012-03-26,309.82,312.48,309.66,310.65,159090
2012-03-27,310.65,310.77,308.52,308.97,98881
2012-03-28,308.97,310.69,307.83,308.75,266559
2012-03-29,308.75,309.74,307.69,309.49,80658
2012-03-30,309.49,310.92,306.7,308.91,71993
2012-04-02,308.91,311.83,307.96,311.36,312578
2012-04-03,311.36,311.67,309.16,309.37,51664
2012-04-04,309.37,310.32,308.29,308.63,80443
2012-04-05,308.63,308.75,298.51,306.15,12234476
2012-04-10,306.15,306.5,299.99,302.02,48642
2012-04-11,302.02,302.32,300.5,301.51,88391
2012-04-12,301.51,303.59,301.3,303.59,25260
2012-04-17,303.59,304.29,303.14,303.44,19386
2012-04-18,303.44,303.86,303,303.43,39930
2012-04-19,303.43,304.59,303.33,304.59,40909
2012-04-20,304.59,304.66,302.41,303.16,128684
2012-04-23,303.16,303.49,301.43,302.46,81500
2012-04-24,302.46,302.63,301.28,301.38,328028
2012-04-25,301.38,302.51,300.92,302.11,104413
2012-04-26,302.11,303.21,299.48,300.06,182646
2012-04-27,300.06,302.38,300.06,301.76,225272
2012-05-02,301.76,302.87,300.04,301.7,165754
2012-05-03,301.7,304.48,300.68,303.32,3332807
2012-05-04,303.32,303.7,302.07,302.69,150149
2012-05-07,302.69,305.3,300.83,301.24,377856
2012-05-08,301.24,301.46,299.06,299.06,27025
2012-05-09,299.06,302.16,297.91,300.27,58651
2012-05-10,300.27,305.84,299.28,303.62,966354
2012-05-11,303.62,306.6,303.11,306.31,223005
2012-05-14,306.31,307.61,303.12,306.89,174371
2012-05-15,306.89,308.87,306.13,307.23,232273
2012-05-16,307.23,307.24,303.48,305.38,725519
2012-05-17,305.38,306.21,304.48,304.54,63422
2012-05-18,304.54,304.75,302.6,303.25,224603
2012-05-21,303.25,306.29,302.83,305.03,456731
2012-05-22,305.03,305.57,298.44,301.92,413364
2012-05-23,301.92,303.07,299.41,301.34,535634
2012-05-28,301.34,301.74,298.65,299.65,65548
2012-05-29,299.65,301.5,298.86,298.86,100024
2012-05-30,298.86,299.17,295.8,299.17,41181
2012-05-31,299.17,299.87,293.19,293.96,97700
2012-06-01,293.96,294.19,288.05,288.2,128656
2012-06-04,288.2,294.94,287.85,294.94,74950
2012-06-05,294.94,296.33,293.52,294.43,107683
2012-06-06,294.43,298.43,293.46,297.13,250187
2012-06-07,297.13,297.13,291.67,291.67,576331
2012-06-08,291.67,292.18,291,291.73,358523
2012-06-11,291.73,293.67,290.66,293.25,70740
2012-06-12,293.25,293.25,290.51,290.78,688532
2012-06-13,290.78,293.36,289.87,289.87,119723
2012-06-14,289.87,292.76,288.97,289.71,274932
2012-06-15,289.71,292.06,288.5,288.5,59112
2012-06-18,288.5,291.06,286.03,290.83,403497
2012-06-19,290.83,292.33,289.43,290.36,50687
2012-06-20,290.36,290.36,287.48,287.65,198720
2012-06-21,287.65,289.62,287.65,289.59,115110
2012-06-22,289.59,291.78,288.89,291.37,108526
2012-06-25,291.37,293.19,291.06,292.25,18712
2012-06-26,292.25,293.6,290.49,292.53,151635
2012-06-27,292.53,293.44,291.41,292.19,217962
2012-06-28,292.19,295.05,291.77,291.91,137002
2012-06-29,291.91,295.47,291.33,292.99,111893
2012-07-02,292.99,296.59,290.86,296.59,76238
2012-07-03,296.59,298.21,292.83,295.74,226808
2012-07-04,295.74,297.93,293.81,293.81,208666
2012-07-05,293.81,293.81,290.16,290.16,475261
2012-07-06,290.16,291.89,288.01,289.02,178932
2012-07-09,289.02,291.17,286.56,291.17,1076566
2012-07-10,291.17,291.3,289.61,290.95,175782
2012-07-11,290.95,293.55,289.23,293.55,211330
2012-07-12,293.55,295.51,292.49,295.19,76001
2012-07-13,295.19,295.19,290.89,291.62,206915
2012-07-16,291.62,296.2,291.62,296.2,41894
2012-07-17,296.2,297.31,294.65,297.31,166703
2012-07-18,297.31,299.85,296.84,299.43,223909
2012-07-19,299.43,301.85,298.85,301.2,395461
2012-07-20,301.2,302.05,299.44,301.31,144167
2012-07-23,301.31,301.31,297.78,299.26,163882
2012-07-24,299.26,302.21,298.97,302.21,50996
2012-07-25,302.21,303.75,300.97,303.49,158861
2012-07-26,303.49,308.22,302.93,308.08,168986
2012-07-27,308.08,309.36,307.09,308.62,198099
2012-07-30,308.62,311.84,307.69,309.76,77103
2012-07-31,309.76,314.34,309.05,313.58,294791
2012-08-01,313.58,313.78,310.71,313.02,2800636
2012-08-02,313.02,314.94,311.2,314.48,64396
2012-08-03,314.48,314.48,309.65,312.9,85175
2012-08-06,312.9,316.53,312.9,314.09,886972
2012-08-07,314.09,315.91,313.78,315.02,157750
2012-08-08,315.02,315.99,313.94,315.31,0
2012-08-09,315.31,315.31,311.71,313.94,81731
2012-08-10,313.94,315.86,313.02,313.44,123470
2012-08-13,313.44,315.3,313.07,314.39,43509
2012-08-14,314.39,316.64,313.35,316.35,27751
2012-08-15,316.35,320.93,315.93,318.39,89016
2012-08-16,318.39,319.92,316.88,319.09,310977
2012-08-17,319.09,323.46,317.86,320.94,352787
2012-08-20,320.94,322.08,320.16,321.48,78815
2012-08-21,321.48,324.12,321.48,321.85,134387
2012-08-22,321.85,323.21,321.07,322.65,227930
2012-08-23,322.65,323.49,322.19,323.22,60279
2012-08-24,323.22,326.76,322.91,324.89,64860
2012-08-27,324.89,327.65,322.19,323.06,92926
2012-08-28,323.06,323.3,320.91,323.3,52282
2012-08-29,323.3,324.74,322.96,323.16,69392
2012-08-30,323.16,324.14,320.45,321.05,67679
2012-08-31,321.05,323.91,320.62,322.38,170905
2012-09-03,322.38,322.41,319.83,319.83,118806
2012-09-04,319.83,321.16,318.92,321.01,106676
2012-09-05,321.01,321.13,319.24,319.51,196308
2012-09-10,319.51,320.04,318.36,320.04,239935
2012-09-11,320.04,322.06,319.56,320.67,219500
2012-09-12,320.67,322.69,319.03,321.15,410206
2012-09-13,321.15,322.12,319.01,320.59,62979
2012-09-14,320.59,321.26,318.08,318.68,246712
2012-09-17,318.68,320.38,317.64,318.93,57172
2012-09-18,318.93,321.66,318.62,320.61,86578
2012-09-19,320.61,321.55,319.12,320.45,301293
2012-09-20,320.45,321.61,317.4,317.4,169888
2012-09-21,317.4,320.35,317.37,320.15,92695
2012-09-24,320.15,320.15,316.6,316.98,105050
2012-09-25,316.98,318.45,316.89,318.45,63897
2012-09-26,318.45,318.45,316.42,318.38,177313
2012-09-27,318.38,323.15,318.38,321.27,702178
2012-09-28,321.27,325.05,321.13,323.97,193024
2012-10-01,323.97,325.94,321.05,325.77,202267
2012-10-02,325.77,332.84,325.22,329.41,301014
2012-10-03,329.41,329.88,323.96,323.96,110239
2012-10-04,323.96,324.17,318.44,318.44,929562
2012-10-05,318.44,319.24,316.21,319.04,55286
2012-10-08,319.04,319.35,317.38,318.54,1038510
2012-10-09,318.54,323.11,318.54,319.93,355569
2012-10-10,319.93,320.68,314.25,318.51,28054
2012-10-11,318.51,322.05,318.51,322.05,72748
2012-10-12,322.05,325.14,322.05,324.16,357300
2012-10-15,324.16,326.7,323.84,326.46,47350
2012-10-16,326.46,327.56,326.23,326.45,42747
2012-10-17,326.45,328,325.92,326.48,667865
2012-10-18,326.48,327.67,326.48,326.69,311479
2012-10-19,326.69,328.4,324.18,324.55,156113
2012-10-22,324.55,325.31,320.28,321.23,118247
2012-10-23,321.23,321.23,319.68,319.68,387189
2012-10-24,319.68,325.17,319.19,324.34,739230
2012-10-25,324.34,325.79,321.48,321.48,825354
2012-10-26,321.48,328.05,321.48,327.65,99823
2012-10-29,327.65,328.05,325.86,327.85,869373
2012-10-30,330.41,332.11,320.33,320.33,31422
2012-10-31,320.33,329.7,320.33,329.7,78317
2012-11-01,329.7,330.36,328.74,329.23,151652
2012-11-02,329.23,330.8,322.93,330.8,399972
2012-11-05,330.8,332.41,330.75,332.41,49221
2012-11-06,332.41,334.57,332.39,334.32,140134
2012-11-07,334.32,334.55,332.36,332.43,70254
2012-11-08,332.43,333.74,332.41,333.28,118281
2012-11-09,333.28,333.29,331.48,331.48,204191
2012-11-12,331.48,331.48,329.15,329.47,92669
2012-11-13,329.47,329.47,326.44,327.7,802030
2012-11-14,327.7,328.87,327.22,328.01,54390
2012-11-15,328.01,330.56,327.85,329.51,42440
2012-11-16,329.51,330.1,327.92,330.1,630491
2012-11-19,330.1,330.52,325.53,325.91,77152
2012-11-20,325.91,325.91,322.53,323.08,189224
2012-11-21,323.08,324.32,322.61,323.81,140057
2012-11-22,323.81,327.09,323.81,326.91,118068
2012-11-23,326.91,326.92,325.26,325.92,95775
2012-11-26,325.92,326.42,323.22,324.36,134431
2012-11-27,324.36,327.08,322.7,326.86,283903
2012-11-28,326.86,327.17,323.93,324.28,180908
2012-11-29,324.28,327.11,324.28,326.78,156871
2012-11-30,326.78,327.57,325.95,327.57,149903
2012-12-03,327.57,329.13,327.22,329.13,847616
2012-12-04,329.13,329.13,327.34,328.92,98255
2012-12-05,328.92,331.49,328.12,331.04,1269143
2012-12-06,331.04,332.06,330.85,330.99,67662
2012-12-07,330.99,331.47,329.74,329.74,106302
2012-12-10,329.74,330.46,328.32,329.85,239241
2012-12-11,329.85,331.36,328.96,331.28,3196361
2012-12-12,331.28,331.28,330.05,331.03,176999
2012-12-13,331.03,332.19,330.47,331.06,264105
2012-12-14,331.06,331.06,327.44,327.44,69648
2012-12-17,327.44,329.15,325.69,327.44,159100
2012-12-18,327.44,329.05,323.53,326.34,1205781
2012-12-19,326.34,327.87,325.54,327.37,234714
2012-12-20,327.37,332.82,327.37,330.99,426232
2012-12-21,330.99,331.63,328.97,331.6,1366932
2012-12-27,331.6,341.69,331.6,341.28,308817
2012-12-28,341.28,347.97,340.2,345.46,192926
2013-01-02,345.46,347.48,343.2,343.72,36532
2013-01-03,343.72,347.41,342.99,347.21,233913
2013-01-04,347.21,353.71,347.21,350.47,389834
2013-01-07,350.47,353.94,349.84,352.54,129849
2013-01-08,352.54,355.01,351.11,354.13,285032
2013-01-09,354.13,362.91,353.72,360.27,1228873
2013-01-10,360.27,364.41,360.27,361.65,422681
2013-01-11,361.65,367.77,361.56,365.26,555516
2013-01-14,365.26,366.1,362.97,364.8,308604
2013-01-15,364.8,365.74,360.38,360.38,176888
2013-01-16,360.38,361.09,357.97,360.88,1000659
2013-01-17,360.88,363.91,359.18,363.16,1216245
2013-01-18,363.16,363.73,360.43,363.23,694086
2013-01-21,363.23,367.09,362.8,362.8,4116075
2013-01-22,362.8,368.13,362.05,368.13,608931
2013-01-23,368.13,371.28,367.07,370.11,156379
2013-01-24,370.11,379.21,369.96,378.32,526197
2013-01-25,378.32,386.52,377.73,384.61,277120
2013-01-28,384.61,391.82,384.61,391.82,590869
2013-01-29,391.82,392.25,386.59,388.57,308122
2013-01-30,388.57,397.34,387.51,397.12,671093
2013-01-31,397.12,399.59,394.39,399.59,354069
2013-02-01,399.59,400.18,396.74,397.16,349131
2013-02-04,397.16,397.4,387.79,388.34,694349
2013-02-05,388.34,389.08,385.75,388.67,432730
2013-02-06,388.67,390.72,388.3,390.43,815512
2013-02-07,390.43,397.23,390,397.01,127529
2013-02-08,397.01,398.72,395.97,398.72,189302
2013-02-11,398.72,402.2,398.72,401.56,201889
2013-02-12,401.56,411.98,401.56,411.96,440038
2013-02-13,411.96,413.84,409.4,412.63,1020875
2013-02-14,412.63,413.56,408.38,410.25,276930
2013-02-15,410.25,410.26,407.65,408.42,145808
2013-02-18,408.42,408.48,400.13,401.77,457536
2013-02-19,401.77,401.77,388.77,393.29,740803
2013-02-20,393.29,393.29,380.81,382.7,956532
2013-02-21,382.7,387.47,382.7,387.17,151224
2013-02-22,387.17,391.41,387.17,387.67,317580
2013-02-25,387.67,387.67,382.68,383.38,465466
2013-02-26,383.38,383.38,364.44,366.52,648755
2013-02-27,366.52,375.52,366.52,373.37,230455
2013-02-28,373.37,382.2,372.21,382.04,245449
2013-03-01,382.04,384.28,380.64,382.84,116645
2013-03-04,382.84,382.84,377.49,378.94,92319
2013-03-05,378.94,382.69,376.52,382.69,139380
2013-03-06,382.69,385.79,382.69,384.65,31611
2013-03-07,384.65,388.59,384.65,386,132456
2013-03-08,386,394.53,384.92,389.87,18893
2013-03-11,389.87,392.23,380.71,382.16,71824
2013-03-12,382.16,388.21,382.16,388.18,65710
2013-03-13,388.18,388.67,382.44,382.44,256398
2013-03-14,382.44,382.53,376.91,377.96,187778
2013-03-15,377.96,381.42,376.63,379.54,407349
2013-03-18,379.54,379.54,374.67,375.18,219235
2013-03-19,375.18,377.49,375.11,375.15,68600
2013-03-20,375.15,378.71,374.1,377.15,67192
2013-03-21,377.15,383.59,377.15,379.41,591077
2013-03-22,379.41,381.56,378.21,380.91,363143
2013-03-25,380.91,383.32,380.91,381.53,180745
2013-03-26,381.53,383.15,380.45,381.67,155067
2013-03-27,381.67,382,379.56,381.31,83743
2013-03-28,381.31,384.45,380.24,384.29,211166
2013-04-02,384.29,386.97,380.91,383.48,153260
2013-04-03,383.48,384.42,381.28,382.13,551048
2013-04-04,382.13,384.86,380.28,382.77,223866
2013-04-05,382.77,384.17,380.06,381.12,96777
2013-04-08,381.12,384.25,380.19,384.25,136176
2013-04-09,384.25,384.25,380.62,382.87,727510
2013-04-10,382.87,388,382.79,387.89,3206353
2013-04-11,387.89,389.24,386.56,386.68,186904
2013-04-12,386.68,387.72,383.85,383.85,33975
2013-04-15,383.85,385.02,383.06,384.09,164227
2013-04-16,384.09,385.92,382.49,385.92,80015
2013-04-17,385.92,387.38,383.2,383.2,100031
2013-04-18,383.2,383.83,381.15,383.78,122216
2013-04-19,383.78,385.18,382.52,385.18,1152914
2013-04-22,385.18,391.93,385.18,386.63,113719
2013-04-23,386.63,388.51,386.38,387.01,62468
2013-04-24,387.01,396.81,387.01,395.46,200129
2013-04-25,395.46,397.66,392.57,397.25,321475
2013-04-26,397.25,398.66,396.71,396.71,110818
2013-04-29,396.71,398.41,396.49,398.41,579079
2013-04-30,398.41,400.58,398.21,400.19,164227
2013-05-07,400.19,407.97,399.24,406.91,423391
2013-05-08,406.91,411.58,406.91,408.29,195854
2013-05-09,408.29,410.21,408.21,409.54,113415
2013-05-10,409.54,409.66,408.32,408.55,443052
2013-05-13,408.55,409.16,404.43,407.21,169583
2013-05-14,407.21,407.55,404.24,406.47,226485
2013-05-15,406.47,412.07,405.02,412.07,90693
2013-05-16,412.07,416.52,411.72,412.72,1316356
2013-05-17,412.72,414.21,407.07,407.9,356633
2013-05-20,407.9,415.95,407.9,413.57,97553
2013-05-21,413.57,414.23,410.69,412.31,141238
2013-05-22,412.31,415.72,410.65,414.48,422529
2013-05-23,414.48,415.5,413.3,415.42,101027
2013-05-27,415.42,419.09,415.42,417.64,3654670
2013-05-28,417.64,421.82,417.32,418.68,425465
2013-05-29,418.68,423.18,418.68,421.95,175177
2013-05-30,421.95,429.93,421.95,429.85,132100
2013-05-31,429.85,431.55,428.86,430.15,40683272
2013-06-03,430.15,431.29,426.03,426.32,404723
2013-06-04,426.32,430.82,426.15,430.1,1488808
2013-06-05,430.1,436.47,429.93,436.47,991288
2013-06-06,436.47,437.56,436,436.24,1420800
2013-06-07,436.24,442.38,436.24,442.14,499969
2013-06-10,442.14,447.23,442.14,443.96,494647
2013-06-11,443.96,451.32,443.96,448.23,191235
2013-06-12,448.23,449.05,444.11,444.46,295270
2013-06-13,444.46,445.26,440.89,443.52,368896
2013-06-14,443.52,446.41,441.85,441.85,234169
2013-06-17,441.85,441.85,436.5,438.76,164242
2013-06-18,438.76,438.76,434.44,435.08,243207
2013-06-19,435.08,441.3,435.08,441.14,1230122
2013-06-20,441.14,443.4,434.92,436.66,180976
2013-06-21,436.66,441.08,436.66,438.6,608914
2013-06-24,438.6,440.92,438.48,440.4,207036
2013-06-25,440.4,441.65,438.88,439.17,110730
2013-06-26,439.17,444.16,438.95,443.29,155407
2013-06-27,443.29,443.94,441.93,443.1,135036
2013-06-28,443.1,444.07,441.89,443.77,72935
2013-07-01,443.77,446.31,440.82,441.99,128143
2013-07-02,441.99,443.87,436.73,437.7,297672
2013-07-03,437.7,439.21,436.88,437.4,153015
2013-07-04,437.4,440.55,437.17,440.08,102477
2013-07-05,440.08,441.61,439.44,440.25,176509
2013-07-08,440.25,441.31,438.58,441.31,1012913
2013-07-09,441.31,441.31,436.79,436.82,149236
2013-07-10,436.82,439.13,435.96,438.69,202474
2013-07-11,438.69,439.4,437.72,438.97,52785
2013-07-12,438.97,440.79,438.97,440.22,65926
2013-07-15,440.22,441.48,439.31,440.44,43475
2013-07-16,440.44,441.79,440.22,440.97,1794764
2013-07-17,440.97,442.68,440.21,442.68,145968
2013-07-18,442.68,443.98,442.13,443.83,343454
2013-07-19,443.83,446.98,443.5,444.2,481182
2013-07-22,444.2,450.15,443.55,449.18,56775
2013-07-23,449.18,451.99,448.19,451.14,275967
2013-07-24,451.14,452.75,450.55,452.34,313447
2013-07-25,452.34,456.52,452.34,456.18,806260
2013-07-26,456.18,456.8,450.34,450.7,490960
2013-07-29,450.7,451.53,449.92,450.54,142342
2013-07-30,450.54,457.18,450.53,457.16,274957
2013-07-31,457.16,462.19,456.82,462.04,1180467
2013-08-01,462.04,462.04,459.82,459.85,237203
2013-08-02,459.85,460.2,455.21,456.41,588176
2013-08-05,456.41,456.45,452.1,452.24,191776
2013-08-06,452.24,453.54,450.85,453.32,104975
2013-08-07,453.32,453.36,447.75,448.31,186596
2013-08-08,448.31,449.34,445.61,446.26,65018
2013-08-09,446.26,446.4,444.86,445.61,97681
2013-08-12,445.61,445.61,443,443.88,173185
2013-08-13,443.88,445.22,443.42,445.22,188250
2013-08-14,445.22,446.23,444.84,446.23,106000
2013-08-15,446.23,449.28,446.23,449.03,233295
2013-08-16,449.03,449.03,446.93,448.59,106569
2013-08-19,448.59,451.87,448.02,450.85,795098
2013-08-20,450.85,450.92,449.53,449.85,136689
2013-08-21,449.85,449.85,447.14,448.01,255856
2013-08-22,448.01,451.7,447.75,450.93,195160
2013-08-23,450.93,451.1,450.13,450.73,388955
2013-08-26,450.73,450.73,449.12,449.22,118318
2013-08-27,449.22,449.84,444.9,447.08,317682
2013-08-28,447.08,447.08,441.93,443.11,240116
2013-08-29,443.11,445.27,443.05,445.27,196257
2013-08-30,445.27,445.88,442.71,444.17,67438
2013-09-02,444.17,445.06,439.9,445.06,49609
2013-09-03,445.06,445.81,438.83,443.78,11984151
2013-09-04,443.78,448.92,443.54,448.92,46427
2013-09-05,448.92,452.67,448.61,450.51,134260
2013-09-09,450.51,452.17,449.89,450.8,71159
2013-09-10,450.8,451.06,449.62,450,50825
2013-09-11,450,451.01,449.11,450.38,198718
2013-09-12,450.38,452.98,449.78,451.72,301777
2013-09-13,451.72,451.99,449.58,449.87,33095
2013-09-16,449.87,454.31,449.87,454.31,152121
2013-09-17,454.31,460.55,449.63,459.35,5464679
2013-09-18,459.35,459.41,457.37,457.45,267994
2013-09-19,457.45,461.08,457.03,460.54,249280
2013-09-20,460.54,464.73,460.54,464.31,856849
2013-09-23,464.31,465.03,461.95,462.37,354402
2013-09-24,462.37,464.04,459.81,462.03,128843
2013-09-25,462.03,462.73,461.06,461.06,79685
2013-09-26,461.06,461.27,458.55,458.83,192504
2013-09-27,458.83,460.31,457.03,459.31,44452
2013-09-30,459.31,460.76,456.2,456.2,172147
2013-10-01,456.2,458.42,455.09,455.09,115906
2013-10-02,455.09,456.24,454.99,455.05,361798
2013-10-03,455.05,459.77,455.05,456.9,87110
2013-10-04,456.9,456.9,453.7,454.57,1057148
2013-10-07,454.57,457.55,453.5,456.23,367916
2013-10-08,456.23,456.84,451.28,452.27,244378
2013-10-09,452.27,452.27,447.99,449.56,207328
2013-10-10,449.56,454.45,449.1,454.45,181005
2013-10-11,454.45,455.26,452.75,454.47,132439
2013-10-14,454.47,455.35,452.18,453.43,56897
2013-10-15,453.43,454,451.06,451.9,179980
2013-10-16,451.9,452.83,450.97,451.64,86950
2013-10-17,451.64,453.87,450.47,453.47,581225
2013-10-18,453.47,455.04,451.93,454.98,292176
2013-10-21,454.98,455.96,451.02,451.02,1396963
2013-10-22,451.02,458.77,451.02,458.77,32100
2013-10-23,458.77,459.73,456.11,456.95,78219
2013-10-24,456.95,458.51,456.05,456.05,52315
2013-10-25,456.05,459.14,454.2,458.94,818315
2013-10-28,458.94,458.94,456.77,457.59,191568
2013-10-29,457.59,459.08,455.81,455.95,456622
2013-10-30,455.95,460.58,455.27,460.2,87773
2013-10-31,460.2,460.2,455.37,455.86,372648
2013-11-01,455.86,456.45,453.46,454.06,197549
2013-11-04,454.06,457.75,454.06,457.44,745071
2013-11-05,457.44,460.35,455.92,457.11,82110
2013-11-06,457.11,460.07,457.11,460,89899
2013-11-07,460,463.95,459.89,463.9,466234
2013-11-08,463.9,464.66,462.81,463.5,100883
2013-11-11,463.5,466.16,463.5,464.77,277005
2013-11-12,464.77,467.42,462.93,462.93,917003
2013-11-13,462.93,465.96,462.45,463,145451
2013-11-14,463,464.64,462.75,463.19,118912
2013-11-15,463.19,465.14,462.37,462.89,60858
2013-11-18,462.89,465.29,458.45,461.34,310369
2013-11-19,461.34,461.42,459.51,460.98,75408
2013-11-20,460.98,461.57,460.1,461.31,129236
2013-11-21,461.31,462,460.77,460.89,361700
2013-11-22,460.89,464.23,460.89,464.22,128855
2013-11-25,464.22,465.86,463.87,464.14,347610
2013-11-26,464.14,465.52,463.53,463.53,59519
2013-11-27,463.53,465.42,461.84,462.63,108665
2013-11-28,462.63,463.83,461.32,463.37,146082
2013-11-29,463.37,468.64,461.95,468.47,211829
2013-12-02,468.47,469.6,465.02,466.68,252662
2013-12-03,466.68,468.93,466.22,467.79,252179
2013-12-04,467.79,472.04,467.79,471.81,405988
2013-12-05,471.81,474.21,471.81,472.91,799756
2013-12-06,472.91,477.92,472.39,473.62,589171
2013-12-09,473.62,475.93,472.3,474.53,447068
2013-12-10,474.53,475.38,472.63,474.37,126575
2013-12-11,474.37,480.26,473.87,480.26,425590
2013-12-12,480.26,480.33,476.84,478.96,122915
2013-12-13,478.96,481.94,477.36,481.09,1617236
2013-12-16,481.09,482.69,475.47,475.47,172611
2013-12-17,475.47,478.63,474.78,477.48,410418
2013-12-18,477.48,478.9,475.58,475.76,96404
2013-12-19,475.76,483.98,475.76,483.93,566884
2013-12-20,483.93,487.2,479.87,485.5,1266672
2013-12-27,485.5,491.51,485.5,491.39,230174
2013-12-30,491.39,493.8,487.92,491.52,69880
2014-01-02,491.52,493.79,491.52,493.68,34105
2014-01-03,493.68,494.5,492.13,493.55,466046
2014-01-06,493.55,499.62,493.55,498.51,373079
2014-01-07,498.51,513.52,498.51,510.31,714165
2014-01-08,510.31,524.59,510.31,520.38,733678
2014-01-09,520.38,524.78,519.89,522.87,589311
2014-01-10,522.87,528.2,521.86,523.87,1011450
2014-01-13,523.87,526.51,522.11,525.73,687563
2014-01-14,525.73,528.54,523.11,525.69,353287
2014-01-15,525.69,531.04,525.56,529.68,424349
2014-01-16,529.68,540.37,529.68,537.79,635815
2014-01-17,537.79,542.48,536.53,536.53,647989
2014-01-20,536.53,539.69,534.32,534.69,206258
2014-01-21,534.69,534.69,525.81,532.11,326311
2014-01-22,532.11,532.87,529.74,531.12,209616
2014-01-23,531.12,541.08,529.76,538.73,230157
2014-01-24,538.73,546.13,538.73,543.42,2815041
2014-01-27,543.42,550.34,543.42,546.67,358872
2014-01-28,546.67,549.52,546.39,549.16,335148
2014-01-29,549.16,553.47,548.76,550.9,548856
2014-01-30,550.9,551.43,543.65,544.69,325881
2014-01-31,544.69,549.86,544.63,546.83,2433893
2014-02-03,546.83,550.64,545.36,549.67,369482
2014-02-04,549.67,559.02,547.95,556.77,5385956
2014-02-05,556.77,558.55,554.63,558.52,1247167
2014-02-06,558.52,560.77,557.13,560.77,1228135
2014-02-07,560.77,563.1,559.22,561.01,969820
2014-02-10,561.01,575.8,561.01,575.8,428819
2014-02-11,575.8,578.83,574.66,578.83,1072693
2014-02-12,578.83,583.61,578.66,578.67,361281
2014-02-13,578.67,578.73,573.43,574.02,426965
2014-02-14,574.02,577.94,574.02,576.58,218015
2014-02-17,576.58,577.57,574.42,576.67,174695
2014-02-18,576.67,581.94,572.94,574.57,470681
2014-02-19,574.57,574.99,572.81,574.54,318734
2014-02-20,574.54,580.6,574.54,580.6,160181
2014-02-21,580.6,587.52,580.39,585.92,296839
2014-02-24,585.92,588.14,582.66,588.14,202582
2014-02-25,588.14,594.1,588.14,594.1,183814
2014-02-26,594.1,597.53,593.57,594.3,544440
2014-02-27,594.3,598.53,593.54,596.2,1119606
2014-02-28,596.2,598.88,594.27,594.42,990949
2014-03-04,594.42,594.42,584.33,590.1,583684
2014-03-05,590.1,597.47,590.1,597.06,1069737
2014-03-06,597.06,606.92,597.06,605.94,1025112
2014-03-07,605.94,610.52,605.94,608.65,656910
2014-03-10,608.65,611.63,605.89,606.97,450951
2014-03-11,606.97,618.85,606.97,617.77,559056
2014-03-12,617.77,619.56,614.83,615.44,351829
2014-03-13,615.44,619.21,614.4,617.95,470692
2014-03-14,617.95,618.93,599.38,601.62,644276
2014-03-17,601.62,608.53,595.83,607.84,492920
2014-03-18,607.84,608.47,600.53,605.38,270145
2014-03-19,605.38,607.42,587.78,593.1,629478
2014-03-20,593.1,593.67,582.41,584.19,523942
2014-03-21,584.19,604.18,584.19,592.2,668011
2014-03-24,592.2,599.2,592.2,596.24,161383
2014-03-25,596.24,599,592.9,599,142755
2014-03-26,599,601.77,599,601.16,155377
2014-03-27,601.16,606.47,599.73,599.94,68326
2014-03-28,599.94,600.86,596.23,600,275640
2014-03-31,600,601.97,598.56,600.32,370967
2014-04-01,600.32,602.03,596.48,601.09,768828
2014-04-02,601.09,618.83,601.04,617.48,596187
2014-04-03,617.48,625.04,616.82,622.85,681821
2014-04-04,622.85,625.4,616.34,617.61,274990
2014-04-07,617.61,620.23,614.38,616.01,139809
2014-04-08,616.01,616.34,607.31,608.73,302160
2014-04-09,608.73,610.91,600.74,600.75,178614
2014-04-10,600.75,607.98,600.75,604.23,205271
2014-04-11,604.23,604.23,599.29,600.37,182864
2014-04-14,600.37,601.87,597.18,598.18,133672
2014-04-15,598.18,601.18,593.65,595.21,140924
2014-04-16,595.21,599.27,595.19,599.27,144607
2014-04-17,599.27,600.01,595.11,600.01,214719
2014-04-22,600.01,604.35,600.01,602.47,172546
2014-04-23,602.47,603.13,599.23,600.68,84370
2014-04-24,600.68,606.75,598.8,605.56,135509
2014-04-25,605.56,606.86,603.6,603.74,185031
2014-04-28,603.74,607.58,600.62,602.46,191652
2014-04-29,602.46,604.08,601.17,602.91,398361
2014-04-30,602.91,604.49,597.58,601.98,92372
2014-05-07,601.98,605.28,601.38,603,184879
2014-05-08,603,603,598.8,600.62,617958
2014-05-09,600.62,605.15,599.99,604.11,120185
2014-05-12,604.11,605.35,599.5,599.76,1473004
2014-05-13,599.76,602.03,599.27,599.76,139968
2014-05-14,599.76,599.96,593.87,594.31,283543
2014-05-15,594.31,594.74,590.4,591.58,241363
2014-05-16,591.58,594.58,590.73,590.86,233636
2014-05-19,590.86,592.94,590,592.94,110710
2014-05-20,592.94,593.66,590.67,592.52,156068
2014-05-21,592.52,595.4,591.17,594.61,158869
2014-05-22,594.61,596.19,592.93,594.43,110160
2014-05-23,594.43,597.19,590.99,590.99,527634
2014-05-26,590.99,593.45,590.99,593.03,452347
2014-05-27,593.03,596.77,592.61,595.62,118429
2014-05-28,595.62,597.59,593.82,593.82,40119
2014-05-29,593.82,612.93,592.22,596.78,67975
2014-05-30,596.78,605.39,596.51,605.22,133858
2014-06-02,605.22,605.22,600.5,602.56,84901
2014-06-03,602.56,602.59,590.22,596.7,98996
2014-06-04,596.7,597.76,593.37,594.65,355221
2014-06-05,594.65,596.89,587.07,589.27,384394
2014-06-06,589.27,589.38,571.41,584.74,584410
2014-06-09,584.74,584.74,582.53,583.56,592112
2014-06-10,583.56,583.56,581.32,581.48,118182
2014-06-11,581.48,582.97,576.11,577.08,235876
2014-06-12,577.08,579.02,573.78,574.93,63944
2014-06-13,574.93,574.93,568.07,571.82,47467
2014-06-16,571.82,572.34,565.06,568.24,267298
2014-06-17,568.24,568.24,563.8,564.71,486324
2014-06-18,564.71,564.76,549.99,557.36,538072
2014-06-19,557.36,561.28,555.21,559.74,418422
2014-06-20,559.74,559.74,516.23,538.9,1477817
2014-06-23,538.9,556.42,537.56,554.31,474242
2014-06-24,554.31,556.53,551.71,552.42,296892
2014-06-25,552.42,554.03,547.21,550.5,294329
2014-06-26,550.5,550.5,517.3,525.03,1547916
2014-06-27,525.03,525.03,490.77,521.18,3053506
2014-06-30,521.18,553.13,521.18,551.41,583685
2014-07-01,551.41,567.76,551.41,564.38,426851
2014-07-02,564.38,566.86,561.52,561.52,100191
2014-07-03,561.52,563.4,554.42,561.64,161332
2014-07-04,561.64,566.2,561.57,564.67,105725
2014-07-07,564.67,564.67,549.01,551.08,108286
2014-07-08,551.08,552.8,549.09,550.97,50817
2014-07-09,550.97,551.55,546.74,546.79,94189
2014-07-10,546.79,549.54,544.13,546.33,263891
2014-07-11,546.33,546.75,537.95,539.64,217363
2014-07-14,539.64,539.64,522.39,524.33,300524
2014-07-15,524.33,527.17,520.87,523.99,200800
2014-07-16,523.99,536.79,523.99,530.84,166673
2014-07-17,530.84,531.33,528.38,531.06,91374
2014-07-18,531.06,539.54,531.06,539.54,43755
2014-07-21,539.54,539.54,534.57,534.57,39786
2014-07-22,534.57,536.97,533.86,536.86,45546
2014-07-23,536.86,540.1,532.27,539.07,110992
2014-07-24,539.07,541.73,537.36,540.12,126831
2014-07-25,540.12,545.56,539.21,544.99,189433
2014-07-28,544.99,548.07,541.95,547.87,154662
2014-07-29,547.87,548.35,543.98,545.61,148051
2014-07-30,545.61,546.07,540.16,540.16,54141
2014-07-31,540.16,540.73,537.14,540.73,141832
2014-08-01,540.73,544.22,538.21,544.19,191496
2014-08-04,544.19,544.57,540.18,543.22,32778
2014-08-05,543.22,543.42,540.61,542.14,70206
2014-08-06,542.14,542.14,539.39,539.86,46429
2014-08-07,539.86,541.93,539.82,540.11,65810
2014-08-08,540.11,542.55,537.87,542.55,46021
2014-08-11,542.55,543.61,538.69,539.55,68091
2014-08-12,539.55,541.72,539.55,540.31,21506
2014-08-13,540.31,540.31,537.65,538.22,29203
2014-08-14,538.22,540.39,537.86,538.35,39127
2014-08-15,538.35,540.77,537.88,540.62,332524
2014-08-18,540.62,542.99,538.58,542.5,56060
2014-08-19,542.5,545.42,539.46,545.42,111055
2014-08-20,545.42,546.63,542.17,546.63,71158
2014-08-21,546.63,546.63,541.7,542.76,415302
2014-08-22,542.76,554.3,542.14,553.79,98490
2014-08-25,553.79,554.92,550.56,550.63,46044
2014-08-26,550.63,553.73,549.71,552.36,158087
2014-08-27,552.36,557.68,550.91,556.84,165708
2014-08-28,556.84,557.51,553.9,554.01,55015
2014-08-29,554.01,554.01,547.44,549.39,127466
2014-09-01,549.39,550.23,546.8,546.8,59931
2014-09-02,546.8,556.6,546.8,553.62,162342
2014-09-03,553.62,560,552.88,560,562245
2014-09-04,560,563.32,559.75,559.96,231059
2014-09-05,559.96,560.49,555.33,556.69,202038
2014-09-08,556.69,559.17,555.14,555.34,60208
2014-09-09,555.34,557.83,549.02,549.02,269601
2014-09-10,549.02,552.36,548.85,551.43,386765
2014-09-11,551.43,556.82,550.01,555.18,131409
2014-09-12,555.18,557.04,551.1,551.94,151773
2014-09-15,551.94,555.45,550.63,555.45,38965
2014-09-16,555.45,555.45,551.55,552.93,421784
2014-09-17,552.93,555.35,549.25,550.72,92050
2014-09-18,550.72,551.46,545.24,546.26,106563
2014-09-19,546.26,549.45,544.25,547.28,803740
2014-09-23,547.28,548.72,544.05,544.25,63124
2014-09-24,544.25,545.78,543.27,544.46,73216
2014-09-25,544.46,544.46,540.89,543.48,821285
2014-09-26,543.48,545.36,542.41,544.71,38540
2014-09-29,544.71,546.69,540.83,543.59,125845
2014-09-30,543.59,543.91,539.33,539.96,51727
2014-10-01,539.96,540.63,537.07,538,255351
2014-10-02,538,539.57,537,538.3,71520
2014-10-03,538.3,538.3,534.27,536.27,76920
2014-10-06,536.27,537.49,528.71,530.18,67140
2014-10-07,530.18,533.94,529.64,533.49,227377
2014-10-08,533.49,533.49,527.99,529.83,141165
2014-10-09,529.83,533.93,529.54,531.87,61555
2014-10-10,531.87,533.46,531.73,532.04,45587
2014-10-13,532.04,533.07,530.43,532.69,255588
2014-10-14,532.69,533.67,529.56,529.56,104980
2014-10-15,529.56,532.14,524.53,525.95,130173
2014-10-16,525.95,526.37,515.09,516.16,415652
2014-10-17,516.16,519.21,515.85,518.29,155877
2014-10-20,518.29,519.24,512.24,516.5,271154
2014-10-21,516.5,516.5,512.21,513.93,1313811
2014-10-22,513.93,518,510.8,513.57,128075
2014-10-23,513.57,513.57,509.38,509.76,188786
2014-10-24,509.76,512.88,508.1,511.42,319799
2014-10-27,511.42,512.95,508.79,510.14,5545
2014-10-28,510.14,511.77,503.18,508.02,250350
2014-10-29,508.02,512.6,507.88,512.29,117442
2014-10-30,512.29,518.66,512.29,518.32,47562
2014-10-31,518.32,521.17,517.73,520.31,128109
2014-11-03,520.31,522.58,515.62,519.53,150418
2014-11-04,519.53,520.68,517.62,517.62,58340
2014-11-05,517.62,519.91,517.62,518.78,13667
2014-11-06,518.78,527.33,518.78,527.27,756297
2014-11-07,527.27,537.86,527.27,536.62,216966
2014-11-10,536.62,537.05,532.15,532.15,14996
2014-11-11,532.15,532.82,529.29,529.76,288649
2014-11-12,529.76,531.1,526.53,527.28,47261
2014-11-13,527.28,527.28,524.69,525.42,97823
2014-11-14,525.42,526.68,524.13,524.91,2798070
2014-11-17,524.91,524.91,517.19,517.19,603473
2014-11-18,517.19,522.32,517.19,521.23,2432954
2014-11-19,521.23,521.84,519.21,519.36,206605
2014-11-20,519.36,520.36,517.5,519.82,65281
2014-11-21,519.82,520.72,514.21,515.24,44979
2014-11-24,515.24,517.46,515.24,517.46,31613
2014-11-25,517.46,521.54,515.1,521.54,15635468
2014-11-26,521.54,521.91,514.76,520.49,69703
2014-11-27,520.49,521.74,518.72,519.7,44005
2014-11-28,519.7,519.7,511.35,514.42,142961
2014-12-01,514.42,520.06,513.53,514.88,67379
2014-12-02,514.88,517.52,511.65,516.06,251989
2014-12-03,516.06,521.77,515.02,521.77,52227
2014-12-04,521.77,524.02,520.16,524.02,34760
2014-12-05,524.02,537.16,524.02,535.48,285425
2014-12-08,535.48,547,535.48,547,452703
2014-12-09,547,551.36,541.25,545.15,312465
2014-12-10,545.15,546.81,538.67,538.75,137988
2014-12-11,538.75,545.14,538.2,543.56,79013
2014-12-12,543.56,544.35,542.23,544.07,65372
2014-12-15,544.07,544.63,535.43,539.02,354697
2014-12-16,539.02,539.02,522.85,527.59,430626
2014-12-17,527.59,529.89,526.37,529.89,178333
2014-12-18,529.89,530.05,518.03,519.91,229749
2014-12-19,519.91,529.46,516.7,516.7,608870
2014-12-22,516.7,527.68,516.7,521.03,293636
2014-12-23,521.03,525.18,520.41,523.84,165720
2014-12-29,523.84,531.51,520.33,528.14,152064
2014-12-30,528.14,530.18,520.38,522.1,40958
2015-01-05,522.1,522.72,518.92,519.83,55628
2015-01-06,519.83,520.01,515.82,517.1,87690
2015-01-07,517.1,518.55,509.61,509.97,209877
2015-01-08,509.97,512.6,506.2,507.67,172265
2015-01-09,507.67,509.04,499.67,500.98,234538
2015-01-12,500.98,506.7,500.98,505.36,163390
2015-01-13,505.36,509.47,499.41,501.54,181616
2015-01-14,501.54,502.25,486.61,494.49,791475
2015-01-15,494.49,497.45,492.03,497.12,225015
2015-01-16,497.12,502.51,496.06,502.51,160580
2015-01-19,502.51,503.61,499.73,499.97,282057
2015-01-20,499.97,500.14,493.41,493.97,513762
2015-01-21,493.97,497.89,490.98,495.64,124785
2015-01-22,495.64,497.71,494.72,496.17,24489
2015-01-23,496.17,498.28,495.31,497.33,182607
2015-01-26,497.33,500.66,496.44,498.61,108309
2015-01-27,498.61,500.73,498.04,499.63,2977122
2015-01-28,499.63,502.28,498.43,501.65,187243
2015-01-29,501.65,502.76,496.57,498.42,76658
2015-01-30,498.42,500.49,495.11,500.49,135702
2015-02-02,500.49,501.7,498.89,499.7,161871
2015-02-03,499.7,501.35,498.25,501.35,279244
2015-02-04,501.35,505.44,501.35,502.05,144113
2015-02-05,502.05,503.47,501.07,503.25,73667
2015-02-06,503.25,503.52,498.94,500.36,176422
2015-02-09,500.36,500.45,499.02,499.32,108095
2015-02-10,499.32,501.03,498.38,500.98,47820
2015-02-11,500.98,503.93,499.65,503.56,86314
2015-02-12,503.56,503.56,489.07,494.32,324161
2015-02-13,494.32,497.9,494.23,496.97,19874
2015-02-16,496.97,496.97,489.24,493.92,181614
2015-02-17,493.92,496.94,492.45,493.69,21837
2015-02-18,493.69,494.64,486.61,486.61,110223
2015-02-19,486.61,488.4,482.4,483.29,324863
2015-02-20,483.29,489.42,480.32,487.82,183057
2015-02-23,487.82,489.94,481.48,484.72,972933
2015-02-24,484.72,485.6,480.54,482.47,175786
2015-02-25,482.47,482.91,480.16,482.91,89236
2015-02-26,482.91,487.66,482.39,486.02,166372
2015-02-27,486.02,488.96,484.32,487.79,142053
2015-03-04,487.79,487.79,481.94,484.02,100700
2015-03-05,484.02,485.55,475.75,477.48,178522
2015-03-06,477.48,480.63,474.82,476.39,42279
2015-03-09,476.39,477.62,475.64,477.05,153553
2015-03-10,477.05,482.33,476.97,479.49,121173
2015-03-11,479.49,482.06,477.17,479.42,355416
2015-03-12,479.42,487.39,477.36,485.01,1710134
2015-03-13,485.01,498.11,485.01,497.3,441660
2015-03-16,497.3,502.35,497.3,501.5,206616
2015-03-17,501.5,501.95,496.38,498.63,174307
2015-03-18,498.63,499.64,497.25,498.66,148986
2015-03-19,498.66,500.15,498.64,500.08,32719
2015-03-20,500.08,504.22,500.08,504.22,124513
2015-03-23,504.22,508.44,502.38,502.38,721853
2015-03-24,502.38,505.94,502.38,505.77,222111
2015-03-25,505.77,508.53,505.77,507.66,82843
2015-03-26,507.66,510.48,507.66,508.69,302326
2015-03-27,508.69,512.39,507.17,512.09,95877
2015-03-30,512.09,513.13,510.53,510.95,144540
2015-03-31,510.95,515.44,508.84,514.09,341864
2015-04-01,514.09,519.42,513.38,517.3,185512
2015-04-02,517.3,520.58,516.23,516.51,146723
2015-04-07,516.51,518.6,513,515.03,141700
2015-04-08,515.03,515.51,510.97,512.76,230993
2015-04-09,512.76,513.42,509.2,513.21,59292
2015-04-14,513.21,513.21,503.52,506.52,76860
2015-04-15,506.52,510.36,505.19,507.22,68216
2015-04-16,507.22,507.57,505.54,506.27,45904
2015-04-17,506.27,509.01,505.19,506.11,365930
2015-04-20,506.11,510.13,501.61,502.25,50561
2015-04-21,502.25,507.4,497.58,497.58,231518
2015-04-22,497.58,501.48,495.57,499.18,59415
2015-04-23,499.18,501.93,496.79,499.12,88797
2015-04-24,499.12,499.12,494.18,494.87,31010
2015-04-27,494.87,495.54,491.71,494.42,62602
2015-04-28,494.42,496.52,492.02,496.52,30225
2015-04-29,496.52,498.64,494.93,497.65,157086
2015-04-30,497.65,502.7,497.65,502.7,121757
2015-05-04,502.7,506.11,502.48,504.84,41375
2015-05-05,504.84,504.86,502.1,502.15,585160
2015-05-07,502.15,502.43,499.74,500.31,39179
2015-05-08,500.31,500.31,497.13,500.02,731592
2015-05-11,500.02,500.02,490.22,490.54,443910
2015-05-12,490.54,490.54,485.26,487.45,190985
2015-05-13,487.45,487.45,483.3,484.79,1163751
2015-05-14,484.79,491.91,484.15,484.15,84947
2015-05-15,484.15,488.61,483.87,485.52,546523
2015-05-18,485.52,490.1,485.25,490.06,522036
2015-05-19,490.06,491.45,486.32,487.32,501452
2015-05-20,487.32,488.32,485.01,488.05,179215
2015-05-21,488.05,488.05,482.28,484.25,513885
2015-05-22,484.25,488.06,483.15,484.41,178602
2015-05-25,484.41,484.43,480.33,481.56,192677
2015-05-26,481.56,482.59,479.05,481.84,327925
2015-05-27,481.84,482.33,478.26,480.44,28038
2015-05-28,480.44,480.6,477.57,479.83,19605
2015-05-29,479.83,482.92,475.69,482.92,68547
2015-06-01,482.92,486.04,480.77,486.04,211861
2015-06-02,486.04,489.17,485.52,489.17,552488
2015-06-03,489.17,490.45,486.24,490.45,126000
2015-06-04,490.45,490.51,488.07,488.07,43816
2015-06-05,488.07,490.3,485.68,490.3,109491
2015-06-08,490.3,490.3,483.61,488.48,43475
2015-06-09,488.48,490.34,488.13,489.47,41019
2015-06-10,489.47,491.78,485.64,490.88,136607
2015-06-11,490.88,491.69,488.83,491.56,760628
2015-06-12,491.56,491.56,485.89,488.82,62964
2015-06-15,488.82,489.36,485.02,488.35,234813
2015-06-16,488.35,488.35,478.96,478.99,62031
2015-06-17,478.99,482.63,478.09,482.63,589051
2015-06-18,482.63,484.51,481.43,483.88,199128
2015-06-19,483.88,484.91,482.75,482.75,146251
2015-06-22,482.75,483.89,480.06,482.18,74141
2015-06-23,482.18,482.31,479.16,482.17,282887
2015-06-24,482.17,483.82,481.23,482.35,94676
2015-06-25,482.35,484.38,481.89,481.89,89503
2015-06-26,481.89,483.75,481.89,482.55,77596
2015-06-29,482.55,483.53,479.45,482.89,94241
2015-06-30,482.89,485.25,479.87,485.25,17839
2015-07-01,485.25,485.8,482.71,483.82,80841
2015-07-02,483.82,483.82,480.14,481.76,222074
2015-07-03,481.76,485.33,480.83,480.83,113467
2015-07-06,480.83,480.83,475.44,479.61,163668
2015-07-07,479.61,480.88,477.58,479.99,23330
2015-07-08,479.99,479.99,471.93,472.97,29446
2015-07-09,472.97,474.73,469.7,474.73,21876
2015-07-10,474.73,475.69,470.86,472.22,77972
2015-07-13,472.22,473.76,468.64,470.76,148173
2015-07-14,470.76,473.23,470.4,470.58,31391
2015-07-15,470.58,472.78,468.63,472.78,41608
2015-07-16,472.78,475.53,470.74,473.9,24760
2015-07-17,473.9,474.47,473.5,474.12,18632
2015-07-20,474.12,479,474.12,477.03,48050
2015-07-21,477.03,480.63,476.15,480.63,66526
2015-07-22,480.63,484.09,480.63,481.99,18047
2015-07-23,481.99,481.99,479.07,479.35,39610
2015-07-24,479.35,479.35,475.92,476.44,13789
2015-07-27,476.44,476.44,473.79,473.79,10516
2015-07-28,473.79,482.42,473.79,481.77,56778
2015-07-29,481.77,482.24,475.89,475.89,538916
2015-07-30,475.89,479.15,475.68,476.98,29540
2015-07-31,476.98,478.41,473.64,473.64,322469
2015-08-03,473.64,475.58,472.43,473.89,46095
2015-08-04,473.89,475.07,472.65,473.51,15275
2015-08-05,473.51,474.73,472.83,472.87,17076
2015-08-06,472.87,473.24,472.23,472.49,26755
2015-08-07,472.49,477.48,472.49,476.14,13687
2015-08-10,476.14,476.16,470.85,472.26,254826
2015-08-11,472.26,474.33,472.26,472.44,110216
2015-08-12,472.44,472.44,470.11,471.32,20409
2015-08-13,471.32,472.66,470.6,472.45,68135
2015-08-14,472.45,474.22,470.48,471.06,26452
2015-08-17,471.06,471.41,468.52,469.32,12114
2015-08-18,469.32,472.19,467.99,468.81,31572
2015-08-19,468.81,470.13,468.77,469.29,38198
2015-08-20,469.29,471.8,466.63,467.93,205490
2015-08-21,467.93,470.1,466.3,467.79,74243
2015-08-24,467.79,467.79,453.35,453.47,1197375
2015-08-25,453.47,458.98,452.1,458.28,204940
2015-08-26,458.28,460.59,456.21,459.64,76482
2015-08-27,459.64,461.87,457.41,457.41,23357
2015-08-28,457.41,458.04,453.69,454.12,36619
2015-08-31,454.12,460.51,454.12,459.44,132114
2015-09-01,459.44,461.69,457.39,459.98,69377
2015-09-02,459.98,460.3,455.1,455.25,13529
2015-09-03,455.25,456.68,452.53,453.79,31292
2015-09-04,453.79,457.5,450.22,456.39,58965
2015-09-07,456.39,456.64,454,454.37,37722
2015-09-08,454.37,454.77,452.06,454.43,113208
2015-09-09,454.43,455.73,449.8,451.47,87433
2015-09-10,451.47,452.84,450.1,450.72,17156
2015-09-11,450.72,452.46,449.69,451.87,50121
2015-09-14,451.87,452.52,449.59,452.46,287965
2015-09-15,452.46,452.69,446.58,449.87,148423
2015-09-16,449.87,449.87,447.04,447.04,22807
2015-09-17,447.04,447.93,444.6,445.41,88231
2015-09-18,445.41,447.12,444.23,444.44,97886
2015-09-23,444.44,446.8,441.11,441.97,98434
2015-09-24,441.97,447.34,441.97,445.28,99896
2015-09-25,445.28,445.28,439.68,442.67,118269
2015-09-28,442.67,444.76,442.41,444.76,33914
2015-09-29,444.76,444.76,440.45,442.7,45467
2015-09-30,442.7,445.95,442.34,442.34,133824
2015-10-01,442.34,444.49,439.48,443.66,96783
2015-10-02,443.66,444.02,442.13,443.77,96370
2015-10-05,443.77,446.2,440.92,443.67,87857
2015-10-06,443.67,443.67,439.48,439.48,152128
2015-10-07,439.48,441.89,437.7,441.89,173221
2015-10-08,441.89,445.95,441.85,445,216196
2015-10-09,445,447.58,442.78,444.83,218708
2015-10-12,444.83,444.83,441.78,442.86,74205
2015-10-13,442.86,443.5,438.16,438.26,213989
2015-10-14,438.26,441.63,438.11,439.84,80467
2015-10-15,439.84,440.79,436.75,439.94,83384
2015-10-16,439.94,441.47,438.32,439.65,111497
2015-10-19,439.65,441.71,439.11,441.71,186097
2015-10-20,441.71,447.69,441.1,443.48,51884
2015-10-21,443.48,445.6,442.82,443.75,45319
2015-10-22,443.75,445.18,443.25,443.49,118513
2015-10-23,443.49,447.07,443.39,446.74,90897
2015-10-26,446.74,447.81,444.17,447.42,82978
2015-10-27,447.42,449.47,445.13,446,13956
2015-10-28,446,446.68,443.71,444.07,114675
2015-10-29,444.07,448.02,444.07,446.75,25492
2015-10-30,446.75,446.91,444.58,446.91,49630
2015-11-02,446.91,448.39,444.84,445.97,71762
2015-11-03,445.97,447.1,445.18,445.93,24319
2015-11-04,445.93,446.39,445.2,445.33,103975
2015-11-05,445.33,446.83,441.84,442.64,1234952
2015-11-06,442.64,448.55,442.64,448.55,148930
2015-11-09,448.55,450.4,448.1,450.4,35561
2015-11-10,450.4,450.47,447.05,449.5,89382
2015-11-11,449.5,449.5,444.49,444.49,254350
2015-11-12,444.49,446.01,442.86,443.95,236033
2015-11-13,443.95,445.08,440.52,441.52,47121
2015-11-16,441.52,442.69,437.47,439.44,143983
2015-11-17,439.44,443.59,438.34,443.59,50172
2015-11-18,443.59,445,440.86,442.36,88118
2015-11-19,442.36,442.55,439.57,442.55,66009
2015-11-20,442.55,442.55,440.04,440.04,130964
2015-11-23,440.04,444.01,440.01,443.6,35774
2015-11-24,443.6,443.6,440.11,440.11,82508
2015-11-25,440.11,440.11,434.38,434.38,154363
2015-11-26,434.38,436.34,432.86,435.3,59403
2015-11-27,435.3,438.54,435.3,437.79,133530
2015-11-30,437.79,437.79,434.2,435.56,211113
2015-12-01,435.56,437.29,434.73,436.87,99047
2015-12-02,436.87,436.87,434.3,436.23,26560
2015-12-03,436.23,436.23,433.71,435.42,23293
2015-12-04,435.42,436.53,433.54,435.36,47999
2015-12-07,435.36,439.27,435,435.26,137024
2015-12-08,435.26,435.55,434.08,434.67,81942
2015-12-09,434.67,435.43,433.47,433.47,16734
2015-12-10,433.47,435.01,432.63,432.63,21793
2015-12-11,432.63,436.83,432.63,436.58,14533
2015-12-14,436.58,436.91,432.88,434.95,17057
2015-12-15,434.95,438.92,432.78,436.16,43862
2015-12-16,436.16,438.32,435.63,437.97,24922
2015-12-17,437.97,441.92,437.97,440.78,106250
2015-12-18,440.78,440.78,439.08,440.61,20324
2015-12-21,440.61,443.11,440.61,442.23,90161
2015-12-22,442.23,444.2,440.32,443.05,61008
2015-12-23,443.05,448.3,442.37,448.08,54791
2015-12-28,448.08,450.44,444.81,450.44,34539
2015-12-29,450.44,462.85,450.44,460.79,131667
2015-12-30,460.79,462.47,453.88,460.9,142162
2016-01-04,460.9,461.98,455.58,457.21,37966
2016-01-05,457.21,458.72,454.85,457.36,38581
2016-01-06,457.36,460.39,454.64,457.7,73004
2016-01-07,457.7,457.7,450.45,452.4,102420
2016-01-08,452.4,458.18,452.4,457,21122
2016-01-11,457,457.67,454.27,454.27,58848
2016-01-12,454.27,454.44,451.41,454.33,90114
2016-01-13,454.33,454.76,450.75,451.14,193129
2016-01-14,451.14,451.8,449.03,451.44,287105
2016-01-15,451.44,451.53,447.14,450.26,67614
2016-01-18,450.26,450.26,444.01,446.11,446139
2016-01-19,446.11,447.11,444.65,445.8,103799
2016-01-20,445.8,445.8,440.92,443.16,475814
2016-01-21,443.16,443.29,440.96,441.77,179290
2016-01-22,441.77,444.46,441.61,444.46,77101
2016-01-25,444.46,444.46,442.82,443.91,20931
2016-01-26,443.91,444.43,441.48,444.43,147347
2016-01-27,444.43,445.19,442.92,443.7,107912
2016-01-28,443.7,443.94,441.92,443.8,25533
2016-01-29,443.8,448.44,442.61,448.44,244409
2016-02-01,448.44,453.55,446.04,453.54,70493
2016-02-02,453.54,453.54,450.1,450.15,52733
2016-02-03,450.15,452.82,448.76,448.76,54174
2016-02-04,448.76,448.89,444.78,448.24,28717
2016-02-05,448.24,450.07,445.95,450.07,59422
2016-02-08,450.07,451.05,447.85,447.85,148304
2016-02-09,447.85,447.85,443.49,445.96,71310
2016-02-10,445.96,449.06,445.45,447.71,110447
2016-02-11,447.71,448.2,443.22,444.49,100977
2016-02-12,444.49,445.79,442.86,443.84,50130
2016-02-15,443.84,444.72,442.38,444.31,392325
2016-02-16,444.31,448.61,444.04,448.5,15867
2016-02-17,448.5,448.5,445.36,447.59,29059
2016-02-18,447.59,449.12,443.05,445.17,21613
2016-02-19,445.17,445.61,443.67,443.67,19501
2016-02-22,443.67,446.57,443.45,446.57,38861
2016-02-23,446.57,447.5,445.8,446.89,314499
2016-02-24,446.89,448.39,445.74,445.9,7724
2016-02-25,445.9,445.9,443.15,444.12,124891
2016-02-26,444.12,446.1,443.83,446.1,10554
2016-02-29,446.1,447.42,442.35,447.42,47133
2016-03-01,447.42,449.92,447.06,449.92,32668
2016-03-02,449.92,449.92,446.59,446.76,23842
2016-03-07,446.76,446.76,441.53,446.39,24108
2016-03-08,446.39,446.39,441.7,443.65,27676
2016-03-09,443.65,443.65,441.73,442.23,19921
2016-03-10,442.23,444.59,441.82,444.1,199890
2016-03-11,444.1,446.04,443.95,445.51,122886
2016-03-14,445.51,450.09,443.96,448.41,216785
2016-03-15,448.41,449.25,446.92,446.92,14658
2016-03-16,446.92,448.11,445.99,448.11,41004
2016-03-17,448.11,448.11,445.9,445.9,27856
2016-03-18,445.9,448.16,445.57,448.16,40861
2016-03-21,448.16,450.99,447.22,447.22,57382
2016-03-22,447.22,447.78,445.7,446.88,47726
2016-03-23,446.88,446.88,445.82,445.82,14246
2016-03-24,445.82,447.15,443.3,444.3,142138
2016-03-29,444.3,445.95,443.82,445.22,47229
2016-03-30,445.22,445.98,443.85,444.06,154227
2016-03-31,444.06,446.35,442.36,446.35,55992
2016-04-01,446.35,447.25,445.79,446.25,15768
2016-04-04,446.25,446.99,445.7,446.84,50966
2016-04-05,446.84,446.92,443.45,443.45,20232
2016-04-06,443.45,444.34,442.31,443.24,239283
2016-04-07,443.24,443.65,441.24,441.24,6031
2016-04-08,441.24,442.17,440.64,441.05,4721
2016-04-11,441.05,441.84,440.55,441.62,16001
2016-04-12,441.62,441.93,440.03,440.12,2326
2016-04-13,440.12,440.36,437.4,437.94,767763
2016-04-14,437.94,438.51,433.87,435.6,119976
2016-04-15,435.6,437.1,434.91,436.7,7276
2016-04-18,436.7,436.7,433.96,435.1,13035
2016-04-19,435.1,435.18,432.95,435.18,27374
2016-04-20,435.18,435.18,432.28,433.24,8822
2016-04-21,433.24,434.61,433.18,434.26,19964
2016-04-22,434.26,436.34,434.26,436.03,9705
2016-04-25,436.03,437.29,433.51,433.88,206778
2016-04-26,433.88,437.94,433.36,435.12,30089
2016-04-27,435.12,439.35,435.12,438.71,26994
2016-04-28,438.71,442.78,438.32,442.59,9860
2016-05-03,442.59,443.75,441.28,441.29,92364
2016-05-04,441.29,441.95,440.24,441.87,12111
2016-05-05,441.87,444.51,441.47,444.51,29478
2016-05-09,444.51,444.75,442.05,444.24,18002
2016-05-10,444.24,444.24,440.39,440.47,14315
2016-05-11,440.47,441.96,439.11,441.96,50487
2016-05-12,441.96,442.18,439.85,440.18,35526
2016-05-13,440.18,441.59,439.56,440.86,156658
2016-05-16,440.86,441.36,438.39,440.4,37570
2016-05-17,440.4,441.42,438.5,440.38,186993
2016-05-18,440.38,440.81,437.72,437.72,37979
2016-05-19,437.72,438.64,436.45,438.64,10014
2016-05-20,438.64,439.32,437.36,439.18,13381
2016-05-25,439.18,439.99,439.11,439.76,98376
2016-05-26,439.76,440.3,436.35,439.74,117755
2016-05-27,439.74,440.13,439.19,439.19,11522
2016-05-30,439.19,442.71,438.22,441.06,178528
2016-05-31,441.06,441.42,437.77,441.34,18760
2016-06-01,441.34,443.11,437.74,443.11,720922
2016-06-02,443.11,448.01,442.18,445.95,141094
2016-06-03,445.95,446.71,442.7,442.7,35953
2016-06-06,442.7,445.87,442.53,444.08,9123
2016-06-07,444.08,446.79,443,446.79,186565
2016-06-08,446.79,451.16,444.49,446.62,170501
2016-06-09,446.62,449.71,445.44,449.71,14444
2016-06-10,449.71,449.71,444.94,445.27,24087
2016-06-13,445.27,448.78,444.6,448.25,23807
2016-06-14,448.25,450.21,444.65,445.92,72729
2016-06-15,445.92,454.46,445.92,454.02,171413
2016-06-16,454.02,457.14,453.77,456.49,195771
2016-06-17,456.49,459.09,455.53,456.73,76645
2016-06-20,456.73,459.78,456.63,458.22,30381
2016-06-21,458.22,459.33,456.58,458.8,40381
2016-06-22,458.8,460.83,455.67,460.83,583761
2016-06-23,460.83,461.6,454.8,461.6,97899
2016-06-24,461.6,461.6,450.24,456.37,89570
2016-06-27,456.37,456.37,453.45,453.99,29222
2016-06-28,453.99,455.15,453.5,453.94,1379182
2016-06-29,453.94,454.22,450.24,451.47,323162
2016-06-30,451.47,455.55,451.47,455.55,39597
2016-07-01,455.55,456.37,453.74,454.45,20636
2016-07-04,454.45,454.45,450.63,450.63,6538
2016-07-05,450.63,451.8,449.56,451.03,56189
2016-07-06,451.03,454.07,451.03,452.59,856313
2016-07-07,452.59,454.06,450.73,454.06,188068
2016-07-08,454.06,454.43,449.35,450.98,170281
2016-07-11,450.98,451.91,449.09,451.08,77118
2016-07-12,451.08,453.06,447.66,453.06,92365
2016-07-13,453.06,453.49,451.64,453.47,26403
2016-07-14,453.47,454.92,451,451.47,9214
2016-07-15,451.47,453.37,448.33,450.1,167184
2016-07-18,450.1,452.69,450.1,450.64,14958
2016-07-19,450.64,453.34,450.31,450.73,18412
2016-07-20,450.73,452.81,450.73,452.05,338974
2016-07-21,452.05,458.68,452.05,457.62,252991
2016-07-22,457.62,458.69,453.92,454.25,155863
2016-07-25,454.25,456.4,454,455.75,47617
2016-07-26,455.75,457.79,453.38,457.45,382721
2016-07-27,457.45,458.03,456.43,456.98,37875
2016-07-28,456.98,458.89,455.16,457.78,35420
2016-07-29,457.78,459.85,456.38,458.18,91996
2016-08-01,458.18,459.14,457.31,457.88,46953
2016-08-02,457.88,459.42,457.28,458.37,118966
2016-08-03,458.37,458.37,455.82,455.92,196991
2016-08-04,455.92,458.91,455.92,458.13,18977
2016-08-05,458.13,459.1,456.54,458.76,38989
2016-08-08,458.76,458.76,454.51,456.32,53437
2016-08-09,456.32,458.34,455.99,456.93,398277
2016-08-10,456.93,458.58,456.77,458.58,107586
2016-08-11,458.58,458.82,454.4,455.53,39745
2016-08-12,455.53,459.22,455.53,459.04,12879
2016-08-15,459.04,464.12,459.04,461.81,318637
2016-08-16,461.81,464.25,461.52,463.69,132152
2016-08-17,463.69,468.64,463.69,467.91,139143
2016-08-18,467.91,468.67,467.9,468.67,44343
2016-08-19,468.67,469.16,466.31,466.6,119758
2016-08-22,466.6,470.87,466.6,470.56,44777
2016-08-23,470.56,470.99,468.51,470.03,57633
2016-08-24,470.03,472.36,469.4,472.2,72045
2016-08-25,472.2,474.17,472.16,473.86,163356
2016-08-26,473.86,474.77,472.38,473.77,70375
2016-08-29,473.77,474.43,469.44,471.34,2234489
2016-08-30,471.34,471.47,467.51,468.49,59067
2016-08-31,468.49,469.84,464.66,464.66,237078
2016-09-01,464.66,469.49,463.88,469.49,94220
2016-09-02,469.49,471.87,468.56,471.87,23412
2016-09-07,471.87,473.78,469.25,469.25,25289
2016-09-08,469.25,473.99,468.71,468.71,19997
2016-09-09,468.71,472.6,468.71,471.91,35033
2016-09-12,471.91,471.91,468.97,470.95,107971
2016-09-13,470.95,474.59,470.74,474.59,144621
2016-09-14,474.59,474.59,472.17,472.62,146495
2016-09-15,472.62,476.66,472.1,474.12,152637
2016-09-16,474.12,476.83,473.7,475.62,102586
2016-09-19,475.62,477.33,475.22,476.81,106458
2016-09-20,476.81,479.76,476.09,479.59,134556
2016-09-21,479.59,484.93,479.59,484.93,118907
2016-09-26,484.93,488.03,484,487.63,114795
2016-09-27,487.63,496.61,487.63,493.26,198008
2016-09-28,493.26,515.53,493.26,509.92,500986
2016-09-29,509.92,520.2,509.92,510.16,307160
2016-09-30,510.16,511.06,504.5,504.58,684453
2016-10-03,504.58,507.07,504.34,507.07,91201
2016-10-04,507.07,510.74,506.44,509.49,92125
2016-10-05,509.49,510.14,507.55,508.89,85837
2016-10-06,508.89,511.66,508.89,509.29,57023
2016-10-07,509.29,510.11,507.51,507.51,222746
2016-10-10,507.51,510.4,506.83,507.66,73477
2016-10-11,507.66,510.77,507.56,509.59,140717
2016-10-12,509.59,511.12,508.92,509.24,18836
2016-10-13,509.24,510.75,509.18,510.34,115866
2016-10-14,510.34,511.13,508.69,508.69,33744
2016-10-17,508.69,509.22,506.28,506.28,27762
2016-10-18,506.28,506.51,503.21,504.89,42727
2016-10-19,504.89,506.31,502.7,506.31,45553
2016-10-20,506.31,506.95,503.2,505.72,154876
2016-10-21,505.72,508.24,503.43,507.67,79454
2016-10-24,507.67,512.18,506.8,512.18,132665
2016-10-25,512.18,517.58,510.47,517.58,107304
2016-10-26,517.58,519.37,517.3,518.04,495050
2016-10-27,518.04,518.88,516.09,517.52,80184
2016-10-28,517.52,526.58,517.52,526.28,211653
2016-10-31,526.28,532.47,526.23,531.82,444300
2016-11-01,531.82,537.85,530.28,537.03,244176
2016-11-02,537.03,538.47,531.86,533.51,155400
2016-11-03,533.51,534.92,526.37,526.37,194093
2016-11-04,526.37,531.7,526.37,530.21,92671
2016-11-07,530.21,551.27,524.53,551.27,7408411
2016-11-08,551.27,564.58,551.27,558.16,1434297
2016-11-09,558.16,558.16,526.05,532.67,2479060
2016-11-10,532.67,549.33,532.67,541.45,102844
2016-11-11,541.45,543.83,535.56,539.13,394084
2016-11-14,539.13,539.13,531.85,534.62,180750
2016-11-15,534.62,540.77,534.6,538.51,17636
2016-11-16,538.51,540.26,533,534.48,131613
2016-11-17,534.48,537.76,531.56,533.51,22373
2016-11-18,533.51,533.51,530.75,530.91,20863
2016-11-21,530.91,539.61,530.91,539.61,17006
2016-11-22,539.61,545.95,539.61,545.95,179892
2016-11-23,545.95,547.21,544.54,546.75,295800
2016-11-24,546.75,553.9,546.65,552.33,199758
2016-11-25,552.33,555.32,552.33,555.32,111592
2016-11-28,555.32,558.77,552.16,556.33,36207
2016-11-29,556.33,564.6,556.33,559.94,247537
2016-11-30,559.94,563.91,559.94,562.82,237207
2016-12-01,562.82,565.42,561.51,563.41,220569
2016-12-02,563.41,564.03,562.12,563.82,159264
2016-12-05,563.82,564.02,560.45,561.37,191693
2016-12-06,561.37,567.64,561.37,567.64,75306
2016-12-07,567.64,577.02,567.64,577.02,642971
2016-12-08,577.02,581.91,577.02,579.97,514198
2016-12-09,579.97,585.01,579.97,581.48,321646
2016-12-12,581.48,584.87,580.01,582.7,249591
2016-12-13,582.7,582.7,580.53,580.85,79481
2016-12-14,580.85,583.45,579.87,582.97,79834
2016-12-15,582.97,584.03,577.35,577.9,342704
2016-12-16,577.9,581.08,576.83,578.45,460688
2016-12-19,578.45,579.15,573.99,575.45,134881
2016-12-20,575.45,576.1,572.46,573.46,85395
2016-12-21,573.46,575.86,573.46,574.92,67277
2016-12-22,574.92,578.18,574.44,576.44,3209814
2016-12-23,576.44,580.99,575.29,580.31,2849766
2016-12-27,580.31,583.31,577.51,583.31,54692
2016-12-28,583.31,585.68,582.12,585.56,314009
2016-12-29,585.56,589.28,585.16,586.51,104135
2016-12-30,586.51,587.96,583.41,586.43,72345
2017-01-03,586.43,588.76,582.97,587.1,94846
2017-01-04,587.1,589.57,587.1,588.99,50699
2017-01-05,588.99,590.16,586.38,589.61,725897
2017-01-06,589.61,592.74,587.71,592,71214
2017-01-09,592,596.13,592,595.74,307925
2017-01-10,595.74,609.06,595.74,609.06,235461
2017-01-11,609.06,613.78,608.9,610.99,419291
2017-01-12,610.99,612.09,607.33,607.33,114680
2017-01-13,607.33,607.33,602.14,602.14,164830
2017-01-16,602.14,607.36,602.07,607.36,220593
2017-01-17,607.36,608.24,604.32,606.46,165842
2017-01-18,606.46,609.42,604.24,606.42,102854
2017-01-19,606.42,606.67,603.04,605.09,168994
2017-01-20,605.09,606.45,603.34,605.2,169891
2017-01-23,605.2,606.43,604.77,605.22,15719
2017-01-24,605.22,607.98,603.81,605.32,41395
2017-01-25,605.32,611.44,604.37,611.33,779889
2017-01-26,611.33,612.85,610.88,611.6,58800
2017-01-27,611.6,613,607.96,610.1,158469
2017-01-30,610.1,612.46,609.18,609.65,93745
2017-01-31,609.65,609.87,599.86,602.28,156757
2017-02-01,602.28,602.7,593.79,593.8,132885
2017-02-02,593.8,599.32,593.48,598,232019
2017-02-03,598,605.7,598,603.62,274525
2017-02-06,603.62,606.45,601.07,606.45,25790
2017-02-07,606.45,609.53,601.77,604.2,161610
2017-02-08,604.2,606.35,603.18,603.65,150242
2017-02-09,603.65,604.94,599.9,603.14,464503
2017-02-10,603.14,606.11,602.38,604.47,70740
2017-02-13,604.47,606.14,603.15,606.14,6396
2017-02-14,606.14,606.77,599.38,600.74,775324
2017-02-15,600.74,600.81,592.17,593.56,54219
2017-02-16,593.56,595.92,592.74,594.18,107759
2017-02-17,594.18,601.54,593.86,597.01,828058
2017-02-20,597.01,609.07,596.16,608.28,287523
2017-02-21,608.28,611.54,608.28,610.51,165584
2017-02-22,610.51,611.5,609.01,610.35,81187
2017-02-23,610.35,610.35,605.14,606.57,620845
2017-02-24,606.57,609.89,605.91,607.38,318544
2017-02-27,607.38,612.71,607.38,612.48,13939
2017-02-28,612.48,613.8,610.47,611.12,220486
2017-03-01,611.12,613.47,603.27,612.21,249510
2017-03-02,612.21,614.12,609.04,613.07,51503
2017-03-06,613.07,618.94,613.07,615.12,90529
2017-03-07,615.12,624.21,615,621.96,239239
2017-03-08,621.96,625.08,621.09,622.47,89443
2017-03-09,622.47,623.26,618.22,621.08,62913
2017-03-10,621.08,624.91,620.65,624.91,86535
2017-03-13,624.91,624.91,619.46,619.46,113945
2017-03-14,619.46,619.92,616.58,619.37,294056
2017-03-15,619.37,623.86,617.37,623.28,1428899
2017-03-16,623.28,629.66,623.28,624.31,194529
2017-03-17,624.31,635.98,624.31,634.98,411588
2017-03-20,634.98,636.68,634.25,636.59,629782
2017-03-21,636.59,640.17,635.72,639.32,473310
2017-03-22,639.32,640.13,635.22,639.72,423680
2017-03-23,639.72,640.14,636.49,639.35,401125
2017-03-24,639.35,640.34,636.38,639.63,301376
2017-03-27,639.63,643.21,638.34,638.34,302483
2017-03-28,638.34,639.26,636.1,636.29,66502
2017-03-29,636.29,636.49,632.49,633.34,70221
2017-03-30,633.34,635.18,630.6,633.04,56532
2017-03-31,633.04,633.99,630.82,633.99,261045
2017-04-03,633.99,635.36,632.32,633.13,56323
2017-04-04,633.13,640.96,633.11,636.03,372141
2017-04-05,636.03,642.9,636.03,641.77,190524
2017-04-06,641.77,645.73,641.77,643.93,144853
2017-04-07,643.93,659.39,643.09,658.23,464221
2017-04-10,658.23,661.13,653.6,654.24,119925
2017-04-11,654.24,656.54,652.83,656.45,120052
2017-04-12,656.45,660.51,656.16,656.59,993343
2017-04-13,656.59,658.37,655.27,657.79,98649
2017-04-18,657.79,658.25,650.6,652.89,73105
2017-04-19,652.89,658.61,652.89,658.61,829479
2017-04-20,658.61,658.61,651.42,653.62,572974
2017-04-21,653.62,657.97,653.57,657.97,31521
2017-04-24,657.97,660.95,657.29,657.93,155362
2017-04-25,657.93,658.27,653.11,653.76,66102
2017-04-26,653.76,654.62,649.58,650.75,54224
2017-04-27,650.75,650.79,648.61,649.47,28345
2017-04-28,649.47,658.33,649.47,657.29,135660
2017-05-02,657.29,665.57,657.29,660.53,420551
2017-05-03,660.53,668.87,660.53,664.71,110974
2017-05-04,664.71,670.87,663.54,663.54,198625
2017-05-05,663.54,666,660.7,660.81,98313
2017-05-09,660.81,664.88,659.89,659.89,189737
2017-05-10,659.89,662.85,656.15,658.06,2536854
2017-05-11,658.06,659.51,651.83,654.25,138095
2017-05-12,654.25,656.39,653.88,654.97,2824637
2017-05-15,654.97,657.07,654.97,655.77,116916
2017-05-16,655.77,661.51,653.44,660.87,252054
2017-05-17,660.87,663.74,658.54,661.97,124452
2017-05-18,661.97,661.97,658.56,659.51,60798
2017-05-19,659.51,662.06,658.1,658.8,123858
2017-05-22,658.8,658.94,655,655,37328
2017-05-23,655,661.61,655,660.74,2219287
2017-05-25,660.74,662.32,657.41,658.5,140603
2017-05-26,658.5,661.95,658.5,659.5,76340
2017-05-29,659.5,660.26,654.09,655.51,113720
2017-05-30,655.51,660.5,651.76,659.35,107720
2017-05-31,659.35,665.18,659.35,661.23,105136
2017-06-01,661.23,664.88,659.37,664.08,1130881
2017-06-02,664.08,670.48,664.08,670.48,756026
2017-06-05,670.48,675.45,669.79,673.8,591746
2017-06-06,673.8,678.44,673.8,675.82,1151636
2017-06-07,675.82,682.1,675.14,681.1,1304205
2017-06-08,681.1,682.21,674.48,677.39,211339
2017-06-09,677.39,677.82,674.02,675.83,640333
2017-06-12,675.83,684.88,675.83,681.39,276113
2017-06-13,681.39,683.26,680.38,681.05,139095
2017-06-14,681.05,683.45,680.15,681.81,1040947
2017-06-15,681.81,683.92,675.29,683.66,1394337
2017-06-16,683.66,685.12,679.35,685.12,232068
2017-06-19,685.12,689.1,684.15,685.96,260556
2017-06-20,685.96,687.33,684.65,687.32,95162
2017-06-21,687.32,687.32,679.7,686.25,213678
2017-06-22,686.25,687.2,682.25,683.59,127851
2017-06-23,683.59,688.08,683.59,687.67,470135
2017-06-26,687.67,691.48,685.88,691.48,486366
2017-06-27,691.48,697.6,691.48,697.12,236911
2017-06-28,697.12,702.21,695.33,702.21,506725
2017-06-29,702.21,704.17,699.6,702.49,176881
2017-06-30,702.49,703.94,700.63,703.46,458234
2017-07-03,703.46,705.29,700.81,705.16,60964
2017-07-04,705.16,712.84,704.92,711.44,119255
2017-07-05,711.44,713.86,709.93,711.42,394227
2017-07-06,711.42,713.37,710.96,711.12,67020
2017-07-07,711.12,711.98,707.58,707.96,257317
2017-07-10,707.96,710.29,704.07,709.26,27934
2017-07-11,709.26,709.48,706.26,708.77,68049
2017-07-12,708.77,711.41,708.77,711.17,29595
2017-07-13,711.17,711.17,708.53,709.48,41102
2017-07-14,709.48,713.1,708.73,713.1,48888
2017-07-17,713.1,713.1,707.54,710.93,70358
2017-07-18,710.93,710.96,705.6,707.1,43488
2017-07-19,707.1,710.78,706.28,710.78,56312
2017-07-20,710.78,714.54,709.99,712.97,77075
2017-07-21,712.97,713.95,710.04,711.93,166286
2017-07-24,711.93,713.86,710.73,712.83,29581
2017-07-25,712.83,713.05,709.93,711.77,22316
2017-07-26,711.77,714.62,709.66,714.59,103887
2017-07-27,714.59,714.59,707.45,711.64,381883
2017-07-28,711.64,712.7,709.3,710.98,66885
2017-07-31,710.98,715.22,710.98,715.21,54031
2017-08-01,715.21,716.78,711.78,713.3,154062
2017-08-02,713.3,715.83,711.48,715.14,381172
2017-08-03,715.14,723.82,715.14,720.14,392019
2017-08-04,720.14,720.14,716.39,720.06,730318
2017-08-07,720.06,724.83,719.64,724.21,80301
2017-08-08,724.21,727.58,724.21,725.79,324760
2017-08-09,725.79,728.9,725.79,727.06,552698
2017-08-10,727.06,729.92,726.8,729.22,117425
2017-08-11,729.22,729.88,724.19,725.48,141233
2017-08-14,725.48,728.18,724.66,727.61,136461
2017-08-15,727.61,731.94,727.17,729.28,218161
2017-08-16,729.28,733.4,729.28,730.9,135994
2017-08-17,730.9,732.31,727.06,729.19,234901
2017-08-18,729.19,729.19,721.68,722.69,196830
2017-08-21,722.69,723.82,719.19,720.71,153247
2017-08-22,720.71,722.66,718.03,719.67,177839
2017-08-23,719.67,727.72,719.67,723.02,63165
2017-08-24,723.02,725.83,718.4,718.44,61451
2017-08-25,718.44,719.17,712.05,714.03,89487
2017-08-28,714.03,715.04,712.71,713.94,40664
2017-08-29,713.94,715.82,708.05,711.13,127627
2017-08-30,711.13,711.13,705.6,706.54,207419
2017-08-31,706.54,709.86,704.91,705.44,83874
2017-09-01,705.44,711.74,704.6,710.31,260015
2017-09-04,710.31,713.65,705.7,705.7,1349599
2017-09-05,705.7,710.27,704.17,705.93,223850
2017-09-07,705.93,709.69,705.87,705.87,201586
2017-09-08,705.87,707.06,700.81,705.51,321078
2017-09-11,705.51,707.93,697.87,700.46,195288
2017-09-12,700.46,705.12,694.58,694.58,237476
2017-09-13,694.58,694.8,685.68,689.74,346783
2017-09-14,689.74,690.41,682.58,683.53,189898
2017-09-15,683.53,684.43,680.83,680.83,294787
2017-09-18,680.83,680.83,659.93,669.32,566531
2017-09-19,669.32,673.52,665.94,670.33,575972
2017-09-20,670.33,679.92,670.33,677.65,192583
2017-09-21,677.65,684.84,677.65,678.65,144625
2017-09-25,678.65,681.32,675.31,680.87,128635
2017-09-26,680.87,687.05,680.87,683.35,373021
2017-09-27,683.35,684.68,678.96,684.12,266063
2017-09-28,684.12,690.55,684.12,689.37,341186
2017-09-29,689.37,691.21,687.06,688.11,76601
2017-10-02,688.11,693.47,686.71,687.75,53044
2017-10-03,687.75,688.3,679.71,680.67,91912
2017-10-04,680.67,681.73,676.36,677.35,351609
2017-10-05,677.35,678.07,671.43,672.93,132808
2017-10-06,672.93,679.69,672.62,679.5,303614
2017-10-09,679.5,680.96,677.73,679.41,116481
2017-10-10,679.41,679.9,672.71,676.26,123324
2017-10-11,676.26,676.26,672.03,672.8,61801
2017-10-12,672.8,673.03,668.08,668.31,337483
2017-10-13,668.31,671.69,668.31,669.17,179345
2017-10-16,669.17,671.07,669.17,670.28,35481
2017-10-17,670.28,671.11,668.45,671.11,95910
2017-10-18,671.11,671.11,668.12,670.55,163507
2017-10-19,670.55,670.92,667.01,668.18,49289
2017-10-20,668.18,671,666.81,667.82,122475
2017-10-23,667.82,670.6,666.95,667.48,27395
2017-10-24,667.48,667.48,651.49,652.55,290613
2017-10-25,652.55,654.59,649.72,654.37,533805
2017-10-26,654.37,657.63,651.69,655.9,32618
2017-10-27,655.9,665.73,652.11,665.73,142581
2017-10-30,665.73,670.36,665.73,669.99,130029
2017-10-31,669.99,673.59,669.99,671.41,199091
2017-11-01,671.41,675.28,670.9,670.9,38636
2017-11-02,670.9,672.68,666.25,670.13,62291
2017-11-03,670.13,675.28,669.86,675.28,147787
2017-11-06,675.28,676.02,672.59,672.79,207880
2017-11-07,672.79,674.89,669.06,674.34,66584
2017-11-08,674.34,675.79,669.9,672.49,1598729
2017-11-09,672.49,674.58,669.38,671.73,870720
2017-11-10,671.73,671.78,667.71,671.78,109247
2017-11-13,671.78,673.92,669.13,669.22,195292
2017-11-14,669.22,671.06,668.71,670.66,73124
2017-11-15,670.66,671.81,668.26,669.04,107296
2017-11-16,669.04,669.89,666.62,668.91,179150
2017-11-17,668.91,671.27,667.52,668.87,109895
2017-11-20,668.87,670.26,667.97,669.14,25221
2017-11-21,669.14,671.4,668.18,669.97,33856
2017-11-22,669.97,669.97,668.76,669.38,38601
2017-11-23,669.38,670.02,666.76,667.91,36360
2017-11-24,667.91,667.91,665.49,667.37,68048
2017-11-27,667.37,669.4,664.94,666.01,1084250
2017-11-28,666.01,667.86,665.36,667.39,20994
2017-11-29,667.39,669.17,665.26,667.27,401290
2017-11-30,667.27,668.53,664.03,665.03,144056
2017-12-01,665.03,667.02,662.32,667.02,1888454
2017-12-04,667.02,670.42,667.02,669.53,17671
2017-12-05,669.53,669.68,666.49,668.19,6071379
2017-12-06,668.19,670.08,663.66,666.31,4828209
2017-12-07,666.31,667.7,664.39,665.37,2689800
2017-12-08,665.37,667.46,663.13,665.29,98243
2017-12-11,665.29,667.32,663.8,665.47,333564
2017-12-12,665.47,668.99,665.08,666.99,1572679
2017-12-13,666.99,667.97,664.57,666.74,56069
2017-12-14,666.74,666.74,663.16,663.57,325872
2017-12-15,663.57,664.93,658.46,664.67,719893
2017-12-18,664.67,664.79,662.19,662.19,129063
2017-12-19,662.19,662.81,659.45,662.8,287595
2017-12-20,662.8,663.79,660.15,663.79,182597
2017-12-21,663.79,665.76,662,665.76,312620
2017-12-22,665.76,671.84,664.18,671.84,2073945
2017-12-28,671.84,676.96,669.34,675.57,519198
2017-12-29,675.57,678.53,671.83,677.45,718916
2018-01-02,677.45,685.89,677.45,684.71,149194
2018-01-03,684.71,687.64,677.19,685.09,345698
2018-01-04,685.09,692.61,685.09,691.01,392631
2018-01-05,691.01,695.49,689.46,692.24,481059
2018-01-08,692.24,692.24,685.85,688.88,125740
2018-01-09,688.88,691.29,686.33,688.11,249033
2018-01-10,688.11,700.14,687.68,697.93,379545
2018-01-11,697.93,710.14,697.93,702.78,252162
2018-01-12,702.78,711.46,702.78,710.02,306612
2018-01-15,710.02,714.54,709.45,714.31,473177
2018-01-16,714.31,718.16,713.91,715.4,512890
2018-01-17,715.4,716.76,706.95,709.86,768583
2018-01-18,709.86,711.26,708.76,711.2,460319
2018-01-19,711.2,712.06,708.29,711.69,125378
2018-01-22,711.69,712.09,706.97,708.02,513260
2018-01-23,708.02,711.53,707.94,709.28,67897
2018-01-24,709.28,711.87,706.89,706.89,174218
2018-01-25,706.89,708.66,706.56,708.17,94765
2018-01-26,708.17,710.83,706.1,709.62,331313
2018-01-29,709.62,711.51,708.72,709.45,68850
2018-01-30,709.45,712.35,707.97,710.8,147106
2018-01-31,710.8,712.73,709.8,712.73,154775
2018-02-01,712.73,713.86,710.78,711.82,136735
2018-02-02,711.82,720.68,710.39,719.71,431152
2018-02-05,719.71,719.71,712.2,716.12,190492
2018-02-06,716.12,716.12,690.59,690.59,839713
2018-02-07,690.59,704.32,690.59,701.4,273481
2018-02-08,701.4,702.39,694.51,698.71,313631
2018-02-09,698.71,698.71,684.18,693.87,240305
2018-02-12,693.87,703.42,693.07,696.71,398862
2018-02-13,696.71,701.06,695.53,698.05,123932
2018-02-14,698.05,704.42,697.24,697.24,578241
2018-02-15,697.24,699.15,692.05,693.64,107556
2018-02-16,693.64,696.4,692.07,696.4,35640
2018-02-19,696.4,697.55,692.02,692.02,199332
2018-02-20,692.02,694.36,690.82,694.36,46814
2018-02-21,694.36,695.75,691.71,691.71,27588
2018-02-22,691.71,692.38,685.39,687.83,67462
2018-02-23,687.83,689.25,684.36,687.26,141362
2018-02-26,687.26,690.18,681.7,686.16,110853
2018-02-27,686.16,687.81,684.54,687.57,660449
2018-02-28,687.57,687.88,685.58,686.43,57489
2018-03-01,686.43,687.8,684.74,684.74,150030
2018-03-02,684.74,685.12,682.02,683.12,78016
2018-03-06,683.12,686.83,681.67,681.67,147795
2018-03-07,681.67,687.42,681.67,687.42,51579
2018-03-08,687.42,687.42,680.93,682.94,59914
2018-03-09,682.94,685.86,674.86,685.86,172848
2018-03-12,685.86,686.36,681.3,681.36,54426
2018-03-13,681.36,681.36,678.01,679.82,46989
2018-03-14,679.82,679.82,676.83,679.68,32918
2018-03-15,679.68,679.68,673.77,679.21,360936
2018-03-16,679.21,682.51,678.81,679.98,162670
2018-03-19,679.98,679.98,670.95,671.8,55599
2018-03-20,671.8,671.8,658.12,660.72,183488
2018-03-21,660.72,669.62,660.72,669.62,81529
2018-03-22,669.62,671.76,664.65,667.67,247688
2018-03-23,667.67,668.61,660.72,661.77,205476
2018-03-26,661.77,661.77,651.53,653.82,377309
2018-03-27,653.82,660.95,652.67,655.25,65033
2018-03-28,655.25,655.25,645.23,654.09,3816204
2018-03-29,654.09,654.92,647.14,649.17,154598
2018-04-03,649.17,659.84,649.17,653.14,3138302
2018-04-04,653.14,654.44,650.16,654.44,228075
2018-04-05,654.44,659.03,653.81,659.03,42459
2018-04-10,659.03,664.75,659.03,664.75,32631
2018-04-11,664.75,668.55,660.25,660.64,250071
2018-04-12,660.64,664.88,658.47,661.06,50763
2018-04-13,661.06,664.69,661.06,663.22,149888
2018-04-16,663.22,664.38,657.89,662.99,41092
2018-04-17,662.99,663.23,658.52,661.25,64162
2018-04-18,661.25,663.55,658.06,660.45,49001
2018-04-19,660.45,663.04,660.45,662.79,21015
2018-04-20,662.79,663.51,658.3,658.44,36921
2018-04-23,658.44,662.65,657.65,659.1,522162
2018-04-24,659.1,659.28,657.24,659.1,52696
2018-04-25,659.1,663.11,658.44,663.11,2158544
2018-04-26,663.11,663.22,658.85,660.38,93392
2018-04-27,660.38,660.76,658.11,658.2,89180
2018-04-30,658.2,659.34,654.83,658.11,50445
2018-05-02,658.11,658.11,652.15,654.28,40370
2018-05-03,654.28,658.81,652.74,658.81,48788
2018-05-04,658.81,658.81,651.57,652.88,30601
2018-05-08,652.88,656.92,651.68,653.01,909148
2018-05-09,653.01,653.31,648.83,652.18,26726
2018-05-10,652.18,652.18,646.93,649.29,4223720
2018-05-11,649.29,650.8,644.29,645.51,24150
2018-05-14,645.51,645.8,643.2,644.24,47912
2018-05-15,644.24,645.68,642.37,643.17,23777
2018-05-16,643.17,643.5,640.86,642.57,21816
2018-05-17,642.57,649.98,642.11,649.98,214664
2018-05-18,649.98,649.98,647.6,647.84,229070
2018-05-21,647.84,647.84,645.09,646.24,219603
2018-05-22,646.24,648.37,642.71,644.44,84749
2018-05-23,644.44,644.44,640.19,642.9,1609219
2018-05-25,642.9,642.9,640.93,642.09,19939
2018-05-28,642.09,642.83,637.39,639.3,78359
2018-05-29,639.3,639.3,634.04,637.11,244121
2018-05-30,637.11,637.11,633.92,634.25,93779
2018-05-31,634.25,644.01,634.14,636.55,234172
2018-06-01,636.55,641.74,636.55,637.89,55015
2018-06-04,637.89,640.59,637.66,638.33,160618
2018-06-05,638.33,638.81,633.77,633.77,18152
2018-06-06,633.77,636.67,633.11,634.18,69742
2018-06-07,634.18,634.59,631.66,631.71,80562
2018-06-08,631.71,632.87,628.82,631.83,7098454
2018-06-11,631.83,631.83,629.53,629.59,40313
2018-06-12,629.59,632.33,628.28,632.33,111392
2018-06-13,632.33,637.43,631.67,634.71,190450
2018-06-14,634.71,637.63,633.37,637.33,685827
2018-06-15,637.33,637.33,625.78,627.9,80887
2018-06-18,627.9,630.77,626.5,630.77,117767
2018-06-19,630.77,632.4,629.7,630.96,64178
2018-06-20,630.96,632.58,629.51,632.27,150550
2018-06-21,632.27,632.9,630.66,631.43,31842
2018-06-22,631.43,632.21,628.87,630.81,96900
2018-06-25,630.81,634.96,630.27,632.4,203311
2018-06-26,632.4,633.44,631.77,631.87,62945
2018-06-27,631.87,633.54,629.38,633.54,135135
2018-06-28,633.54,635.55,632.71,633.13,164308
2018-06-29,633.13,635.51,630.91,634.26,43370
2018-07-02,634.26,635.92,626.8,626.8,50084
2018-07-03,626.8,630.8,625.48,626.53,44294
2018-07-04,626.53,630.37,626.53,630.37,434348
2018-07-05,630.37,632.73,628.49,629.51,46776
2018-07-06,629.51,633.99,629.51,633.69,38157
2018-07-09,633.4,633.4,626.13,628.36,82479
2018-07-10,628.36,630.99,625.99,629.05,198943
2018-07-11,629.05,629.59,624.94,624.94,177510
2018-07-12,624.94,628.49,624.71,627.5,112573
2018-07-13,627.5,628.16,626.77,627.07,19136
2018-07-16,627.07,627.46,620.7,623.85,99867
2018-07-17,623.85,625.36,622.28,624.47,66324
2018-07-18,624.47,628.49,624.47,628.47,32623
2018-07-19,628.47,631.24,624.71,630.55,49617
2018-07-20,630.55,634.33,629.69,632.01,78859
2018-07-23,632.01,635.26,630.48,633.41,255398
2018-07-24,633.41,637.18,633.41,637.18,10116
2018-07-25,637.18,638.07,635.4,636.02,30954
2018-07-26,636.02,636.02,634.97,635.43,136136
2018-07-27,635.43,635.43,631.91,632.31,148471
2018-07-30,632.31,632.31,626.35,627.71,77856
2018-07-31,627.71,634.36,627.71,634.03,195282
2018-08-01,634.03,635.87,632.8,634.68,71328
2018-08-02,634.68,639.31,633.14,639.31,202896
2018-08-03,639.31,641.75,635.83,640.21,56730
2018-08-06,640.21,640.57,638.72,639.4,59705
2018-08-07,639.4,642.95,639.01,640.21,203405
2018-08-08,640.21,641.25,639.47,640.46,243507
2018-08-09,640.46,642.47,637.84,641.76,70796
2018-08-10,641.76,647.29,637.42,639.34,124487
2018-08-13,639.34,639.34,634.02,635.11,34621
2018-08-14,635.11,635.11,631.27,632.5,179065
2018-08-15,632.5,632.5,629.67,631.17,5953
2018-08-16,631.17,633.62,627.1,633.62,231649
2018-08-17,633.62,634.35,630.72,633.62,199884
2018-08-20,633.62,634.81,633.33,634.14,21205
2018-08-21,634.14,636.82,632.95,634.05,1067415
2018-08-22,634.05,635.59,629.47,629.47,457609
2018-08-23,629.47,636.17,629.47,634.33,72913
2018-08-24,634.33,636.32,629.93,636.32,24823
2018-08-27,636.32,636.81,632.69,634.77,49390
2018-08-28,634.77,634.77,629.49,630.52,44626
2018-08-29,630.52,633.43,627.99,630.41,26689
2018-08-30,630.41,633.96,628,633.96,28885
2018-08-31,633.96,634.92,631.83,631.83,98961
2018-09-03,631.83,633.07,629.39,630.07,295121
2018-09-04,630.07,634.21,630.07,632.77,72289
2018-09-05,632.77,632.77,627.41,628.11,51401
2018-09-07,628.11,629.95,626.99,626.99,23211
2018-09-10,626.99,629.09,625.47,628.8,181542
2018-09-11,628.8,632.84,627.38,632.02,92469
2018-09-12,632.02,632.68,629.05,631.44,761660
2018-09-13,631.44,631.44,626.85,630.02,35037
2018-09-14,630.02,631,627.94,629.37,88694
2018-09-17,629.37,629.6,627.1,627.84,42300
2018-09-18,627.84,630.26,626.54,629.86,261742
2018-09-19,629.86,630.26,626.79,627.6,56521
2018-09-20,627.6,627.81,626.28,627.08,38880
2018-09-21,627.08,627.75,623.23,623.48,1112849
2018-09-25,623.48,625.47,623.48,623.52,172899
2018-09-26,623.52,623.88,621.36,623.1,69137
2018-09-27,623.1,624.21,622.63,623.63,79339
2018-09-28,623.63,626.19,623.63,624.39,88162
2018-10-01,624.39,625.74,623.81,625.74,11792
2018-10-02,625.74,628.49,625.74,628.49,64090
2018-10-03,628.49,628.88,618.93,622.17,195214
2018-10-04,622.17,623.85,620.6,622.52,78807
2018-10-05,622.52,623.41,621.42,623.41,21192
2018-10-08,623.41,623.41,618.26,618.55,50074
2018-10-09,618.55,619.24,615.91,617.13,459467
2018-10-10,617.13,618.26,616.72,617.42,90354
2018-10-11,617.42,617.45,606.17,609.09,402086
2018-10-12,609.09,610.66,608.02,610.4,108696
2018-10-15,610.4,612.41,608.68,610.75,74377
2018-10-16,610.75,610.75,607.8,609.51,110014
2018-10-17,609.51,610.26,607.83,610.26,202513
2018-10-18,610.26,611.87,608.16,608.16,71293
2018-10-19,608.16,608.79,607.5,608.18,60523
2018-10-22,608.18,609.72,605.1,606.95,329227
2018-10-23,606.95,606.95,593.89,597.06,875117
2018-10-24,597.06,600.14,596.59,600.14,31097
2018-10-25,600.14,602.48,596.41,598.78,326579
2018-10-26,598.78,600.22,595.61,599.65,323003
2018-10-29,599.65,602.38,598.93,602.38,98857
2018-10-30,602.38,602.38,594.95,597.44,133332
2018-10-31,597.44,597.66,592.25,596.81,123063
2018-11-01,596.81,597.49,595.41,596.58,62043
2018-11-02,596.58,599.51,594.95,596.8,68222
2018-11-05,596.8,597.17,592.48,596.67,38939
2018-11-06,596.67,597.17,592.81,594.29,43853
2018-11-07,594.29,594.73,592.27,592.62,166070
2018-11-08,592.62,595.77,592.62,595,219485
2018-11-09,595,598.02,594.21,597.76,79785
2018-11-12,597.76,597.88,594.85,596.08,97308
2018-11-13,596.08,597.08,593.86,593.86,304266
2018-11-14,593.86,595.57,593.16,594.78,92823
2018-11-15,594.78,595.74,592.38,595.74,148085
2018-11-16,595.74,597.34,595.05,595.31,119414
2018-11-19,595.31,595.35,592.68,592.68,177005
2018-11-20,592.68,592.68,581.8,586.98,1179247
2018-11-21,586.98,589.47,582.01,589.47,187638
2018-11-22,589.47,590.51,587.07,587.87,21729
2018-11-23,587.87,589.9,584.04,588.93,115301
2018-11-26,588.93,589.2,584.43,584.9,39832
2018-11-27,584.9,584.99,581.98,583.19,2886355
2018-11-28,583.19,586.18,582.51,584.72,74736
2018-11-29,584.72,591.74,584.72,591.74,89812
2018-11-30,591.74,592.96,589.2,592.12,67018
2018-12-03,592.12,601.74,592.12,599.1,378446
2018-12-04,599.1,601.64,598.89,601.34,356169
2018-12-05,601.34,601.34,594.21,597.25,171174
2018-12-06,597.25,597.25,587.86,592.45,107486
2018-12-07,592.45,595.32,591.06,595.32,50236
2018-12-10,595.32,595.32,592.7,593.16,30543
2018-12-11,593.16,593.26,589.74,593.21,589413
2018-12-12,593.21,594.35,591.89,593.06,768315
2018-12-13,593.06,593.8,589.48,590.47,827421
2018-12-14,590.47,592.81,589.57,589.6,106847
2018-12-17,589.6,591.24,588.57,591.24,109972
2018-12-18,591.24,592.46,588.09,592.12,152345
2018-12-19,592.12,592.12,587.28,589.65,168826
2018-12-20,589.65,590.79,588.6,588.81,393141
2018-12-21,588.81,596.15,586.81,594.85,106126
2018-12-27,594.85,594.85,589.09,589.09,26399
2018-12-28,589.09,595.65,588.59,594.46,225331
2019-01-02,594.46,594.46,585.44,586.12,44511
2019-01-03,586.12,586.89,583.07,585.33,73111
2019-01-04,585.33,585.33,576.52,579.83,472566
2019-01-07,579.83,581.98,576.87,577.15,65981
2019-01-08,577.15,577.86,574.57,577.33,56935
2019-01-09,577.33,577.33,571.43,572.13,228632
2019-01-10,572.13,576.87,565.35,571.18,208282
2019-01-11,571.18,573.36,567.46,567.46,75580
2019-01-14,567.46,568.72,564.37,568.05,84247
2019-01-15,568.05,568.41,565.44,565.56,298679
2019-01-16,565.56,565.62,559.93,563.49,153001
2019-01-17,563.49,566.93,563.49,566.77,69632
2019-01-18,566.77,569.37,566.5,567.05,25643
2019-01-21,567.05,569.15,566.71,567.51,620668
2019-01-22,567.51,569.02,564.99,567.11,43588
2019-01-23,567.11,569.73,562.42,562.86,125868
2019-01-24,562.86,577.54,560.68,573.57,206222
2019-01-25,573.57,577.16,572.1,573.33,202022
2019-01-28,573.33,576.09,572.04,573.51,34524
2019-01-29,573.51,575.65,572.4,573.66,47429
2019-01-30,573.66,575.66,568.72,575.27,554669
2019-01-31,575.27,586.54,575.27,585.76,156699
2019-02-01,585.76,585.83,581.5,583.98,35020
2019-02-04,583.98,584.12,577.3,578.4,9360
2019-02-05,578.4,579.44,577.46,579.06,10732
2019-02-06,579.06,579.06,573.62,574.25,45393
2019-02-07,574.25,574.39,569.63,570.97,48071
2019-02-08,570.97,575.17,570.97,575.17,24563
2019-02-11,575.17,575.17,567.25,573.4,150717
2019-02-12,573.4,573.4,570.81,573.32,199997
2019-02-13,573.32,574.65,572.47,573.94,200773
2019-02-14,573.94,583.97,573.94,580.93,95369
2019-02-15,580.93,580.93,575.13,577.24,83462
2019-02-18,577.24,578.33,574.46,578.33,343135
2019-02-19,578.33,578.59,574.15,578.1,88325
2019-02-20,578.1,578.35,574.95,576.5,61782
2019-02-21,576.5,579.4,576.44,577.94,752355
2019-02-22,577.94,582.49,574.81,582.49,118667
2019-02-25,582.49,593.29,582.49,593.05,296947
2019-02-26,593.05,594.12,586.89,591.07,542453
2019-02-27,591.07,592.96,586.07,588.41,37099
2019-02-28,588.41,589.04,584.7,585.37,201006
2019-03-01,585.37,587.19,585.06,585.06,47812
2019-03-05,585.06,585.53,582.04,582.98,22508
2019-03-06,582.98,584.92,580.37,583,24609
2019-03-07,583,586.52,576.55,584.09,215383
2019-03-08,584.09,584.59,581.7,582.51,18085
2019-03-11,582.51,586.03,581.66,583.73,21549
2019-03-12,583.73,583.87,575.61,578.46,49785
2019-03-13,578.46,579.74,575.73,578.77,84676
2019-03-14,578.77,579.69,575.95,579.5,28033
2019-03-15,579.5,584.98,579.5,583.8,286525
2019-03-18,583.8,586.02,580.08,586.02,515612
2019-03-19,586.02,622.2,585.55,600.4,55246
2019-03-20,600.4,600.4,588.88,588.88,22451
2019-03-21,588.88,593.58,585.98,585.98,22062
2019-03-22,585.98,586.24,580.33,582.34,107214
2019-03-25,582.34,588.63,582.3,582.8,90877
2019-03-26,582.8,583.04,578.37,578.37,94728
2019-03-27,578.37,580.07,578.37,578.77,280769
2019-03-28,578.77,579.17,573.04,574.39,138121
2019-03-29,574.39,584.48,574.39,583.87,112167
2019-04-01,583.87,584.12,574.52,580.9,81845
2019-04-02,580.9,582.38,578.05,579.75,88714
2019-04-03,579.75,582.07,578.81,581.9,112858
2019-04-04,581.9,586.93,579.77,581.07,947114
2019-04-05,581.07,584.02,575.85,580.19,50528
2019-04-08,580.19,583.3,576.61,583.3,59857
2019-04-09,583.3,583.3,576.58,576.58,88484
2019-04-10,576.58,583.57,574.05,583.32,118303
2019-04-11,583.32,583.91,571.48,579.03,300188
2019-04-12,579.03,579.03,573.13,575.13,206310
2019-04-15,575.13,576.48,573.52,575.43,135255
2019-04-16,575.43,577.65,574.81,575.65,102424
2019-04-17,575.65,576.52,573.62,575.51,38261
2019-04-18,575.51,578.3,575.29,575.29,149060
2019-04-23,575.29,575.29,568.86,570.6,76113
2019-04-24,570.6,571.13,568.4,569.65,82577
2019-04-25,569.65,573.77,565.11,573.77,76029
2019-04-30,573.77,576.36,570.84,575.06,46738
2019-05-02,575.06,576.18,569.4,572.12,73405
2019-05-03,572.12,572.42,570,571.3,114135
2019-05-07,571.3,572.15,566.92,567.7,83180
2019-05-08,567.7,569.7,566.97,566.97,13474
2019-05-09,566.97,569.4,566.21,568.88,319065
2019-05-10,568.88,571.54,564.7,571.54,589400
2019-05-13,571.54,571.67,567.25,567.25,120128
2019-05-14,567.25,568.49,560.22,563.42,402891
2019-05-15,563.42,566.61,560.05,566.36,280640
2019-05-16,566.36,569.12,566.36,569.12,121783
2019-05-17,569.12,569.61,563.77,568.87,209539
2019-05-20,568.87,570.28,566.52,569.37,56035
2019-05-21,569.37,569.5,565.31,568.83,33730
2019-05-22,568.83,573.5,568.83,572.95,49561
2019-05-23,572.95,574.11,571.63,573.51,11853
2019-05-27,573.51,574.11,572.37,572.37,59247
2019-05-28,572.37,572.52,564.99,571.8,93947
2019-05-29,571.8,572.85,570.1,572.56,188977
2019-05-30,572.56,582.14,571.48,582.14,57632
2019-05-31,582.14,582.53,578.65,582.48,77479
2019-06-03,582.48,582.48,576.89,580.39,71998
2019-06-04,580.39,580.85,577.08,580.11,97059
2019-06-05,580.11,583.09,577.63,577.63,42532
2019-06-06,577.63,579.9,575.87,579.9,162023
2019-06-07,579.9,580.66,576.48,576.48,69158
2019-06-10,576.48,581.37,576.43,581.37,28158
2019-06-11,581.37,581.86,577.91,580.34,50970
2019-06-12,580.34,583.94,576.43,578.63,151069
2019-06-13,578.63,578.81,574.87,578.71,65035
2019-06-14,578.71,580.19,578,578,343784
2019-06-17,578,580.93,575.29,577.21,298103
2019-06-18,577.21,578.67,574.64,578.05,45301
2019-06-19,578.05,579.98,577.91,579.98,15289
2019-06-20,579.98,579.98,577.55,577.7,13572
2019-06-21,577.7,578.86,574.88,578.86,72133
2019-06-24,578.86,582.66,578.27,580.11,3955
2019-06-25,580.11,581.38,574.94,575.34,53926
2019-06-26,575.34,578.33,573.26,577.64,48713
2019-06-27,577.64,581.94,577.64,581.94,68435
2019-06-28,581.94,587.81,580.92,587.81,51457
2019-07-01,587.81,587.81,582.79,582.79,25235
2019-07-02,582.79,584.84,580.64,581.74,250224
2019-07-03,581.74,584.24,580.77,581.48,50206
2019-07-04,581.48,584.02,579.91,582.29,19100
2019-07-05,582.29,583.19,580.64,580.7,25084
2019-07-08,580.7,582.98,573.45,582.98,53147
2019-07-09,582.98,582.98,578.63,578.63,462440
2019-07-10,578.63,581.45,578.45,580.64,40292
2019-07-11,580.64,583.74,580.64,583.45,46394
2019-07-12,583.45,584.49,580.99,583.78,56796
2019-07-15,583.78,584.66,578.61,579.84,32191
2019-07-16,579.84,579.84,576.32,578.55,35216
2019-07-17,578.55,578.55,576.23,577.28,40148
2019-07-18,577.28,577.4,574.97,577,156154
2019-07-19,577,584.59,577,582.56,196132
2019-07-22,582.56,582.56,579.38,579.47,125383
2019-07-23,579.47,581.11,579.15,579.15,37189
2019-07-24,579.15,582.15,577.91,580.99,96061
2019-07-25,580.99,582.55,579.14,580.6,68445
2019-07-26,580.6,585.8,580.6,584.03,76857
2019-07-29,584.03,586.79,582.48,583.5,307813
2019-07-30,583.5,583.81,581.06,581.48,384757
2019-07-31,581.48,584.42,576.79,580.68,30779
2019-08-01,580.68,582.31,579.53,581.48,38423
2019-08-02,581.48,582.4,579.66,580.08,172507
2019-08-05,580.08,581.97,580.08,581.39,21860
2019-08-06,581.39,582.27,579.51,579.95,24360
2019-08-07,579.95,581.31,579.12,579.12,47345
2019-08-08,579.12,584.35,579.04,583.82,75571
2019-08-09,583.82,585.74,582.52,583.63,21950
2019-08-12,583.63,583.79,581.9,581.9,166523
2019-08-13,581.9,582.49,581.45,582.16,57029
2019-08-14,582.16,583.56,577.65,582.55,206255
2019-08-15,582.55,582.55,575.13,578.64,39948
2019-08-16,578.64,579.02,572.95,575.1,40365
2019-08-19,575.1,575.28,572.26,575.28,32689
2019-08-20,575.28,575.79,574.8,575.65,33535
2019-08-21,575.65,580.17,575.65,579.56,59881
2019-08-22,579.56,579.56,573.86,574.7,269098
2019-08-23,574.7,577.02,574.31,576.43,121031
2019-08-26,576.43,577.97,574.54,574.66,156390
2019-08-27,574.66,574.79,572.05,572.87,72234
2019-08-28,572.87,573.11,566.45,566.45,195348
2019-08-29,566.45,570.53,565.8,570.53,551106
2019-08-30,570.53,571.23,567.45,567.45,294665
2019-09-02,567.45,570.65,567.45,569.92,113570
2019-09-03,569.92,571.8,568.95,571.8,43561
2019-09-04,571.8,573.23,568.81,573.23,29938
2019-09-05,573.23,575.02,573.23,574.17,48784
2019-09-09,574.17,574.9,571.23,573.7,53948
2019-09-10,573.7,576.37,572.59,576.29,90949
2019-09-11,576.29,578.22,571.93,578.22,85522
2019-09-12,578.22,579.16,575.44,578.01,227033
2019-09-13,578.01,578.65,575.63,578.65,45472
2019-09-16,578.65,581.34,576.88,580.02,92641
2019-09-17,580.02,580.59,576.27,578.97,397415
2019-09-18,578.97,581.8,576.94,580.65,242105
2019-09-19,580.65,581.51,576.55,578.99,589379
2019-09-20,578.99,580.13,571.6,572.86,210102
2019-09-24,572.86,574.47,570.48,572.2,18743
2019-09-25,572.2,573.64,566.24,573.64,551893
2019-09-26,573.64,573.68,567.46,573.68,59489
2019-09-27,573.68,574.6,568.82,574.6,14256
2019-09-30,574.6,574.6,568,570.58,561442
2019-10-01,570.58,570.8,568.19,569.32,107128
2019-10-02,569.32,569.32,561.25,568.53,105811
2019-10-03,568.53,568.53,562.22,565.9,27086
2019-10-04,565.9,565.9,556.79,563.02,35143
2019-10-07,563.02,563.51,560.12,563.12,30647
2019-10-08,563.12,564.35,557.71,561.05,29751
2019-10-09,561.05,562.63,558.38,559.26,27786
2019-10-10,559.26,559.26,556.97,557.44,21126
2019-10-11,557.44,562.53,556.83,562.11,43796
2019-10-14,562.11,563.05,560.27,561.77,87944
2019-10-15,561.77,561.84,560.65,561.47,18734
2019-10-16,561.47,561.47,558.95,560.07,36534
2019-10-17,560.07,563.79,558.97,563.67,50421
2019-10-18,563.67,565.47,562.33,564.83,53685
2019-10-21,564.83,565.19,560.35,565.19,20939
2019-10-22,565.19,565.46,563.59,564.22,23937
2019-10-23,564.22,564.6,559.03,559.56,63849
2019-10-24,559.56,561,558.35,561,33951
2019-10-25,561,562.83,559.83,561.41,179479
2019-10-28,561.41,562.08,558.54,560.16,40715
2019-10-29,560.16,561.05,555.86,556.28,41525
2019-10-30,556.28,556.69,553.81,555.86,269783
2019-10-31,555.86,559.22,555.45,556.84,30235
2019-11-01,556.84,556.84,554.45,554.64,321722
2019-11-04,554.64,556.4,553.61,554.9,49128
2019-11-05,554.9,554.9,552.75,553.06,523666
2019-11-06,553.06,558.2,553.06,557.83,33718
2019-11-07,557.83,559.05,557.11,558.87,28654
2019-11-08,558.87,560.59,558.64,560.59,116256
2019-11-11,560.59,560.84,553.49,557.77,22542
2019-11-12,557.77,558.86,556.75,558.24,27549
2019-11-13,558.24,559.04,557.29,558.73,72581
2019-11-14,558.73,558.8,556.54,558.8,87537
2019-11-15,558.8,558.8,551.27,553.88,62797
2019-11-18,553.88,556.13,553.25,555.77,65079
2019-11-19,555.77,555.97,552.95,554.4,90765
2019-11-20,554.4,554.59,549.93,550.98,429840
2019-11-21,550.98,551.15,549.75,550,129280
2019-11-22,550,551.22,549.58,551.22,14559
2019-11-25,551.22,551.22,547.41,548.62,49765
2019-11-26,548.62,548.62,545.63,545.79,29865
2019-11-27,545.79,545.79,542.48,543.98,86537
2019-11-28,543.98,543.98,542.61,543.36,33454
2019-11-29,543.36,548.01,542.36,546.57,557003
2019-12-02,546.57,548.08,545.95,547.82,1618665
2019-12-03,547.82,548.08,541.75,544.24,617626
2019-12-04,544.24,544.24,541.17,543.56,27271
2019-12-05,543.56,544.28,542.16,544.03,139594
2019-12-06,544.03,546.75,542.65,546.61,90258
2019-12-09,546.61,547.84,543.89,547.84,44698
2019-12-10,547.84,548.09,543.48,546.07,73692
2019-12-11,546.07,546.17,542.45,542.96,612685
2019-12-12,542.96,543.53,541.45,543.5,873917
2019-12-13,543.5,543.92,542.2,543.92,85015
2019-12-16,543.92,545.85,541.71,545.85,591361
2019-12-17,545.85,547.1,541.34,541.34,482667
2019-12-18,541.34,548.29,539.89,548.04,130039
2019-12-19,548.04,555.23,546.77,555.23,386105
2019-12-20,555.23,559.9,548.24,548.24,541172
2019-12-23,548.24,564.89,548.01,562.96,304651
2019-12-27,562.96,566.7,561.09,561.73,72885
2019-12-30,561.73,570.19,560.38,568.14,279956
2020-01-02,568.14,569.62,564.52,568.25,36456
2020-01-03,568.25,568.9,566.1,568.6,75278
2020-01-06,568.6,571.2,568.6,570.65,639070
2020-01-07,570.65,572.42,566.17,566.17,244658
2020-01-08,566.17,580.86,566.17,575.75,548144
2020-01-09,575.75,578.68,573.95,577.72,500389
2020-01-10,577.72,579.24,576.15,579.24,137371
2020-01-13,579.24,579.35,576.59,578.16,142004
2020-01-14,578.16,580.47,577.04,580.1,273659
2020-01-15,580.1,581.61,578.8,581.34,82905
2020-01-16,581.34,582.44,580.41,581.81,63564
2020-01-17,581.81,583.44,579.6,580.1,130788
2020-01-20,580.1,586.33,580.1,585.73,107096
2020-01-21,585.73,586.55,582.89,585.28,79538
2020-01-22,585.28,586.39,584.16,584.9,43879
2020-01-23,584.9,584.94,583.1,583.41,132373
2020-01-24,583.41,584.16,581.47,582.81,65115
2020-01-27,582.81,582.81,579.49,579.49,48195
2020-01-28,579.49,579.49,571.85,578.05,649705
2020-01-29,578.05,580.36,572.68,576.51,143974
2020-01-30,576.51,577.7,572.99,574.27,73001
2020-01-31,574.27,576.28,571.4,575.87,225354
2020-02-03,575.87,575.87,573.13,573.96,29034
2020-02-04,573.96,575.15,569.6,575.15,28939
2020-02-05,575.15,575.15,570.36,570.36,40263
2020-02-06,570.36,573.62,565.22,570.05,106905
2020-02-07,570.05,570.87,569.1,569.62,37428
2020-02-10,569.62,573.02,568.1,570.42,67290
2020-02-11,570.42,572.3,569.95,570.67,752360
2020-02-12,570.67,572.95,568.67,568.67,36694
2020-02-13,568.67,570.15,562.67,563.46,160322
2020-02-14,563.46,563.93,558.5,558.7,128407
2020-02-17,558.7,560.47,556.77,560.47,341807
2020-02-18,560.47,560.47,547.81,550.97,253088
2020-02-19,550.97,555.85,548,548.91,213027
2020-02-20,548.91,549.73,546.57,548.03,255333
2020-02-21,548.03,553.23,547.6,552.24,28646
2020-02-24,552.24,552.24,544.51,550.44,153013
2020-02-25,550.44,550.44,543.09,545.01,335744
2020-02-26,545.01,546.96,538.79,546.39,72920
2020-02-27,546.39,548.71,544.08,548.71,213232
2020-02-28,548.71,550.25,521.86,550.25,478523
2020-03-02,550.25,555.77,544.31,546.75,160921
2020-03-04,546.75,547.85,536.97,543.21,344230
2020-03-05,543.21,543.34,534.97,536.4,194645
2020-03-06,536.4,537.09,529.91,529.93,155268
2020-03-09,529.93,529.93,474.03,475.63,1486649
2020-03-10,475.63,494.81,475.63,494.81,1638560
2020-03-11,494.81,495.43,489.51,495.12,340581
2020-03-12,495.12,495.12,453.69,457.61,1113260
2020-03-13,457.61,462.15,422.47,447.95,1045642
2020-03-16,447.95,447.95,418.42,423.96,565458
2020-03-17,423.96,424.92,410.98,422.4,857048
2020-03-18,422.4,424.57,413.61,416.39,491818
2020-03-19,416.39,419.06,404.37,405.8,456049
2020-03-20,405.8,421.25,404.91,413.03,483566
2020-03-23,413.03,413.68,401.19,406.9,256199
2020-03-24,406.9,419.96,406.9,418.88,266458
2020-03-25,418.88,433.69,418.88,426.13,451475
2020-03-26,426.13,426.19,420.49,423.07,143111
2020-03-27,423.07,426.48,420.75,421.68,210583
2020-03-30,421.68,421.68,413.34,420.07,102033
2020-03-31,420.07,423.74,419.35,419.35,182848
2020-04-01,419.35,419.35,415.76,417.64,86815
2020-04-02,417.64,424.7,416.25,421.69,214290
2020-04-03,421.69,423.48,418.92,423.34,152409
2020-04-06,423.34,429.76,423.34,427.78,165516
2020-04-07,427.78,437.36,427.78,433.39,357526
2020-04-08,433.39,435.55,431.58,435.55,118454
2020-04-09,435.55,445.48,435.5,445.43,325706
2020-04-14,445.43,459.55,445.43,459.55,273379
2020-04-15,459.55,461.23,452,453.2,394482
2020-04-16,453.2,462.15,439.2,447.27,728242
2020-04-21,447.27,447.27,424.74,429.12,438896
2020-04-22,429.12,437.59,429.12,435.38,177811
2020-04-23,435.38,445.26,435.38,442.63,401105
2020-04-24,442.63,450.38,442.63,448.61,140381
2020-04-27,448.61,452.34,443.48,445.33,368141
2020-04-28,445.33,448.2,444.24,447.7,228474
2020-04-29,447.7,449.39,444.45,449.39,246910
2020-04-30,449.39,449.6,446.4,447.45,82095
2020-05-04,447.45,448.43,445.57,447.74,54070
2020-05-05,447.74,448.93,445.59,448.37,218239
2020-05-07,448.37,448.94,444.07,446.95,54654
2020-05-08,446.95,449,444.71,448.82,54941
2020-05-11,448.82,450.49,447.53,449.77,85178
2020-05-12,449.77,452.46,449.34,451.78,213050
2020-05-13,451.78,452.98,448.91,452.98,68238
2020-05-14,452.98,452.98,447.03,449.51,56412
2020-05-15,449.51,450.82,448.29,450.13,82978
2020-05-18,450.13,451.49,446.84,449.75,96258
2020-05-19,449.75,451.33,449.51,451.33,54409
2020-05-20,451.33,451.33,445.1,449.45,194431
2020-05-21,449.45,449.56,447.07,449.56,58466
2020-05-22,449.56,450.32,448.66,450.22,30535
2020-05-26,450.22,451.56,448.3,451.56,44288
2020-05-27,451.56,452.92,448.78,452.92,196715
2020-05-28,452.92,454.73,452.47,453.76,416263
2020-05-29,453.76,453.76,448.25,452.71,105264
2020-06-01,452.71,472.11,448.84,461.06,209075
2020-06-02,461.06,461.57,458.03,461.03,42305
2020-06-03,461.03,461.26,458.05,458.87,117166
2020-06-04,458.87,462.1,456.12,462.1,117149
2020-06-05,462.1,467.45,460.96,467.21,118179
2020-06-08,467.21,468.8,463.31,465.84,243498
2020-06-09,465.84,466.2,464,465.68,60957
2020-06-10,465.68,465.68,461.15,462.28,143285
2020-06-11,462.28,463.49,451.22,452.47,101701
2020-06-12,452.47,456.94,447.96,456.39,610679
2020-06-15,456.39,458.81,455.46,458.81,125688
2020-06-16,458.81,460.07,457.53,457.53,206877
2020-06-17,457.53,459.46,457.35,459.46,248942
2020-06-18,459.46,459.46,457.1,459.09,15534
2020-06-19,459.09,459.87,458.08,459.87,40433
2020-06-22,459.87,459.87,455.86,457.22,197319
2020-06-23,457.22,457.71,455,455.12,54494
2020-06-24,455.12,455.87,454.75,455.24,60027
2020-06-25,455.24,457.94,452.72,456.02,232864
2020-06-26,456.02,456.02,452.44,455.15,80737
2020-06-29,455.15,455.65,453.92,453.92,78523
2020-06-30,453.92,454.03,450.64,453.26,91164
2020-07-01,453.26,454.1,451.28,453.03,29357
2020-07-02,453.03,453.03,450.6,452.52,74535
2020-07-03,452.52,453.64,449.07,449.82,84947
2020-07-06,449.82,450.33,446.76,447.12,69395
2020-07-07,447.12,447.12,445.83,446.22,128859
2020-07-08,446.22,450.48,446.22,448.19,38726
2020-07-09,448.19,448.99,444.02,445.52,69271
2020-07-10,445.52,446.22,443.41,444.23,48394
2020-07-13,444.23,444.57,440.98,443.73,33419
2020-07-14,443.73,444.25,441.28,441.32,208409
2020-07-15,441.32,445.27,441.04,442.17,17715
2020-07-16,442.17,444.77,441.6,444.77,17890
2020-07-17,444.77,445.43,441.62,442.27,22777
2020-07-20,442.27,442.27,440.92,442.02,160695
2020-07-21,442.02,442.02,441,441.46,13529
2020-07-22,441.46,441.6,438.14,439.71,38034
2020-07-23,439.71,440.63,437.88,440.63,42982
2020-07-24,440.63,440.63,438.34,440.18,33280
2020-07-27,440.18,441.78,439.87,439.88,42570
2020-07-28,439.88,440.35,437.94,438.22,37826
2020-07-29,438.22,438.64,437.69,438.16,53512
2020-07-30,438.16,441.76,438.16,439.6,28092
2020-07-31,439.6,440.59,436.07,436.45,44325
2020-08-03,436.45,437.61,436.31,436.59,63644
2020-08-04,436.59,437.24,435.05,436.91,54301
2020-08-05,436.91,436.91,431.61,434.56,62975
2020-08-06,434.56,434.87,432.28,433.08,100015
2020-08-07,433.08,434.71,430.08,430.87,53950
2020-08-10,430.87,432.04,429.53,431.99,121664
2020-08-11,431.99,435.62,431.99,435.62,130139
2020-08-12,435.62,436.15,434.51,435.59,46813
2020-08-13,435.59,437.06,433.94,435.61,13323
2020-08-14,435.61,435.61,433.21,433.21,28710
2020-08-17,433.21,433.71,432.06,433.61,104190
2020-08-18,433.61,433.74,433.02,433.44,59578
2020-08-19,433.44,434.5,433.41,434.46,28799
2020-08-20,434.46,438.54,434.4,435.81,48556
2020-08-21,435.81,437.37,434.09,435.14,75322
2020-08-24,435.14,436.05,433.9,435.17,88922
2020-08-25,435.17,437.27,432.04,433.71,268426
2020-08-26,433.71,437.61,433.71,437.61,159806
2020-08-27,437.61,437.61,429.46,430.86,77015
2020-08-28,430.86,432.71,428.77,432.51,81729
2020-08-31,432.51,434.21,431.15,434.21,160106
2020-09-01,434.21,435.52,430.87,430.87,676235
2020-09-02,430.87,434.02,429.98,431.75,57463
2020-09-03,431.75,434.92,431.52,434.77,50281
2020-09-04,434.77,435.73,433.29,435.11,63790
2020-09-08,435.11,435.11,430.62,434.26,102360
2020-09-09,434.26,435.21,433.87,435.07,167657
2020-09-10,435.07,435.54,428.97,430.51,159575
2020-09-11,430.51,431.95,430.09,431.95,73268
2020-09-14,431.95,431.95,429.99,430.91,127691
2020-09-15,430.91,431.02,428.75,430.66,46713
2020-09-16,430.66,430.66,428.95,429.81,57125
2020-09-17,429.81,430.87,428.65,429.6,363537
2020-09-18,429.6,430.19,424.97,424.97,352043
2020-09-21,424.97,425.2,421.05,423.59,384689
2020-09-23,423.59,426.36,423.31,425.11,121261
2020-09-24,425.11,425.44,423.98,425.21,524623
2020-09-25,425.21,425.21,421.05,422.58,672107
2020-09-28,422.58,426.5,422.5,426.43,185411
2020-09-29,426.43,427.43,423.92,426.9,232590
2020-09-30,426.9,427.86,424.26,427.55,77638
2020-10-01,427.55,428.31,425.54,425.63,100744
2020-10-02,425.63,425.63,419.67,420.33,242070
2020-10-05,420.33,422.36,419.77,421.91,41391
2020-10-06,421.91,422.25,421.91,422.19,84970
2020-10-07,422.19,422.19,420.9,422,62584
2020-10-08,422,423.46,421.05,421.65,164105
2020-10-09,421.65,425.19,421.65,423.27,167661
2020-10-12,423.27,426.37,422.8,425.93,343247
2020-10-13,425.93,427.97,421.95,424.46,182430
2020-10-14,424.46,426.1,422.5,425.96,94036
2020-10-15,425.96,426.22,424.46,425.35,150942
2020-10-16,425.35,429.83,425.35,429.83,120381
2020-10-19,429.83,430.24,428.2,428.97,81383
2020-10-20,428.97,429.03,427.6,428.07,229167
2020-10-21,428.07,428.16,425.32,428,119880
2020-10-22,428,429.9,427.4,429.66,94471
2020-10-23,429.66,429.81,427.07,427.07,282330
2020-10-26,427.07,430.7,426.87,429.72,77209
2020-10-27,429.72,429.97,425.64,426.4,103417
2020-10-28,426.4,426.68,422.83,423.69,326413
2020-10-29,423.69,425,420.72,424.09,221469
2020-10-30,424.09,427.94,423.95,427.94,162218
2020-11-02,427.94,430.14,426.69,429.38,164143
2020-11-03,429.38,429.77,425.17,427.36,361066
2020-11-04,427.36,428.34,426.98,427.69,26590
2020-11-05,427.69,428.82,425.55,425.91,73796
2020-11-06,425.91,425.97,423.74,424.94,131368
2020-11-09,424.94,428.06,423.46,425.96,121079
2020-11-10,425.96,428.75,424.29,428.62,112816
2020-11-11,428.62,429.16,427.26,428.63,106318
2020-11-12,428.63,429.01,426.26,428.07,237809
2020-11-13,428.07,428.07,425.13,425.62,91704
2020-11-16,425.62,426.64,422.21,422.84,144546
2020-11-17,422.84,425.65,422.23,425.65,88103
2020-11-18,425.65,426.53,425.07,425.66,32384
2020-11-19,425.66,425.66,421.22,422.86,55288
2020-11-20,422.86,426.55,422.59,426.4,37400
2020-11-23,426.4,427.67,422.43,424.42,56494
2020-11-24,424.42,424.87,419.02,424.87,250551
2020-11-25,424.87,425.5,421.53,422.39,122052
2020-11-26,422.39,425.9,422.15,424.62,142187
2020-11-27,424.62,425.7,423.92,425.7,36338
2020-11-30,425.7,425.92,422.62,423.33,306851
2020-12-01,423.33,427.87,420.98,427.87,1169831
2020-12-02,427.87,430.49,425.21,427.28,2678539
2020-12-03,427.28,428.04,425.1,426.91,114037
2020-12-04,426.91,429.66,426.49,429.25,451167
2020-12-07,429.25,433.18,427.11,433.18,460603
2020-12-08,433.18,437.52,431.07,435.29,291419
2020-12-09,435.29,437.44,433.92,437.44,86892
2020-12-10,437.44,437.99,435.24,436.78,140287
2020-12-11,436.78,440.44,434.61,438.45,115908
2020-12-14,438.45,439.68,435.88,438.26,183127
2020-12-15,438.26,438.67,434.79,437.68,119245
2020-12-16,437.68,439.89,435.91,439.89,136384
2020-12-17,439.89,441.74,438.23,439.59,121428
2020-12-18,439.59,442.3,436.69,442.3,77576
2020-12-21,442.3,443.48,438.86,441.78,237562
2020-12-22,441.78,443.55,440.34,443.12,133330
2020-12-23,443.12,445.3,441.82,444.67,93049
2020-12-29,444.67,447.22,443.29,446.79,277737
2020-12-30,446.79,448.93,446.36,447.53,34061
2021-01-04,447.53,448.55,443.54,446.94,79608
2021-01-05,446.94,449.69,446.23,449.47,113855
2021-01-06,449.47,449.69,446.97,447.45,261098
2021-01-07,447.45,451.16,446.73,449.88,158715
2021-01-08,449.88,452.31,449.02,451.31,191688
2021-01-11,451.31,453.92,450.2,453.92,108172
2021-01-12,453.92,457.64,452.5,452.5,92278
2021-01-13,452.5,454.77,452.14,454.77,83567
2021-01-14,454.77,457.4,453.82,457.4,306806
2021-01-15,457.4,466.72,457.4,465.71,442742
2021-01-18,465.71,470.55,464.88,470.35,271860
2021-01-19,470.35,477.49,470.35,476.94,221493
2021-01-20,476.94,496.27,475.89,488.73,343343
2021-01-21,488.73,500.01,488.73,499.85,417706
2021-01-22,499.85,502.3,481.27,502.3,317322
2021-01-25,502.3,504.51,501.25,503.37,156978
2021-01-26,503.37,506.25,503.03,504.69,205627
2021-01-27,504.69,507.17,504.23,506.98,186452
2021-01-28,506.98,506.98,498.9,498.9,107238
2021-01-29,498.9,502.31,497.43,499.38,56128
2021-02-01,499.38,499.38,495.81,497.38,66272
2021-02-02,497.38,500.78,496.02,500.3,61005
2021-02-03,500.3,502.96,500.3,502.5,97666
2021-02-04,502.5,504.06,491.7,498.34,110181
2021-02-05,498.34,498.66,492.93,494.51,20411
2021-02-08,494.51,496.75,494.39,494.39,37042
2021-02-09,494.39,496.3,492.61,496.3,51691
2021-02-10,496.3,497.45,493.23,494.34,44964
2021-02-11,494.34,496.68,489.94,491.21,86623
2021-02-12,491.21,497.32,491.21,496.75,216275
2021-02-15,496.75,498.8,490.32,494.79,36191
2021-02-16,494.79,499.09,494.79,499.09,56315
2021-02-17,499.09,499.99,498.1,499.76,92832
2021-02-18,499.76,501.61,498.52,500.53,132981
2021-02-19,500.53,501.5,498.43,501.36,46561
2021-02-22,501.36,501.36,497.2,498.45,139563
2021-02-23,498.45,501.29,494.22,497.65,53790
2021-02-24,497.65,499.6,495.3,498.02,38993
2021-02-25,498.02,498.32,494.36,497.92,51070
2021-02-26,497.92,498.31,495.58,495.58,266935
2021-03-01,495.58,502.34,495.58,502.34,44225
2021-03-02,502.34,502.34,497.25,498.53,132019
2021-03-04,498.53,498.53,491.1,495.18,85664
2021-03-05,495.18,495.18,491.21,493.78,55899
2021-03-08,493.78,494.57,491.44,494.08,70937
2021-03-09,494.08,494.08,487.06,488.05,284975
2021-03-10,488.05,490.32,486.9,487.49,71094
2021-03-11,487.49,492.82,487.34,492.44,165379
2021-03-12,492.44,492.44,490.12,491.26,145522
2021-03-15,491.26,492.66,486.57,488.47,71883
2021-03-16,488.47,492.71,487.77,491.55,62275
2021-03-17,491.55,494.26,491.55,493.84,91207
2021-03-18,493.84,495.94,492.26,493.48,86307
2021-03-19,493.48,493.48,489.87,491.03,27518
2021-03-22,491.03,491.93,490.36,490.36,122609
2021-03-23,490.36,493.14,489.98,492.68,95071
2021-03-24,492.68,494.53,490.78,494.29,71791
2021-03-25,494.29,495.9,492.43,495.55,116386
2021-03-26,495.55,499.91,493.47,499.91,209457
2021-03-29,499.91,501.68,496.23,500.24,197570
2021-03-30,500.24,501.71,496.85,500.02,86962
2021-03-31,500.02,502.28,499.34,502.28,88587
2021-04-01,502.28,502.37,499.11,499.98,1761399
2021-04-06,499.98,501.58,497.43,501.51,284829
2021-04-07,501.51,505.09,500.88,503.78,152964
2021-04-08,503.78,509.03,502.44,508.66,221144
2021-04-09,508.66,509.7,503.1,504.28,59530
2021-04-12,504.28,508.23,502.32,507.86,98602
2021-04-13,507.86,509.94,504.98,506.5,140797
2021-04-14,506.5,508.53,504.5,506.32,1724948
2021-04-15,506.32,514.3,505.75,514.3,164865
2021-04-16,514.3,516.12,513.09,513.66,322084
2021-04-19,513.66,521.48,513.57,520.57,182665
2021-04-20,520.57,523.56,520.57,521.54,82068
2021-04-21,521.54,522.55,518.84,521.7,182853
2021-04-22,521.7,521.7,518.57,519.18,234326
2021-04-23,519.18,519.93,517.12,519.93,145006
2021-04-26,519.93,522.27,519.4,519.88,129748
2021-04-27,519.88,523.84,519.48,522.41,86671
2021-04-28,522.41,523.94,519.91,523.94,72573
2021-04-29,523.94,524.72,520.1,522.39,36343
2021-05-05,522.39,523.47,521.76,522.74,197946
2021-05-07,522.74,522.74,516.63,518.05,498982
2021-05-10,518.05,520.63,517.25,519.87,193838
2021-05-11,519.87,520.74,514.37,515.34,702677
2021-05-12,515.34,518.46,514.52,517.68,211657
2021-05-13,517.68,519.91,515.85,519.91,85760
2021-05-14,519.91,522.39,517.97,522.39,124690
2021-05-17,522.39,524.33,517.44,520.95,168524
2021-05-18,520.95,521.64,519.54,519.93,208741
2021-05-19,519.93,525.36,519.93,524.5,393407
2021-05-20,524.5,525.61,521.9,524.43,331198
2021-05-21,524.43,534.08,524.3,534.08,126649
2021-05-25,534.08,534.56,531.27,532.52,150480
2021-05-26,532.52,533.64,529.75,531.89,75691
2021-05-27,531.89,533.38,530.15,531.57,122833
2021-05-28,531.57,531.57,527.46,528.59,774088
2021-05-31,528.59,528.87,526.06,527.61,124490
2021-06-01,527.61,529.91,525.89,529.62,99862
2021-06-02,529.62,535.18,529.43,534.77,487128
2021-06-03,534.77,542.08,534.77,541.27,54507
2021-06-04,541.27,541.89,538.33,540.64,134659
2021-06-07,540.64,541.23,536.2,536.2,1057015
2021-06-08,536.2,538.93,535.17,535.17,77286
2021-06-09,535.17,538.74,533.55,538.12,43785
2021-06-10,538.12,542.53,536.83,541.56,176499
2021-06-11,541.56,545.6,541.56,542.48,151387
2021-06-14,542.48,547.44,541.86,544.7,105526
2021-06-15,544.7,551.1,543.97,547.41,101463
2021-06-16,547.41,549.99,546.9,548,47677
2021-06-17,548,551.32,548,550.74,59377
2021-06-18,550.74,551.89,548.58,551.89,74608
2021-06-21,551.89,557.84,551.89,557.84,463084
2021-06-22,557.84,558.94,550.21,550.21,283424
2021-06-23,550.21,557.96,548.83,550.18,198276
2021-06-24,550.18,558.39,550.18,554.54,72475
2021-06-25,554.54,558.24,554.54,556.03,72475
2021-06-28,556.03,556.34,551.78,556.14,185400
2021-06-29,556.14,556.5,550.36,550.36,60720
2021-06-30,550.36,557.69,549.61,557.69,183661
2021-07-01,557.69,557.69,554.72,555.62,42429
2021-07-02,555.62,556.43,550.7,550.76,99871
2021-07-05,550.76,552.02,543.01,552.02,407616
2021-07-06,552.02,552.21,543.88,548.43,98517
2021-07-07,548.43,554.21,548.43,553.86,114504
2021-07-08,553.86,557.46,553.86,555.09,101372
2021-07-09,555.09,567.26,555.09,561.27,132966
2021-07-12,561.27,563.91,560.3,563.91,230743
2021-07-13,563.91,566.48,562.46,565.86,211020
2021-07-14,565.86,567.39,561.35,563.4,100797
2021-07-15,563.4,565.86,563,564.18,97087
2021-07-16,564.18,566.63,564.04,566.04,19241
2021-07-19,566.04,569.29,563.11,563.26,68821
2021-07-20,563.26,566.7,562.79,563.86,139070
2021-07-21,563.86,567.03,561.82,563.18,63912
2021-07-22,563.18,566.6,559.95,559.95,87922
2021-07-23,559.95,565.15,559.12,564.77,59175
2021-07-26,564.77,568.39,564.53,568.39,162545
2021-07-27,568.39,568.39,563.47,563.76,136077
2021-07-28,563.76,572.55,563.76,572.22,67610
2021-07-29,572.22,572.34,568.81,570.87,81149
2021-07-30,570.87,572.27,569.49,570.44,87420
2021-08-02,570.44,573.3,570.44,572.65,55285
2021-08-03,572.65,575.63,570.15,575.63,114953
2021-08-04,575.63,575.63,572.78,573.39,203574
2021-08-05,573.39,578.43,573.14,578.38,129476
2021-08-06,578.38,581.14,577.23,580.27,144372
2021-08-09,580.27,581.09,575.71,580.86,107200
2021-08-10,580.86,581.2,578.5,579.99,92215
2021-08-11,579.99,581.9,578.18,579.5,423916
2021-08-12,579.5,583.64,578.77,583.64,65245
2021-08-13,583.64,585.24,581.04,582.59,51317
2021-08-16,582.59,586.75,581.81,583.37,87172
2021-08-17,583.37,583.37,567.43,571.9,172159
2021-08-18,571.9,579.78,569.49,579.67,90772
2021-08-19,579.67,579.67,569.1,575.55,112943
2021-08-20,575.55,576.49,572.21,572.43,87759
2021-08-23,572.43,572.43,565.93,565.93,87711
2021-08-24,565.93,573.39,565.93,573.39,56790
2021-08-25,573.39,575.78,569.75,570.68,34229
2021-08-26,570.68,571.59,567.49,571.59,95088
2021-08-27,571.59,572.29,565.65,569.8,59865
2021-08-30,569.8,573.45,566.6,572.52,66735
2021-08-31,572.52,572.52,563.45,566.1,89853
2021-09-01,566.1,567.34,562.55,565.11,145113
2021-09-02,565.11,568.31,562.77,562.77,73673
2021-09-03,562.77,565.31,560.71,560.71,362310
2021-09-07,560.71,565.85,560.19,565.4,90570
2021-09-08,565.4,565.71,562.09,565.43,72256
2021-09-09,565.43,566.87,563.45,566.12,20942
2021-09-10,566.12,566.36,561.83,563.08,445066
2021-09-13,563.08,567.45,563.08,565.83,84750
2021-09-14,565.83,566.34,562.85,566.07,79798
2021-09-15,566.07,567.17,559.92,566.9,278068
2021-09-16,566.9,566.9,560.94,561.86,122794
2021-09-17,561.86,562.89,556.43,556.43,514184
2021-09-20,556.43,556.8,552.79,553.69,306400
2021-09-21,553.69,561.52,553.69,560.72,86500
2021-09-23,560.72,562.2,557.51,561.58,1244772
2021-09-24,561.58,564.03,560.18,564.03,434310
2021-09-27,564.03,572.83,564.03,571.8,298562
2021-09-28,571.8,578.84,569.78,570.1,130638
2021-09-29,570.1,581.44,569.31,580.76,439186
2021-09-30,580.76,586.32,579.16,585.36,186662
2021-10-01,585.36,586.62,581.79,581.79,95528
2021-10-04,581.79,581.79,569.64,570.68,123645
2021-10-05,570.68,573.76,568.18,573.55,188583
2021-10-06,573.55,577.7,571.37,573.06,154285
2021-10-07,573.06,574.33,565.63,566.84,66863
2021-10-08,566.84,571.93,566.84,571.93,174869
2021-10-11,571.93,573.99,569.29,570.64,154942
2021-10-12,570.64,570.64,567.19,569.25,84660
2021-10-13,569.25,573.65,567.22,572.57,64316
2021-10-14,572.57,573.37,568.18,572.99,64321
2021-10-15,572.99,575.12,572.18,574.94,35507
2021-10-18,574.94,579.26,574.94,578.72,51852
2021-10-19,578.72,581.31,576.23,581.18,105218
2021-10-20,581.18,581.18,571.19,572.66,47691
2021-10-21,572.66,578.07,571.81,576.1,47837
2021-10-22,576.1,576.93,573.22,574.78,58680
2021-10-25,574.78,581.15,570.13,571.66,146096
2021-10-26,571.66,573.69,568.06,571.9,93126
2021-10-27,571.9,575.78,565.06,575.61,73509
2021-10-28,575.61,577.71,574.83,577.36,49959
2021-10-29,577.36,583.95,577.36,583.95,84781
2021-11-01,583.95,585.9,579.33,583.28,179633
2021-11-02,583.28,590.34,583.28,590.22,65833
2021-11-03,590.22,598.86,587.4,598.86,117055
2021-11-04,598.86,602.57,596.87,599.69,166911
2021-11-05,599.69,607.16,599.69,603.84,122015
2021-11-08,603.84,605.01,598.59,601.44,170943
2021-11-09,601.44,603.18,593.3,598.77,298244
2021-11-10,598.77,604.4,598.15,603.7,88168
2021-11-11,603.7,605.79,598.62,602.87,263447
2021-11-12,602.87,608.55,600.25,608.55,127842
2021-11-15,608.55,610.27,603.95,606.08,165119
2021-11-16,606.08,611.23,599.72,611.23,213085
2021-11-17,611.23,612.13,605.58,608.61,107511
2021-11-18,608.61,608.86,603.75,604.52,88189
2021-11-19,604.52,614.29,601.34,612.08,389610
2021-11-22,612.08,625.94,611.44,621.35,129024
2021-11-23,621.35,626.04,620.42,623.78,210416
2021-11-24,623.78,629.07,620.92,621.07,482997
2021-11-25,621.07,628.33,618.13,627.19,114426
2021-11-26,627.19,627.19,616.22,618.47,180122
2021-11-29,618.47,624.27,615.99,622.22,212123
2021-11-30,622.22,622.72,613.62,622.72,265684
2021-12-01,622.72,622.72,612.04,616.8,9447553
2021-12-02,616.8,621.16,610.81,619.87,1093073
2021-12-03,619.87,625.27,619.78,624.54,494028
2021-12-06,624.54,625.22,616.73,624.64,564701
2021-12-07,624.64,631.16,622.25,627.19,337202
2021-12-08,627.19,627.77,617.81,621.73,210821
2021-12-09,621.73,624.32,616.29,620.39,136994
2021-12-10,620.39,620.39,612.59,613.34,164965
2021-12-13,613.34,615.79,609.48,609.48,386755
2021-12-14,609.48,610.98,599.64,607.97,378390
2021-12-15,607.97,608.92,601.02,608.28,10733821
2021-12-16,608.28,622.32,607.04,622.32,493436
2021-12-17,622.32,625.69,616.5,619.55,99044
2021-12-20,619.55,631.87,613.65,631.87,1061200
2021-12-21,631.87,635.88,630.05,635.57,90686
2021-12-22,635.57,637.16,630.41,631.27,2195189
2021-12-23,631.27,635.81,630.85,633.31,271669
2021-12-29,633.31,641.24,631.04,641.24,122398
2021-12-30,641.24,641.6,627.34,635.68,293343
2022-01-04,635.68,638.74,626.5,634.82,17360
2022-01-05,634.82,643.67,633.49,643.67,55392
2022-01-06,643.67,646.97,642.04,646.97,42695
2022-01-07,646.97,649.13,644.62,647.18,229239
2022-01-10,647.18,649.5,643.93,648.57,453068
2022-01-11,648.57,652.67,646.94,650.71,142481
2022-01-12,650.71,652.62,637.35,647.06,163891
2022-01-13,647.06,649.84,645.51,648.19,48361
2022-01-14,648.19,650.68,634.62,643.66,54770
2022-01-17,643.66,647.35,642.65,646.14,87856
2022-01-18,646.14,646.14,639.08,639.36,170840
2022-01-19,639.36,639.36,628.57,631.58,109530
2022-01-20,631.58,638.86,631.58,634.56,99581
2022-01-21,634.56,635.88,625.21,627.18,219174
2022-01-24,627.18,627.18,605.64,609.94,304957
2022-01-25,609.94,614.93,604.79,613.72,95105
2022-01-26,613.72,618.64,604.28,610.9,115251
2022-01-27,610.9,612.18,606.17,611.71,535221
2022-01-28,611.71,614.69,610.3,614.44,77844
2022-01-31,614.44,620.59,613.71,618.53,142148
2022-02-01,618.53,622.65,617.89,620.33,105999
2022-02-02,620.33,628.09,620.33,625.53,54176
2022-02-03,625.53,627.66,623.82,625.36,67610
2022-02-04,625.36,627.8,621.13,626.52,84748
2022-02-07,626.52,630,626.52,630,43202
2022-02-08,630,632.75,626.92,629.25,105655
2022-02-09,629.25,633.62,623.14,629.29,50290
2022-02-10,629.29,630.76,623.15,623.15,145668
2022-02-11,623.15,623.15,617.08,622.52,110806
2022-02-14,622.52,622.8,613.82,622.07,95851
2022-02-15,622.07,622.07,617.89,621.02,39905
2022-02-16,621.02,624.57,620.48,623.39,60421
2022-02-17,623.39,626.46,620.12,623.99,67388
2022-02-18,623.99,628.62,623.85,624.08,37025
2022-02-21,624.08,624.19,617.93,621.37,79891
2022-02-22,621.37,621.37,608.71,615.11,135792
2022-02-23,615.11,615.11,607.44,607.44,42555
2022-02-24,607.44,607.44,582.03,595.89,564410
2022-02-25,595.89,607.24,594.29,607.24,242776
2022-02-28,607.24,607.67,595.22,595.22,148962
2022-03-01,595.22,601.86,588.97,592.93,78948
2022-03-02,592.93,592.93,584.15,587.48,112985
2022-03-04,587.48,587.48,560.22,574.42,305638
2022-03-07,574.42,574.42,529,538.96,388624
2022-03-08,538.96,548.34,538.13,547.27,107555
2022-03-09,547.27,576.23,546.49,576.23,271772
2022-03-10,576.23,582.47,566.65,570.49,152171
2022-03-11,570.49,580.29,568.95,579.31,201794
2022-03-14,579.31,589.73,579.31,589.73,115286
2022-03-15,589.73,593.61,585.09,590.38,85118
2022-03-16,590.38,593.44,588.15,589.67,271808
2022-03-17,589.67,599.71,588.99,596.56,161893
2022-03-18,596.56,603.7,595.67,601.96,287742
2022-03-21,601.96,601.96,594.87,598.03,105967
2022-03-22,598.03,600.1,595.51,597.16,246873
2022-03-23,597.16,603.56,595.8,600.73,441083
2022-03-24,600.73,600.73,595.66,597.23,139867
2022-03-25,597.23,610.52,595.87,610.52,520448
2022-03-28,610.52,619.93,608.26,610.83,570563
2022-03-29,610.83,618.76,610.83,618.66,510081
2022-03-30,618.66,623.2,618.66,623.2,468357
2022-03-31,623.2,627.59,619.47,626.76,409659
2022-04-01,626.76,636.97,626.76,635.1,366002
2022-04-04,635.1,640.93,635.1,636.2,10172695
2022-04-05,636.2,641.38,636.04,636.04,80061
2022-04-06,636.04,636.67,627.01,627.01,132735
2022-04-07,627.01,627.9,622.93,623.7,91428
2022-04-08,623.7,629.91,623.7,627.55,115160
2022-04-11,627.55,628.66,617.43,621.02,165730
2022-04-12,621.02,622.7,617.21,622.7,210034
2022-04-13,622.7,631.06,621,631.06,57873
2022-04-14,631.06,637.82,630.25,634.32,504403
2022-04-19,634.32,637.08,632.46,637.08,49927
2022-04-20,637.08,637.27,627.33,636.79,83395
2022-04-21,636.79,637.82,633.08,635.25,98005
2022-04-26,635.25,635.25,629.33,630.27,109510
2022-04-27,630.27,630.27,612.1,613.46,160717
2022-04-28,613.46,614.41,610.55,610.55,87596
2022-04-29,610.55,619.6,609.75,619.03,109805
2022-05-03,619.03,619.03,601.15,603.39,161892
2022-05-04,603.39,610.32,601.56,602.52,102858
2022-05-05,602.52,605.42,602.52,605.42,36379
2022-05-09,605.42,605.9,599.96,603.95,78973
2022-05-10,603.95,603.95,596.9,600.53,50295
2022-05-11,600.53,611.4,597.41,608.08,130112
2022-05-12,608.08,610.59,601.72,601.82,293925
2022-05-13,601.82,606.23,599.63,599.63,75353
2022-05-16,599.63,602.25,598.05,600.7,178309
2022-05-17,600.7,609.53,600.33,609.43,160571
2022-05-18,609.43,618.46,609.43,616.05,147649
2022-05-19,616.05,616.05,612.78,613.99,123994
2022-05-20,613.99,620.58,613.99,618.69,84285
2022-05-23,618.69,618.79,612.35,614.46,68530
2022-05-25,614.46,615.26,605.02,608.21,155154
2022-05-26,608.21,610.72,604.97,610.42,138765
2022-05-27,610.42,614.75,610.34,613.62,78212
2022-05-30,613.62,618.05,611.08,612.92,88137
2022-05-31,612.92,622.72,612.92,617.97,109901
2022-06-01,617.97,627.27,617.97,621.96,340721
2022-06-02,621.96,624.51,618.5,618.54,135832
2022-06-03,618.54,621.9,612.61,615.66,62262
2022-06-06,615.66,617.82,610.71,614.45,455720
2022-06-07,614.45,620.8,614.45,618.57,171457
2022-06-08,618.57,623.89,616.15,621.86,99350
2022-06-09,621.86,622.37,618.13,620.31,192687
2022-06-10,620.31,621.79,619.24,620.06,67708
2022-06-13,620.06,620.42,613.71,615.09,477469
2022-06-14,615.09,615.4,608.99,611.38,253606
2022-06-15,611.38,617.95,603.71,611.68,247611
2022-06-16,611.68,615.19,611.68,611.73,115933
2022-06-17,611.73,613.71,605.93,612.79,132105
2022-06-20,612.79,614.53,611.22,612.77,330705
2022-06-21,612.77,616.96,612.27,616.25,119476
2022-06-22,616.25,616.25,608.98,611.79,95637
2022-06-23,611.79,612.04,605.48,606.43,109427
2022-06-24,606.43,614.28,605.6,614.28,145376
2022-06-27,614.28,616.71,613.34,613.67,120947
2022-06-28,613.67,614.51,610.64,611.48,579214
2022-06-29,611.48,614.42,611.1,612.5,296779
2022-06-30,612.5,613.81,611.17,613.21,195994
2022-07-01,613.21,613.64,609.99,609.99,36897
2022-07-04,609.99,612.63,607.51,609.24,18928
2022-07-05,609.24,610.69,609.24,610.1,22998
2022-07-06,610.1,612.33,605.76,612.33,219099
2022-07-07,612.33,613.47,610,610.96,96972
2022-07-08,610.96,615.63,610.18,615.09,79349
2022-07-11,615.09,616.76,607.57,609.69,194985
2022-07-12,609.69,610.22,605.69,606.68,94631
2022-07-13,606.68,611.03,597.08,598.12,319118
2022-07-14,598.12,608.21,598.05,607.3,51674
2022-07-15,607.3,609.46,604.25,606.89,51844
2022-07-18,606.89,608.03,605.01,607.38,176582
2022-07-19,607.38,607.43,602.42,602.58,7286
2022-07-20,602.58,610.33,602.58,609.59,19241
2022-07-21,609.59,609.85,601.53,608.83,332671
2022-07-22,608.83,608.83,598.67,600.63,50176
2022-07-25,600.63,601.53,597.35,597.74,96258
2022-07-26,597.74,607.12,597.4,605.85,55200
2022-07-27,605.85,606.01,603.19,604.98,58366
2022-07-28,604.98,607.2,601.28,602.48,79563
2022-07-29,602.48,602.48,597.52,599.72,86009
2022-08-01,599.72,604.11,599.72,602.07,37175
2022-08-02,602.07,602.78,596.54,596.54,25847
2022-08-03,596.54,600.06,596.54,599.85,50364
2022-08-04,599.85,607.07,597.92,606.93,278883
2022-08-05,606.93,608.66,604.85,608.44,70853
2022-08-08,608.44,609.04,605.38,607.91,95028
2022-08-09,607.91,610.55,605.14,610.45,55823
2022-08-10,610.45,617.13,610.45,617.13,549399
2022-08-11,617.13,619.26,614.58,614.74,719353
2022-08-12,614.74,620.74,614.35,619.18,44867
2022-08-15,619.18,622.29,618.65,622.29,33229
2022-08-16,622.29,623.08,613.53,614.64,53426
2022-08-17,614.64,614.64,611.13,613.36,69724
2022-08-18,613.36,615.03,611.58,613.9,61933
2022-08-19,613.9,614.47,611.63,614.47,1762133
2022-08-22,614.47,614.5,610.75,610.75,49558
2022-08-23,610.75,614.86,610.75,613.28,620183
2022-08-24,613.28,617.07,613.28,617.07,26519
2022-08-25,617.07,617.28,607.28,607.32,111161
2022-08-26,607.32,612.42,603.66,607.75,47995
2022-08-29,607.75,610.84,606.7,606.98,116346
2022-08-30,606.98,615.08,606.98,612.1,28926
2022-08-31,612.1,613.1,610.87,612.34,22162
2022-09-01,612.34,617.73,612.09,615.79,430567
2022-09-02,615.79,615.79,610.86,611.09,134114
2022-09-05,611.09,611.09,608.48,609.6,138287
2022-09-07,609.6,610.74,606.85,607.46,613105
2022-09-08,607.46,609.04,606.67,606.67,361339
2022-09-09,606.67,609.03,604.31,605.2,210375
2022-09-12,605.2,613.14,605.07,612.22,259647
2022-09-13,612.22,615.72,611.77,613.73,54831
2022-09-14,613.73,614.75,610.38,611.62,581779
2022-09-15,611.62,611.62,605.1,605.1,93054
2022-09-16,605.1,606.44,602.41,603.74,141838
2022-09-19,603.74,606.71,600.27,606.48,28387
2022-09-20,606.48,606.48,600.16,601.6,116833
2022-09-21,601.6,602.52,599.72,599.98,66493
2022-09-23,599.98,600.78,588.4,589.13,224982
2022-09-26,589.13,592.04,581.72,591.74,176028
2022-09-27,591.74,592.4,586.25,591.63,135989
2022-09-28,591.63,592.62,588.55,590.37,77792
2022-09-29,590.37,590.37,584.59,585.29,90989
2022-09-30,585.29,587.15,582.44,587.15,213730
2022-10-03,587.15,587.15,568.13,570.94,218614
2022-10-04,570.94,583.6,570.94,583.54,57060
2022-10-05,583.54,584.62,581.67,582.1,18394
2022-10-06,582.1,583.99,581.1,582.54,24721
2022-10-07,582.54,582.6,580.91,581.69,6527
2022-10-10,581.69,586.5,581,583.83,97046
2022-10-11,583.83,585.6,582.89,583.11,19093
2022-10-12,583.11,585.76,581.7,582.72,61575
2022-10-13,582.72,582.72,578.85,580.37,41010
2022-10-14,580.37,582.22,578.83,581.7,41487
2022-10-17,581.7,582.49,576.56,577.48,93217
2022-10-18,577.48,579.97,577.48,579.88,65596
2022-10-19,579.88,581.78,579.22,579.58,35186
2022-10-20,579.58,581.08,579.13,579.85,9410
2022-10-21,579.85,580.64,579.43,579.43,27955
2022-10-24,579.43,581.15,577.06,580.18,66624
2022-10-25,580.18,582.76,579.1,580.42,39125
2022-10-26,580.42,584.15,580.42,582.75,31062
2022-10-27,582.75,588.01,582.75,585.75,79103
2022-10-28,585.75,588.21,583.42,587.8,35353
2022-10-31,587.8,591.06,586.42,589.52,37495
2022-11-01,589.52,593.06,588.45,590.21,36123
2022-11-02,590.21,593.74,588.54,590.91,204609
2022-11-03,590.91,593.83,589.23,593.83,35187
2022-11-04,593.83,594.41,593.23,593.87,37413
2022-11-07,593.87,595.7,589.28,592.98,78378
2022-11-08,592.98,594.24,592.28,594.11,102923
2022-11-09,594.11,598.59,594.09,597.45,71777
2022-11-10,597.45,602.31,590.26,602.26,115971
2022-11-11,602.26,608.41,596.43,596.43,295465
2022-11-14,596.43,599.81,595.76,598.51,120232
2022-11-15,598.51,602.17,592.32,595.14,89615
2022-11-16,595.14,595.52,590.1,592.18,45257
2022-11-17,592.18,592.48,585.92,588.89,44944
2022-11-18,588.89,594.86,588.89,593.22,37643
2022-11-21,593.22,593.95,590.86,592.14,44009
2022-11-22,592.14,596.1,590.66,594.39,126212
2022-11-23,594.39,594.52,591.7,591.7,57101
2022-11-24,591.7,593.96,591.65,593.1,50193
2022-11-25,593.1,598.08,593.1,595.75,40946
2022-11-28,595.75,598.41,593.31,596.62,57725
2022-11-29,596.62,599.88,595.12,598.64,63433
2022-11-30,598.64,603.55,597.92,603.44,148254
2022-12-01,603.44,603.44,596.77,601.8,83307
2022-12-02,601.8,605.43,601.07,605.43,165880
2022-12-05,605.43,606.61,599.7,602.61,43242
2022-12-06,602.61,607.36,602.15,606.62,401198
2022-12-07,606.62,607.29,605.03,606.11,6445
2022-12-08,606.11,607.14,601.03,602.4,81397
2022-12-09,602.4,603.83,598.61,603.83,41122
2022-12-12,603.83,604.52,602.18,602.55,90911
2022-12-13,602.55,603,599.65,601.58,85986
2022-12-14,601.58,602.93,600.21,602.85,18534
2022-12-15,602.85,603.33,599.78,602.48,115120
2022-12-16,602.48,603.14,597.31,601.38,89151
2022-12-19,601.38,602.62,597.55,597.75,87313
2022-12-20,597.75,597.88,596.1,597.75,291005
2022-12-21,597.75,600.68,597.55,600.68,145717
2022-12-22,600.68,601.69,599.03,601.42,138415
2022-12-23,601.42,602.95,598.92,602.95,50779
2022-12-29,602.95,605.22,601.72,602.86,84315
2022-12-30,602.86,602.86,595.52,601.49,158449
2023-01-03,601.49,602.39,601.49,602.39,5760
2023-01-04,602.39,606.01,602.39,603.42,31063
2023-01-05,603.42,606.54,602.9,605.13,105524
2023-01-06,605.13,605.43,604.1,604.72,42585
2023-01-09,604.72,610.93,602.33,607.4,25315
2023-01-10,607.4,618.48,607.27,617.38,118881
2023-01-11,617.38,622.12,616.5,620.09,189709
2023-01-12,620.09,620.11,615.23,617.62,80946
2023-01-13,617.62,623.26,616.58,623.26,121793
2023-01-16,623.26,624.24,619,619.61,88901
2023-01-17,619.61,619.61,613.26,616.48,40218
2023-01-18,616.48,616.96,613.54,613.54,44748
2023-01-19,613.54,617.19,612.44,613.9,102881
2023-01-20,613.9,619.06,613.73,617.74,15637
2023-01-23,617.74,618.8,614.97,615.55,29841
2023-01-24,615.55,618.51,615.34,615.34,24715
2023-01-25,615.34,616.15,613.81,614.45,1431611
2023-01-26,614.45,616.74,613.36,616.38,122144
2023-01-27,616.38,616.88,614.03,614.04,138488
2023-01-30,614.04,616.31,614.04,614.77,117628
2023-01-31,614.77,615.67,614.22,614.89,94600
2023-02-01,614.89,615.44,613.28,615.1,94968
2023-02-02,615.1,616.3,612.54,612.56,253945
2023-02-03,612.56,615.33,608.88,611.28,188100
2023-02-06,611.28,615.61,609.4,612,96611
2023-02-07,612,613.9,611.34,611.42,10591
2023-02-08,611.42,612.71,609.14,612.71,127117
2023-02-09,612.71,614.03,611.96,613.4,14185
2023-02-10,613.4,615.3,612.09,614.8,20307
2023-02-13,614.8,614.8,608.97,612.35,52939
2023-02-14,612.35,612.35,607.44,609.91,62933
2023-02-15,609.91,609.91,602.23,607.59,90907
2023-02-16,607.59,608.42,605.89,605.89,126489
2023-02-17,605.89,611.26,603.72,607.3,34371
2023-02-20,607.3,610.49,604.83,610.49,47184
2023-02-21,610.49,614.14,609.67,614.14,27690
2023-02-22,614.14,616.37,613.24,616.37,91822
2023-02-23,616.37,617.58,615.02,617.55,59472
2023-02-24,617.55,620.41,617.42,619.02,40628
2023-02-27,619.02,626.72,616.21,626.3,147594
2023-02-28,626.3,630.12,625.73,628.85,216730
2023-03-01,628.85,631.18,620.83,622.05,54292
2023-03-02,622.05,624.35,612.98,624.35,129820
2023-03-06,624.35,630.76,621.71,629.17,130607
2023-03-07,629.17,632.06,621.83,627.17,90289
2023-03-08,627.17,632.44,627.17,631.96,90586
2023-03-09,631.96,633.17,627,632.84,63230
2023-03-10,632.84,637.23,632.26,632.75,79020
2023-03-13,632.75,632.75,619.32,625.09,212571
2023-03-14,625.09,627.98,624.07,627.46,220946
2023-03-15,627.46,627.78,614.6,621.93,196491
2023-03-16,621.93,624.49,617.61,624.38,37260
2023-03-17,624.38,624.47,606.59,606.59,460878
2023-03-20,606.59,606.59,580.51,595.64,226945
2023-03-21,595.64,604.2,594.91,602.69,83446
2023-03-22,602.69,607.99,600.38,607.58,65700
2023-03-23,607.58,608.64,602.57,602.79,65722
2023-03-24,602.79,602.79,598.74,601.32,53224
2023-03-27,601.32,604.98,598.4,604.98,48539
2023-03-28,604.98,606.72,601.64,601.64,16026
2023-03-29,601.64,606.6,598.13,605.26,121404
2023-03-30,605.26,607.31,602.19,606.66,30866
2023-03-31,606.66,611.96,606.66,610.79,72414
2023-04-03,610.79,612.62,607.09,610.93,1998633
2023-04-04,610.93,611.85,606.81,611.31,68457
2023-04-05,611.31,613.12,609,610.43,68519
2023-04-06,610.43,613.25,605.6,611.07,105824
2023-04-11,611.07,617.79,610.92,612.84,42623
2023-04-12,612.84,614.07,610.91,611.57,99612
2023-04-13,611.57,616.17,605.82,615.55,41960
2023-04-18,615.55,617.91,615.55,617.6,39894
2023-04-19,617.6,617.77,605.22,616.31,119802
2023-04-20,616.31,616.31,608.51,611.4,49308
2023-04-21,611.4,615.45,606.96,608.95,64683
2023-04-24,608.95,610.06,605.45,607.36,71759
2023-04-25,607.36,611.69,604.98,610.08,34837
2023-04-26,610.08,610.08,605.47,609.4,2012353
2023-04-27,609.4,611.4,602.7,603.87,64142
2023-04-28,603.87,610.37,603.87,607.01,45470
2023-05-02,607.01,611.42,606.68,609.55,118812
2023-05-03,609.55,612.64,609.08,611.81,98379
2023-05-04,611.81,613.77,609.99,613.72,55378
2023-05-05,613.72,614.07,612.46,613.91,11465
2023-05-09,613.91,618,609.71,617.95,239039
2023-05-10,617.95,625.2,617.95,621.67,92106
2023-05-11,621.67,631.43,621.67,631.43,63047
2023-05-12,631.43,634.31,628.46,629.36,87871
2023-05-15,629.36,637.42,624.59,635.39,48679
2023-05-16,635.39,641.94,635.39,638.18,51565
2023-05-17,638.18,639.49,637.44,638.54,25093
2023-05-18,638.54,642.69,629.27,641.72,203177
2023-05-19,641.72,658.97,641.72,657,143779
2023-05-22,657,661.06,654.93,656.47,27066
2023-05-23,656.47,661.97,655.44,661.82,24990
2023-05-25,661.82,665,661.82,664.02,40176
2023-05-26,664.02,664.99,662.16,663.38,40686
2023-05-29,663.38,663.38,659.56,660.77,19537
2023-05-30,660.77,667.53,660.59,666.25,28611
2023-05-31,666.25,667.13,665.68,666.63,15788
2023-06-01,666.63,672.44,665.81,672.12,177541
2023-06-02,672.12,674.88,670.11,673.67,85537
2023-06-05,673.67,684.7,673.67,683.65,277657
2023-06-06,683.65,684.38,680.23,680.23,23304
2023-06-07,680.23,681.9,679.58,681.64,23795
2023-06-08,681.64,686.3,680.17,686.3,44875
2023-06-09,686.3,686.44,682.03,683.34,69625
2023-06-12,683.34,685.31,682.8,684.63,89269
2023-06-13,684.63,690.79,684.29,690.42,134654
2023-06-14,690.42,691.18,678.99,685.11,56701
2023-06-15,685.11,690.6,684.16,686.69,87948
2023-06-16,686.69,687.95,684.05,684.87,38178
2023-06-19,684.87,687.56,684.6,685.44,16432
2023-06-20,685.44,685.44,674.26,675.16,74311
2023-06-21,675.16,681.29,674.43,677.81,38672
2023-06-22,677.81,678.52,672.09,675.16,150314
2023-06-23,675.16,679.19,675.16,678.45,29144
2023-06-26,678.45,678.45,675.09,675.67,20534
2023-06-27,675.67,677.94,669.64,670.14,113388
2023-06-28,670.14,672.25,668.78,669.07,184623
2023-06-29,669.07,671.63,667.76,668.81,147802
2023-06-30,668.81,672.37,667.43,669.9,91431
2023-07-03,669.9,673.78,665.07,668.79,154450
2023-07-04,668.79,671.38,660.97,671.17,46771
2023-07-05,671.17,673.73,669.83,673.73,67265
2023-07-06,673.73,673.88,671.91,671.91,114874
2023-07-07,671.91,672.93,669.48,672.49,53350
2023-07-10,672.49,674.99,671.34,671.48,17740
2023-07-11,671.48,673.07,669.17,672.53,35079
2023-07-12,672.53,674.62,670.67,673.26,51636
2023-07-13,673.26,676.11,670.82,671.89,75920
2023-07-14,671.89,673.39,670.74,671.96,71919
2023-07-17,671.96,674.77,671.48,672.04,42705
2023-07-18,672.04,672.76,670.55,670.59,34648
2023-07-19,670.59,672.01,669.03,672.01,72415
2023-07-20,672.01,678.05,672.01,678.05,288072
2023-07-21,678.05,683.04,675.64,682.7,135467
2023-07-24,682.7,683.98,680.61,680.94,202983
2023-07-25,680.94,684.91,676.95,677.22,39397
2023-07-26,677.22,677.69,676.61,677.61,21217
2023-07-27,677.61,678.16,676.31,677.81,16974
2023-07-28,677.81,679.54,672.82,679.54,129067
2023-07-31,679.54,687.14,678.63,687.14,70869
2023-08-01,687.14,692.1,687.14,688.34,39629
2023-08-02,688.34,689.75,687.69,688.55,18533
2023-08-03,688.55,691.85,688.55,691.29,18244
2023-08-04,691.29,697.03,691.29,695.21,87459
2023-08-07,695.21,708.42,695.21,706.39,30241
2023-08-08,706.39,708.87,694.84,705.09,37165
2023-08-09,705.09,706.17,704.02,705,22311
2023-08-10,705,707.86,704.24,706.48,28636
2023-08-11,706.48,706.78,704.8,706.53,18186
2023-08-14,706.53,708.55,698.72,708.55,39810
2023-08-15,708.55,714.55,708.55,713.38,20203
2023-08-16,713.38,713.38,708.37,710.3,30876
2023-08-17,710.3,719.76,710.3,718.16,37177
2023-08-18,718.16,728.6,718.16,727.72,43563
2023-08-21,727.72,731.87,721.27,729.65,119944
2023-08-22,729.65,731.3,722.91,729.22,43022
2023-08-23,729.22,731.25,724.41,730.4,19119
2023-08-24,730.4,733.6,730.4,733.41,161095
2023-08-25,733.41,741.31,733.06,741.19,49896
2023-08-28,741.19,746.7,741.19,746.62,24683
2023-08-29,746.62,753.02,746.62,752.63,69417
2023-08-30,752.63,758.47,752.63,757.88,58923
2023-08-31,757.88,760.65,751.74,755.65,121326
2023-09-01,755.65,759.62,754.44,758.33,117300
2023-09-04,758.33,758.33,750.51,752.26,36544
2023-09-05,752.26,752.26,726.88,745.93,61793
2023-09-07,745.93,756.54,743.52,756.46,181003
2023-09-08,756.46,757.88,754.5,756.68,36817
2023-09-11,756.68,756.68,749.32,755.03,40503
2023-09-12,755.03,756.18,753.23,755.65,42635
2023-09-13,755.65,757.54,750.61,753.37,166857
2023-09-14,753.37,754.14,747.97,751.96,185928
2023-09-15,751.96,752.26,738.48,745.82,78300
2023-09-18,745.82,746.11,738.04,740.97,38855
2023-09-19,740.97,740.97,730.77,733.39,174143
2023-09-20,733.39,740.06,733.2,740.06,40598
2023-09-21,740.06,741.92,729.52,741.15,75101
2023-09-25,741.15,741.99,735.94,741.81,206151
2023-09-26,741.81,744.16,741.23,743.56,55079
2023-09-27,743.56,744.37,740.3,743.79,96086
2023-09-28,743.79,755.49,742.97,755.18,71194
2023-09-29,755.18,755.8,750.68,755.73,133311
2023-10-02,755.73,755.97,744.82,748.73,21537
2023-10-03,748.73,748.8,742.66,747.79,47255
2023-10-04,747.79,756.52,746.24,751.77,84732
2023-10-05,751.77,756.42,751.77,753.57,170631
2023-10-06,753.57,756.12,750.73,753.13,50517
2023-10-09,753.13,757.24,749.1,755.71,198171
2023-10-10,755.71,759.72,749.18,753.4,95920
2023-10-11,753.4,753.88,748.11,751.89,54426
2023-10-12,751.89,753.29,748.26,752.83,29135
2023-10-13,752.83,754.59,750.41,750.41,38632
2023-10-16,750.41,751.12,745.92,748.29,158887
2023-10-17,748.29,754.12,745.21,749.65,268766
2023-10-18,749.65,755.11,742.04,752.53,130729
2023-10-19,752.53,754.16,747.02,750.2,24649
2023-10-20,750.2,750.2,741.23,741.92,232189
2023-10-23,741.92,741.92,734.12,740,164715
2023-10-24,740,742.27,735.91,742.27,113873
2023-10-25,742.27,743.32,741.04,742.64,38120
2023-10-26,742.64,746.93,741.95,745.4,150619
2023-10-27,745.4,747.05,740.63,747.05,55680
2023-10-30,747.05,748.14,743.84,747.86,82290
2023-10-31,747.86,749.67,744.92,747,751919
2023-11-01,747,747.09,742.72,747,428297
2023-11-02,747,747,744.95,746.91,47723
2023-11-03,746.91,748.46,739.88,745.07,37071
2023-11-06,745.07,752.85,741.41,752.78,182032
2023-11-07,752.78,753.04,743.45,746.67,34196
2023-11-08,746.67,746.67,740.11,745.84,12721
2023-11-09,745.84,745.91,742.42,742.79,43428
2023-11-10,742.79,744.52,741.77,742.21,18845
2023-11-13,742.21,747.37,740.39,747.37,103519
2023-11-14,747.37,750.02,746.28,748.52,40049
2023-11-15,748.52,748.98,744.98,748.71,66539
2023-11-16,748.71,748.71,741.54,748.33,119745
2023-11-17,748.33,750.23,745.86,748.78,74183
2023-11-20,748.78,750.05,744.67,746.53,150344
2023-11-21,746.53,746.53,737.46,737.46,46680
2023-11-22,737.46,741.47,734.36,740.72,21977
2023-11-23,740.72,746.24,737.18,746.24,104841
2023-11-24,746.24,749.27,737.63,748.79,84029
2023-11-27,748.79,749.78,739.88,741.34,151874
2023-11-28,741.34,746.74,741.25,746.58,44926
2023-11-29,746.58,747.37,741.48,742.57,68632
2023-11-30,742.57,746.23,742.36,746.23,72049
2023-12-01,746.23,747.21,745.18,745.97,194499
2023-12-04,745.97,748.61,743.87,748.61,141009
2023-12-05,748.61,750.47,746.75,750.04,94287
2023-12-06,750.04,756.56,749.8,756.56,228424
2023-12-07,756.56,761.91,754.2,759.25,178458
2023-12-08,759.25,759.9,750.82,755.99,605164
2023-12-11,755.99,760.55,753.72,756.33,328421
2023-12-12,756.33,756.47,754.68,755.51,168056
2023-12-13,755.51,759.29,751.66,759.17,220469
2023-12-14,759.17,759.17,746.87,748.21,261415
2023-12-15,748.21,748.21,740.97,745.32,192794
2023-12-18,745.32,749.51,741.52,743.83,171744
2023-12-19,743.83,745,737.33,744.68,475407
2023-12-20,744.68,745.06,738.61,742.27,335109
2023-12-21,742.27,743.97,735.33,740.77,272586
2023-12-22,740.77,742.51,737.26,740.97,171904
2023-12-28,740.97,742.95,740.31,742.09,125287
2023-12-29,742.09,765.12,741.12,765.12,282555
2024-01-02,765.12,773.16,764.98,768.87,32821
2024-01-03,768.87,768.87,757.49,757.78,30503
2024-01-04,757.78,767.08,755.85,764.52,65169
2024-01-05,764.52,768.93,759.19,766.84,66184
2024-01-08,766.84,767.52,749.22,758.55,53911
2024-01-09,758.55,767.21,758.05,767.21,39924
2024-01-10,767.21,767.21,760.58,763.63,37679
2024-01-11,763.63,769.78,759.25,769.78,228615
2024-01-12,769.78,777.54,766.7,777.54,71716
2024-01-15,777.54,778.68,772.65,772.96,207620
2024-01-16,772.96,776.84,771.04,774.57,81204
2024-01-17,774.57,775.98,772.7,773.78,37563
2024-01-18,773.78,777.47,771.38,777.23,78364
2024-01-19,777.23,783.4,773.1,782.93,515801
2024-01-22,782.93,791.48,781.82,781.82,397871
2024-01-23,781.82,788.32,777.43,778.21,211495
2024-01-24,778.21,786.27,771.47,783.72,79517
2024-01-25,783.72,787.29,775.75,782.07,146027
2024-01-26,782.07,787.72,777.79,787.72,64121
2024-01-29,787.72,790.76,785.61,789.8,66156
2024-01-30,789.8,791.95,785.09,787.71,64974
2024-01-31,787.71,787.71,780.5,786.68,82211
2024-02-01,786.68,787.83,780.59,783.52,397594
2024-02-02,783.52,783.52,776.84,779.96,235670
2024-02-05,779.96,781.49,778.55,778.98,67506
2024-02-06,778.98,780.7,775.54,777.84,101958
2024-02-07,777.84,783.12,777.59,781.87,920403
2024-02-08,781.87,783.77,780.39,781.32,144730
2024-02-09,781.32,781.89,778.46,781.02,60691
2024-02-12,781.02,783.08,778.89,781.76,83116
2024-02-13,781.76,783.86,778.26,780.02,90207
2024-02-14,780.02,786.98,779.64,785.2,107951
2024-02-15,785.2,787.02,779.02,780.69,63341
2024-02-16,780.69,786.84,779.57,785.36,176150
2024-02-19,785.36,786.73,778.21,781.73,33534
2024-02-20,781.73,782.73,778.26,781.07,66377
2024-02-21,781.07,781.61,776.78,780.01,44871
2024-02-22,780.01,786.71,780.01,784.84,63321
2024-02-23,784.84,785.88,783.09,785.45,85879
2024-02-26,785.45,786.05,784.52,785.07,39614
2024-02-27,785.07,787.25,782.95,783.41,49241
2024-02-28,783.41,784.84,780.58,784.03,45180
2024-02-29,784.03,788.42,781.68,788.42,31773
2024-03-01,788.42,793.16,788.35,793.16,65965
2024-03-05,793.16,796.71,792.54,794.35,136529
2024-03-06,794.35,800.72,794.35,800.72,307396
2024-03-07,800.72,802,793.09,797.24,124318
2024-03-08,797.24,804.14,794.63,803,79004
2024-03-11,803,817.61,803,813.81,165075
2024-03-12,813.81,813.81,806.52,810.13,81108
2024-03-13,810.13,811.85,807.26,809.41,38627
2024-03-14,809.41,815.87,808.68,813.62,126412
2024-03-15,813.62,816.03,810.52,813.82,54428
2024-03-18,813.82,818.65,810.59,814.4,33888
2024-03-19,814.4,814.4,809.24,809.24,53213
2024-03-20,809.24,814.15,809.24,811.35,44700
2024-03-21,811.35,811.89,804.79,811.02,38634
2024-03-22,811.02,811.34,805.63,806.02,53597
2024-03-25,806.02,807.59,803.49,805.51,144130
2024-03-26,805.51,807.86,803.16,804.48,1296893
2024-03-27,804.48,807.04,802.81,803.52,196188
2024-03-28,803.52,808.49,800.83,807.47,80946
2024-04-02,807.47,809.22,804.5,807.7,60496
2024-04-03,807.7,811.2,803.82,808.4,63966
2024-04-04,808.4,808.4,797.44,798.58,257005
2024-04-05,798.58,800.17,796.31,799.05,162355
2024-04-08,799.05,804.99,797.26,798.26,83755
2024-04-09,798.26,801.67,798.09,801.37,34227
2024-04-10,801.37,806.17,801.37,805.67,19253
2024-04-11,805.67,812.42,804.61,811.83,384962
2024-04-12,811.83,812.78,808.46,809.86,41685
2024-04-15,809.86,810.88,803.8,810.58,42994
2024-04-16,810.58,810.93,805.02,805.73,75526
2024-04-17,805.73,807.18,803.38,805.34,90585
2024-04-18,805.34,808.79,803.68,807.23,10414
2024-04-19,807.23,808.57,805.26,805.96,1127265
2024-04-22,805.96,806.66,799.21,806.46,26532
2024-04-23,806.46,807.29,801.43,805.04,487338
2024-04-24,805.04,817.27,803.07,816.99,59080
2024-04-25,816.99,818.1,814.04,815.26,28364
2024-04-26,815.26,819.37,813.15,818.59,80885
2024-04-29,818.59,818.69,806.45,814.25,67977
2024-04-30,814.25,817.43,813.54,813.54,89259
2024-05-02,813.54,815.86,808.89,813.65,109816
2024-05-07,813.65,823.08,813.65,823.08,186784
2024-05-08,823.08,831,822.6,829.14,356765
2024-05-09,829.14,833.19,824.82,832.94,688880
2024-05-10,832.94,838.59,831.93,837.99,309182
2024-05-13,837.99,840.42,834.32,838.79,110432
2024-05-14,838.79,850.94,838.79,849.12,239852
2024-05-15,849.12,853.19,846.04,846.3,129801
2024-05-16,846.3,850.65,845.74,849.4,659300
2024-05-17,849.4,857.26,849.4,855.96,204141
2024-05-20,855.96,864.21,847.77,863.01,144912
2024-05-21,863.01,872.94,863.01,871.29,290098
2024-05-22,871.29,873.68,862.66,868.11,117128
2024-05-23,868.11,870.06,864.08,866.45,175794
2024-05-27,866.45,872.19,865.16,866.5,85216
2024-05-28,866.5,868.42,863.53,866.82,81604
2024-05-29,866.82,869.47,864.74,866.59,141116
2024-05-30,866.59,867.62,859.35,863.6,201917
2024-05-31,863.6,869.69,861.94,865.39,111847
2024-06-03,865.39,870.7,862.25,865.44,94151
2024-06-04,865.44,868.25,857.05,865.54,1210228
2024-06-05,865.54,866.81,862.13,864.27,140865
2024-06-06,864.27,866.56,856.73,865.04,163350
2024-06-07,865.04,865.04,857.5,862,162687
2024-06-10,862,862.39,853.6,855.63,202753
2024-06-11,855.63,862.57,855.63,858.23,203577
2024-06-12,858.23,864,855.64,855.79,309640
2024-06-13,855.79,855.91,848.02,854.66,81283
2024-06-14,854.66,857.79,850.27,853.13,50573
2024-06-17,853.13,858.05,849.37,852.14,46198
2024-06-18,852.14,854.05,845.21,848.43,73482
2024-06-19,848.43,856.08,848.43,851.41,303694
2024-06-20,851.41,853.63,847.22,851.93,43517
2024-06-21,851.93,853.13,847.79,848.99,86392
2024-06-24,848.99,849.28,840.65,841.12,387078
2024-06-25,841.12,845.45,836.91,841.05,752436
2024-06-26,841.05,846.86,841.05,846.07,68726
2024-06-27,846.07,851.21,845.87,849.07,92328
2024-06-28,849.07,852.12,847.48,847.68,39818
2024-07-01,847.68,849.7,843.82,849.68,57505
2024-07-02,849.68,851.2,847.21,849.29,67645
2024-07-03,849.29,853.27,843.2,847.87,245513
2024-07-04,847.87,852.15,846.16,849.5,86128
2024-07-05,849.5,852.71,847.67,852.6,55416
2024-07-08,852.6,852.6,843.76,851.9,480704
2024-07-09,851.9,855.76,851.37,855.76,61094
2024-07-10,855.76,861.37,855.06,860.94,52151
2024-07-11,860.94,864.74,854.32,857.18,148430
2024-07-12,857.18,865.53,856.37,863.83,63181
2024-07-15,863.83,863.83,856.69,859.04,68457
2024-07-16,859.04,862.03,856.11,857.65,599944
2024-07-17,857.65,868.01,857.65,866.38,187528
2024-07-18,866.38,870.38,863.43,869.4,61290
2024-07-19,869.4,869.4,863.32,864.55,47624
2024-07-22,864.55,869.22,858.17,860.82,313882
2024-07-23,860.82,866.84,853.92,860.91,246635
2024-07-24,860.91,864.87,855.05,862.82,112673
2024-07-25,862.82,867.71,862.51,864.25,111528
2024-07-26,864.25,865.17,857.49,862.25,53883
2024-07-29,862.25,868.02,857.24,864.29,44124
2024-07-30,864.29,866.43,860.1,863.24,262363
2024-07-31,863.24,867.27,861.99,867.27,29427
2024-08-01,867.27,867.27,862.78,864.86,157686
2024-08-02,864.86,867.32,862.32,866.5,106553
2024-08-05,866.5,866.5,829.56,830.9,264646
2024-08-06,830.9,849.37,830.5,849.37,42507
2024-08-07,849.37,850.67,841.01,850.29,213569
2024-08-08,850.29,853.72,846.29,853.16,41623
2024-08-09,853.16,856.38,852.05,854.78,99242
2024-08-12,854.78,860.26,852.64,860.26,34059
2024-08-13,860.26,863.03,854.61,861.9,162214
2024-08-14,861.9,865.64,858.08,865.64,148499
2024-08-15,865.64,865.64,860.43,862.81,45821
2024-08-16,862.81,867.58,862.22,866.77,70806
2024-08-19,866.77,871.2,866.77,871.2,197910
2024-08-20,871.2,872.71,867.69,867.73,111375
2024-08-21,867.73,869.97,867.73,868.76,89221
2024-08-22,868.76,871.43,866.88,871.43,297627
2024-08-23,871.43,871.47,865.45,869.29,190703
2024-08-26,869.29,874.1,869.29,872.99,81766
2024-08-27,872.99,873.1,864.88,864.88,49775
2024-08-28,864.88,867.58,864.48,865.97,74829
2024-08-29,865.97,869.16,864.28,865.51,49272
2024-08-30,865.51,866.94,863.21,864.77,31592
2024-09-02,864.77,869.05,857.35,868.75,177160
2024-09-03,868.75,874.15,866.04,872.78,37833
2024-09-04,872.78,872.78,863.81,864.43,31011
2024-09-05,864.43,873.51,864,868.9,48654
2024-09-09,868.9,869.14,862.57,865.51,36419
2024-09-10,865.51,867.33,862.38,865.09,67757
2024-09-11,865.09,868.81,865.09,867.44,41438
2024-09-12,867.44,867.87,859.79,862.92,21250
2024-09-13,862.92,865.95,859.89,865.95,35778
2024-09-16,865.95,865.95,853.58,859.79,86110
2024-09-17,859.79,861.16,857.08,857.89,141560
2024-09-18,857.89,857.89,849.77,854.2,90594
2024-09-19,854.2,855.07,851.19,854.95,204596
2024-09-20,854.95,859.62,854.95,857.19,74911
2024-09-24,857.19,858.72,853.13,854.96,80837
2024-09-25,854.96,861.39,854.96,857.58,76180
2024-09-26,857.58,857.58,845.55,855.82,218810
2024-09-27,855.82,857.17,851.02,855.75,56224
2024-09-30,855.75,859.11,855.57,858.29,63430
2024-10-01,858.29,858.29,853.37,853.74,135334
2024-10-02,853.74,855.45,852.9,855.23,40495
2024-10-03,855.23,856.83,850.39,854.3,25374
2024-10-04,854.3,854.88,851.59,854.78,60734
2024-10-07,854.78,859.05,853.56,858.13,159585
2024-10-08,858.13,863.16,855.54,863.16,41271
2024-10-09,863.16,866.66,855.35,861.74,50727
2024-10-10,861.74,861.74,851.36,858.94,104569
2024-10-11,858.94,861.72,855.4,855.4,40861
2024-10-14,855.4,864.9,852.37,853.7,115485
2024-10-15,853.7,854.86,847.53,848.01,221831
2024-10-16,848.01,856.59,845.42,856.59,80629
2024-10-17,856.59,857.77,849.92,851.71,62881
2024-10-18,851.71,854.43,845.49,854.43,105671
2024-10-21,854.43,854.43,844.8,844.96,41447
2024-10-22,844.96,846.91,842.01,844.8,20947
2024-10-23,844.8,849.72,840.48,848.29,148360
2024-10-24,848.29,848.56,845.65,846.19,47050
2024-10-25,846.19,847.8,843.11,847.18,172712
2024-10-28,847.18,847.18,842.81,842.81,27349
2024-10-29,842.81,842.98,835.59,838.02,146271
2024-10-30,838.02,841.39,833.63,841.39,464309
2024-10-31,841.39,850.15,838.59,849.2,72725
2024-11-01,849.2,854.17,841.83,854.17,179708
2024-11-04,854.17,858.88,851.87,857.58,44100
2024-11-05,857.58,857.58,847.81,852,28620
2024-11-06,852,864.43,852,864.23,128354
2024-11-07,864.23,866.61,861.57,862.36,23831
2024-11-08,862.36,862.36,853.91,859.4,51207
2024-11-11,859.4,859.4,854.25,855.37,211805
2024-11-12,855.37,857.06,852.47,857.06,77863
2024-11-13,857.06,858.42,851.23,852.98,198940
2024-11-14,852.98,853.35,844.58,848.34,22875
2024-11-15,848.34,853.51,842.71,853.51,62198
2024-11-18,853.51,853.57,846.71,851.16,17665
2024-11-19,851.16,851.94,843.03,846.34,22894
2024-11-20,846.34,855.4,844.68,854.39,69297
2024-11-21,854.39,854.39,843.16,852.07,158229
2024-11-22,852.07,852.29,844.76,846.41,47483
2024-11-25,846.41,849.27,842.31,847.18,35991
2024-11-26,847.18,847.18,841.28,845.7,52345
2024-11-27,845.7,845.73,842.06,842.36,33360
2024-11-28,842.36,848.27,841.36,848.27,13691
2024-11-29,848.27,849.3,843.27,846.6,137842
2024-12-02,846.6,851.64,844.69,850.75,157572
2024-12-03,850.75,851.55,840.68,846.92,91888
2024-12-04,846.92,848.53,845.11,848.53,33746
2024-12-05,848.53,848.53,844.8,846.44,223490
2024-12-06,846.44,848.62,842.66,847.67,72584
2024-12-09,847.67,849.47,844.06,846.13,56528
2024-12-10,846.13,848.8,845.04,848.8,83613
2024-12-11,848.8,848.8,840.8,844.03,27488
2024-12-12,844.03,845.36,839.13,842.07,24621
2024-12-13,842.07,849.09,842.07,843.95,574827
2024-12-16,843.95,849.32,840.8,848.63,224724
2024-12-17,848.63,861.02,848.63,859.94,66197
2024-12-18,859.94,864.63,853.51,862.47,215531
2024-12-19,862.47,879.19,860.77,879.19,295335
2024-12-20,879.19,890.83,873.8,890.83,253131
2024-12-23,890.83,894.49,889.4,893.14,313343
2024-12-27,893.14,894.29,888.29,892.74,135843
2025-01-02,892.74,893.78,886.45,891.53,86331
2025-01-03,891.53,894.61,876.48,889.27,97247
2025-01-06,889.27,895.85,888.91,894.9,43668
2025-01-07,894.9,895.08,887.88,887.88,42414
2025-01-08,887.88,889.14,884.41,886.21,51139
2025-01-09,886.21,892.82,875.86,892.82,23451
2025-01-10,892.82,895.78,892.82,893.13,69583
2025-01-13,893.13,896.38,891.91,891.91,23457
2025-01-14,891.91,894.65,891.91,891.93,12055
2025-01-15,891.93,892.16,874.36,891.23,247561
2025-01-16,891.23,893.27,890.28,892.8,18031
2025-01-17,892.8,892.8,886.86,890.27,58441
2025-01-20,890.27,894.36,889.08,892.69,41665
2025-01-21,892.69,894.01,883.54,892.24,37518
2025-01-22,892.24,894.18,891.34,892.47,29472
2025-01-23,892.47,892.67,881.66,891.8,287487
2025-01-24,891.8,891.8,884.77,887.56,317787
2025-01-27,887.56,889.05,881.71,887.84,33941
2025-01-28,887.84,890.89,880.34,889.45,30208
2025-01-29,889.45,894.34,888.94,888.94,89647
2025-01-30,888.94,892.93,887.33,891.87,146186
2025-01-31,891.87,895.06,884.02,892.36,93805
2025-02-03,892.36,892.36,880.04,885.74,70107
2025-02-04,885.74,889.69,885.29,889.31,25927
2025-02-05,889.31,893.79,884.08,892.82,56852
2025-02-06,892.82,893.43,890.76,891.11,12940
2025-02-07,891.11,895.24,889.28,894.3,104443
2025-02-10,894.3,902.19,886.93,896.11,64938
2025-02-11,896.11,896.44,886.73,894.95,115333
2025-02-12,894.95,895.11,889.36,894.58,75829
2025-02-13,894.58,896.36,886.16,891.7,33127
2025-02-14,891.7,897.77,891.7,897.33,116283
2025-02-17,897.33,897.96,894.79,897.46,22991
2025-02-18,897.46,903.59,896.37,896.98,89730
2025-02-19,896.98,902.58,895.79,902.19,44744
2025-02-20,902.19,902.61,898.14,902.61,50647
2025-02-21,902.61,902.61,891.04,892.61,72476
2025-02-24,892.61,896.82,889.13,896.82,28887
2025-02-25,896.82,902.81,893.05,902.23,47961
2025-02-26,902.23,906.88,895.82,898.54,58621
2025-02-27,898.54,906.01,897.31,905.43,54749
2025-02-28,905.43,905.89,897.16,904.25,664562
2025-03-04,904.25,904.25,893.09,893.8,76032
2025-03-05,893.8,907.27,893.8,907.14,147607
2025-03-06,907.14,909.28,905.36,907.41,26608
2025-03-07,907.41,907.41,901.24,903.11,45100
2025-03-10,903.11,905.09,900.04,901.63,22686
2025-03-11,901.63,901.63,893.94,896.03,31546
2025-03-12,896.03,900,896.03,896.88,151952
2025-03-13,896.88,898.03,894.51,896.48,38838
2025-03-14,896.48,896.48,893.55,896.14,37992
2025-03-17,896.14,897.92,887.58,897.72,90726
2025-03-18,897.72,899.92,896.58,899.92,132077
2025-03-19,899.92,902.52,896.6,902.2,76584
2025-03-20,902.2,904.58,899.31,901.53,277606
2025-03-21,901.53,907.1,901.12,906.67,234273
2025-03-24,906.67,906.67,899.14,902.84,85384
2025-03-25,902.84,906.87,899.56,906.87,162715
2025-03-26,906.87,906.87,898.15,901.66,87194
2025-03-27,901.66,903.42,899.82,903.42,185561
2025-03-28,903.42,911.2,902.59,910.69,26708
2025-03-31,910.69,910.72,895.32,903.53,44539
2025-04-01,903.53,905.26,902.12,903.16,91359
2025-04-02,903.16,905.12,899.16,902.65,163964
2025-04-03,902.65,904.05,895.05,902.49,162080
2025-04-04,902.49,902.49,866.77,879.39,259851
2025-04-07,879.39,879.39,843.03,863.49,213512
2025-04-08,863.49,880.87,863.49,878.68,86059
2025-04-09,878.68,878.68,868.24,873.59,84453
2025-04-10,873.59,891.26,873.59,882.26,178550
2025-04-11,882.26,882.88,869.62,882.88,45998
2025-04-14,882.88,884.26,877.86,879.45,23618
2025-04-15,879.45,882.22,878.13,879.9,30637
2025-04-16,879.9,887.19,876.39,887.19,48740
2025-04-17,887.19,887.19,878.64,885.82,29105
2025-04-22,885.82,885.82,876.08,880.53,121270
2025-04-23,880.53,884.79,880.53,884.09,15342
2025-04-24,884.09,890.43,880.95,886.17,18512
2025-04-25,886.17,889.1,884.87,888.88,22342
2025-04-28,888.88,888.99,882.17,885.54,16504
2025-04-29,885.54,888.62,882.61,886.98,62047
2025-04-30,886.98,888.85,883.9,885.75,132548
2025-05-02,885.75,895.21,885.28,894.02,16438
2025-05-05,894.02,903.24,894.02,903.04,36438
2025-05-07,903.04,909.38,900.98,909.01,184421
2025-05-08,909.01,915.72,899.51,915.72,186212
2025-05-09,915.72,929.98,915.72,927.04,72329
2025-05-12,927.04,938.17,927.04,938.04,85181
2025-05-13,938.04,938.83,929.34,938.83,107819
2025-05-14,938.83,941.55,937.05,941.47,133084
2025-05-15,941.47,962.47,941.47,961.55,86701
2025-05-16,961.55,969.97,954.26,956.86,129910
2025-05-19,956.86,961.86,956.86,959.16,62837
2025-05-20,959.16,965.61,957.9,964.94,301207
2025-05-21,964.94,978.94,964.94,975.84,339932
2025-05-22,975.84,983.86,972.68,974.94,358444
2025-05-23,974.94,982.93,974.09,981.53,458825
2025-05-27,981.53,998,981.53,995.81,142472
2025-05-28,995.81,998.49,986.88,987.54,96280
2025-05-29,987.54,993.65,987.54,993.65,192527
2025-05-30,993.65,999.39,989.13,999.39,237994
2025-06-02,999.39,1007.26,996.16,1007.26,290244
2025-06-03,1007.26,1008.79,1003.01,1004.95,487598
2025-06-04,1004.95,1013.75,995.5,1009.74,628434
2025-06-05,1009.74,1017.28,1002.57,1006.43,226185
2025-06-06,1006.43,1013.78,1006.43,1012.91,114236
2025-06-09,1012.91,1012.91,1006.83,1008.93,416793
2025-06-10,1008.93,1018.31,1000.71,1017.91,160217
2025-06-11,1017.91,1017.91,1010.34,1011.64,124370
2025-06-12,1011.64,1017.37,1007.94,1011.18,211975
2025-06-13,1011.18,1012.87,1002.24,1006.98,64835
2025-06-16,1006.98,1008.67,1000.43,1002.63,58625
2025-06-17,1002.63,1005.56,992.32,1005.56,124765
2025-06-18,1005.56,1010.59,1004.26,1008.01,42334
2025-06-19,1008.01,1012.88,1007.84,1009.76,181944
2025-06-20,1009.76,1009.76,1000.14,1007.57,221264
2025-06-23,1007.57,1007.57,1002.18,1002.18,92048
2025-06-24,1002.18,1006.66,1001.6,1004.18,49265
2025-06-25,1004.18,1010.3,1004.18,1008.53,170390
2025-06-26,1008.53,1018,1008.28,1013.89,3622335
2025-06-27,1013.89,1025.22,1011.12,1025.22,85860
2025-06-30,1025.22,1025.22,1016.92,1025.22,68676
2025-07-01,1025.22,1030.26,1013.83,1019.96,94279
2025-07-02,1019.96,1028.67,1014.33,1028.46