Date,Open,High,Low,Close,Volume
1999-09-16,3902.2,3902.2,3798.95,3798.95,0
1999-09-17,3808.39,3858.57,3785.94,3796.2,0
1999-09-20,3820.92,3831.05,3743.85,3800.4,0
1999-09-21,3806.3,3806.3,3643.03,3661.23,0
1999-09-22,3636.92,3636.92,3520.89,3571.96,0
1999-09-23,3587.69,3620.47,3518.41,3533.79,0
1999-09-24,3459.73,3459.73,3281.12,3383.54,0
1999-09-27,3398.26,3427.24,3394.07,3420.35,0
1999-09-28,3442.34,3462.54,3368.71,3370.18,0
1999-09-29,3389.04,3427.66,3323.8,3359.03,0
1999-09-30,3338.96,3367.62,3295.87,3350.75,0
1999-10-01,3369.89,3464.06,3369.89,3433.05,0
1999-10-04,3449.25,3562.26,3449.25,3550.08,0
1999-10-05,3668.19,3702.93,3647.49,3696.97,0
1999-10-06,3727.36,3754.12,3684.07,3746.1,0
1999-10-07,3776.59,3821.24,3719.07,3742.64,0
1999-10-08,3744.46,3785.65,3704.27,3781.11,0
1999-10-11,3803.79,3857.07,3797.7,3850.02,0
1999-10-12,3851.88,3862.76,3799.63,3800.44,0
1999-10-13,3758.94,3758.94,3654.19,3707.83,0
1999-10-14,3674.87,3733.15,3656.7,3705.51,0
1999-10-15,3722.1,3722.1,3554.03,3623.85,0
1999-10-20,3648.03,3648.55,3634.99,3634.99,0
1999-10-21,3660.42,3670.96,3606.54,3622.73,0
1999-10-22,3629.74,3689.75,3629.74,3676.12,0
1999-10-25,3668.72,3688.59,3612.98,3629.61,0
1999-10-26,3617.55,3618.64,3591.25,3609.35,0
1999-10-27,3589.42,3599.82,3572.33,3584.74,0
1999-10-28,3592.34,3649.09,3584.2,3647.36,0
1999-10-29,3662.46,3727.49,3662.46,3683.94,0
1999-11-01,3703.1,3721.54,3686.87,3717.9,0
1999-11-02,3724.87,3743.76,3702.99,3729.83,0
1999-11-03,3732.07,3790.64,3722.15,3782.4,0
1999-11-04,3813.2,3900.99,3809.92,3900.52,0
1999-11-05,3896.81,3966.64,3889.07,3951.81,0
1999-11-08,3949.22,3981.78,3925.45,3974.35,0
1999-11-09,3996.89,4042.39,3990.06,3999.41,0
1999-11-10,4006.45,4086.84,3990.69,4079.72,0
1999-11-11,4102.32,4196.46,4099.73,4195.51,0
1999-11-12,4190.98,4190.98,4084.08,4091.59,0
1999-11-15,4102.77,4178.83,4102.77,4150.89,0
1999-11-16,4138.77,4173.53,4112.11,4159,0
1999-11-17,4191.57,4269.16,4191.57,4250.03,0
1999-11-18,4258.01,4352.61,4258.01,4346.73,0
1999-11-19,4365.5,4410.4,4240.7,4309.23,0
1999-11-22,4317.25,4344.44,4239.91,4250.9,0
1999-11-23,4278.01,4297.29,4218.45,4228.35,0
1999-11-24,4236.58,4372.37,4233.49,4372.37,0
1999-11-25,4398.54,4494.43,4391.67,4492.97,0
1999-11-26,4506.39,4628.65,4506.39,4628.65,0
1999-11-29,4645.14,4704.66,4639.61,4668.49,0
1999-11-30,4673.42,4681.94,4526.23,4599.22,0
1999-12-01,4544.57,4563.45,4478.53,4562.08,0
1999-12-02,4572.68,4620.51,4571.1,4620.51,0
1999-12-03,4638.26,4668.9,4606.16,4651.28,0
1999-12-06,4663.92,4682.48,4579.25,4624.17,0
1999-12-07,4632.97,4675.49,4596.17,4665.62,0
1999-12-08,4657.96,4749.3,4651.28,4740.8,0
1999-12-09,4730.13,4881.71,4699.6,4853.2,0
1999-12-10,4858.57,4977.68,4834.35,4918.78,0
1999-12-13,4942.72,5057.62,4923.8,5044,0
1999-12-14,5052.69,5099.73,4998.9,5020.58,0
1999-12-15,5004.18,5004.18,4810.38,4840.66,0
1999-12-16,4858.75,4932.44,4855.72,4928.9,0
1999-12-17,4953.14,4981.14,4923.76,4946.41,0
1999-12-20,4952.16,4991.78,4924.67,4978.79,0
1999-12-21,4987.34,5044.87,4960.2,5044.87,0
1999-12-22,5070.57,5183.66,5070.43,5183.66,0
1999-12-23,5186.19,5245.87,5175.91,5212.13,0
1999-12-27,5217.32,5221.06,5021.76,5033.74,0
1999-12-28,5031.38,5034.68,4891.27,4984.64,0
1999-12-29,4957.36,5044.26,4945.73,5044.26,0
1999-12-30,5064.71,5151.54,5064.06,5089.76,0
2000-01-03,5127.89,5294.53,5127.89,5151.36,0
2000-01-04,5153.26,5155.66,4916.9,4977.74,0
2000-01-05,4829.47,4829.47,4613.95,4810.34,0
2000-01-06,4813.13,4859.86,4764.88,4789.8,0
2000-01-07,4783.87,4989.95,4763.34,4984.45,0
2000-01-10,5035.87,5308.02,5035.87,5308.02,0
2000-01-11,5338.33,5434.71,5279.3,5330.34,0
2000-01-12,5304.43,5339.46,5222,5339.46,0
2000-01-13,5342.16,5365.36,5301.04,5355.49,0
2000-01-14,5370.09,5582.59,5370.09,5582.59,0
2000-01-17,5590.8,5708.68,5540.58,5708.68,0
2000-01-18,5701.56,5705.33,5479.52,5569.06,0
2000-01-19,5543.49,5685.52,5520.76,5677.75,0
2000-01-20,5686.54,5950.84,5686.54,5950.84,0
2000-01-21,5947.22,6023,5871.5,6021.14,0
2000-01-24,6035.07,6235.82,6028.78,6153.99,0
2000-01-25,6078.98,6078.98,5835.81,6021.22,0
2000-01-26,6043.59,6215.59,6039.21,6215.59,0
2000-01-27,6207.36,6477.95,6193.1,6460.38,0
2000-01-28,6456.28,6484.19,6288.28,6337.53,0
2000-01-31,6274.92,6274.92,5994,6041.69,0
2000-02-01,6074.46,6382.45,6074.46,6360.75,0
2000-02-02,6421.43,6530.05,6416.98,6504.94,0
2000-02-03,6542.1,6831.05,6542.1,6783.87,0
2000-02-04,6826.63,6988.62,6824.8,6947.16,0
2000-02-07,6973.93,7100.52,6955.36,7011.95,0
2000-02-08,7050.33,7400.46,7050.33,7395.29,0
2000-02-09,7429.22,7653.27,7384.56,7431.35,0
2000-02-10,7382.21,7508.63,7159.59,7508.63,0
2000-02-11,7551.26,7758.91,7551.26,7651.72,0
2000-02-14,7560.99,7686.74,7435.44,7637.19,0
2000-02-15,7701.12,7748.24,7367.34,7383.51,0
2000-02-16,7452.01,7623.3,7325.84,7378.84,0
2000-02-17,7399.4,7568.1,7287.06,7563.89,0
2000-02-18,7651.51,8051.6,7637.42,8051.6,0
2000-02-21,8007.3,8061.73,7692.34,8061.73,0
2000-02-22,8090.92,8252.38,8017.16,8106.55,0
2000-02-23,8189.14,8496.46,8183.86,8398.86,0
2000-02-24,8442.49,8678.66,8284.14,8317.25,0
2000-02-25,8335.11,8507.54,8335.11,8414.82,0
2000-02-28,8352.76,8352.76,7947.74,8106.66,0
2000-02-29,8116.02,8417.52,8116.02,8404.83,0
2000-03-01,8463.63,8683.19,8463.63,8635.74,0
2000-03-02,8685.29,8809.06,8613.92,8784.58,0
2000-03-03,8729.11,9101.8,8728.6,9081.89,0
2000-03-06,9108.91,9312.27,9108.68,9235.9,0
2000-03-07,9237.12,9295.31,9140.44,9209.58,0
2000-03-08,9101.78,9119.63,8851.56,9060.45,0
2000-03-09,9077.19,9323.3,9077.19,9323.3,0
2000-03-10,9420.48,9694.07,9413.5,9631.53,0
2000-03-13,9587.48,9587.48,8955.33,9237.5,0
2000-03-14,9225.42,9232.96,8918.87,8994.63,0
2000-03-15,8788.86,8856.48,8338.52,8412.46,0
2000-03-16,8408.95,8594.08,8358.98,8407.62,0
2000-03-17,8608.28,8898.91,8608.28,8702.13,0
2000-03-20,8783.3,9163.31,8772.49,9059.12,0
2000-03-21,9006.81,9006.81,8511.46,8595.67,0
2000-03-22,8836.51,9039.54,8448.81,8516.94,0
2000-03-23,8567.74,8666.24,8097.91,8101.41,0
2000-03-24,8121.23,8316.62,8121.23,8302.63,0
2000-03-27,8345.2,8345.2,8175.56,8309.5,0
2000-03-28,8311.93,8395.65,8237.82,8342.97,0
2000-03-29,8345.62,8345.62,8122.34,8192.49,0
2000-03-30,8137.72,8142.56,7401.56,7521,0
2000-03-31,7301.37,7587.77,6940.13,7415.47,0
2000-04-03,7429.06,7566.03,6870.46,6870.46,0
2000-04-04,6719.57,6754.45,6458.97,6553.16,0
2000-04-05,6568.87,6734.33,6057.85,6313.27,0
2000-04-06,6481.09,7260.28,6481.09,7219.43,0
2000-04-07,7353.03,7656.13,7329.95,7531.79,0
2000-04-10,7607.07,7852.62,7453.62,7464.77,0
2000-04-11,7258.28,7258.28,6816.34,6967.36,0
2000-04-12,6967.76,7204.38,6828.19,6883.3,0
2000-04-13,6691.97,6893.33,6586.93,6752.33,0
2000-04-14,6708.22,6718.37,6356.65,6418.21,0
2000-04-17,6235.17,6400.21,5889.26,6338.78,0
2000-04-18,6469.14,6655.87,6367.51,6525.49,0
2000-04-19,6672.67,6794.2,6574.9,6693.92,0
2000-04-20,6654.1,6783.98,6644.4,6722.96,0
2000-04-25,6737.7,6774.87,6651.14,6758.98,0
2000-04-26,6839.81,7016.47,6837,6956.79,0
2000-04-27,6952.45,6992.54,6684.4,6836.99,0
2000-04-28,6912.99,7225.67,6912.99,7139.12,0
2000-05-02,7290,7580.3,7290,7567.21,0
2000-05-03,7499.67,7529.48,7400.37,7444.86,0
2000-05-04,7429.93,7470.13,7397.06,7436.09,0
2000-05-05,7482.94,7522.38,7387.92,7483.01,0
2000-05-08,7560.88,7600.05,7351.16,7371.39,0
2000-05-09,7317.45,7346.12,7174.37,7207.27,0
2000-05-10,7196.66,7200.91,6798.87,6821.14,0
2000-05-11,6733.06,6839.24,6586.56,6804.76,0
2000-05-12,6849.09,7008.54,6849.09,6971.66,0
2000-05-15,6984.13,6984.13,6819.2,6847,0
2000-05-16,6905.95,7055,6905.95,7028.59,0
2000-05-17,7052.02,7052.02,6844.34,6892.64,0
2000-05-18,6900.62,6908.11,6776.45,6797.5,0
2000-05-19,6775.16,6785.78,6410.06,6489.72,0
2000-05-22,6442.83,6442.83,5965.85,6014.29,0
2000-05-23,6056.49,6202.65,5872.43,5960.61,0
2000-05-24,5781.28,5790.43,5537.18,5589.95,0
2000-05-25,5745.39,5886.02,5745.07,5842.49,0
2000-05-26,5782.12,5787.15,5622.84,5687.07,0
2000-05-29,5742.24,5801.2,5732.94,5745.31,0
2000-05-30,5781,5979.83,5767.82,5948.58,0
2000-05-31,6139.64,6199.23,6003.46,6053.87,0
2000-06-01,6042.21,6155.43,5992.69,6149.62,0
2000-06-02,6182.02,6688.17,6182.02,6609.2,0
2000-06-05,6716.33,6818.44,6553.12,6665.47,0
2000-06-06,6701.4,6734.45,6606.58,6685.53,0
2000-06-07,6671.27,6671.27,6410.1,6523.15,0
2000-06-08,6567.59,6726.98,6567.59,6647.18,0
2000-06-09,6623.39,6667.67,6526.79,6603.06,0
2000-06-12,6594.17,6622.64,6524.54,6547.2,0
2000-06-13,6537.28,6537.28,6449.32,6467.94,0
2000-06-14,6509.64,6598.71,6509.64,6577.53,0
2000-06-15,6523.39,6547.38,6462.28,6534.37,0
2000-06-16,6534.48,6561.89,6451.23,6456.03,0
2000-06-19,6443.5,6467.18,6302.46,6398.23,0
2000-06-20,6442.31,6522.48,6411.45,6508.11,0
2000-06-21,6495.88,6495.9,6367.03,6471.02,0
2000-06-22,6463.07,6469.71,6349.47,6378.99,0
2000-06-23,6345.45,6345.45,6196.97,6260.46,0
2000-06-26,6228.12,6315.09,6170.35,6197.46,0
2000-06-27,6200.13,6271.93,6144.71,6151.24,0
2000-06-28,6131.33,6146.33,6092.17,6138.43,0
2000-06-29,6121.32,6172.73,5852.89,5948.59,0
2000-06-30,5922.08,5970.54,5898.17,5941.16,0
2000-07-03,5986.93,6098.31,5962.95,6087.26,0
2000-07-04,6094.13,6104.53,6010.05,6031.65,0
2000-07-05,6044.37,6147.28,6044.37,6085.18,0
2000-07-06,6067.81,6074.9,5970.11,6074.9,0
2000-07-07,6099.18,6132.21,5970.34,6130.74,0
2000-07-10,6116.72,6165.34,6037.35,6107.48,0
2000-07-11,6084.7,6084.7,5825.97,5847.83,0
2000-07-12,5875.27,5895.23,5794.29,5837.75,0
2000-07-13,5891.91,5974.38,5876.47,5965.82,0
2000-07-14,5983.37,6201.29,5982.62,6131.87,0
2000-07-17,6186.66,6427.56,6186.66,6427.56,0
2000-07-18,6439.76,6456.79,6321.95,6356.05,0
2000-07-19,6341.86,6349.7,6250.31,6272.61,0
2000-07-20,6239.64,6421.56,6226,6417.05,0
2000-07-21,6450,6452.02,6249.26,6249.26,0
2000-07-24,6261.2,6306.09,6216.43,6235.12,0
2000-07-25,6217.49,6280.21,6217.49,6262.78,0
2000-07-26,6312.09,6321.94,6154.84,6188.1,0
2000-07-27,6172.98,6214.04,6053.96,6072.11,0
2000-07-28,6068.22,6068.22,5822.92,5831.98,0
2000-07-31,5839.76,5895.68,5788.17,5878.05,0
2000-08-01,5926.61,5934.21,5802.21,5834.31,0
2000-08-02,5842.95,5858.73,5729.66,5773.58,0
2000-08-03,5762.8,5762.8,5432.59,5586.68,0
2000-08-04,5610.18,5755.11,5610.18,5657.87,0
2000-08-07,5708.04,5783.15,5708.04,5767.35,0
2000-08-08,5790.2,5790.2,5694.37,5722.29,0
2000-08-09,5739.83,5802.28,5710.2,5763.59,0
2000-08-10,5755.48,5755.48,5672.17,5683.8,0
2000-08-11,5698.33,5702.63,5610.75,5662.94,0
2000-08-14,5708.55,5739.8,5670.06,5698.97,0
2000-08-15,5753.29,5801.99,5749.48,5763.23,0
2000-08-16,5756.13,5793.1,5725.59,5752.12,0
2000-08-17,5746.32,5756.44,5605.73,5723.42,0
2000-08-18,5735.46,5784.44,5658.48,5677.37,0
2000-08-21,5676.62,5695.37,5644.34,5681.29,0
2000-08-22,5682.14,5701.82,5650.4,5701.82,0
2000-08-23,5690.7,5690.7,5572.49,5619.47,0
2000-08-24,5620.03,5654.66,5605.33,5637.74,0
2000-08-25,5662.21,5744.26,5649.78,5687.66,0
2000-08-28,5701.53,5759.45,5682.46,5750.21,0
2000-08-29,5753.93,5874.06,5745.66,5849.78,0
2000-08-30,5844.04,5948.29,5837.7,5948.29,0
2000-08-31,5986.26,6136.06,5976.65,6112.81,0
2000-09-01,6178.25,6268.77,6159.62,6195.99,0
2000-09-04,6214.67,6446.55,6214.67,6443.87,0
2000-09-05,6463.75,6493.52,6331.36,6364.26,0
2000-09-06,6322.42,6410.38,6248.19,6294.25,0
2000-09-07,6250.33,6320.74,6164.77,6283.01,0
2000-09-08,6304.53,6383.01,6232.97,6264.16,0
2000-09-11,6218.2,6232.12,6137.26,6165.67,0
2000-09-12,6128.16,6128.16,6045.71,6103.41,0
2000-09-13,6065.97,6075.25,5928.93,5982.35,0
2000-09-14,5988.06,6050.46,5988.06,6012.42,0
2000-09-15,5979.26,6056.43,5839.15,5839.15,0
2000-09-18,5778.62,5791.38,5627.13,5656.39,0
2000-09-19,5639.65,5639.65,5532.99,5588.07,0
2000-09-20,5651.32,5692.61,5421.18,5448.56,0
2000-09-21,5476.25,5501.67,5230.52,5260.21,0
2000-09-22,5197.12,5243.12,4997.66,5238.32,0
2000-09-25,5304.92,5489.02,5300.79,5445.29,0
2000-09-26,5427.48,5427.48,5323.69,5352.77,0
2000-09-27,5327.07,5361.94,5237.94,5256.47,0
2000-09-28,5261.08,5266.83,5142.06,5225.43,0
2000-09-29,5274.39,5314.44,5198.06,5212.58,0
2000-10-02,5181.2,5279.41,5115.16,5151.36,0
2000-10-04,5086.96,5086.96,4937.82,5040.17,0
2000-10-05,5050.1,5067.84,4997.19,5016.09,0
2000-10-06,4995.14,4998.63,4629.72,4728.67,0
2000-10-09,4700.23,4700.23,4402.51,4559.7,0
2000-10-10,4581.27,4616.3,4420.17,4490.55,0
2000-10-11,4453.58,4453.58,4132.02,4356.66,0
2000-10-12,4301.52,4466.84,4168.87,4232.62,0
2000-10-13,4167.74,4376.71,4072.55,4376.71,0
2000-10-16,4435.45,4504.21,4295.5,4332.67,0
2000-10-17,4329.31,4454.21,4289.35,4330.28,0
2000-10-18,4300.39,4300.39,3993.16,4252.04,0
2000-10-19,4280.45,4544.22,4280.45,4544.22,0
2000-10-20,4565.95,4622.19,4422.34,4622.19,0
2000-10-23,4637.8,4681.43,4566.55,4615.18,0
2000-10-24,4612.91,4818.54,4586.55,4721.5,0
2000-10-25,4711.89,4750.74,4612.95,4623.74,0
2000-10-26,4555.95,4762.16,4546.66,4587.71,0
2000-10-30,4807.75,4814.79,4698.68,4767.04,0
2000-10-31,4745.29,4758.62,4614.41,4704.35,0
2000-11-01,4709.46,4735.14,4603.07,4652.83,0
2000-11-02,4649.66,4707.64,4625.47,4687.84,0
2000-11-03,4655.98,4705.3,4634.47,4697.29,0
2000-11-06,4738.39,4742.6,4654.3,4679.21,0
2000-11-07,4656.59,4666.59,4525.49,4613.71,0
2000-11-08,4619.56,4645.38,4399.71,4445.8,0
2000-11-09,4398.63,4398.63,4169.39,4184.03,0
2000-11-10,4204.6,4253.33,4006.03,4081.62,0
2000-11-13,3992.69,3992.69,3631.41,3768.02,0
2000-11-14,3791.33,4001.81,3791.33,3985.35,0
2000-11-15,4047.51,4080.37,3890.72,3962.33,0
2000-11-16,3931.9,3931.9,3716.58,3773.67,0
2000-11-17,3706.2,3730.84,3623.92,3688.25,0
2000-11-20,3724.33,3727.47,3490.3,3518.24,0
2000-11-21,3479.62,3561.51,3390.61,3457.18,0
2000-11-22,3427.63,3427.63,3116.09,3186.41,0
2000-11-23,3171.78,3463.87,3068.69,3463.87,0
2000-11-24,3490.36,3605.58,3339.86,3605.58,0
2000-11-27,3639.25,3815.28,3544.93,3562.97,0
2000-11-28,3557.43,3557.43,3372.26,3399.29,0
2000-11-29,3354.61,3382.51,3227.34,3314.81,0
2000-11-30,3290.26,3290.26,3125.54,3153.69,0
2000-12-01,3170.67,3322.92,3167.81,3228.44,0
2000-12-04,3193.84,3193.84,2952.53,3039.27,0
2000-12-05,3061.47,3266.77,3032.4,3261.31,0
2000-12-06,3306.62,3419.53,3269.19,3281.34,0
2000-12-07,3243.58,3283.25,3098.22,3119.74,0
2000-12-08,3143.73,3341.78,3143.73,3308.31,0
2000-12-11,3347.68,3498.7,3347.68,3486.79,0
2000-12-12,3511.63,3548.4,3483.48,3489.55,0
2000-12-13,3518.99,3601.82,3357.94,3428.53,0
2000-12-14,3388.49,3389.89,3224.81,3291.85,0
2000-12-15,3240.01,3240.01,2906.24,3002.07,0
2000-12-18,3023.37,3180.26,3023.37,3057.75,0
2000-12-19,3057.38,3082.31,3010.32,3059,0
2000-12-20,2994.6,2994.6,2727.61,2761.31,0
2000-12-21,2745.93,2808.67,2675.56,2755.06,0
2000-12-22,2788,2853.71,2759.47,2809.53,0
2000-12-27,2814.95,2849.54,2732.67,2775.84,0
2000-12-28,2784.64,2793.93,2720.93,2734.98,0
2000-12-29,2740.37,2878.59,2739,2869.01,0
2001-01-02,2843.9,2843.9,2513.67,2524.44,0
2001-01-03,2502.61,2652.37,2182.97,2641.93,0
2001-01-04,2691.06,2803.54,2503.13,2507.73,0
2001-01-05,2512.59,2548.98,2319.59,2340.25,0
2001-01-08,2331.31,2332.5,2104.76,2116.32,0
2001-01-09,2140.53,2280.01,2140.53,2193.23,0
2001-01-10,2209.15,2269.38,2112.76,2243.43,0
2001-01-11,2246.26,2442.99,2230.4,2429.71,0
2001-01-12,2457.83,2596.7,2457.71,2528.02,0
2001-01-15,2548.49,2639.23,2538.68,2600.17,0
2001-01-16,2611.79,2620.47,2498.22,2559,0
2001-01-17,2598.3,2768,2598.3,2756.28,0
2001-01-18,2771.66,2830.69,2705.82,2783.22,0
2001-01-19,2827.57,2942.58,2770.01,2813.97,0
2001-01-22,2817.81,2822.65,2736.25,2770.65,0
2001-01-23,2759.26,2840.6,2742.45,2840.6,0
2001-01-24,2873.86,2968.82,2873.86,2920.9,0
2001-01-25,2931.08,2950.66,2828.58,2858.61,0
2001-01-26,2817.45,2817.45,2669.76,2806.61,0
2001-01-29,2807.03,2862.96,2760.74,2862.1,0
2001-01-30,2875.73,2899.38,2826.82,2844.22,0
2001-01-31,2846.78,2847.14,2756.88,2804.92,0
2001-02-01,2778.13,2778.13,2671.95,2681.92,0
2001-02-02,2702.56,2706.48,2600.49,2613.28,0
2001-02-05,2574.83,2609.68,2515.16,2609.68,0
2001-02-06,2598.41,2657.07,2575.96,2640.85,0
2001-02-07,2617.96,2619.39,2517.82,2529.35,0
2001-02-08,2557.87,2624.63,2554.56,2571.94,0
2001-02-09,2572.88,2572.88,2467.94,2479.66,0
2001-02-12,2477.62,2514.13,2464.3,2500.42,0
2001-02-13,2524.44,2543.72,2491.55,2495.24,0
2001-02-14,2457.76,2457.76,2314.76,2353.1,0
2001-02-15,2376.2,2474.46,2357.3,2470.44,0
2001-02-16,2439.38,2439.38,2296.03,2307.52,0
2001-02-19,2313.1,2319.3,2236.41,2255.1,0
2001-02-20,2264.15,2294.65,2195.07,2215.08,0
2001-02-21,2184.16,2187.89,2085.73,2147.89,0
2001-02-22,2119.42,2151.63,1995,2082.81,0
2001-02-23,2078.02,2088.63,1958.66,1968.27,0
2001-02-26,1992.6,2092.2,1992.6,2077.57,0
2001-02-27,2094.86,2103.3,2020.86,2021.52,0
2001-02-28,2004.29,2019.81,1934.89,1961.11,0
2001-03-01,1923.15,1923.15,1820.4,1836.28,0
2001-03-02,1853.98,1908.59,1789.52,1900.17,0
2001-03-05,1886.49,1911.57,1835.98,1883.16,0
2001-03-06,1903.1,2044.97,1903.1,2044.35,0
2001-03-07,2027.41,2101.86,1985.23,2067.6,0
2001-03-08,2075.51,2077.25,1989.06,1990.81,0
2001-03-09,1973.55,1980.64,1924.31,1924.86,0
2001-03-12,1895.06,1895.06,1804.68,1836.91,0
2001-03-13,1804.42,1804.42,1723.6,1786.17,0
2001-03-14,1820.63,1853.12,1625.23,1700.66,0
2001-03-15,1718.45,1759.39,1696.01,1717.92,0
2001-03-16,1715.11,1715.11,1614.44,1614.44,0
2001-03-19,1621.49,1644.15,1580.05,1592.1,0
2001-03-20,1619.05,1682.87,1619.05,1676.4,0
2001-03-21,1639.18,1639.45,1545.17,1553.78,0
2001-03-22,1534.94,1534.94,1422.85,1450.25,0
2001-03-23,1488.05,1559.9,1488.05,1525.79,0
2001-03-26,1545.94,1624.65,1545.94,1619.23,0
2001-03-27,1603.58,1655.53,1569.43,1654.9,0
2001-03-28,1655.78,1655.78,1557.83,1566.92,0
2001-03-29,1544.2,1544.2,1490.38,1528.33,0
2001-03-30,1518.59,1539.29,1474.65,1512.6,0
2001-04-02,1530.72,1552.16,1426.15,1433.74,0
2001-04-03,1415.05,1415.05,1279.7,1309.7,0
2001-04-04,1295.83,1359.58,1254.5,1323.16,0
2001-04-05,1332.22,1429.11,1332.22,1428.34,0
2001-04-06,1449.84,1457.85,1369.18,1389.03,0
2001-04-09,1374.39,1406.39,1334.96,1365.64,0
2001-04-10,1374.92,1480,1374.92,1466.19,0
2001-04-11,1477.83,1573.16,1477.69,1531.12,0
2001-04-12,1535.38,1564.13,1512.03,1558.53,0
2001-04-17,1536.15,1536.15,1419.63,1494.45,0
2001-04-18,1530.26,1683.84,1529.52,1683.84,0
2001-04-19,1698.88,1711.47,1635.33,1709.35,0
2001-04-20,1719.55,1738.67,1650.95,1685.3,0
2001-04-23,1683.5,1693.62,1631.99,1634.08,0
2001-04-24,1631.97,1708.35,1628.14,1695.14,0
2001-04-25,1686.63,1750.21,1671.77,1711.85,0
2001-04-26,1736.69,1824.42,1736.69,1813.65,0
2001-04-27,1790.85,1826.19,1764.39,1797.86,0
2001-04-30,1810.53,1891.22,1795.47,1868.92,0
2001-05-02,1892.25,1980.94,1891.63,1980.94,0
2001-05-03,1975.48,1975.48,1833.26,1847.21,0
2001-05-04,1832.49,1877.85,1767.45,1871.13,0
2001-05-07,1884.84,1906.83,1867.32,1884.67,0
2001-05-08,1872.35,1924.02,1860.23,1880.73,0
2001-05-09,1869.9,1869.9,1803.17,1813.47,0
2001-05-10,1813.71,1859.51,1806.02,1826.93,0
2001-05-11,1826.85,1844.47,1793.31,1800.25,0
2001-05-14,1797.95,1799.83,1702.51,1714.54,0
2001-05-15,1719.91,1739.43,1712.72,1716.04,0
2001-05-16,1712.9,1760.02,1666.52,1760.02,0
2001-05-17,1780.49,1828.61,1780.49,1805.46,0
2001-05-18,1788.01,1815.71,1765.85,1802.73,0
2001-05-21,1808.31,1877.69,1808.31,1867.67,0
2001-05-22,1895.76,1975.76,1889.85,1935.5,0
2001-05-23,1906.9,1927.33,1881,1884.43,0
2001-05-24,1875.69,1900.23,1872.11,1897.91,0
2001-05-25,1909.27,1931.28,1877.27,1891.76,0
2001-05-28,1884.92,1892.46,1871.06,1874.02,0
2001-05-29,1871.32,1889.69,1796,1807.75,0
2001-05-30,1800.51,1800.51,1700.56,1704.12,0
2001-05-31,1695.62,1750.63,1681.06,1742.75,0
2001-06-01,1744.46,1764.73,1712.04,1734.78,0
2001-06-04,1743.07,1754.36,1736.63,1745.03,0
2001-06-05,1753.36,1762.1,1724,1753.73,0
2001-06-06,1766.25,1776.45,1723.8,1733.06,0
2001-06-07,1728.53,1728.53,1692.34,1711.47,0
2001-06-08,1725.75,1750.18,1693.07,1696.42,0
2001-06-11,1693.92,1694.5,1635.74,1642.97,0
2001-06-12,1642.62,1642.62,1537.91,1578.59,0
2001-06-13,1708.59,1716.6,1541.93,1596.23,0
2001-06-14,1580.52,1580.58,1512.58,1519.18,0
2001-06-15,1507.34,1524.14,1493.1,1493.1,0
2001-06-18,1485.71,1488.77,1463.68,1467.31,0
2001-06-19,1465.34,1506.49,1465.28,1477.8,0
2001-06-20,1458.54,1458.54,1397.26,1422.26,0
2001-06-21,1436.92,1469.76,1413.24,1440.31,0
2001-06-22,1432.81,1433.38,1409.72,1416.55,0
2001-06-25,1407.68,1407.68,1347.14,1359.7,0
2001-06-26,1347.02,1347.53,1305.92,1342.21,0
2001-06-27,1341.55,1370.85,1331.21,1366.6,0
2001-06-28,1365.56,1423.05,1336.63,1416.87,0
2001-06-29,1423.73,1447.49,1415.51,1446.11,0
2001-07-02,1435.88,1436.46,1421.2,1435.54,0
2001-07-03,1419.67,1430.55,1362.27,1377.54,0
2001-07-04,1373.64,1373.79,1340.88,1351.91,0
2001-07-05,1340.15,1340.15,1277.72,1282.27,0
2001-07-06,1261.99,1261.99,1181.67,1198.04,0
2001-07-09,1193.55,1207.34,1151.11,1202.62,0
2001-07-10,1210.54,1264.72,1200.8,1203.93,0
2001-07-11,1166.64,1180.21,1140.5,1170.85,0
2001-07-12,1216.2,1251.13,1211.79,1225.73,0
2001-07-13,1232.98,1240.79,1201.27,1229.37,0
2001-07-16,1235.42,1235.42,1179.5,1183.67,0
2001-07-17,1159.19,1160.29,1129.85,1152.39,0
2001-07-18,1148.35,1157.5,1123.16,1128.54,0
2001-07-19,1138.44,1172.71,1130.14,1168.82,0
2001-07-20,1152.81,1152.94,1094,1118.93,0
2001-07-23,1105.58,1150.49,1082.45,1082.45,0
2001-07-24,1093.98,1120.57,1090.93,1099.22,0
2001-07-25,1096.72,1129.31,1066.22,1066.22,0
2001-07-26,1086.01,1141.64,1086.01,1130.73,0
2001-07-27,1142.59,1201.61,1141.46,1194.6,0
2001-07-30,1190.9,1251.17,1187.68,1234.18,0
2001-07-31,1240.76,1268.61,1231.3,1265.41,0
2001-08-01,1259.89,1281.1,1251.61,1281.1,0
2001-08-02,1281.14,1314.86,1260.29,1261.3,0
2001-08-03,1266.17,1272.09,1216.81,1220.54,0
2001-08-06,1202.11,1217.23,1166.82,1174.62,0
2001-08-07,1178.31,1212.64,1148.9,1199.13,0
2001-08-08,1194.87,1194.87,1145.6,1156.29,0
2001-08-09,1131.24,1138.27,1108.18,1123.87,0
2001-08-10,1139.97,1158.13,1104.24,1131.93,0
2001-08-13,1135.01,1142.75,1117.46,1131.13,0
2001-08-14,1140.79,1163.82,1140.79,1157.83,0
2001-08-15,1155.45,1155.45,1121.86,1125.96,0
2001-08-16,1115.94,1115.94,1060.24,1073.66,0
2001-08-17,1084.05,1102.3,1048.78,1060.66,0
2001-08-20,1052.86,1063.52,1029.73,1055.2,0
2001-08-21,1061.73,1078.76,1053.78,1077.96,0
2001-08-22,1060.3,1086.56,1040.42,1061.99,0
2001-08-23,1073.76,1082.7,1063.92,1068.04,0
2001-08-24,1078.13,1131.3,1078.13,1129.21,0
2001-08-27,1139.69,1158.85,1123.02,1135.52,0
2001-08-28,1126.49,1128.07,1090.35,1094.86,0
2001-08-29,1089.61,1096.95,1064.17,1081.25,0
2001-08-30,1081.35,1081.35,999.01,1021.84,0
2001-08-31,1011.53,1033.75,1007.71,1028.2,0
2001-09-03,1024.64,1027.43,992.18,994.33,0
2001-09-04,1006.02,1036.72,982.2,1036.72,0
2001-09-05,1026.26,1026.36,980.48,992.7,0
2001-09-06,994.62,1008.01,928.86,945.92,0
2001-09-07,947.92,953.08,923.97,931.84,0
2001-09-10,927.82,927.82,879.17,912.22,0
2001-09-11,915.22,940.15,812.93,841.07,0
2001-09-12,813.49,869.39,790.74,849.13,0
2001-09-13,854.36,861.27,842.05,857.75,0
2001-09-14,856.54,868.66,809.04,824.51,0
2001-09-17,814.48,839.56,786.49,831.61,0
2001-09-18,830.42,835.09,805.4,817.22,0
2001-09-19,815.72,840.74,795.89,797.44,0
2001-09-20,804.32,815.36,740.08,749.11,0
2001-09-21,741.52,741.52,645.98,683.82,0
2001-09-24,687.63,745.93,687.63,744.63,0
2001-09-25,744.07,753.25,726.06,734.36,0
2001-09-26,739.91,773.58,739.91,752.26,0
2001-09-27,748.15,756.57,738.48,751.89,0
2001-09-28,769.9,802.28,769.9,802.28,0
2001-10-01,807.65,809.99,760.65,778.73,0
2001-10-02,780.09,788.88,768.02,785.91,0
2001-10-03,785.36,827.7,770.64,825.92,0
2001-10-04,835.68,865.75,835.68,861,0
2001-10-05,850.18,852.75,822,845.75,0
2001-10-08,827.96,830.92,800.89,825.41,0
2001-10-09,827.75,834.11,819.32,825.76,0
2001-10-10,824.8,865.4,816.26,861.15,0
2001-10-11,869.09,933.82,869.09,932.76,0
2001-10-12,945.82,962.55,889.91,902.06,0
2001-10-15,905.2,925.76,905.2,920.55,0
2001-10-16,927.51,972.37,924.28,969.94,0
2001-10-17,994.73,1060.45,986.14,1010.23,0
2001-10-18,983.85,1030.34,959.46,1015.64,0
2001-10-19,1022.7,1037.27,986.42,997.5,0
2001-10-22,1006.08,1031.62,1005.73,1025.84,0
2001-10-23,1044.72,1095.05,1044.72,1071.6,0
2001-10-24,1049.18,1103.53,1047.68,1091.9,0
2001-10-25,1100.25,1135.86,1041.14,1074.62,0
2001-10-26,1094.07,1120.62,1094.07,1120.17,0
2001-10-29,1115.31,1118.62,1075.99,1075.99,0
2001-10-30,1056.42,1060.1,1013.62,1030.47,0
2001-10-31,1006.34,1053.72,1000.51,1044.54,0
2001-11-01,1045.55,1070.12,1034.23,1064.96,0
2001-11-02,1071.26,1075.55,1052.83,1059.71,0
2001-11-05,1070.31,1110.24,1069.67,1110.24,0
2001-11-06,1120.94,1130.7,1076.37,1088.68,0
2001-11-07,1096.46,1124.44,1082.35,1122.28,0
2001-11-08,1116.71,1155.17,1104.37,1141.93,0
2001-11-09,1123.83,1134.41,1107.66,1123.81,0
2001-11-13,1121.37,1166.87,1120.34,1160.13,0
2001-11-14,1167.37,1227.9,1167.37,1193.51,0
2001-11-15,1217.12,1247.86,1211.52,1237.13,0
2001-11-16,1244.83,1261.99,1234.96,1249.11,0
2001-11-19,1256.98,1328.57,1256.98,1323.78,0
2001-11-20,1335.53,1355.62,1282.6,1293.52,0
2001-11-21,1271.39,1321.11,1265.14,1303.64,0
2001-11-22,1311.67,1324.17,1307.75,1317.47,0
2001-11-23,1319.01,1324.42,1287.35,1314.48,0
2001-11-26,1319.99,1342.46,1318.43,1335.25,0
2001-11-27,1334.05,1342.1,1274.8,1301.87,0
2001-11-28,1287.66,1287.66,1214.12,1215.47,0
2001-11-29,1200.93,1236.56,1192.9,1235.23,0
2001-11-30,1248.65,1271.12,1239.79,1240.41,0
2001-12-03,1235.38,1235.38,1186.07,1212.7,0
2001-12-04,1213,1241.68,1212.73,1241.68,0
2001-12-05,1261.94,1329.29,1261.94,1327.15,0
2001-12-06,1328.48,1363.61,1310.13,1316.53,0
2001-12-07,1321.84,1329.45,1294.93,1302.87,0
2001-12-10,1303.93,1307.34,1271.08,1279.5,0
2001-12-11,1276.28,1284.86,1249.02,1282.92,0
2001-12-12,1283.79,1291.39,1238.16,1238.16,0
2001-12-13,1245.19,1256.24,1183.2,1191.55,0
2001-12-14,1174.19,1174.19,1148.31,1155.81,0
2001-12-17,1154.2,1207.14,1154.2,1206.42,0
2001-12-18,1213.82,1229.8,1210.75,1222.12,0
2001-12-19,1214.48,1214.48,1174.06,1189.33,0
2001-12-20,1181.69,1184.14,1159.84,1163,0
2001-12-21,1154.32,1154.32,1129.57,1139.5,0
2001-12-27,1143.75,1159.57,1137.83,1146.04,0
2001-12-28,1145.61,1153.8,1141.29,1150.1,0
2002-01-02,1155.23,1174.58,1151.18,1166.63,0
2002-01-03,1178.94,1254.83,1178.94,1252.77,0
2002-01-04,1267.44,1300.89,1251.22,1268,0
2002-01-07,1275.62,1297.46,1264.76,1284.09,0
2002-01-08,1265.4,1272.53,1251.12,1266.35,0
2002-01-09,1266,1289.57,1248,1286.44,0
2002-01-10,1272.15,1272.15,1238.79,1252.18,0
2002-01-11,1250.34,1261.86,1246.37,1252.68,0
2002-01-14,1250.34,1250.34,1173.67,1184.97,0
2002-01-15,1179.08,1194.14,1159.98,1186.57,0
2002-01-16,1178.91,1178.91,1130.53,1140.72,0
2002-01-17,1161.18,1180.05,1152.42,1180.05,0
2002-01-18,1165.38,1170.63,1155.39,1167.52,0
2002-01-21,1166.01,1170.64,1149.14,1163.59,0
2002-01-22,1155.43,1197.68,1143.34,1154.2,0
2002-01-23,1154.42,1174.28,1145.79,1172.58,0
2002-01-24,1177.91,1195.03,1170.88,1180.72,0
2002-01-25,1180.22,1181.57,1164.13,1175.44,0
2002-01-28,1181.67,1184.73,1169.21,1174.65,0
2002-01-29,1179.41,1184.69,1149.01,1152.63,0
2002-01-30,1145.03,1145.03,1115.92,1129.09,0
2002-01-31,1139.06,1159.74,1139.06,1156.26,0
2002-02-01,1156.19,1160.17,1149.27,1152.32,0
2002-02-04,1151.23,1151.44,1115.96,1118.09,0
2002-02-05,1103.66,1103.66,1065.26,1091.09,0
2002-02-06,1086.61,1092.42,1042.27,1056.94,0
2002-02-07,1047.1,1056.51,1027.66,1055.88,0
2002-02-08,1053.05,1061.54,1043.73,1051.83,0
2002-02-11,1064.73,1091.63,1064.73,1091.33,0
2002-02-12,1097.53,1100.07,1063.78,1076.47,0
2002-02-13,1075.56,1075.7,1053.11,1065.27,0
2002-02-14,1070.43,1076.46,1062.06,1066.95,0
2002-02-15,1060.99,1060.99,1027.07,1027.07,0
2002-02-18,1019.63,1024.53,990.59,993.66,0
2002-02-19,990,990,941.29,952.12,0
2002-02-20,944.25,960.16,916.64,949.79,0
2002-02-21,973.43,988.84,970.71,981.68,0
2002-02-22,959.52,969.3,947.29,963.63,0
2002-02-25,973.43,1001.7,972.07,999.24,0
2002-02-26,1006.31,1028.24,1001.32,1008.1,0
2002-02-27,1013.78,1034.23,1012.62,1034.23,0
2002-02-28,1024.55,1031.18,1006.34,1015.07,0
2002-03-01,1010.36,1028.69,1003.34,1024.68,0
2002-03-04,1037.46,1068.63,1034.2,1047.14,0
2002-03-05,1054.75,1055.95,1034.13,1040.85,0
2002-03-06,1038.03,1047.22,1028.48,1042.11,0
2002-03-07,1054.71,1082.55,1048.12,1048.12,0
2002-03-08,1055.37,1078.21,1046.38,1078.14,0
2002-03-11,1078.87,1101.23,1066.25,1073.63,0
2002-03-12,1072.17,1072.17,1028.37,1030.61,0
2002-03-13,1029.27,1029.36,1007.75,1009.48,0
2002-03-14,1009.01,1016.87,1004.68,1012.45,0
2002-03-15,1010.69,1018.3,996.42,996.42,0
2002-03-18,1003.14,1049.58,1003.14,1032.62,0
2002-03-19,1035.5,1051.1,1035.5,1046.53,0
2002-03-20,1045.58,1046.38,1020.87,1028.5,0
2002-03-21,1022.78,1030.72,1015.5,1018.64,0
2002-03-22,1025.34,1040.37,1025.34,1033.74,0
2002-03-25,1034.37,1046.95,1026.42,1028.55,0
2002-03-26,1025.55,1032.04,1016.92,1023.83,0
2002-03-27,1025.72,1028.38,1016.36,1020.31,0
2002-03-28,1020.11,1034.15,1019.81,1027.91,0
2002-04-02,1026.52,1027.38,1003.89,1005.8,0
2002-04-03,999.84,1000.51,975.35,978.4,0
2002-04-04,976.05,977.22,936.6,965.55,0
2002-04-05,968.37,986.69,966.64,979.73,0
2002-04-08,982.07,982.09,945.18,959.39,0
2002-04-09,964.41,968.95,959.5,959.5,0
2002-04-10,956.41,964.67,948.21,963.15,0
2002-04-11,966.76,968.01,933.1,933.84,0
2002-04-12,931.15,936.44,895.33,908.01,0
2002-04-15,911.1,915.49,898.1,910.78,0
2002-04-16,916.71,951.39,916.32,950.84,0
2002-04-17,960.97,971.37,951.71,952.71,0
2002-04-18,951.7,957.56,918.56,933.3,0
2002-04-19,930.5,931.26,910.85,910.85,0
2002-04-22,902.21,903.59,881.74,886.96,0
2002-04-23,885.59,893.96,878.52,884.91,0
2002-04-24,885.46,889.42,873.61,882.26,0
2002-04-25,880.73,880.73,838.82,855.13,0
2002-04-26,858.63,868.07,846.32,849.68,0
2002-04-29,847.9,847.9,834.22,838.23,0
2002-04-30,841.03,857.1,837.85,854.1,0
2002-05-02,860.75,862.06,841.72,843.73,0
2002-05-03,842.08,842.08,816.71,818.58,0
2002-05-06,818.88,818.99,797.92,797.92,0
2002-05-07,789.52,793.75,757.11,787.68,0
2002-05-08,797.29,850.65,797.29,850.25,0
2002-05-09,855.8,856.77,842.79,847.15,0
2002-05-10,842.89,843.48,827.72,830.41,0
2002-05-13,829.39,847.29,818.97,845.15,0
2002-05-14,851.52,868.17,846.25,863.61,0
2002-05-15,870.02,884.76,868.99,882.93,0
2002-05-16,879.09,880.75,870.51,873.49,0
2002-05-17,878.06,886.36,868.3,868.3,0
2002-05-21,853.38,853.38,831.62,835.09,0
2002-05-22,833.06,834.07,813.16,820.19,0
2002-05-23,823.96,831.69,811.09,812.99,0
2002-05-24,824.56,828.14,813.21,815.09,0
2002-05-27,814.92,823.25,814.46,818.09,0
2002-05-28,820.47,826.19,809.83,813.51,0
2002-05-29,813.65,814.57,799.17,802.15,0
2002-05-30,802.35,803.41,778.67,785.49,0
2002-05-31,788.17,805.21,787.93,805.21,0
2002-06-03,804.59,805.3,792.49,793.98,0
2002-06-04,782.26,782.26,766.63,773.3,0
2002-06-05,778.17,779.99,769.46,770.65,0
2002-06-06,773.92,777,747.63,754.42,0
2002-06-07,746.56,746.56,710.7,739.07,0
2002-06-10,740.82,745.33,729.17,732.41,0
2002-06-11,730.39,730.94,710.65,712.23,0
2002-06-12,707.54,707.54,672.29,682.14,0
2002-06-13,687.17,696.97,668.17,676.53,0
2002-06-14,671.91,671.91,628.8,653.61,0
2002-06-17,660.05,688.32,660.05,688.32,0
2002-06-18,693.43,697.34,672.82,681.49,0
2002-06-19,671.49,671.49,650.03,650.54,0
2002-06-20,648.03,655.61,630.47,639.11,0
2002-06-21,635.49,640.49,613.42,622.06,0
2002-06-24,618.66,630.66,587.3,610.08,0
2002-06-25,612.08,617.61,597.7,598,0
2002-06-26,563.43,582.24,547.08,576.68,0
2002-06-27,588.01,605,588.01,601.29,0
2002-06-28,608.95,618.99,600.77,607.13,0
2002-07-01,605.9,607.38,589.07,590.54,0
2002-07-02,582.08,582.08,554.96,561.8,0
2002-07-03,562.18,562.18,512.47,531.23,0
2002-07-04,542.92,548.5,539.33,546.54,0
2002-07-05,549.73,587.95,549.73,587.02,0
2002-07-08,584.88,584.88,567.69,579.76,0
2002-07-09,577,582.05,563.17,570.36,0
2002-07-10,563.6,564.75,549.46,550.79,0
2002-07-11,544.28,544.86,521.01,536.63,0
2002-07-12,545.18,557.15,531.38,535.64,0
2002-07-15,534.98,535.28,513.08,515.26,0
2002-07-16,522.76,535.75,509.86,531.37,0
2002-07-17,527.23,573.97,524.06,561.99,0
2002-07-18,567.04,588.56,564.12,570.75,0
2002-07-19,558.91,558.91,538.83,546.03,0
2002-07-22,539.39,539.39,518.28,533.77,0
2002-07-23,537.63,543.47,520.67,522.22,0
2002-07-24,517.43,530.48,493.18,530.48,0
2002-07-25,537.12,549.54,529.02,532.44,0
2002-07-26,529.52,532.66,513.33,529.45,0
2002-07-29,532.56,551.9,532.56,551.12,0
2002-07-30,554.57,558.58,543.66,558.21,0
2002-07-31,558.21,561.71,541.14,543.38,0
2002-08-01,545.04,551.49,530.46,536.07,0
2002-08-02,527.45,529.5,513.85,519.04,0
2002-08-05,517.78,519.69,482.9,488.51,0
2002-08-06,482.82,493.76,463.99,491.05,0
2002-08-07,495.16,502.89,485.45,485.66,0
2002-08-08,490.69,495.39,484.22,493.73,0
2002-08-09,496.31,501.19,492.21,500.88,0
2002-08-12,501.51,501.51,485.2,491.59,0
2002-08-13,497.66,499.06,480.97,489.01,0
2002-08-14,478.21,478.25,466.27,474.71,0
2002-08-15,486.66,494.62,483.85,491.35,0
2002-08-16,486.27,487.4,472.6,483.7,0
2002-08-19,484.29,501,483.13,500.56,0
2002-08-20,502.16,505.74,493.57,495.99,0
2002-08-21,497.45,510.2,495.34,510.15,0
2002-08-22,515.56,521.93,513.16,521.93,0
2002-08-23,526.79,528.78,517.77,520.33,0
2002-08-26,521.08,528.33,517.14,522.74,0
2002-08-27,524.39,527.78,517.91,522.18,0
2002-08-28,516.43,516.43,500.12,501.84,0
2002-08-29,499.21,499.21,488.33,498.31,0
2002-08-30,498.7,500.56,489.62,493.85,0
2002-09-02,492.64,492.64,482.54,485.72,0
2002-09-03,484.11,484.18,463.89,469.18,0
2002-09-04,466.42,466.42,459.36,462.39,0
2002-09-05,465.25,467.03,441.38,448.49,0
2002-09-06,447.07,457.5,437.91,455.62,0
2002-09-09,455.48,455.99,444.23,449.87,0
2002-09-10,451,453.94,446.16,447.66,0
2002-09-11,449.41,455.13,442.93,454.03,0
2002-09-12,453.37,453.37,437.48,439.99,0
2002-09-13,435.2,435.2,413.9,425.43,0
2002-09-16,425.16,429.54,418.92,421.85,0
2002-09-17,427.05,433.46,416.17,419.08,0
2002-09-18,414.95,414.95,399.65,405.37,0
2002-09-19,404.63,405.61,395.43,398.91,0
2002-09-20,394.99,401.07,378.57,378.57,0
2002-09-23,380.68,385.02,361.41,362.63,0
2002-09-24,362.45,362.45,325.45,344.28,0
2002-09-25,338.63,357.9,333.77,357.9,0
2002-09-26,360,369.34,360,367.18,0
2002-09-27,368.31,368.98,355.45,357.79,0
2002-09-30,352.27,352.32,332.8,341.93,0
2002-10-01,340.96,345.12,329.05,341.4,0
2002-10-02,347.09,350.87,330.43,338.91,0
2002-10-03,336.78,336.78,324.52,328.52,0
2002-10-04,326.69,327.62,315.79,317.91,0
2002-10-07,315.93,315.93,306.32,313.67,0
2002-10-08,313.07,317.44,307.05,314.45,0
2002-10-09,314.6,318.9,311.03,318.35,0
2002-10-10,315.6,332.44,312.55,331.94,0
2002-10-11,331.82,352.71,331.81,352.31,0
2002-10-14,351.73,357.74,344.7,357.24,0
2002-10-15,362.44,406.8,362.44,401.62,0
2002-10-16,393.99,407.25,385.34,393.45,0
2002-10-17,399.3,425.41,399.3,424.15,0
2002-10-18,435.49,448.36,416.78,426.62,0
2002-10-21,428.57,444.17,421.97,443.48,0
2002-10-22,437.56,453.14,429.5,440.68,0
2002-10-23,443.86,450.73,419.32,422.71,0
2002-10-24,430.94,435.09,418.74,423.94,0
2002-10-25,420.25,420.77,413.14,418.97,0
2002-10-28,424.35,438.3,424.35,434.52,0
2002-10-29,430.69,430.86,416.55,419.27,0
2002-10-30,424.51,431.54,418.91,431.21,0
2002-10-31,431.85,440.23,425.4,436.67,0
2002-11-01,436.9,437.59,426.51,436.35,0
2002-11-04,442.79,460.47,442.79,460.44,0
2002-11-05,455.85,459.49,450.13,452.81,0
2002-11-06,458.38,462.43,443.12,446.25,0
2002-11-07,446.32,447.77,425.97,428.82,0
2002-11-08,425.55,425.55,414.65,418.5,0
2002-11-11,417.9,420.47,409.1,411.11,0
2002-11-12,408.15,425.9,404.22,425.48,0
2002-11-13,424.22,425.77,410.87,418.9,0
2002-11-14,420.11,430.47,419.04,427.59,0
2002-11-15,432.21,437.22,424.23,426.75,0
2002-11-18,429.1,432.58,425.95,427.78,0
2002-11-19,425.31,425.63,417.5,423.73,0
2002-11-20,423.62,431.4,419.66,430.81,0
2002-11-21,435.96,446.11,435.96,445.35,0
2002-11-22,445.38,452.28,443.4,450.46,0
2002-11-25,451.73,455.79,443.25,449.37,0
2002-11-26,448.97,450.08,438.25,439.6,0
2002-11-27,436.74,451.42,434.14,450.86,0
2002-11-28,451.35,453.24,446.52,450.67,0
2002-11-29,451.67,455.42,444.6,444.6,0
2002-12-02,449.18,463.89,449.18,451.56,0
2002-12-03,453.54,455.43,439.7,443.17,0
2002-12-04,439.15,442.93,433.09,442.93,0
2002-12-05,443.54,446.38,430.39,434.9,0
2002-12-06,434.39,436.26,422.31,430.06,0
2002-12-09,430.59,431.39,412.91,414.84,0
2002-12-10,413.6,418.85,410.41,418.85,0
2002-12-11,418.12,422.05,411.57,421.82,0
2002-12-12,421.16,421.32,406.13,406.44,0
2002-12-13,406.66,407.72,396.16,399.67,0
2002-12-16,397.8,401.97,393.67,401.97,0
2002-12-17,402.95,403.53,392.83,395.1,0
2002-12-18,393.35,394.52,381.89,382.23,0
2002-12-19,383.77,385.87,368.21,370.23,0
2002-12-20,370.03,371.76,360.01,365.79,0
2002-12-23,366.13,368.14,361.52,364.68,0
2002-12-27,364.91,365.31,358.11,358.66,0
2002-12-30,358.34,361.13,356.6,358.79,0
2003-01-02,358.54,382.47,358.31,382.26,0
2003-01-03,387.42,393.34,385.61,388.39,0
2003-01-06,391.37,393.15,374,385.52,0
2003-01-07,386.35,387.14,375.79,380.55,0
2003-01-08,375.29,375.32,370.02,370.79,0
2003-01-09,369.74,376.64,363.06,373.92,0
2003-01-10,376.56,382.42,373.82,381.07,0
2003-01-13,383.91,393.12,383.91,390.41,0
2003-01-14,392.2,397.68,391.65,397.68,0
2003-01-15,399.76,401.49,391.84,393.1,0
2003-01-16,391.7,398.03,390.95,397.01,0
2003-01-17,394.99,394.99,382.46,382.69,0
2003-01-20,384.05,387.7,379.34,382.23,0
2003-01-21,383.41,387.99,379.89,382.27,0
2003-01-22,381.45,381.72,369.57,375.57,0
2003-01-23,376.8,379.85,369.84,373.03,0
2003-01-24,373.45,374.1,363.57,364.06,0
2003-01-27,363.67,363.67,350.15,355.46,0
2003-01-28,356.41,359.22,352.55,357.77,0
2003-01-29,355.78,360.43,348.57,360.43,0
2003-01-30,360.07,364.32,358.9,359.52,0
2003-01-31,354.22,362.5,354.06,362.5,0
2003-02-03,363.7,364.37,358.47,359.51,0
2003-02-04,358.86,359.07,347.71,351.03,0
2003-02-05,350.03,355.19,345.8,354.33,0
2003-02-06,351.55,352.04,346.78,349.78,0
2003-02-07,349.72,351.5,345.59,348.48,0
2003-02-10,349.53,350.08,341.51,345.29,0
2003-02-11,345.36,351.96,344.44,350.07,0
2003-02-12,350.1,351.12,346.33,350.16,0
2003-02-13,347.57,349.93,344.26,344.84,0
2003-02-14,346.05,349.6,344.71,349.27,0
2003-02-17,352.04,356.32,352.04,355.17,0
2003-02-18,355.94,358.29,352.24,358.19,0
2003-02-19,358.68,359.23,347.55,350.11,0
2003-02-20,350.65,350.65,346.13,348.03,0
2003-02-21,348.45,348.51,342.58,345.96,0
2003-02-24,345.57,346.21,339.67,341.09,0
2003-02-25,339.23,339.23,329.47,334.3,0
2003-02-26,334.49,335.71,326.77,328.51,0
2003-02-27,327.38,330.44,323.39,330.39,0
2003-02-28,331.19,336.7,329.83,335.6,0
2003-03-03,337.77,339.65,336.17,337.08,0
2003-03-04,336.13,336.7,332.53,335.93,0
2003-03-05,333.94,335.37,331.58,334.61,0
2003-03-06,335.29,336.64,329.81,332.14,0
2003-03-07,330.11,330.11,324.36,327.15,0
2003-03-10,328.95,328.95,317.6,317.6,0
2003-03-11,317.83,318.1,313.27,317.16,0
2003-03-12,317.08,317.14,308.73,309.55,0
2003-03-13,311.67,325.06,311.67,324.43,0
2003-03-14,327.14,338.87,327.14,333.77,0
2003-03-17,331.08,350.49,323.54,348.3,0
2003-03-18,352.06,360.59,347.57,352.44,0
2003-03-19,353.03,356.83,348.78,355.78,0
2003-03-20,358.56,358.6,349.67,354.19,0
2003-03-21,350.95,350.95,350.95,350.95,0
2003-03-24,344.85,345.15,336.99,337.78,0
2003-03-25,337.01,346.56,328.72,344.77,0
2003-03-26,344.91,351.95,344.33,346.33,0
2003-03-27,346.38,346.38,336.39,340.55,0
2003-03-28,340.3,341.95,336.25,338.76,0
2003-03-31,337.27,337.27,327.19,329.52,0
2003-04-01,328.7,338.52,328.43,338.52,0
2003-04-02,339.82,350.54,339.82,350.54,0
2003-04-03,350.92,353.01,345.15,345.81,0
2003-04-04,346.13,349.47,343.84,345.7,0
2003-04-07,348.35,370.37,348.35,368.16,0
2003-04-08,366.94,371.01,360.21,366.56,0
2003-04-09,366.1,370.98,359.86,368,0
2003-04-10,367.8,367.8,355.5,357.52,0
2003-04-11,358.07,362.54,356.72,358.57,0
2003-04-14,358.22,360.06,355.14,359.53,0
2003-04-15,360.27,366.24,360.27,364.61,0
2003-04-16,366.84,376.29,366.84,369.61,0
2003-04-17,369.05,375.32,365.99,373.96,0
2003-04-22,374.61,381.02,373.66,380.99,0
2003-04-23,381.64,388.24,381.64,386.93,0
2003-04-24,386.34,389.08,381.09,382.06,0
2003-04-25,382.26,382.26,376.05,378.33,0
2003-04-28,378.08,386.49,374.46,386.38,0
2003-04-29,387.88,396.66,387.49,387.62,0
2003-04-30,388.18,392.4,387.06,389.35,0
2003-05-02,390.17,397.5,390.17,397.24,0
2003-05-05,398.03,408.95,398.03,407.56,0
2003-05-06,406,412.79,402.09,412.22,0
2003-05-07,413.02,413.33,396.85,405.56,0
2003-05-08,404.64,404.64,383.4,383.4,0
2003-05-09,385.22,389.6,379.14,389.49,0
2003-05-12,389.77,393.32,384.21,390.46,0
2003-05-13,391.03,394.79,390.99,393.24,0
2003-05-14,393.85,394.54,388.32,390,0
2003-05-15,389.57,397.48,389.33,397.38,0
2003-05-16,397.43,402.96,395.22,398.52,0
2003-05-19,397.32,397.32,387.29,387.69,0
2003-05-20,387.66,387.66,379.34,383.48,0
2003-05-21,382.88,384.22,371.1,371.7,0
2003-05-22,373,382.94,372.39,382.94,0
2003-05-23,384.14,386.46,379.2,383.4,0
2003-05-26,383.95,386.39,381.06,384.66,0
2003-05-27,385.08,386.21,377.02,385.7,0
2003-05-28,386.11,396.04,386.11,394.31,0
2003-05-29,394.17,397.57,393.52,394.62,0
2003-05-30,395.29,404.21,394.8,403.65,0
2003-06-02,406.04,422.14,406.04,421.07,0
2003-06-03,419.51,419.51,409.77,412.12,0
2003-06-04,411.45,423.77,411.45,420.92,0
2003-06-05,421.26,426.49,412.96,419.28,0
2003-06-06,420.19,435.13,420.19,429.07,0
2003-06-09,428.64,431.9,426.59,428.31,0
2003-06-10,428.27,435.33,425.88,435.33,0
2003-06-11,435.67,439.26,434.37,436.54,0
2003-06-12,438.33,442.25,434.96,435.75,0
2003-06-13,437.05,438.41,423.99,424.72,0
2003-06-18,435.63,440.36,432.4,440.07,0
2003-06-19,440.84,441.3,432.34,434.11,0
2003-06-20,433.2,434.72,429.88,432.89,0
2003-06-23,432.95,434.2,421.55,424.1,0
2003-06-24,423.45,423.45,415.34,419.88,0
2003-06-25,419.98,422.41,418.94,420.48,0
2003-06-26,419.72,427.52,416.46,427.06,0
2003-06-27,430.12,432.44,422.29,422.29,0
2003-06-30,422.59,429.01,419.47,425.29,0
2003-07-01,424.79,424.79,409.75,413.39,0
2003-07-02,414.86,429.95,414.86,429.45,0
2003-07-03,429.87,432.11,422.36,427.68,0
2003-07-04,427.91,431.33,425.46,430.84,0
2003-07-07,432.21,444.97,432.21,444.64,0
2003-07-08,445.47,452.19,445.47,450.61,0
2003-07-09,450.64,454.81,448.09,449.66,0
2003-07-10,450.09,452.01,440.55,443.01,0
2003-07-11,443.12,443.12,437.84,443.08,0
2003-07-14,444.4,456.64,444.4,456.64,0
2003-07-15,455.77,461.22,453.8,455.07,0
2003-07-16,455.1,462.82,455.1,458.37,0
2003-07-17,458.34,458.34,446.97,450.94,0
2003-07-18,451.06,453.9,448.81,453.47,0
2003-07-21,454.75,456.52,445.6,446.78,0
2003-07-22,447.81,448.41,439.52,445.15,0
2003-07-23,445.07,448.52,441.75,442.38,0
2003-07-24,442.66,457.14,441.6,455.73,0
2003-07-25,454.23,454.58,450.19,453.6,0
2003-07-28,455.21,459.41,454.6,458.35,0
2003-07-29,457.97,458.34,452.48,454.75,0
2003-07-30,454.66,454.66,446.67,451.64,0
2003-07-31,452.13,462.14,450.96,461.4,0
2003-08-01,462.15,465.07,457.42,458.8,0
2003-08-04,459.44,462.88,456.99,458.24,0
2003-08-05,458.34,466.97,458.34,465.98,0
2003-08-06,465.33,465.33,456.84,459.73,0
2003-08-07,458.59,459.71,449.22,451.1,0
2003-08-08,451.25,462.54,451.25,459.79,0
2003-08-11,459.68,462.31,456.38,460.1,0
2003-08-12,460.58,468.3,460.17,467.87,0
2003-08-13,469.71,478.09,469.71,475.05,0
2003-08-14,473.74,475.06,470.96,474.08,0
2003-08-15,473.89,474.68,471.71,473.15,0
2003-08-18,474.31,483.76,473.14,483.69,0
2003-08-19,483.76,495.24,483.76,491.08,0
2003-08-20,491.19,493.74,485.32,493.74,0
2003-08-21,494.19,509.54,491.81,507.47,0
2003-08-22,508.02,518.39,504.47,512.4,0
2003-08-25,512.49,512.89,504.59,509.43,0
2003-08-26,509.47,513.87,503.18,506.8,0
2003-08-27,506.98,510.67,506.13,510.55,0
2003-08-28,511.31,516.63,509.66,513.86,0
2003-08-29,514.13,527.46,514.13,524.2,0
2003-09-01,524.86,544.39,524.69,543.39,0
2003-09-02,546.99,548.89,538.32,543.74,0
2003-09-03,544.15,563.76,544.15,561.19,0
2003-09-04,561.48,561.87,553.77,561.63,0
2003-09-05,561.71,564.61,550.2,556.3,0
2003-09-08,556.71,560.74,545.92,560.74,0
2003-09-09,560.87,568.16,551.26,554.55,0
2003-09-10,553.61,553.61,534.09,534.21,0
2003-09-11,533.57,533.57,518.81,531.01,0
2003-09-12,533.21,539.61,523.46,526.01,0
2003-09-15,527.28,536.75,527.28,534.15,0
2003-09-16,535.04,540.91,532.53,540.26,0
2003-09-17,540.79,550.24,540.79,543.99,0
2003-09-18,544.3,544.85,537.8,543.01,0
2003-09-19,543.75,543.75,524.93,524.93,0
2003-09-22,525.44,525.44,507.66,510.68,0
2003-09-23,510.83,511.84,495.98,508.12,0
2003-09-24,509.43,517.93,501.53,503.75,0
2003-09-25,503.47,503.57,485.7,495.08,0
2003-09-26,493.56,493.56,481.68,485.49,0
2003-09-29,484.47,492.83,480.89,487.8,0
2003-09-30,488.23,496.61,483.47,485.44,0
2003-10-01,483.43,490.92,475.96,490.92,0
2003-10-02,493.51,502.42,493.51,497.8,0
2003-10-03,497.67,514.48,496.05,514.4,0
2003-10-06,512.04,518.47,509.32,517.18,0
2003-10-07,517.97,520.21,509.47,512.55,0
2003-10-08,512.9,527.02,512.43,521.07,0
2003-10-09,520.63,535.82,520.63,535.49,0
2003-10-10,535.66,536.26,529.28,531.12,0
2003-10-13,533.52,546.08,533.03,545.12,0
2003-10-14,545.61,546.3,534.17,538.58,0
2003-10-15,540.11,556.88,540.11,552.83,0
2003-10-16,551.99,552.58,543.91,550.56,0
2003-10-17,549.96,550.4,540.05,540.54,0
2003-10-20,541.66,542.59,536.19,538.99,0
2003-10-21,539.84,543.13,536.55,541.92,0
2003-10-22,541.03,541.03,528.99,529.13,0
2003-10-23,526.96,526.96,507.27,524.25,0
2003-10-24,523.4,527.76,519.51,520.97,0
2003-10-27,521.38,535.39,521.38,531.17,0
2003-10-28,532.26,549.79,532.26,548.93,0
2003-10-29,552.57,560.89,550.45,555.49,0
2003-10-30,555.33,560.61,547.06,558.49,0
2003-10-31,558.44,563.88,554.86,563.44,0
2003-11-03,563.51,580.79,563.51,577.48,0
2003-11-04,579.03,580.33,571.6,573.19,0
2003-11-05,571.66,571.66,556.43,558.27,0
2003-11-06,559.54,564.68,558.09,562.58,0
2003-11-07,564.22,573.28,564.22,568.96,0
2003-11-10,569.02,570.22,558.66,559.07,0
2003-11-11,558.89,558.89,545.84,548.79,0
2003-11-12,549.14,561.96,549.14,558.43,0
2003-11-13,558.51,577.96,558.51,570.19,0
2003-11-14,575.61,575.61,570.25,572.17,0
2003-11-17,570.44,570.44,549.35,550.34,0
2003-11-18,551.45,558.99,548.06,549.86,0
2003-11-19,548.55,548.55,538.81,545.78,0
2003-11-20,549.16,553.19,539.43,546.5,0
2003-11-21,546.36,547.15,543.27,544.55,0
2003-11-24,544.99,554.83,544.11,554.23,0
2003-11-25,554.77,560.18,554.77,559.66,0
2003-11-26,558.73,562.58,555.72,555.96,0
2003-11-27,558.08,558.73,552.92,555.86,0
2003-11-28,555.93,558.3,552.22,557.17,0
2003-12-01,557.53,563.99,557.53,563.9,0
2003-12-02,565.1,565.92,560.85,562.5,0
2003-12-03,561.69,566.62,560.39,563.59,0
2003-12-04,558.35,564.46,557.86,562.55,0
2003-12-05,563.07,563.07,556.63,558.21,0
2003-12-08,557.88,557.88,551.17,552.73,0
2003-12-09,552.95,560.39,552.29,552.29,0
2003-12-10,552.17,552.28,546.08,548.74,0
2003-12-11,549.17,549.95,544.26,544.92,0
2003-12-12,546.57,550.7,544.98,545.52,0
2003-12-15,547.44,555.23,546.17,546.95,0
2003-12-16,546.52,546.52,532.53,532.53,0
2003-12-17,532.62,536.5,525.08,526.33,0
2003-12-18,525.54,532.11,522.66,531.71,0
2003-12-19,532.55,538.1,532.55,534.36,0
2003-12-22,533.58,535.47,532.93,533.91,0
2003-12-23,534.4,536.77,533.56,536.72,0
2003-12-29,535.22,540.14,534.08,540.14,0
2003-12-30,540.07,544.5,540.07,541.31,0
2004-01-02,541.87,553.05,539.86,552.67,0
2004-01-05,553.82,557.83,551.31,556.7,0
2004-01-06,557.04,558.25,554.15,555.49,0
2004-01-07,556.32,559.11,553.69,557.09,0
2004-01-08,557.47,580.92,557.47,576.43,0
2004-01-09,577.97,582.6,571.96,575.92,0
2004-01-12,576.75,577.05,572.1,573.13,0
2004-01-13,575.16,581.84,575.16,576.69,0
2004-01-14,575.96,583.51,575.48,582.75,0
2004-01-15,581.43,588.79,579.79,586.95,0
2004-01-16,590.13,599.62,588.97,598.97,0
2004-01-19,600.43,618.7,600.43,618.16,0
2004-01-20,618.74,623.59,613.59,613.93,0
2004-01-21,611.41,614.3,605.55,610.67,0
2004-01-22,612,615.98,609.64,610.09,0
2004-01-23,609.48,612.53,606.36,612.18,0
2004-01-26,612.49,615.95,611.37,614.9,0
2004-01-27,615.7,624.97,615.7,619.59,0
2004-01-28,619.49,626,614.4,623.1,0
2004-01-29,622.34,622.34,613.06,613.97,0
2004-01-30,615.38,621.03,613.02,615.62,0
2004-02-02,616.1,619.78,612.17,615.43,0
2004-02-03,616.01,617.54,612.54,616.43,0
2004-02-04,615.7,618.65,609.18,611.14,0
2004-02-05,611.18,612.1,599.86,603.79,0
2004-02-06,607.19,618.67,607.19,617.28,0
2004-02-09,617.43,635.16,617.43,626.22,0
2004-02-10,627.56,634.22,627.56,631.83,0
2004-02-11,633.14,638.95,631.93,636.11,0
2004-02-12,636.61,643.55,636.58,637.75,0
2004-02-13,640.1,643.08,632.19,636.26,0
2004-02-16,638.53,645.7,634.91,644.79,0
2004-02-17,645.01,653.28,645.01,652.49,0
2004-02-18,654.89,654.97,644.66,646.01,0
2004-02-19,646.4,650.72,645.87,647.36,0
2004-02-20,646.14,646.14,639.19,641.51,0
2004-02-23,642.12,647.7,640.69,641.11,0
2004-02-24,640.76,640.76,618.19,625.1,0
2004-02-25,624.41,628.86,617.2,628.54,0
2004-02-26,632.66,634.03,622.26,627.19,0
2004-02-27,628.19,632.92,628.19,630.36,0
2004-03-01,630.71,641.92,630.71,641.88,0
2004-03-02,642.51,650.33,642.51,648.12,0
2004-03-03,646.47,648.66,641.42,642.9,0
2004-03-04,644,648.44,642.46,648.38,0
2004-03-05,648.32,654.84,644.39,646.54,0
2004-03-08,647.62,653.18,647.29,653.18,0
2004-03-09,652.63,652.63,628.98,630.87,0
2004-03-10,631.41,631.41,615.47,617.45,0
2004-03-11,615.74,615.74,577.01,590.79,0
2004-03-12,586.59,602.81,573.27,600.91,0
2004-03-15,601.08,607.54,576.97,577.62,0
2004-03-16,578.53,581.7,569.27,578.77,0
2004-03-17,583.52,597.04,583.52,597.04,0
2004-03-18,598.84,602.81,582.73,583.1,0
2004-03-19,584.26,591.73,577.64,577.64,0
2004-03-22,575.02,575.02,547.74,552.42,0
2004-03-23,551.5,562.81,549.63,557.52,0
2004-03-24,559.19,567.09,555.74,558.07,0
2004-03-25,560.87,579.38,560.87,579.38,0
2004-03-26,582.02,593.32,581.24,582.44,0
2004-03-29,583.91,595.44,583.55,594.15,0
2004-03-30,596.62,599.04,588.26,590.93,0
2004-03-31,590.52,596.46,590.28,594.08,0
2004-04-01,594.15,600.11,594.15,600.07,0
2004-04-02,600.27,612.86,600.27,611.92,0
2004-04-05,612.64,619.09,612.41,618.74,0
2004-04-06,620.01,621.44,603.67,604.11,0
2004-04-07,603.32,608.71,601.67,602.8,0
2004-04-08,602,613.17,602,611.1,0
2004-04-13,613.12,620.39,613.12,615.91,0
2004-04-14,613.9,613.9,600.12,606.15,0
2004-04-15,607.25,608.43,601.26,603.64,0
2004-04-16,603.52,604.99,597.3,600.27,0
2004-04-19,599.76,602.89,596,602.89,0
2004-04-20,603.55,613.19,603.55,611.41,0
2004-04-21,611.15,611.15,600.96,603.15,0
2004-04-22,605.11,607.91,601.23,607.56,0
2004-04-23,609.13,615.68,609.13,614.12,0
2004-04-26,613.98,616.67,612.12,614.75,0
2004-04-27,614.22,616.69,612.02,616.69,0
2004-04-28,614.41,614.92,595.61,595.86,0
2004-04-29,592.24,592.57,574.96,584.98,0
2004-04-30,583.04,585.79,578.52,583.66,0
2004-05-03,582.09,591.58,575.54,590.68,0
2004-05-04,591.33,594.56,585.78,589.24,0
2004-05-05,588.62,589.32,584.68,587.52,0
2004-05-06,587.67,589.6,571.9,571.9,0
2004-05-07,571.77,577.13,568.98,574.9,0
2004-05-10,573.59,573.59,544.7,544.7,0
2004-05-11,545.36,558.09,545.36,553.26,0
2004-05-12,554.13,562.79,543.71,543.76,0
2004-05-13,544.48,554.07,544.48,553.59,0
2004-05-14,552.73,553.91,544.62,548.8,0
2004-05-17,547.43,547.43,523.54,526.78,0
2004-05-18,526.63,540.14,526.63,540.14,0
2004-05-19,541.06,556.81,541.06,554.47,0
2004-05-20,552.89,552.89,544,548.4,0
2004-05-21,550.2,553.81,548.74,550.01,0
2004-05-24,550.86,562.38,550.86,557.4,0
2004-05-25,555.52,555.52,545.74,551.29,0
2004-05-26,552.24,562.07,552.24,558.89,0
2004-05-27,559.34,564.61,558.58,563.01,0
2004-05-28,563.25,567.49,562.1,564.48,0
2004-05-31,563.71,567.41,563.11,566.38,0
2004-06-01,566.45,568.23,557.04,558.4,0
2004-06-02,559.06,563.4,557.53,560.82,0
2004-06-03,560.7,562.54,555.4,562.02,0
2004-06-04,561.8,569.96,560.14,568.85,0
2004-06-07,569.55,580.22,569.55,579.14,0
2004-06-08,579.37,581.5,575.38,576.96,0
2004-06-09,576.56,578.26,571.14,571.14,0
2004-06-10,569.82,573.87,568.55,572.9,0
2004-06-11,573.06,574.78,569.27,569.27,0
2004-06-14,569.25,571.09,563,563.91,0
2004-06-15,563.86,568.74,558.21,568.44,0
2004-06-16,568.83,575.33,567,575.33,0
2004-06-17,575.27,575.41,572.41,574.73,0
2004-06-18,574.68,574.68,563.76,566.57,0
2004-06-21,567.86,571.41,567.09,567.09,0
2004-06-22,566.5,566.5,559.16,559.82,0
2004-06-23,560.01,568.03,560.01,565.51,0
2004-06-24,567.01,574.48,567.01,573.73,0
2004-06-25,573.68,573.81,569.67,572.32,0
2004-06-28,571.83,579.75,570.18,577.75,0
2004-06-29,577.46,578.92,574.22,578.92,0
2004-06-30,579.03,582.2,576.6,577.5,0
2004-07-01,577.42,589.31,574.19,574.7,0
2004-07-02,574.07,574.07,568.69,570.87,0
2004-07-05,571.45,572.29,568.36,570.51,0
2004-07-06,570.59,571.3,560.81,561.33,0
2004-07-07,560.57,560.66,554.12,557.25,0
2004-07-08,554.53,554.53,543.87,549.18,0
2004-07-09,548.57,548.57,541.51,544.77,0
2004-07-12,544.77,544.77,533.78,534.6,0
2004-07-13,534.33,537.89,532.23,536.12,0
2004-07-14,535.71,535.71,521.67,531.48,0
2004-07-15,530.63,530.63,520.48,521.73,0
2004-07-16,520.38,525.13,519.49,521.92,0
2004-07-19,521.13,521.24,513.09,513.16,0
2004-07-20,509.99,514.7,505.02,513.78,0
2004-07-21,514.79,532.55,514.79,526.78,0
2004-07-22,526.78,526.78,512.91,512.91,0
2004-07-23,514.33,521.14,512.26,512.84,0
2004-07-26,512.32,514.69,502.82,502.82,0
2004-07-27,502.58,504.82,499.77,502.92,0
2004-07-28,503.16,513.23,500.59,501.62,0
2004-07-29,502.06,511.4,502.06,510.45,0
2004-07-30,511.22,513.27,502.01,508.18,0
2004-08-02,508.16,508.16,500,500.23,0
2004-08-03,500.9,508.62,500.9,501.6,0
2004-08-04,501.61,501.61,475.83,484.04,0
2004-08-05,485.61,492.97,485.61,490.08,0
2004-08-06,488.39,488.39,466.7,466.82,0
2004-08-09,466.61,467.56,439.95,440.34,0
2004-08-10,441.34,449.81,441.34,449.81,0
2004-08-11,450.25,458.38,441.68,447.25,0
2004-08-12,447.24,449.13,434.16,438.92,0
2004-08-13,437.44,445.24,431.25,443.92,0
2004-08-16,444.18,461.36,439.67,461.16,0
2004-08-17,461.74,468.55,458.76,465.24,0
2004-08-18,465.4,468.24,458.78,467.94,0
2004-08-19,467.94,477.73,467.94,470.5,0
2004-08-20,470.62,470.62,463.69,468.35,0
2004-08-23,468.44,478.85,468.44,475.9,0
2004-08-24,476.15,476.52,473.14,473.84,0
2004-08-25,474.22,477.98,470.21,470.21,0
2004-08-26,471.65,477.99,471.65,476.8,0
2004-08-27,477.37,478.79,473.38,476.69,0
2004-08-30,476.67,478.6,473.76,475.55,0
2004-08-31,475.46,475.46,465.24,466.22,0
2004-09-01,467.35,471.17,467.2,470.09,0
2004-09-02,470.02,474.23,468.3,472,0
2004-09-03,471.2,471.35,463.85,467.18,0
2004-09-06,466.89,473.8,466.89,472.44,0
2004-09-07,472.78,480.09,472.78,479.21,0
2004-09-08,479.45,481.4,477.85,478.54,0
2004-09-09,477.95,477.95,473,475.46,0
2004-09-10,475.5,484.1,475.5,482.48,0
2004-09-13,483.86,498.6,483.86,498.58,0
2004-09-14,498.49,499.99,495.8,496.86,0
2004-09-15,496.87,501.2,493.91,495.39,0
2004-09-16,494.37,498.95,493.86,497.68,0
2004-09-17,497.42,504.24,497.42,501.71,0
2004-09-20,501.31,501.64,497.95,499.58,0
2004-09-21,499.38,501.32,496.17,500.42,0
2004-09-22,500.87,504.43,496.35,496.92,0
2004-09-23,495.06,495.06,486.99,489.83,0
2004-09-24,489.52,489.76,485.75,488.76,0
2004-09-27,488.03,488.44,479.36,480.4,0
2004-09-28,479.81,484.54,474.63,484.07,0
2004-09-29,483.93,492.92,483.93,491.8,0
2004-09-30,493.68,502.62,493.68,496.09,0
2004-10-01,497.28,510.12,497.28,510.12,0
2004-10-04,510.71,527.22,510.71,525.26,0
2004-10-05,524.88,525.08,519.47,520.12,0
2004-10-06,520.91,523.8,518.91,520.56,0
2004-10-07,521.8,523.41,519.55,522.88,0
2004-10-08,521.92,521.92,515.28,517.29,0
2004-10-11,516.67,518.54,513.77,516.38,0
2004-10-12,516.78,517.74,504.07,505.78,0
2004-10-13,508.11,510.26,504.24,505.79,0
2004-10-14,504.7,504.7,495.56,496.88,0
2004-10-15,495.92,496,491.67,494.58,0
2004-10-18,496.45,498.24,493.09,494.47,0
2004-10-19,498.6,506.31,498.6,503.58,0
2004-10-20,499.53,499.86,495.55,499.61,0
2004-10-21,501.12,503.79,497.75,503.3,0
2004-10-22,504.37,505.16,502.03,502.6,0
2004-10-25,496.54,496.54,491.19,491.41,0
2004-10-26,491.94,493.47,490.15,492.26,0
2004-10-27,495.69,498.32,493.68,498.32,0
2004-10-28,502.32,504.53,498.81,499.4,0
2004-10-29,499.92,500.83,493.98,496.31,0
2004-11-01,497.65,502.84,495.94,502.76,0
2004-11-02,503.52,506.69,503.2,505.9,0
2004-11-03,506.79,509.24,505.86,506.68,0
2004-11-04,506.85,507.47,501.39,503.33,0
2004-11-05,507.22,513.66,507.22,509.86,0
2004-11-08,511.62,512.58,508.43,510.84,0
2004-11-09,510.38,510.38,507.42,508.07,0
2004-11-10,508.98,513.16,508.93,510.15,0
2004-11-11,511.08,511.88,508.45,510.94,0
2004-11-12,511.8,516.08,511.8,514.48,0
2004-11-15,516.32,520.52,514.77,516.1,0
2004-11-16,516.55,516.55,508.49,509.82,0
2004-11-17,510.04,512.65,508.37,512.38,0
2004-11-18,511.67,513.54,511.21,512.19,0
2004-11-19,511.45,514.21,508.63,508.99,0
2004-11-22,504.58,506.72,501.37,506.72,0
2004-11-23,508.2,518.34,508.2,515.27,0
2004-11-24,516.14,517.44,513.73,514.05,0
2004-11-25,514.69,515.58,513.38,514.07,0
2004-11-26,513.12,514.67,511.77,514.1,0
2004-11-29,514.39,518.69,513.81,513.81,0
2004-11-30,513.73,515.67,509.69,510.3,0
2004-12-01,508.7,513.01,507.81,512.44,5444810
2004-12-02,513.43,517.41,513.32,517.28,3894076
2004-12-03,518.9,521.16,517.75,520.41,8356286
2004-12-06,520.12,520.76,515.79,516.44,3176736
2004-12-07,514.95,518.73,514.63,516.76,4790056
2004-12-08,515.46,517.44,512.76,516.82,3236581
2004-12-09,514.47,515.98,508.03,508.88,3470202
2004-12-10,509.1,512.27,508.12,508.74,2173229
2004-12-13,509.34,511.35,508.88,510.02,2575990
2004-12-14,511.67,512.8,507.83,510.72,4661391
2004-12-15,511.38,511.38,508.59,508.63,3349540
2004-12-16,509.23,510.96,508.22,510.53,2351682
2004-12-17,510.07,511.67,508.25,509.23,3924603
2004-12-20,509.43,516.13,507.88,515.22,2431794
2004-12-21,513.87,516.45,513.87,515.91,1889288
2004-12-22,517.11,520.85,517.02,519.73,2577851
2004-12-23,517.8,521.91,517.8,521.05,2037931
2004-12-27,520.98,521.73,519.2,520.4,1422492
2004-12-28,519.71,523.03,519.5,522.63,1449439
2004-12-29,523.61,524.4,519.75,521.02,1516085
2004-12-30,520.55,523.92,519.72,519.99,1935977
2005-01-03,523.11,533,523.11,529.38,2814699
2005-01-04,529.87,535.36,529.1,534.08,3844152
2005-01-05,529.4,529.54,526.32,529,4038473
2005-01-06,527.6,533.07,527.6,530.13,4918064
2005-01-07,529.68,531.44,526.95,529.32,4813225
2005-01-10,530.75,534.15,530.75,533.63,3663447
2005-01-11,534.83,536.14,528.26,528.36,4641445
2005-01-12,527.47,529.37,522.82,523.1,9843886
2005-01-13,525.3,530.47,525.3,529.36,3406392
2005-01-14,526.73,529.1,524.13,527.89,6310516
2005-01-17,528.91,533.89,528.86,532.75,3931901
2005-01-18,533.26,533.84,527.64,530.7,3670996
2005-01-19,532.88,536.54,532.11,533.91,4951967
2005-01-20,530.4,530.6,526.35,527.89,4353793
2005-01-21,526.49,526.69,521.28,524.73,6820945
2005-01-24,524.16,524.16,517.32,518.84,3755755
2005-01-25,515.66,522.26,514.88,521.87,3494914
2005-01-26,522.26,523.03,519.22,520.99,17195720
2005-01-27,521.81,524.86,521.13,523.71,6328215
2005-01-28,523.34,525.69,521.72,522.46,6062975
2005-01-31,523.77,527.25,523.77,525.94,4921831
2005-02-01,526.26,531.05,526.26,530.5,5809900
2005-02-02,531.69,532.78,530.04,532.45,8439116
2005-02-03,533.85,533.85,530.7,531.05,8596978
2005-02-04,532.16,536.7,531.89,535.9,7394144
2005-02-07,537.43,539.99,535.21,537.49,6423270
2005-02-08,536.74,538.91,534.79,537.91,4043128
2005-02-09,534.75,539.02,534.66,536.53,4174454
2005-02-10,534.83,536.03,532.94,535.13,4120043
2005-02-11,535.72,542.7,535.55,541.82,4547215
2005-02-14,543.58,546.63,541.01,542.33,3446036
2005-02-15,543.31,544.22,538.45,539.06,4038100
2005-02-16,539.78,539.78,535.7,538.84,3736762
2005-02-17,538.27,540.96,536.36,540.12,3630917
2005-02-18,538.84,539.46,535.68,538.55,3111200
2005-02-21,538.53,541.74,538.41,541.02,3242953
2005-02-22,541.22,542.6,536.32,539.12,3763899
2005-02-23,534.51,535.16,531.62,534.57,2974115
2005-02-24,535.39,536.65,533.72,536.02,2799842
2005-02-25,538.35,544.67,538.19,544.3,4232349
2005-02-28,546.56,548.14,540.88,542.14,3532008
2005-03-01,541.81,545.36,540.54,544.75,3578623
2005-03-02,545.18,546.59,544.1,545.93,3803715
2005-03-03,545.94,546.01,540.79,541.13,3273437
2005-03-04,539.39,540.34,538.29,540.17,4813856
2005-03-07,539.07,547.2,538.99,547.2,6355443
2005-03-08,545.93,546.13,541.99,542.78,4581152
2005-03-09,541.96,544.47,539.71,540.75,2856378
2005-03-10,540.07,540.46,535.79,535.79,1844021
2005-03-11,537.18,540.09,535.87,537.31,2154370
2005-03-14,536.19,536.8,532.04,534,1579619
2005-03-15,534.24,536.66,533.36,535.98,2530585
2005-03-16,533.52,533.94,527.76,529.1,2659825
2005-03-17,527.36,532.8,526.68,532.61,3745416
2005-03-18,532.75,538.18,532.55,533.21,5317078
2005-03-21,533.65,534.49,527.85,528.26,2672117
2005-03-22,527.83,528.73,525.73,528.62,2097122
2005-03-23,527.1,527.1,520.41,523.17,2307472
2005-03-24,523.83,526.82,523.41,526.22,1977199
2005-03-29,525.01,526.07,519.77,522.09,2354543
2005-03-30,520.9,522.78,519.63,521.89,2357368
2005-03-31,524.11,526.26,524.11,526.09,2334324
2005-04-01,526.78,530.05,526.19,529.47,2687332
2005-04-04,527.94,528.33,522.81,525.74,2166630
2005-04-05,526.94,528,525.54,526.72,2648929
2005-04-06,526.76,530.39,526.31,530.39,2228236
2005-04-07,528.87,532.51,528.8,531.44,2132791
2005-04-08,531.71,536.19,531.71,536.04,1939623
2005-04-11,534.53,534.53,532.1,532.13,1565426
2005-04-12,531.75,532.18,525.84,526.57,1971231
2005-04-13,528.8,530.84,528.77,530.23,2559009
2005-04-14,528.79,528.87,525.34,526.72,2662938
2005-04-15,522.23,523.02,509.97,516.34,3955623
2005-04-18,509.65,509.65,496.25,501.97,3667093
2005-04-19,504.76,509.11,504.76,505.91,2899998
2005-04-20,508.99,511.42,501.17,502.01,2374172
2005-04-21,497.82,502.4,496.3,500.25,2746276
2005-04-22,503.86,507.21,501.89,502.83,2389940
2005-04-25,502.53,504.48,500.89,504,1843564
2005-04-26,504.28,506.26,502.83,506.26,2174625
2005-04-27,503.82,504.24,496.87,499.15,2892091
2005-04-28,499.82,502.17,496.35,498.71,2611724
2005-04-29,495.81,500.12,495.64,499.26,2408807
2005-05-02,500.39,505.34,500.39,502.5,1929552
2005-05-03,501.94,508.54,501.94,507.95,5518069
2005-05-04,507.11,507.5,503.15,505.32,3685868
2005-05-05,505.94,508.96,505.94,508.96,1157976
2005-05-06,508.87,510.57,507.03,510.08,2026758
2005-05-09,510.95,511.88,508.1,508.97,1676216
2005-05-10,511.13,513.75,507.47,507.76,2535351
2005-05-11,507.26,510.6,506.74,510.6,2356689
2005-05-12,510.97,514.03,510.12,511.59,2434208
2005-05-13,510.66,512.76,509.63,512.74,1817825
2005-05-16,511.95,515.12,511.13,515.1,473680
2005-05-17,516.01,517.19,512.61,513.47,1809372
2005-05-18,514.34,518.9,514.27,518.55,2072395
2005-05-19,520.17,521.47,516.37,517.62,1761428
2005-05-20,517.35,519.85,515.83,519.64,2163072
2005-05-23,521.91,522.59,515.66,516.96,4439978
2005-05-24,517.15,520.53,516.64,519.83,3242263
2005-05-25,519.34,521.92,518.99,521.42,2622206
2005-05-26,521.18,527.47,521.14,527.47,1415996
2005-05-27,527.58,529.63,526.53,528.73,1739336
2005-05-30,527.96,532.92,526.9,532.8,1633071
2005-05-31,531.63,533.69,530.83,531.46,2278762
2005-06-01,531.78,535.68,529.75,535.68,2923009
2005-06-02,535.85,535.85,531.9,533.11,2680582
2005-06-03,533.42,536.38,532.41,533.84,3254249
2005-06-06,533.85,533.99,530.63,531.32,3618998
2005-06-07,531.7,535.22,530.46,533.65,3722412
2005-06-08,533.09,533.47,528.06,529.86,3003238
2005-06-09,528.71,530.59,527.95,528.82,2534759
2005-06-10,529.04,535.83,529.04,534.93,2883314
2005-06-13,535.51,537.16,533.59,536.96,2319520
2005-06-14,536.56,536.96,534.5,536.32,2417836
2005-06-15,536.71,539.1,535.6,535.77,3202937
2005-06-16,535.42,539.69,535.42,539.1,2835139
2005-06-17,538.53,541.45,538.53,539.1,4548895
2005-06-20,538.1,545.42,537.65,545.42,5405106
2005-06-21,545.21,547.56,543.63,544.91,3270862
2005-06-22,542.79,543.53,540.41,541.54,4934588
2005-06-23,541.85,547.16,540.98,545.79,3876405
2005-06-24,542.14,542.14,538.95,539.85,3376359
2005-06-27,537.64,537.64,533.34,534.69,1984306
2005-06-28,533.56,540.61,532.54,539.92,2241219
2005-06-29,543.42,548.75,543.42,547,2985257
2005-06-30,547.39,550.55,546.58,548.84,2316414
2005-07-01,546.84,547.28,543.39,546.09,2847539
2005-07-04,547.53,550.95,546.5,550.82,2084244
2005-07-05,550.28,551.81,548.69,551.51,2575391
2005-07-06,551.08,555.41,550.94,554.99,2059920
2005-07-07,553.12,553.25,536.05,549.82,4508459
2005-07-08,552.61,564.91,552.46,564.91,4152506
2005-07-11,567.79,576.56,567.42,576.18,6434288
2005-07-12,576.87,579.52,573.18,578.9,5321713
2005-07-13,578.98,583.48,578.53,582.04,4424285
2005-07-14,583.96,585.49,582.32,584.5,3839018
2005-07-15,584.23,585.82,582.86,585.39,3453416
2005-07-18,585.28,585.85,583.76,584.55,2392898
2005-07-19,584.63,585.55,583.6,584.73,2800992
2005-07-20,584.18,587.4,583.17,586.8,2710387
2005-07-21,587.25,590.93,586.6,588.38,3012708
2005-07-22,586.25,587.53,582.68,584.51,2581515
2005-07-25,584.75,586.38,582.64,585.96,1899365
2005-07-26,583.74,586.58,582.04,586.58,2052877
2005-07-27,586.51,592.17,585.89,590.45,3160433
2005-07-28,590.49,594.85,590.27,594.84,3639794
2005-07-29,594.27,595.62,591.73,593.16,2562608
2005-08-01,591.53,597.13,591.46,596.56,3003882
2005-08-02,597.08,602.71,595.9,602.16,4596677
2005-08-03,602.21,604.98,597.6,598.97,3951891
2005-08-04,598.36,598.36,591.08,591.08,4165749
2005-08-05,587.43,589.36,585.84,586.48,2716504
2005-08-08,587.67,594.12,587.34,590.4,4329569
2005-08-09,590.24,592.66,586.82,589.39,3473911
2005-08-10,590.52,593.1,589.35,592.82,3333096
2005-08-11,590.6,591.35,586.54,587.51,2943890
2005-08-12,587.99,589.07,585.3,586.23,2610626
2005-08-15,584.2,585.62,583.13,583.96,1734122
2005-08-16,584.61,587.69,583.95,584.35,1849716
2005-08-17,582.84,584.09,578.2,579.96,2513639
2005-08-18,580.29,582.1,577.9,579.79,2177128
2005-08-19,579.02,583.42,578.27,583.31,1971990
2005-08-22,582.21,584.55,581.41,583.9,1562553
2005-08-23,583.66,584.18,580.68,582.18,1718810
2005-08-24,581.23,582.26,580.38,582.05,2040403
2005-08-25,581.45,581.45,577.97,578.73,1873443
2005-08-26,578.33,582.16,578.01,579.33,1991431
2005-08-29,576.35,577.3,573.37,577.01,1797908
2005-08-30,577.76,579.54,577.26,577.34,1523040
2005-08-31,576.4,581.4,575.9,581.4,1768379
2005-09-01,582.61,587.37,582.56,586.47,2607326
2005-09-02,586.65,589.55,584.5,586.94,3305680
2005-09-05,586.9,588.97,585.61,588.97,1651607
2005-09-06,589.52,595.96,588.34,595.96,1821800
2005-09-07,596.87,599.66,596.13,598.96,2642968
2005-09-08,599.67,605.03,598.95,604.19,2700192
2005-09-09,604.82,610.18,604.28,607.16,4911842
2005-09-12,606.59,607.3,604.65,607,2778504
2005-09-13,605.97,606.77,598.27,598.89,2311042
2005-09-14,598.83,602.88,597.03,599.1,3322622
2005-09-15,596.84,599.28,595.41,596.92,2600935
2005-09-16,595.67,600.37,594.56,597.79,3548457
2005-09-19,593.49,600.47,589.56,599.81,3517583
2005-09-20,600.4,604.84,600.08,604.77,3601100
2005-09-21,604.39,607.49,603.17,605.62,4332155
2005-09-22,605.26,606.04,598.87,600.82,4387319
2005-09-23,600.97,606.51,600.42,604.81,3842941
2005-09-26,605.27,612.22,605.27,610.02,3970360
2005-09-27,610.75,612.87,601.54,604.29,8192404
2005-09-28,604.96,606.15,600.55,604.34,7852229
2005-09-29,604.64,609.23,600.99,605.91,7194481
2005-09-30,607.6,612.22,607.39,611.07,3641755
2005-10-03,610.65,620.06,610.65,620.06,2122759
2005-10-04,619.54,628.94,618.28,628.94,4786031
2005-10-05,626.04,626.04,620.42,622.25,3701309
2005-10-06,616.66,616.66,607.59,607.91,4909098
2005-10-07,605.91,606.26,597.53,599.68,4501073
2005-10-10,600.55,605.59,600.55,603.24,4010558
2005-10-11,602.4,607.52,602.21,604.16,3113502
2005-10-12,602.04,602.13,594.05,594.38,2312975
2005-10-13,591.99,594.03,577.2,577.82,5802854
2005-10-14,577.82,580.85,573.96,576.8,5236385
2005-10-17,576.32,581.26,573.84,576.67,3899996
2005-10-18,576.5,581.79,576.5,578.02,3348751
2005-10-19,575.35,575.35,556.05,562.48,7857413
2005-10-20,564.93,574.33,564.93,568.13,4758699
2005-10-21,566.67,568.14,558.86,561.02,4036197
2005-10-24,560.59,567.68,560.28,567.16,3836831
2005-10-25,568.94,572.98,565.99,566.3,3443944
2005-10-26,566.11,570.26,566.05,570.07,2943853
2005-10-27,569.43,570.05,555.59,556.08,4447381
2005-10-28,556.01,559.19,550.36,556.31,6786550
2005-10-31,557.78,569.27,557.78,568.15,4119530
2005-11-01,567.42,571.77,567.42,569.47,3205492
2005-11-02,570.37,576.85,570.37,575.59,4576823
2005-11-03,577.99,578.8,573.64,578.66,3716617
2005-11-04,579.96,579.96,575.51,577.01,3197907
2005-11-07,577.15,583.01,576.19,582.62,3859350
2005-11-08,583.96,585.17,580.25,581.26,5432754
2005-11-09,581.86,583.72,579.3,580.72,3985568
2005-11-10,583.3,584.23,576.34,576.99,3199690
2005-11-11,579.03,582.17,578.61,581.41,3154031
2005-11-14,581.74,584.88,579.9,581.88,3430601
2005-11-15,580.99,581.13,578.81,579.82,2875298
2005-11-16,579.77,580.25,574.47,574.82,3064756
2005-11-17,576.5,579.91,575.97,579.14,4236048
2005-11-18,579.4,582.93,579.4,582,5099387
2005-11-21,582.46,584.35,580.32,583.68,3209094
2005-11-22,584.43,587.52,582.55,587.44,3061515
2005-11-23,587.71,588.39,586.63,587.86,2669478
2005-11-24,587.35,588.13,584.35,585.64,2691421
2005-11-25,585.98,586.29,583.4,584.76,2387182
2005-11-28,585.91,587.9,583.92,584.87,3543549
2005-11-29,585.12,586.28,582.5,585.34,2806616
2005-11-30,585.4,586.51,582.73,586.36,2856783
2005-12-01,586.69,591.03,586.02,590.62,3185666
2005-12-02,591.23,593.53,590.72,593.12,2511720
2005-12-05,592.06,594.19,589.71,592.27,3133609
2005-12-06,591.25,594.21,589.14,593.09,3545446
2005-12-07,591.98,597.03,591.8,594.92,4331024
2005-12-08,594.15,597.85,592.65,597.66,3456608
2005-12-09,596.99,597.95,594.48,596.92,2660127
2005-12-12,597.56,599.3,594.48,594.66,2489904
2005-12-13,592.27,594.61,590.23,592.81,3229084
2005-12-14,591.9,591.9,587.56,587.72,2533147
2005-12-15,588.61,589.51,586.08,586.28,2380062
2005-12-16,586.28,592.4,586.1,588.33,5415435
2005-12-19,588.11,592.01,587.21,589.99,3112146
2005-12-20,587.68,590.77,587.62,589.75,3235165
2005-12-21,590.47,594.08,589.68,593.97,2447139
2005-12-22,593.53,598.71,593.04,597.61,2806393
2005-12-23,596.73,599.53,595.56,596.74,1903915
2005-12-27,595.97,597.64,595.5,596.01,1571695
2005-12-28,595.48,596.04,592.98,594.34,2515050
2005-12-29,595.27,596.5,593.68,596.5,1803715
2005-12-30,596.1,596.5,593.44,596.47,1349238
2006-01-02,596.61,601.47,596.41,600.83,1109814
2006-01-03,601.03,610.58,601.03,608.04,5783142
2006-01-04,611.92,618.07,611.42,617.55,5673833
2006-01-05,618.36,621.97,617.2,619.94,4512189
2006-01-06,619.47,625.4,617.44,624.95,3458414
2006-01-09,624.93,631.51,624.93,630.69,4222749
2006-01-10,628.52,631.93,625.68,629.41,3811787
2006-01-11,629.3,632.26,627.04,628.58,4042986
2006-01-12,628.28,636.68,625.73,636.41,6800189
2006-01-13,634.76,638.82,630.97,632.88,9139535
2006-01-16,630.24,645.73,628.92,643.69,6827370
2006-01-17,642.7,643.66,639.13,642.35,9694964
2006-01-18,638.01,649.62,632.1,649.62,13605504
2006-01-19,650.37,661.07,639.42,641.65,24571596
2006-01-20,643.77,651.69,642.86,642.86,8970429
2006-01-23,639.24,645.1,636.27,643.5,6883050
2006-01-24,643.97,650.33,643.16,644.92,9756762
2006-01-25,645.38,661.35,645.29,658.28,7605036
2006-01-26,657.06,672.47,656.86,668.45,8828311
2006-01-27,670.26,678.82,670.26,674.25,7579480
2006-01-30,673.47,682.3,673.47,678.08,5897513
2006-01-31,679.25,684.95,672.09,672.64,8891734
2006-02-01,673.58,690.71,672.36,690.6,10754744
2006-02-02,690.14,712.84,690.14,703.39,20248548
2006-02-03,702.6,705,690.09,699.28,15124603
2006-02-06,698.99,702.37,694.41,697.49,8153224
2006-02-07,697.63,703.54,693.44,697.52,10639527
2006-02-08,695.52,695.52,683.59,691.56,10283663
2006-02-09,694.35,703.1,694.35,701.99,7514734
2006-02-10,701.89,704.51,700.2,703.36,6100041
2006-02-13,704.29,708.29,703.74,707.45,4462951
2006-02-14,708.87,713.47,708.26,710.82,7166705
2006-02-15,712.23,715.13,709.49,714.04,7747452
2006-02-16,716.8,717.18,711.48,714.03,5449299
2006-02-17,713.14,714.64,709.75,711.54,5747598
2006-02-20,711.73,723.56,710.9,723.1,7071609
2006-02-21,725.24,733.2,724.02,730.1,9012744
2006-02-22,730.41,736.78,728.73,735.74,8365813
2006-02-23,736.41,740.98,733.65,735.36,5969955
2006-02-24,734.45,745.22,734.45,743.16,7134358
2006-02-27,743.36,761.35,743.36,761.3,9456136
2006-02-28,759.46,769.41,741.74,743.43,11974830
2006-03-01,744.11,747.88,739.6,747.22,8382606
2006-03-02,749.35,750.75,735.67,737.22,8648110
2006-03-03,738.05,739.53,733.85,736.55,5620519
2006-03-06,738.45,745.18,738.38,740.53,4624201
2006-03-07,738.1,738.1,716.25,721.57,10371614
2006-03-08,720.17,725.37,702.03,707.97,9522713
2006-03-09,709.08,718.97,709.08,718.43,5947227
2006-03-10,716.81,722.29,712.96,722.18,4530379
2006-03-13,724.39,734.32,724.39,733.11,5164814
2006-03-14,733.55,734.24,724.67,728.58,3927637
2006-03-15,730.95,734.16,727.89,727.92,4496076
2006-03-16,728.09,731.68,725.28,727.04,5186260
2006-03-17,727.12,733.16,725.65,725.65,6989679
2006-03-20,724.87,730.98,724.64,728.44,4858048
2006-03-21,726.57,728.97,721.43,728.8,5833745
2006-03-22,726.21,728.51,721.69,726.1,6081586
2006-03-23,727.56,730.81,726.82,730.06,5044379
2006-03-24,731.33,735.47,729.87,732.21,8521077
2006-03-27,733.41,736.6,731.44,732.13,7220390
2006-03-28,733.96,737.17,722.9,726.55,7072941
2006-03-29,725.13,725.97,718.45,720.71,7142246
2006-03-30,721.09,728.98,721.09,727.33,4612092
2006-03-31,726.57,728.39,724.47,727.22,4326471
2006-04-03,727.07,735.75,725.88,727.28,6108596
2006-04-04,728.72,731.43,720.62,723.13,8145512
2006-04-05,722.86,728.97,722.79,728.4,8074516
2006-04-06,730.42,734.8,726.56,728.32,7858053
2006-04-07,730.65,732.28,724.15,725.2,5350789
2006-04-10,724,727.71,722.63,727.71,4140444
2006-04-11,727.71,730.21,718.74,720.46,5061609
2006-04-12,720.73,721.15,701.41,716.2,8226696
2006-04-13,716.38,720.57,711.58,720.1,5404313
2006-04-18,719.23,729.23,718.04,728.21,8997370
2006-04-19,732.74,740.86,732.23,735.85,10102743
2006-04-20,737.58,737.72,729.77,732.46,13170863
2006-04-21,732.15,740.2,732.15,740.2,7715306
2006-04-24,737.33,742.1,735.74,738.89,7388053
2006-04-25,740.99,745.05,737.37,738.9,9377938
2006-04-26,738.95,742.47,737.7,739.91,6799392
2006-04-27,740.02,742.05,722.87,726.56,9635380
2006-04-28,726.82,731.72,726.09,731.3,6236130
2006-05-02,732.66,737.76,730.86,737.4,5892333
2006-05-03,740.54,744.81,737.89,739.74,8257553
2006-05-04,742.12,744.27,737.26,739.64,8977606
2006-05-05,737.25,752.85,736.77,752.11,10090612
2006-05-08,754.51,761.64,754.2,760.32,10389350
2006-05-09,761.75,761.75,747.72,754.53,14091182
2006-05-10,755.02,760.97,753.33,759.43,11474094
2006-05-11,760.44,761.75,752.9,753.84,8160627
2006-05-12,752.1,752.14,727.05,728.02,9985190
2006-05-15,722.54,722.54,683.45,703.46,18358000
2006-05-16,705.19,710.81,699.1,703.73,13267236
2006-05-17,706.95,713.38,684.44,684.47,11510136
2006-05-18,684.3,684.3,647.83,662.64,19445564
2006-05-19,659.5,670.41,653.57,656.71,12351199
2006-05-22,661.11,661.3,622.9,628.1,20150664
2006-05-23,622.52,657.15,613.59,649.59,18969058
2006-05-24,651.09,657.18,633.13,642.27,15074634
2006-05-25,644.5,648.65,637.78,648.62,5199201
2006-05-26,648.89,661.57,648.89,661.54,11213765
2006-05-29,665,671.35,658.61,664.87,6569597
2006-05-30,666.99,668.29,649.46,650.62,8975114
2006-05-31,645.93,659.33,632.18,659.12,14605464
2006-06-01,660.88,665,651.98,663.45,8300109
2006-06-02,666.86,675.52,666.86,670.11,7845841
2006-06-05,671.21,671.6,663.56,663.86,3401902
2006-06-06,657.49,660.08,640.34,642,6984782
2006-06-07,641.85,648.83,636.38,638.13,6812951
2006-06-08,629.81,629.81,612.88,614.7,11065524
2006-06-09,616.22,634.1,616.22,629.62,9553019
2006-06-12,630.47,633.85,616.19,617.01,5215539
2006-06-13,608.95,608.95,587.31,593.64,10047427
2006-06-14,589.52,600.48,578.3,588.38,9099239
2006-06-15,593.5,621.78,593.5,621.06,7581673
2006-06-16,624.39,639.8,615.07,615.07,11682018
2006-06-19,619.67,633.77,619.48,624.62,6720973
2006-06-20,623.04,626.37,617.49,625.73,7628786
2006-06-21,629.12,631.66,619.84,627.65,5993961
2006-06-22,635.47,642.21,631.01,633.7,6122730
2006-06-23,633.11,635.63,631.85,634.48,2948512
2006-06-26,637.26,642.37,632.4,633.01,4194006
2006-06-27,637.46,638.43,622.74,622.74,4790143
2006-06-28,618.83,620.63,613.28,617.54,4834057
2006-06-29,619.41,636.19,619.41,635.5,5195656
2006-06-30,650.27,657.32,647.82,652.15,7164070
2006-07-03,657.85,667.23,656.79,667.2,5794820
2006-07-04,672.37,672.67,666.48,672.38,5853414
2006-07-05,670.3,670.61,653.64,653.79,5549480
2006-07-06,653.64,660.56,653.64,657.52,4981150
2006-07-07,657.2,657.3,645.16,646.53,5442737
2006-07-10,646.54,648.94,643.43,646.51,3821082
2006-07-11,645.62,646.73,636.24,638.36,5484843
2006-07-12,639.98,644.69,639.51,640.76,3517827
2006-07-13,637.89,638.44,616.59,617.69,7072050
2006-07-14,611.7,612.11,600.23,601.65,6292990
2006-07-17,598.27,599.63,583.26,591.23,9025021
2006-07-18,589.4,592.67,582.4,583.06,7582171
2006-07-19,587.55,597.5,587.17,596.76,5940748
2006-07-20,604.18,613.28,598.76,601.84,6437426
2006-07-21,598.91,601.35,587.57,590.99,6431772
2006-07-24,590.49,603.97,590.04,603.22,4485194
2006-07-25,607.01,616.38,607.01,615.8,5189755
2006-07-26,617.11,620.34,613.73,613.98,4408643
2006-07-27,619,620.86,616.89,617.75,4169314
2006-07-28,615.67,616.01,610.05,614.06,4549452
2006-07-31,617.38,621.4,617,620.58,5027892
2006-08-01,621.68,636.87,621.68,629.2,8118005
2006-08-02,630.72,638.13,629.92,637.91,8376501
2006-08-03,640.65,641.29,633.27,636.64,7352289
2006-08-04,641.46,646.52,639.1,644.21,8120308
2006-08-07,634.54,639.62,631.9,636.06,5490431
2006-08-08,637.45,641.86,635.66,637.48,5561271
2006-08-09,636.44,640.31,627.99,634.53,9845857
2006-08-10,629.12,629.12,616.13,621.21,6810969
2006-08-11,623.55,633.13,623.45,627.51,7842680
2006-08-14,630.77,637,629.49,633.89,5545407
2006-08-15,633.62,638.87,632.53,638.29,5651057
2006-08-16,640.19,650.66,639.63,649.26,6056676
2006-08-17,650.66,658.24,650.66,658.24,7044836
2006-08-18,658.14,661.36,656.64,660.53,4975423
2006-08-21,657.36,660.59,652.59,653.46,3568984
2006-08-22,654.63,656.48,648.92,655.14,3519118
2006-08-23,656.18,656.55,649.93,651.5,4018740
2006-08-24,649.8,650.61,645.39,646.66,4391789
2006-08-25,646.25,648.86,645.54,647.15,3057678
2006-08-28,644.18,647.72,642.23,647.38,3642302
2006-08-29,644.91,647.34,641.05,643.35,6127146
2006-08-30,643.2,647.8,642.6,647.31,4168304
2006-08-31,650.3,651.83,644.69,647.29,4274682
2006-09-01,648.58,652.55,642.4,651.81,4862101
2006-09-04,651.75,655.96,651.4,655.28,4207979
2006-09-05,655.09,657.04,646.97,648.87,4110533
2006-09-06,647.69,650.92,642.3,643.25,4858350
2006-09-07,639.91,639.91,631.89,634.76,5949814
2006-09-08,636.95,639.97,636.19,638.18,3659176
2006-09-11,636.81,639.28,631.08,632.41,5398448
2006-09-12,632.91,639.89,632.03,639.89,5636924
2006-09-13,641.74,646.6,641.6,645.94,5571183
2006-09-14,647.28,651.27,644.67,649.38,4707055
2006-09-15,647.98,652,646.75,647.33,9130834
2006-09-18,648.67,653.34,647.98,652.28,4047517
2006-09-19,651.43,652.88,649.47,650.79,4246472
2006-09-20,649.56,652.17,647.13,651.39,5321768
2006-09-21,650.17,652.03,638.44,641.32,7761527
2006-09-22,640.31,640.47,626.49,627.38,8871503
2006-09-25,630.22,641.36,630.17,633.12,9874140
2006-09-26,635.84,652.07,635.15,651.07,7097555
2006-09-27,652.68,658.35,652.68,655.7,5257066
2006-09-28,656.98,659.98,654.73,657.6,4216705
2006-09-29,656.75,663.77,656.75,663.28,4847787
2006-10-02,662.6,664.04,655.02,657.78,4803105
2006-10-03,656.86,657.66,649.65,652.58,4392453
2006-10-04,652.64,660.75,648.55,658.62,7250555
2006-10-05,660.83,667.46,659.68,661.43,5825207
2006-10-06,661.94,662.71,650.56,652.6,9200219
2006-10-09,650.74,665.77,649.13,664.66,7060369
2006-10-10,666.59,673.89,666.02,671.33,8184865
2006-10-11,671.86,673.97,668.58,673.35,9437416
2006-10-12,673.85,680.12,672.12,675.1,8016475
2006-10-13,677,680.67,675.85,677.71,8288157
2006-10-16,679.87,682.73,678.68,682.25,5278345
2006-10-17,682.19,683.61,668.35,669.1,6032778
2006-10-18,671.32,676,669.4,674.75,5547395
2006-10-19,674.35,675.16,670.76,675.13,5368224
2006-10-20,674.93,680.62,674.28,679.43,6025077
2006-10-23,680.26,682.44,673.74,681.89,6469236
2006-10-24,682.36,686.6,682.19,686.4,5669633
2006-10-25,686.39,688.02,684.43,687.12,6803263
2006-10-26,688.41,694.62,687.32,691.83,6418924
2006-10-27,691.05,692.36,685.77,688.94,5549624
2006-10-30,685.59,685.59,675.88,683.71,5510873
2006-10-31,685.46,691.58,683.82,691.32,5526221
2006-11-01,691.23,694.71,689.16,690.05,4548151
2006-11-02,686.98,688.12,679.33,683.98,5473522
2006-11-03,683.45,686.39,681.21,685.3,4425776
2006-11-06,686.12,692.76,685.3,692.74,4764323
2006-11-07,694.65,705.4,693.77,705.24,10262732
2006-11-08,704.13,704.4,697.97,702.79,6822104
2006-11-09,704.55,705.58,700.03,700.03,6255972
2006-11-10,699.83,701.92,696.28,697.74,5550558
2006-11-13,701.29,712.07,700.82,711.36,9283901
2006-11-14,713,716.85,706.15,706.71,16419426
2006-11-15,708.09,711.96,707.33,707.33,11404464
2006-11-16,703.76,708.59,702.83,708.34,8963034
2006-11-17,708.33,711.13,700.63,702.15,8288134
2006-11-20,700.68,702.51,693.02,701.47,6177114
2006-11-21,701.24,705.59,699.9,704.84,5290197
2006-11-22,705.92,712.83,705.26,711.43,7027455
2006-11-23,711.85,712.86,706.72,708.08,4822889
2006-11-24,709.22,710.46,696.1,702.66,6956363
2006-11-27,701.98,702.33,686.69,686.69,6543291
2006-11-28,680.29,684.07,675.48,680.73,7350604
2006-11-29,683.74,698.73,683.71,697.93,6366095
2006-11-30,699.83,703.11,696.1,697.18,6460534
2006-12-01,697.55,701.4,688.66,693.42,5342673
2006-12-04,692.72,696.92,690.7,696.32,4507523
2006-12-05,698.3,700.79,696.91,699.98,4879731
2006-12-06,700.05,701.96,698.07,700.54,6045396
2006-12-07,699.72,703.89,699.08,703.62,5345408
2006-12-08,701.8,705.69,698.52,705.48,3935608
2006-12-11,706.71,715.98,706.71,713.51,5547344
2006-12-12,714.79,716.46,710.01,710.97,5525459
2006-12-13,710.93,719.05,709.61,718.94,6783651
2006-12-14,720.37,726.98,719.97,726.47,6649169
2006-12-15,727.16,739.48,727.16,737.09,14847637
2006-12-18,737.9,740.95,736.47,739.7,5372629
2006-12-19,736.95,736.96,725.73,725.73,5862001
2006-12-20,728.63,742.41,728.63,741.76,7733305
2006-12-21,739.83,742.21,738.45,740.97,5776770
2006-12-22,740.12,741.47,735.24,735.45,4139338
2006-12-27,735.78,743.07,735.78,742.97,3945694
2006-12-28,744.14,747.65,743.38,747.56,4449595
2006-12-29,746.54,749.25,745.78,748.32,2866038
2007-01-02,749.69,759.51,749.31,759.07,5296532
2007-01-03,761.12,778.43,761.12,777.4,10096228
2007-01-04,772.88,772.88,763.27,765.96,7799229
2007-01-05,764.06,765.05,759.84,763.31,6404688
2007-01-08,763.15,767.42,762.12,764.45,5683959
2007-01-09,764.64,771.98,764.64,767.66,6320828
2007-01-10,765.26,765.26,758.09,759.04,7419689
2007-01-11,759.44,771.67,758.72,771.1,8410946
2007-01-12,768.04,771.7,760.48,771.36,10702054
2007-01-15,774.29,787.78,774.29,786.48,10673918
2007-01-16,786.88,791.52,786.88,790.48,10937382
2007-01-17,791.32,792.15,787.5,790.81,9487058
2007-01-18,789.48,800.4,789.48,793.27,12080868
2007-01-19,790.53,791.89,785.45,791.18,7749932
2007-01-22,794.88,802.92,794.86,796.74,9984507
2007-01-23,795.57,797.82,790.55,797.38,10245160
2007-01-24,799.85,806.2,799.23,805.57,13459925
2007-01-25,807.56,809.42,801.7,804.45,8633842
2007-01-26,801.17,804.45,794.29,802.97,7754386
2007-01-29,803.27,809.49,801.1,808.8,8362014
2007-01-30,808.63,811.26,806.45,809.56,6971385
2007-01-31,808.75,813.75,806.79,813.16,6746611
2007-02-01,816.6,833.88,816.6,827.37,14525970
2007-02-02,827.45,833.47,827.23,831.61,12876712
2007-02-05,830.56,861.28,830.46,861.28,20946068
2007-02-06,861.42,864.36,847,850.08,20542492
2007-02-07,850.14,859.48,844,858.66,14683112
2007-02-08,857.64,858.89,837.68,842.07,14865405
2007-02-09,843.73,854.07,841.03,848.94,14053965
2007-02-12,848.92,849.29,842.05,846.58,9977604
2007-02-13,848.77,854.06,845.39,847.59,14689078
2007-02-14,847.55,860.62,847.41,860.62,12845356
2007-02-15,861.77,863.69,847.29,849.23,13755286
2007-02-16,848.75,848.75,842.8,847.3,11215333
2007-02-19,847.52,858.91,847.52,858.18,9626417
2007-02-20,860.14,863.62,856.48,862.55,10896284
2007-02-21,865.81,867.61,853.94,856.65,10339884
2007-02-22,859.04,865.86,857.73,863.6,9212562
2007-02-23,864.91,865.87,858.41,862.38,8932791
2007-02-26,859.86,872.72,858.79,870.83,12518820
2007-02-27,868.92,868.92,810.44,816.54,27426956
2007-02-28,786.8,809.89,760.36,803.42,30083364
2007-03-01,802.29,823.33,772.91,797.17,22019716
2007-03-02,798.43,811.68,788.28,795.91,12555517
2007-03-05,780.48,780.67,758.31,778.1,13008421
2007-03-06,779.53,795.17,779.51,793.29,10844257
2007-03-07,797.69,808.1,797.69,801.52,10533951
2007-03-08,806.48,826.64,806.48,826.6,9822730
2007-03-09,830.31,831.93,814.65,826.09,12901405
2007-03-12,833.72,845.23,830.73,835.02,9502754
2007-03-13,837.6,838.01,816.35,816.68,9148038
2007-03-14,794.5,797.31,782.64,789.8,13605166
2007-03-15,801.21,817.11,800.23,805.68,10145344
2007-03-16,804.98,811.2,802.16,805.31,11343759
2007-03-19,808.55,823.28,808.55,822.51,7066137
2007-03-20,825.21,828.13,820.1,827.53,6925529
2007-03-21,827.6,834.77,827.02,833.7,6181084
2007-03-22,839.23,854.41,839.23,851.36,10763000
2007-03-23,851.88,853.21,847.11,850.64,7647182
2007-03-26,853.57,855.09,839.71,844.74,7371257
2007-03-27,848.24,852.22,841.97,843.31,7470581
2007-03-28,841.54,841.78,828.62,831.31,11181752
2007-03-29,830.94,844.31,829.95,843.02,8878658
2007-03-30,843.77,848.45,841.98,846.79,8142431
2007-04-02,848.51,851.08,845,849.2,6944413
2007-04-03,851.56,863.9,851.42,862.62,7870058
2007-04-04,863.11,867.02,862.58,866.54,7909305
2007-04-05,865.93,869.52,862.61,868.69,8119031
2007-04-10,870.76,880.53,870.76,880.14,9507742
2007-04-11,881.58,882.82,872.15,875.31,9301094
2007-04-12,872.04,873.01,861.54,868.57,8971190
2007-04-13,871.66,876.93,871.57,876.93,7988541
2007-04-16,878.58,896.9,878.58,894.59,11821956
2007-04-17,894.45,898.67,888.13,898.59,9870627
2007-04-18,900.88,900.88,888.28,892.07,10452376
2007-04-19,878.82,881.19,872.73,880.21,10933074
2007-04-20,884.88,894.94,884.66,893.94,9419387
2007-04-23,895.7,896.65,887.96,892.21,7691478
2007-04-24,889.13,891.96,876.86,879.99,9329422
2007-04-25,879.73,890.06,879.73,888.02,9237277
2007-04-26,891.89,896.34,889.68,892.76,8589667
2007-04-27,891.64,892.69,883.91,890.11,7488793
2007-04-30,889.09,889.13,884.57,887.4,6846937
2007-05-02,886.87,888.79,881.11,884.59,10536352
2007-05-03,883.86,886.59,862.4,868.79,14014848
2007-05-04,867.42,875.66,866.12,873.92,9611302
2007-05-07,874.36,876.9,870.78,873.39,6172051
2007-05-08,872.92,874.6,857.34,859.94,10272571
2007-05-09,863.13,867.78,859.44,864.63,10071167
2007-05-10,868.58,870.01,859.54,860.23,8951559
2007-05-11,849.35,857.46,840.84,857.44,11599344
2007-05-14,863.05,865.74,857.76,858.32,9229174
2007-05-15,855.97,859.79,851.45,858.48,9957104
2007-05-16,855.22,862.77,853.01,858.41,10274247
2007-05-17,859.37,863.5,858.79,862.68,4563243
2007-05-18,862.59,868.27,861.91,868,7607393
2007-05-21,868.91,873.75,867.68,872.9,8580210
2007-05-22,874.23,880.32,872.84,878.84,8555741
2007-05-23,879.96,897.02,879.93,894.85,10548866
2007-05-24,890.07,895.59,883.34,887.8,9138717
2007-05-25,881.07,887.66,879.12,885.87,6797802
2007-05-29,888.61,901.19,888.01,901.19,11194550
2007-05-30,892.5,908.47,888.82,903.21,17858898
2007-05-31,909.45,927.25,909.45,924.15,17242646
2007-06-01,926.71,928.92,921.24,925.98,12948778
2007-06-04,922.36,927.17,912.99,916.32,8592082
2007-06-05,918.57,926.9,912.92,919.96,13750544
2007-06-06,919.51,919.51,887.74,893.25,11657343
2007-06-07,891.17,898.96,878.83,882.02,9116808
2007-06-08,874.25,889.17,867.29,886.58,10777537
2007-06-11,892.87,905.83,891.99,900.7,7833246
2007-06-12,901.16,907.39,896.26,899.53,7390389
2007-06-13,897.22,902.51,891.61,902.29,7371313
2007-06-14,911.01,918.49,910.9,918.44,11448559
2007-06-15,920.03,937.91,920.03,937.57,16808366
2007-06-18,938.76,941.85,928.15,930.03,9808742
2007-06-19,928.82,932.93,927.42,929.94,8845790
2007-06-20,932.57,939.96,932.57,937.36,8785464
2007-06-21,929.52,930.55,916.16,922.07,10242544
2007-06-22,925.8,928.13,920.45,922.79,8046650
2007-06-25,914.39,915.27,906.82,914.19,9572694
2007-06-26,911.07,911.14,905.44,909.36,8418001
2007-06-27,904.69,910.59,900.96,905.94,9822233
2007-06-28,913.74,923.89,913.74,923.88,8069588
2007-06-29,927.85,932.61,924.32,932.47,9760942
2007-07-02,929.4,959.93,928.55,958.58,17120842
2007-07-03,961.57,974.66,961.57,965.67,16611114
2007-07-04,968.1,972.48,962.86,970.8,10183827
2007-07-05,972.36,978.44,962.22,963.38,10827064
2007-07-06,963.33,968.75,959.32,968.61,8575047
2007-07-09,972.44,978.26,972.44,975.55,9315365
2007-07-10,971.55,978.81,962.32,966.78,12255766
2007-07-11,960.25,960.25,949.27,956.71,11654933
2007-07-12,962.86,965.67,955.85,963.82,8878618
2007-07-13,971.79,981.26,965.56,966.98,12092859
2007-07-16,968.67,971.39,958.1,962.12,10615142
2007-07-17,962.9,963.16,953.17,958.02,8212289
2007-07-18,947.29,949.39,945.13,947.4,9531755
2007-07-19,946.21,969.59,946.21,963.31,11395069
2007-07-20,966.08,966.43,939.83,940.51,14689443
2007-07-23,937.99,953.54,935.61,953.54,11507544
2007-07-24,954.11,954.11,937.45,939.29,9467670
2007-07-25,931.97,931.97,916.72,923.77,14543202
2007-07-26,926.08,928.62,897.28,899.45,13015002
2007-07-27,891.53,899.8,864.94,891.24,18544582
2007-07-30,890.15,904.28,889.62,898.32,11490494
2007-07-31,906.79,921.94,906.79,921.35,9567918
2007-08-01,905.26,909.28,891.83,905.32,10746519
2007-08-02,910.91,917.7,902.08,903.76,11073142
2007-08-03,907.11,914.7,900.67,903.09,9446905
2007-08-06,894.83,894.83,876.94,882.87,9222372
2007-08-07,889.86,899.96,888.97,895.36,10065577
2007-08-08,899.42,922.84,899.04,922.25,21562898
2007-08-09,921.31,926.85,903.75,916.19,21811900
2007-08-10,898.03,898.46,879.67,882.23,21386646
2007-08-13,883.95,896.53,876.97,888.51,11141154
2007-08-14,889.63,892.24,881.6,883.59,9323873
2007-08-15,872.06,876.63,862.41,872.32,8946259
2007-08-16,865.23,865.23,824,833.1,19366916
2007-08-17,813.3,850.99,798.59,844.7,23907700
2007-08-20,848.88,864.33,847.36,849.35,10704756
2007-08-21,855.61,857.65,844.09,850.12,8461921
2007-08-22,851.31,883.68,850.32,881.27,10823550
2007-08-23,887.75,904.77,887.75,892.12,14089770
2007-08-24,891.39,898.07,887.91,897.57,10300307
2007-08-27,903.83,914.54,899.05,902.88,9609547
2007-08-28,900.5,901.7,882.46,885.06,6766008
2007-08-29,876.12,888.69,866.17,887.56,10964866
2007-08-30,893.58,900,884.97,899.29,8638639
2007-08-31,903.77,917.75,901.12,917.3,8376338
2007-09-03,920.21,925.02,915.28,924.55,5497665
2007-09-04,926.21,939.52,916.87,939.43,7793119
2007-09-05,938.02,942.72,921.41,922.18,9395849
2007-09-06,926.85,933.34,918.66,929.86,7526710
2007-09-07,930.23,936.13,910.24,911.41,9699163
2007-09-10,907.81,915.83,898.91,900.24,7482473
2007-09-11,906.83,916.5,906.3,914.28,5647234
2007-09-12,916.04,918.33,908.8,913.51,5700350
2007-09-13,911.94,912.27,902.34,908.07,6066544
2007-09-14,907.28,908.22,898.03,902.92,8812074
2007-09-17,903.35,903.35,886.7,886.7,5885439
2007-09-18,886.69,902.01,884.51,901.2,7030912
2007-09-19,915.62,924.42,915.26,919.47,11156372
2007-09-20,916.76,917.79,912.27,915.69,5988757
2007-09-21,915.24,925.59,914.15,924.8,10752570
2007-09-24,926.59,946.58,926.59,944.5,14581923
2007-09-25,940.09,949.27,934.03,944.13,15910600
2007-09-26,948.48,968.05,948.48,964.23,12865178
2007-09-27,968.6,978.05,958.27,960.29,14850654
2007-09-28,963.89,968.31,956.47,966.06,13903621
2007-10-01,968.46,979.81,965.82,979.13,13122436
2007-10-02,984.59,992.23,981.92,985.8,12991425
2007-10-03,987.62,992.78,984.98,987.67,8282367
2007-10-04,987.35,989.31,980.56,988.77,7963384
2007-10-05,988.88,998.51,988.5,997.51,9436683
2007-10-08,999.95,1011.06,992.86,993.49,15929866
2007-10-09,994.62,1003.4,992.91,1003.4,14107998
2007-10-10,1006.33,1011.62,1003.38,1006.45,9648100
2007-10-11,1007.84,1016.3,1003.93,1013.9,14169742
2007-10-12,1007.25,1014.87,1004.19,1014.67,12067054
2007-10-15,1015.65,1023.81,1013.49,1013.97,15004640
2007-10-16,1010.78,1012.96,999.39,1003.01,12697590
2007-10-17,1002.79,1016.98,994.29,1015.88,16783660
2007-10-18,1017.71,1020.85,999.09,1000.58,12805426
2007-10-19,997.22,1004.19,986.77,989.78,10145937
2007-10-22,969.12,972.82,956.24,964.83,13009246
2007-10-23,972.52,990.92,972.52,984.31,9254868
2007-10-24,988.75,991.44,975.07,976.94,8615864
2007-10-25,983.99,1000.18,983.99,1000.16,11433238
2007-10-26,1000.2,1000.96,982.44,989.11,35511000
2007-10-29,993.73,1005.25,993.29,1004.13,17980204
2007-10-30,1003.61,1012.81,998.58,1004.33,19845812
2007-10-31,1008.15,1016.81,1006,1016.67,15467707
2007-11-01,1019.98,1038.95,1015.28,1017.27,16976072
2007-11-02,1008.39,1015.36,995.65,1010.15,14056704
2007-11-05,1007.13,1014.09,999.01,1002.63,13005468
2007-11-06,1011.62,1031.77,1011.62,1026.77,16391282
2007-11-07,1033.5,1058.93,1033.14,1043.84,24113988
2007-11-08,1030.17,1035.72,1020.46,1030.91,23188892
2007-11-09,1030.94,1045.43,1008.31,1011.38,18005012
2007-11-12,1009.41,1016.98,998.05,1004.78,12064950
2007-11-13,998.37,999.78,954.47,969.48,23518298
2007-11-14,980.99,1002.85,980.99,988.26,21611032
2007-11-15,985.77,998.29,959.82,968.52,18540978
2007-11-16,962.2,962.84,930.05,940.02,19539096
2007-11-19,942.65,947.39,899.46,901.66,21297506
2007-11-20,898.91,909.26,865.51,906.24,30775792
2007-11-21,896.67,896.67,869.65,879.14,20166538
2007-11-22,877.21,887.07,857.58,873.69,13823198
2007-11-23,874.98,890.44,874.85,881.24,16564750
2007-11-26,887.7,914.85,887.14,902.18,15423446
2007-11-27,897.7,906.41,888.31,905.36,14983278
2007-11-28,912.93,939.77,907.2,939.34,17465340
2007-11-29,945.24,965.2,942.42,950.78,23306894
2007-11-30,953.7,971.69,953.7,970.22,26573082
2007-12-03,972.41,975.33,959.92,961.8,15805834
2007-12-04,962.9,962.9,939.15,946.35,13715270
2007-12-05,953.15,979.63,952.65,979.37,12347430
2007-12-06,986.53,995.07,967.36,978.31,14118184
2007-12-07,985.36,991.2,981.56,984.59,9401402
2007-12-10,986.05,993.23,982.85,992.84,10676792
2007-12-11,995.96,1005.12,988.99,995.86,13630576
2007-12-12,984.24,1000.61,972.45,993.52,14628483
2007-12-13,987.18,994.32,965.79,967.4,14991914
2007-12-14,974.35,979.01,965.31,973.66,11099258
2007-12-17,963.94,963.97,942.08,945.38,9362150
2007-12-18,943.5,960.79,941.88,947.3,9988150
2007-12-19,951.33,955.39,944.35,947.69,8047709
2007-12-20,949.33,954.83,944.66,954.63,8404779
2007-12-21,964.82,973.45,963.44,972.04,16671218
2007-12-27,978.24,980.54,970.82,975.23,7686493
2007-12-28,972.39,974.77,968.35,974.19,4019684
2008-01-02,974.81,986,967.98,970.51,7661731
2008-01-03,969.84,981.15,951.79,963.01,8995269
2008-01-04,965.23,966.73,942.75,947.61,10551666
2008-01-07,941.48,948.16,902.88,907.74,15046422
2008-01-08,915.05,935.97,915.05,926.5,14266160
2008-01-09,917.36,918.3,888.75,891.05,16614317
2008-01-10,900.49,907.99,861.01,869.69,19531012
2008-01-11,869.47,876.69,860.07,872.81,13126774
2008-01-14,871.73,884,863.87,882.09,12935659
2008-01-15,890.98,894.5,843.25,847.36,18645544
2008-01-16,836.95,836.95,805.13,810.02,22272348
2008-01-17,820.31,835.78,813.39,815.78,15787841
2008-01-18,812.27,818.36,789.47,792.34,16944586
2008-01-21,781.17,781.17,720.41,725.32,23169870
2008-01-22,688.17,759.03,669.18,750.99,32362130
2008-01-23,767.07,781.55,715.37,730.09,21325464
2008-01-24,750.7,773.27,750.01,767.25,18167210
2008-01-25,780.31,794.75,777.39,784.04,16630346
2008-01-28,776.46,776.91,757.98,775.36,10334776
2008-01-29,786.41,799.41,785.15,799.38,11290309
2008-01-30,798.29,798.49,786.42,791,8228896
2008-01-31,787.46,792.7,768.78,789.8,11317021
2008-02-01,798.82,825.47,798.8,825.47,14061397
2008-02-04,828.53,840.53,828.53,835.19,9922455
2008-02-05,834.16,834.23,792.46,794.35,10656198
2008-02-06,785.19,795.51,768.63,793.99,17554570
2008-02-07,786.71,786.71,753.46,761.25,15536275
2008-02-08,771.85,781.34,763.18,767.63,10861638
2008-02-11,764.65,773.54,762.77,765.86,7691301
2008-02-12,772.58,802.34,772.46,801.12,12195076
2008-02-13,795.86,821.95,789.21,820.27,11875475
2008-02-14,827.91,842.44,818.05,821.41,13650275
2008-02-15,817.77,822.86,798.91,801.23,11007509
2008-02-18,807.99,823.62,807.49,820.32,8284954
2008-02-19,822.64,828.71,810.87,818.09,11015328
2008-02-20,812.48,817,798.85,806.23,11884039
2008-02-21,814.68,824.21,809.05,810.24,10128602
2008-02-22,804.49,816.66,798.59,804.47,8668668
2008-02-25,813.09,822.03,808.02,815.72,7664119
2008-02-26,819.86,826.42,813.59,823.81,7880488
2008-02-27,825.72,827.25,807.72,816.69,8674643
2008-02-28,815,816.43,801.63,802.17,7823815
2008-02-29,800.14,802.41,782.65,784.03,13165453
2008-03-03,772.98,774,764.59,768.32,10801559
2008-03-04,769.51,780.69,759.31,763.1,9782146
2008-03-05,766.86,778.09,766.79,775.6,7859155
2008-03-06,776.88,781.34,764.31,765.95,7042908
2008-03-07,760.67,760.67,742.9,746.66,10561236
2008-03-10,744.23,749.68,729.23,732.23,8650229
2008-03-11,734.09,750.17,731.72,746.75,11543110
2008-03-12,753.76,765.87,748.42,751.34,12848375
2008-03-13,748.03,748.06,726.64,736.94,14159567
2008-03-14,736.85,751.93,729.31,731.83,8487032
2008-03-17,721.78,721.78,689.36,694.17,12917291
2008-03-18,699.62,716.95,699.27,716.22,13442153
2008-03-19,721.95,725.76,699.36,704.26,12003791
2008-03-20,697.87,708.69,692.95,701.8,20534164
2008-03-25,717.07,737.91,716.76,736.71,9912592
2008-03-26,736.09,742.45,734.04,742.11,9373792
2008-03-27,739.45,771.6,738.62,771.27,12727532
2008-03-28,774.85,779.93,765.8,772.17,9526614
2008-03-31,771.87,776.45,760.88,776.39,8181340
2008-04-01,774.86,801.31,774.35,801.31,10378712
2008-04-02,806.23,809.41,795.42,801.23,9049427
2008-04-03,804.14,804.69,791.97,795.29,8497522
2008-04-04,796.45,820.96,796.45,820.96,11732810
2008-04-07,824.07,835.25,824.07,833.71,10580146
2008-04-08,830.01,830.01,807.28,814.44,8808244
2008-04-09,810.5,821.15,806.67,809.48,8006793
2008-04-10,806.1,806.3,787.56,804.59,7684258
2008-04-11,807.18,817.82,788.2,791.1,7749785
2008-04-14,783.93,789.4,778.57,787.18,7264566
2008-04-15,790.24,801.57,787.99,798.44,6771053
2008-04-16,802.5,826.14,802.5,823.6,8652033
2008-04-17,825.98,828.24,810.58,816.08,9653306
2008-04-18,817.94,833.08,814.3,831.43,9486406
2008-04-21,833.9,834.79,819.51,822.91,9343746
2008-04-22,820.09,834.49,817.51,832.14,9217439
2008-04-23,833.39,848.27,831.41,847.04,11267157
2008-04-24,846.81,850.89,837.15,843.26,9606200
2008-04-25,848.71,855,841.72,844.13,8513348
2008-04-28,849.12,855.73,846.33,852.16,11668961
2008-04-29,851.7,852.49,840.97,846.48,12262720
2008-04-30,847.39,849.12,838.48,846.23,8888828
2008-05-02,852.88,856.03,846.03,852.21,8247145
2008-05-05,847.95,848.16,839.9,844.07,6193841
2008-05-06,843.98,850.66,827.98,833.39,10024822
2008-05-07,838.85,850.74,838.69,846.91,9929630
2008-05-08,841.38,847.05,835.3,846.45,11159573
2008-05-09,845.76,845.83,831.62,835.29,8801482
2008-05-12,836.12,840.91,832.5,837.08,3601598
2008-05-13,840.07,846.4,839.69,843.87,7752153
2008-05-14,845.3,865.76,845.3,864.94,8262328
2008-05-15,864.35,864.35,854.91,861.39,7445351
2008-05-16,861.05,874.57,860.89,866.04,8752304
2008-05-19,869.84,887.47,869.28,887.28,8648642
2008-05-20,882.78,882.78,864.06,865.43,8724675
2008-05-21,865.42,873.13,861.54,866.82,9315448
2008-05-22,860.25,877.09,854.91,874.06,7759567
2008-05-23,873.96,874.42,853.15,853.15,7139336
2008-05-26,849.48,854.01,841.62,843.11,4386507
2008-05-27,845.68,850.17,834.96,841.86,9410912
2008-05-28,843.27,844.44,833.37,840.21,9875238
2008-05-29,837.32,838.22,820.53,825.23,11622624
2008-05-30,828.33,853.69,828.21,852.19,19476304
2008-06-02,859.09,879.65,858.71,866.03,11329795
2008-06-03,861.98,880.07,856.56,879.02,8822599
2008-06-04,877.63,877.63,861.44,870.83,8323477
2008-06-05,872.71,872.88,858.65,866.02,8936062
2008-06-06,869.62,874.98,848.81,850.65,8676870
2008-06-09,845.35,845.87,836.1,838.08,8209043
2008-06-10,831.42,831.5,820.25,823.29,8216872
2008-06-11,824.79,826.69,803.46,804.66,10814814
2008-06-12,800.63,815.69,797.13,812.08,10264789
2008-06-13,811.8,819.28,803.14,815.09,8079173
2008-06-16,819.59,828.75,815.87,825.2,6772661
2008-06-17,829.53,843.84,829.33,841.96,7309424
2008-06-18,839.81,845.99,820.65,825.27,6702109
2008-06-19,821.42,830.95,816.33,824.6,6576458
2008-06-20,826.83,830.85,805.34,815.16,17175204
2008-06-23,815.53,821.43,808.66,809.7,5829980
2008-06-24,812.25,816.82,791.15,802.52,7682587
2008-06-25,806.17,816.67,805.11,815.69,7120741
2008-06-26,813.03,813.21,782.4,783.12,13611504
2008-06-27,777.67,778.96,754.87,771.86,21812032
2008-06-30,769.44,774.69,751.01,770.58,14356577
2008-07-01,769.79,770.37,746.53,753.26,12035526
2008-07-02,751.82,751.82,733.54,734.07,14548645
2008-07-03,726.24,742.74,710.94,738.66,17168588
2008-07-04,742.73,746.32,732.88,734.26,6337091
2008-07-07,736.12,755.66,736.12,755.44,7382698
2008-07-08,744.16,744.16,730.09,734.85,8290843
2008-07-09,738.67,744.7,733.91,738.83,13316605
2008-07-10,730.85,732.22,719.34,721.32,9958389
2008-07-11,725.96,729.98,702.39,704.99,9206842
2008-07-14,707.05,719.5,707.05,709.36,8217603
2008-07-15,703.34,703.34,675.62,689.06,15289241
2008-07-16,691.89,702.71,679.91,701.47,11917496
2008-07-17,708.1,731.71,708.1,723.54,15493690
2008-07-18,712.93,724.69,712.93,723.6,16312682
2008-07-21,724.41,739.16,720.38,737.88,14636260
2008-07-22,734.91,735.88,721.88,730.56,12149420
2008-07-23,738.4,750.33,738.4,746.7,12406490
2008-07-24,751.89,753.25,719.16,721.58,11771555
2008-07-25,716.82,727.62,710.32,725.17,9189710
2008-07-28,727.12,731.8,715.3,715.95,8417916
2008-07-29,708.98,721.79,704.36,720.23,8407200
2008-07-30,728.88,753.64,728.88,750.42,13967583
2008-07-31,754.23,778.99,754.23,766.36,23429076
2008-08-01,759.94,763.7,750.5,752.17,10902800
2008-08-04,752.33,766.73,746.5,747.83,10759696
2008-08-05,748.36,765.12,747.88,761.78,11234216
2008-08-06,766.29,774.12,760.07,773.65,10160088
2008-08-07,771.86,784.54,771.84,778.8,11413956
2008-08-08,777.07,782.94,772.97,780.65,10442005
2008-08-11,783.75,792.25,780.12,782.24,8586470
2008-08-12,785.9,786.49,776.07,778.98,9081776
2008-08-13,777.61,779.75,768.65,768.78,13941666
2008-08-14,772.32,777.71,767.81,773.77,9915354
2008-08-15,776.7,788.48,776.15,788.43,8631784
2008-08-18,788.12,800.72,782.74,799.47,9150225
2008-08-19,796.61,802.77,787.78,789.01,10862472
2008-08-20,788.94,801.72,788.94,796.75,10425936
2008-08-21,791.43,804.83,791.43,801.36,9150530
2008-08-22,803.29,814.63,798.74,813.85,7322146
2008-08-25,810.85,813.96,804.34,809.15,4081295
2008-08-26,804.78,812.98,798.53,810.32,7209281
2008-08-27,810.62,819.04,805.41,817.31,6820709
2008-08-28,817.54,826.05,810.07,825.22,7776622
2008-08-29,826.71,828.27,823.37,827.16,8172570
2008-09-01,822.18,828.8,814.49,828.19,5562430
2008-09-02,827.64,842.66,826.81,836.57,9013204
2008-09-03,831.58,832.13,818.4,818.96,7587062
2008-09-04,818.29,818.31,792.92,794.35,10869255
2008-09-05,783.57,785.68,759.54,761.19,13421893
2008-09-08,776.68,793.19,776.23,779.09,9767405
2008-09-09,776.68,783.22,756.02,759.15,13111923
2008-09-10,759,761.99,740.42,741.08,13980478
2008-09-11,745.01,756.52,744.04,747.19,10508382
2008-09-12,753.7,764.61,753.67,763.9,10452084
2008-09-15,749.04,749.04,726.59,738.51,13424044
2008-09-16,732.34,735.8,715.93,726.16,16462608
2008-09-17,735.81,747.07,712.42,712.42,13892366
2008-09-18,709.34,725.18,700.24,712.04,15155208
2008-09-19,730.32,753.09,728.5,747.99,22060432
2008-09-22,744.42,755.61,741.12,742.53,11558817
2008-09-23,737.38,742.61,732.6,735.05,10597156
2008-09-24,739.14,746.11,736.45,740.58,11864443
2008-09-25,742.97,752.89,741.7,750.53,12087339
2008-09-26,744.76,744.76,720.82,725.22,9860401
2008-09-29,724.46,724.46,672.1,674.53,12217734
2008-09-30,658.75,687.62,644.15,685.9,16466430
2008-10-01,692.27,702.27,688.85,692.78,11788209
2008-10-02,695.87,705.03,671.58,676.03,9951619
2008-10-03,676.68,681.29,662.63,680.9,7782944
2008-10-06,661.29,661.62,599.08,604.17,17072848
2008-10-07,607.74,620.79,571.1,573.04,16627275
2008-10-08,552.61,564.48,506.53,535.27,26151718
2008-10-09,539.65,562.28,538.01,542.85,16488864
2008-10-10,517.98,521.84,488.18,516.75,21986592
2008-10-13,550.71,584.64,549.96,584.64,13986796
2008-10-14,605.24,625.82,581.52,585.97,18434636
2008-10-15,580.22,581.51,547.71,553,11714495
2008-10-16,536,547.79,515.87,526.35,15491869
2008-10-17,544.64,557.37,526.97,545.89,13498873
2008-10-20,556.63,562.43,547.13,553.73,9237022
2008-10-21,561.36,574.91,559.27,561.53,8747618
2008-10-22,553.31,556.22,529.54,530.97,9661972
2008-10-23,529.2,529.2,494.88,505.56,13402962
2008-10-24,496.31,496.63,463.8,478.76,15654453
2008-10-27,466.14,467,451.07,458.21,11122746
2008-10-28,464.81,473.96,456.24,462.79,11608413
2008-10-29,472.71,492.56,472.71,485.48,13054711
2008-10-30,494.57,516.25,494.23,510.33,16069428
2008-10-31,510.18,535.52,505.83,535.52,12750238
2008-11-03,542.46,561.59,542.25,558.22,11111697
2008-11-04,562.32,602.67,561.79,600.75,15605024
2008-11-05,599.59,605.27,571.56,571.84,16042496
2008-11-06,554.79,554.79,521.44,522.49,13601118
2008-11-07,523.01,541.65,520.9,532.19,11915161
2008-11-10,543.02,558.8,537.86,538.64,8432087
2008-11-11,533.27,542.15,520.02,521.58,9637019
2008-11-12,524.07,528,490.51,492.56,13500294
2008-11-13,491.35,508.41,490.27,504.24,11160055
2008-11-14,500.03,524.04,500.03,503.06,17206056
2008-11-17,503.82,508.2,493.01,495.05,10393238
2008-11-18,493.76,495.91,476.1,494.53,20590783
2008-11-19,491.75,492.39,456.38,457.16,21001088
2008-11-20,450.75,450.75,427.03,431.49,21637209
2008-11-21,437.1,451.62,427.53,432.48,17580163
2008-11-24,439.43,466.08,439.05,465.99,14962461
2008-11-25,464.4,482.07,456.34,474.82,17297779
2008-11-26,470.46,483.89,466.97,478,13715320
2008-11-27,482.27,498.82,481.67,498.82,12249873
2008-11-28,500.32,502.27,486.31,497.29,14798939
2008-12-01,497.28,498.35,465.58,467.45,15892354
2008-12-02,461.33,479.05,454.2,476.4,17015861
2008-12-03,476.41,481.72,464.98,479.46,13575523
2008-12-04,480.5,493.27,477.58,487.04,15899679
2008-12-05,481.68,483.38,466.04,467.1,9594220
2008-12-08,476.53,495.41,476.53,492.25,10065594
2008-12-09,491.1,491.1,471.59,482.37,19026872
2008-12-10,484.95,487.34,474.92,478.33,10922711
2008-12-11,478.55,478.64,460.18,462.19,14811473
2008-12-12,451.4,454.83,441.2,454.83,10519630
2008-12-15,456.33,464.32,451.55,453.54,8691433
2008-12-16,454.36,461.86,453.19,460.95,8199788
2008-12-17,464.58,467.99,456.99,463,9729078
2008-12-18,464.15,474.04,463.4,470.34,8944542
2008-12-19,467.75,475.04,465.47,471.33,20407582
2008-12-22,471.53,485.18,469.82,479.55,13324914
2008-12-23,480.47,494.4,480.14,486.86,13120256
2008-12-29,493.49,506.45,493.39,498.54,12444098
2008-12-30,504.39,511.07,504.39,508.31,10619079
2009-01-02,512.83,526.57,507,525.5,8338036
2009-01-05,529.42,539.46,526.81,537.14,11515069
2009-01-06,531.34,538.87,525.98,535.78,10433623
2009-01-07,535.65,535.76,517.23,519.4,8353770
2009-01-08,509.95,509.95,494.12,502.46,8138597
2009-01-09,503.2,504.1,490.06,492.83,7034825
2009-01-12,488.52,490.01,477.04,478.01,6425572
2009-01-13,473.85,479.4,465.09,479.4,7850352
2009-01-14,482.82,484.42,454.18,455.86,8724909
2009-01-15,454.83,461.97,445.51,460.26,9555809
2009-01-16,466.58,483.05,466.58,471.2,8100456
2009-01-19,478.56,484.16,462.28,467.88,7283280
2009-01-20,466.49,477.05,461.54,464.1,9073363
2009-01-21,458.68,465.37,450.66,460.18,11583623
2009-01-22,467.28,475.05,454.93,457.43,9718876
2009-01-23,455.54,457.95,439.09,449.89,9770476
2009-01-26,448.38,462.74,443.03,459.81,8564567
2009-01-27,461.95,475.51,461.28,475.49,9711564
2009-01-28,478,494.63,477.9,494.63,10874419
2009-01-29,491.59,491.8,477.1,481.53,9144851
2009-01-30,479.42,486.71,474.84,485.04,8049728
2009-02-02,480.77,480.91,466.71,468.23,7506014
2009-02-03,470.32,476.93,465.12,475.73,8376324
2009-02-04,476.62,486.51,473.24,483.28,9153972
2009-02-05,479.83,486.62,475.41,485.55,8059273
2009-02-06,489.31,497.04,488.47,495.96,9708732
2009-02-09,493.42,512.18,491.88,509.18,8237171
2009-02-10,507.83,508.27,496.24,496.24,8511451
2009-02-11,492.54,500.47,490.87,498.75,6989380
2009-02-12,497.31,497.84,485.48,490.55,8421739
2009-02-13,493.19,501.29,483.69,488.71,8772786
2009-02-16,487.06,494.6,485.49,491.99,5621494
2009-02-17,491.44,491.47,481.09,482.42,6374581
2009-02-18,484.7,484.86,469.75,479.99,7143186
2009-02-19,480.13,488.03,478.06,481.93,6880437
2009-02-20,477.27,477.27,457.54,460.65,9985556
2009-02-23,464.2,466.11,443.39,445.56,8261940
2009-02-24,442.2,444.91,427.29,441.75,14799646
2009-02-25,446.59,453.76,437.82,443.61,10347287
2009-02-26,445.52,452.27,444.51,450.05,7483765
2009-02-27,447.16,447.3,436.98,444.1,17686244
2009-03-02,440.13,440.13,423.01,423.5,8909323
2009-03-03,422.74,430.3,417.37,419.97,10255445
2009-03-04,423.44,439.67,421.5,439.67,10066103
2009-03-05,437.21,437.21,418.7,418.99,8907341
2009-03-06,416.35,419.54,404.72,405.14,9167379
2009-03-09,407.03,410.88,400.15,409.32,7793710
2009-03-10,408.6,430.02,407.32,429.58,10575850
2009-03-11,429.49,438.73,423.56,429.23,11264450
2009-03-12,424.99,427.94,417.99,426.78,8427139
2009-03-13,432.25,441.34,425.1,427.63,12916620
2009-03-16,432.91,440.13,432.42,437.96,8787114
2009-03-17,437.18,440.14,428.65,431.32,8137019
2009-03-18,434.95,439.67,426.39,430.06,9250989
2009-03-19,431.27,441.7,430.55,434.48,12223560
2009-03-20,434.44,442.11,431.84,437.73,15514954
2009-03-23,442.17,453.63,441.87,453.63,36760146
2009-03-24,459.83,464.74,452.48,461.42,62103957
2009-03-25,459.93,473.49,455.76,471.03,55648156
2009-03-26,469.49,489.16,461.89,489.14,40380336
2009-03-27,488.31,494.04,473.14,478.83,35111678
2009-03-30,471.43,477.81,462.17,469.78,29717989
2009-03-31,472.56,480.59,471.65,479.91,22669406
2009-04-01,479,488.05,474.33,487.81,20063483
2009-04-02,490.99,511.79,490.99,510.23,27329722
2009-04-03,506.25,511.32,497.79,501.18,24757951
2009-04-06,505.42,521.66,505.07,510.85,59281342
2009-04-07,514.78,518.8,499.58,504.07,48510566
2009-04-08,501.49,512.87,491.9,512.03,38946600
2009-04-09,517.26,535.7,517.26,534.18,43125090
2009-04-14,536.82,546.07,530.32,537.91,48680368
2009-04-15,535.65,549.24,530.86,546.69,39434717
2009-04-16,552.24,559.51,548.23,554.25,45190077
2009-04-17,558.56,571.38,558.56,571.38,48003306
2009-04-20,570.3,580.63,546.49,548.88,67644996
2009-04-21,543.1,550.77,527.19,549.13,63712956
2009-04-22,551.35,564.98,549.75,564.98,49853134
2009-04-23,563.92,571.38,553.22,560.04,43607103
2009-04-24,561.08,566.01,557.14,564.82,30669006
2009-04-27,557.3,563.56,552.57,561.37,26893668
2009-04-28,553.71,554.13,542.63,549.37,28656178
2009-04-29,551.73,571.49,550.75,569.3,46224506
2009-04-30,576.06,593.62,576.06,589.62,52413872
2009-05-04,593.84,616.55,593.84,616.05,37220150
2009-05-05,619.53,635.01,618.55,625.83,57356044
2009-05-06,629.18,641.92,626.74,631.04,64911191
2009-05-07,636.84,652.19,622.43,624.37,51254896
2009-05-08,625.26,637.5,621,622.3,43230934
2009-05-11,619.38,623.8,597.58,603.49,47691510
2009-05-12,597.7,622.8,588.55,610.94,45018531
2009-05-13,616.53,618.08,582.97,584.46,36511675
2009-05-14,578.13,596.26,576.46,594.26,48538657
2009-05-15,601.99,603.96,592.63,601.72,30148527
2009-05-18,601.65,609.25,593.54,608.47,60489234
2009-05-19,614.77,634.99,614.77,632.84,50377268
2009-05-20,634.74,646.75,632.94,639.49,33411500
2009-05-21,633.23,634.67,614.32,614.32,18330514
2009-05-22,618.13,630.31,613.76,623.85,19220215
2009-05-25,626.87,635.84,617.91,626.73,13539751
2009-05-26,622.89,631.13,611.14,630.24,33944138
2009-05-27,635.52,643.53,635.28,643.04,30773956
2009-05-28,638.68,638.94,624.14,628.3,24039462
2009-05-29,633.71,639.59,628.98,630.86,28645354
2009-06-01,635.85,649.87,635.85,649.18,14666973
2009-06-02,645.28,656.13,643.06,652.49,27826073
2009-06-03,653.58,655.08,641.77,644.94,21111405
2009-06-04,645.09,655.56,644.38,648.75,21620724
2009-06-05,651.98,659.49,649.02,651.41,26151600
2009-06-08,648.87,650.58,632.88,635.69,18221227
2009-06-09,636.75,644.07,630.71,634.43,16374308
2009-06-10,639.19,651.14,639.19,644.86,23409457
2009-06-11,647.6,660.65,647.54,660.1,19911456
2009-06-12,662.02,666.54,653.15,654.37,19209097
2009-06-15,650.22,651.28,631.25,632.53,22516252
2009-06-16,629.43,633.34,619.26,626.66,24739565
2009-06-17,627.31,627.45,601.75,603.45,29971773
2009-06-18,606.32,613.82,599.88,610.79,26375340
2009-06-19,612.07,618.17,608.79,613.32,33422763
2009-06-22,613.04,617.12,590.24,590.39,22283714
2009-06-23,584,599.83,577.04,594.88,33238133
2009-06-24,599.98,617.42,598.49,616.35,29240859
2009-06-25,617.98,622.69,607.91,615.88,34227739
2009-06-26,618.19,626.29,611.25,612.57,28290311
2009-06-29,610.11,625.53,609.65,624.97,22439524
2009-06-30,627.98,634.16,622.34,626.89,21430137
2009-07-01,627.07,636.28,627.07,634.49,20062069
2009-07-02,633.81,636.48,621.23,623.06,21089996
2009-07-03,623.55,624.76,616.9,618.5,16155220
2009-07-06,615.27,616.35,608.22,611.93,18864729
2009-07-07,613.28,620.72,607.14,607.14,18266283
2009-07-08,604.9,616.54,604.42,607.3,34400313
2009-07-09,612.03,620.55,611.71,613.19,26985276
2009-07-10,612.66,619.46,607.65,611.72,56064287
2009-07-13,610.85,627.28,609.07,626.87,26347939
2009-07-14,629.68,631.4,620.33,626.04,37467416
2009-07-15,629.23,643.5,629.12,642.92,37703468
2009-07-16,644.66,655.23,642,648.57,63985345
2009-07-17,650.46,657.85,640.64,646.44,64634780
2009-07-20,649.38,657.73,649.38,652.41,40257937
2009-07-21,657.13,670.49,656.44,668.16,42753345
2009-07-22,668.71,670.69,658.3,664.07,28208348
2009-07-23,665.44,670,661.61,669.69,24225067
2009-07-24,668.81,674.58,662.45,665.56,24213949
2009-07-27,669.75,680.17,660.78,663.29,33083178
2009-07-28,662.99,664.06,644.52,649.78,45818614
2009-07-29,649.06,661.61,648.08,658.7,42702892
2009-07-30,662.07,672.74,658.93,671.89,86667204
2009-07-31,671.07,673.49,665.8,673.19,31731137
2009-08-03,676.07,687.84,675.77,682.16,26699915
2009-08-04,685.82,686.01,676.37,682.08,33065931
2009-08-05,681.72,682.96,666.28,668.59,26774054
2009-08-06,669.42,680.42,666.96,670.8,21611234
2009-08-07,671.11,681.08,660.37,678.68,30496240
2009-08-10,678.71,682.93,678.08,678.89,16517584
2009-08-11,679.05,693.67,678.53,682.02,34462083
2009-08-12,681.9,686.91,678.34,685.39,23481527
2009-08-13,687.93,707.18,687.93,698.16,42450497
2009-08-14,702.65,710.86,695.46,701.63,34146325
2009-08-17,699.46,699.46,681.67,684.47,29708904
2009-08-18,685.77,693.28,684.15,691.9,27539184
2009-08-19,690.15,690.15,679.22,686.88,23797431
2009-08-20,690.32,700.66,689.74,699.24,23790275
2009-08-21,695.84,711.46,695.81,708.57,21530871
2009-08-24,704.41,717.68,704.41,707.34,23303225
2009-08-25,696.69,706.19,696.69,705.79,54028187
2009-08-26,703.97,718.06,703.09,703.73,78015496
2009-08-27,703.73,710.41,690.51,697.73,34136805
2009-08-28,700.82,712.91,700.82,705.03,47936704
2009-08-31,706.12,706.12,693.83,700.48,76802462
2009-09-01,703.39,703.75,680.01,680.01,50185158
2009-09-02,678.85,679.74,665.49,674.51,40375084
2009-09-03,678.52,692.73,675.05,685.62,35489284
2009-09-04,691.18,701.06,690.59,700.98,26851151
2009-09-07,704.86,714.6,704.82,714.6,31052016
2009-09-08,714.99,726.38,714.77,722.41,26978299
2009-09-09,721.32,736.67,719.44,736.67,33030883
2009-09-10,742.78,750.38,735.93,743.63,49670153
2009-09-11,745.46,753.12,743.95,745.7,33239360
2009-09-14,741.2,741.2,724.28,735.82,31185581
2009-09-15,739.63,754.75,739.15,753.92,26031494
2009-09-16,759.17,764.97,758.48,760.76,30316910
2009-09-17,762.37,767.76,757.27,765.79,47216388
2009-09-18,763.04,775.11,755.98,772.94,74113775
2009-09-21,770.31,771.8,752.46,757.93,16310432
2009-09-22,761.15,771.11,761.15,770.67,14336223
2009-09-23,770.3,772.1,760.47,763.88,33237568
2009-09-24,763.03,763.03,745.8,746.05,20819394
2009-09-25,744.23,745.1,732.32,738.74,20252088
2009-09-28,739.01,755.54,732.66,755.49,16770461
2009-09-29,756.47,760.01,751.7,752.7,16632569
2009-09-30,754.15,760.61,748.8,757.8,14078839
2009-10-01,756.12,760.37,738.7,738.7,15583730
2009-10-02,735.27,735.27,712.98,720.07,18675581
2009-10-05,722.77,732.5,720.85,731.62,10004458
2009-10-06,734.67,752.36,734.24,751.41,19706814
2009-10-07,752.13,759.13,746.32,747.91,63276185
2009-10-08,753.35,759.15,751.23,757.53,30818496
2009-10-09,756.99,760.78,751.37,760.65,12408121
2009-10-12,766.09,780.2,765.95,779.07,15550081
2009-10-13,780.11,781.88,771.5,775.1,14877371
2009-10-14,777.55,791.91,777.35,790.02,17381081
2009-10-15,790.62,792.57,775,776.14,16518381
2009-10-16,777.14,780.41,761.36,765.85,16175301
2009-10-19,768.45,776.34,767.65,772.14,14520164
2009-10-20,774.82,779.63,762.88,776.71,13822223
2009-10-21,778.49,781.85,765.92,775.68,14540115
2009-10-22,770.64,770.64,758.61,763.13,13419057
2009-10-23,767.24,772.24,760.32,761.5,9208803
2009-10-26,764.91,770.82,753.92,755.09,12276289
2009-10-27,756.28,759.31,743.36,744.71,15059321
2009-10-28,741.46,742.02,713.92,716.68,24929490
2009-10-29,710.32,732.55,705.12,732.31,23332561
2009-10-30,734.59,746.35,725.61,727.3,21166840
2009-11-02,726.66,729.94,714.3,722.67,14554136
2009-11-03,719.35,720.28,706.31,717.56,12991940
2009-11-04,721.66,735.75,721.66,735.37,13937675
2009-11-05,732.61,753.9,727.11,750.02,15318919
2009-11-06,752.61,758.32,742.52,749.78,11768803
2009-11-09,753.26,760.8,753.15,760.79,9930917
2009-11-10,762.11,765.29,751.83,752.81,12663797
2009-11-11,754.63,766.4,754.63,760.46,13658699
2009-11-12,762.22,768.7,756.48,762.56,19404465
2009-11-13,762.44,762.91,756.95,761.43,11975333
2009-11-16,763.9,782.69,763.7,781.92,11808030
2009-11-17,780.54,784.42,776.81,779.52,9636069
2009-11-18,781.9,789.35,780.09,783.12,8903988
2009-11-19,780.83,782.97,760.67,760.67,8936005
2009-11-20,763.09,773.8,761.06,761.84,8763045
2009-11-23,765.18,779.75,765.18,779.21,8682289
2009-11-24,775.4,784.34,772.71,781.1,8620546
2009-11-25,784.76,793.07,784.48,791.85,11099076
2009-11-26,790.68,791.01,767.62,768.9,9054556
2009-11-27,758.51,782.93,751.95,782.43,11362602
2009-11-30,784.28,790.18,778.89,781.87,10031110
2009-12-01,785.14,801.94,785.03,801.74,11194663
2009-12-02,802.47,805.56,796.27,802.5,10755681
2009-12-03,805.35,813.58,799.72,802.77,11785317
2009-12-04,800.07,810,793.25,809.22,11786242
2009-12-07,808.5,816.67,801.88,814.77,8364842
2009-12-08,814.33,821.71,808.18,812.86,18050608
2009-12-09,812.36,814.23,800.77,806.52,9731214
2009-12-10,808.42,816.42,807.13,814.47,9336471
2009-12-11,817.69,819.66,810.22,810.63,9636749
2009-12-14,814.86,817.25,810.08,813.25,10032949
2009-12-15,814.39,816.63,805.68,812.04,8085108
2009-12-16,814.5,822.83,812.17,822.83,14008505
2009-12-17,820.93,823.85,815.37,815.75,10798363
2009-12-18,816.49,820.59,815.14,815.34,16623922
2009-12-21,814.83,819.52,814.83,817.81,7195179
2009-12-22,818.32,820.47,809.95,810.97,9142165
2009-12-23,814.01,817.63,810.92,812.35,9222243
2009-12-28,813.44,817.03,798.58,805.71,6592890
2009-12-29,803.51,818.9,802.36,818.21,10965021
2009-12-30,819.11,823.67,813.36,817.58,6577727
2010-01-04,818.27,834.46,818.09,834.46,11269626
2010-01-05,836.61,851,835.83,847.86,24019286
2010-01-06,849.49,856.01,845.06,856.01,14095841
2010-01-07,854.87,858.87,846.21,858.59,16094628
2010-01-08,860.79,866.77,857.63,862.52,58342092
2010-01-11,866.95,869.24,852.21,853.41,54583074
2010-01-12,853.53,855.68,837.47,842.09,30913600
2010-01-13,837.99,852.52,833.98,851.87,39848735
2010-01-14,856.66,870.07,856.66,862.83,22466385
2010-01-15,861.31,862.06,839.16,841.14,25553898
2010-01-18,839.6,841.32,831.7,834.81,14529664
2010-01-19,833.22,840.05,823.13,839.07,18682154
2010-01-20,837.13,843.43,824.73,826.27,19931329
2010-01-21,826.68,837.34,822.04,822.09,18587290
2010-01-22,818.23,818.66,803.72,808.4,23247526
2010-01-25,804.71,820.96,800.56,808.36,49176824
2010-01-26,806.41,812.44,804.33,809.58,18988297
2010-01-27,808.93,811.57,801.2,803.71,16442048
2010-01-28,807.25,821.83,807.25,807.85,15444722
2010-01-29,811.84,813.91,799.82,807.25,13746676
2010-02-01,809.19,815.27,805.6,812.9,10742974
2010-02-02,814.64,826.49,813.08,825.35,13464999
2010-02-03,829.04,832.52,821.41,822.55,13050986
2010-02-04,823.99,824.8,795.35,797.36,16728660
2010-02-05,793.47,793.55,774.21,775.94,23890283
2010-02-08,778.75,785.43,764.55,771.54,19592226
2010-02-09,772.7,789.38,768.73,784.18,19315721
2010-02-10,788.47,792.33,780.32,780.81,16367690
2010-02-11,783.56,791.21,776.48,780.68,16727756
2010-02-12,784.64,792.13,773.15,780.59,17312323
2010-02-15,781.67,791.94,780.91,789.12,12389803
2010-02-16,792.92,800.07,791.25,799.81,11864044
2010-02-17,804.88,813.62,804.88,813.12,12934055
2010-02-18,810.73,817.52,809.75,815.73,25137941
2010-02-19,810.17,817.06,806.71,816.22,15946942
2010-02-22,820.24,824.42,816.26,816.59,13365100
2010-02-23,818.85,821.14,804.3,805.91,18042889
2010-02-24,805.86,807.08,794.77,799.26,14024687
2010-02-25,798.19,801.29,776.98,777.62,16677412
2010-02-26,782.57,788.14,778.06,788.13,12313565
2010-03-01,789.99,799.74,788.95,799.74,13325920
2010-03-02,799.97,803.54,796.15,803.54,18222329
2010-03-03,802.5,817.73,801.02,816.69,20475961
2010-03-04,815.39,819.37,811.27,815.24,11668520
2010-03-05,819.4,825.05,819.21,823.35,9789125
2010-03-08,827.31,830.59,824.77,828.17,18678395
2010-03-09,830.96,831.36,821.71,829.79,10389332
2010-03-10,830.42,845.84,829.81,843.67,20514675
2010-03-11,842.28,844.59,835.25,836.5,16434695
2010-03-12,839.16,842.69,832.72,833.89,17752229
2010-03-15,833.77,836.65,826.41,827.09,14342764
2010-03-16,829.59,832.42,828.05,830.12,16300001
2010-03-17,833.63,836.49,826.92,831.17,21232245
2010-03-18,830.6,831.27,823.89,823.9,14056925
2010-03-19,825.9,828.54,816.14,818.94,19517174
2010-03-22,816.09,817.57,806.6,816.02,14973451
2010-03-23,815.45,821.23,814.62,818.66,10892243
2010-03-24,821.57,828.87,820.89,824.53,15265164
2010-03-25,825.01,832.87,822.51,832.23,17705483
2010-03-26,832.74,833.22,825.98,826.75,17841075
2010-03-29,830.35,832.24,820.58,820.76,13436548
2010-03-30,823.43,823.65,805.94,809.86,30422253
2010-03-31,809.44,819.54,809.44,815.97,17687115
2010-04-01,819.54,826.31,819.54,825.48,15975538
2010-04-06,827.9,838.6,827.9,838.34,14810503
2010-04-07,838.35,840.21,835.39,836.74,11091136
2010-04-08,834.66,837.07,826.39,829.04,11808840
2010-04-09,830.93,836.39,830.93,835.2,13648132
2010-04-12,840.6,843.39,836.07,839.66,14052345
2010-04-13,839.24,843.71,836.9,840.33,14761879
2010-04-14,843.52,847.78,842.55,847.03,17367221
2010-04-15,849.37,853.47,846.75,851.9,21948645
2010-04-16,849.52,849.52,837.43,837.45,15464368
2010-04-19,833.46,835.47,828.92,832.35,11869509
2010-04-20,835.02,849.73,835.02,848.23,16733033
2010-04-21,849.33,854.69,844.74,849.22,19047090
2010-04-22,847.49,857.9,838.03,841.06,17446359
2010-04-23,843.4,848.8,838.95,839.56,13608635
2010-04-26,842.92,850.37,842.92,844.92,13431879
2010-04-27,843.79,845.39,821.01,821.14,15439222
2010-04-28,815.39,815.39,783.88,799.81,31833973
2010-04-29,802.34,808.93,797.56,805.75,17220543
2010-04-30,808.46,817.75,800.2,803.03,20229574
2010-05-03,801.96,812.27,799.07,811.97,10503496
2010-05-04,815.4,822.88,787.34,789.39,17747166
2010-05-05,787.81,787.85,768.99,773.14,21126840
2010-05-06,770.65,782.07,763.46,769.63,17898403
2010-05-07,756.13,763.7,743.02,746.53,25680795
2010-05-10,759.79,780.15,759.79,780.1,22988359
2010-05-11,775.61,777,762.71,769.98,19093021
2010-05-12,769.31,792.64,766.54,789.82,27155320
2010-05-13,794.95,802.01,790.07,792.21,11852325
2010-05-14,791,791.41,769.66,772.4,17099662
2010-05-17,767.75,775.39,762.7,765.99,14129476
2010-05-18,770.82,780.55,766.85,768.68,12662788
2010-05-19,763.64,764.08,745.41,745.41,19429734
2010-05-20,748.64,753.55,716.59,723.26,24237908
2010-05-21,721.77,728.63,711.82,725.28,21259647
2010-05-24,728.83,733.97,719.1,723.62,8431230
2010-05-25,716.61,716.61,687.6,691.02,21394356
2010-05-26,696.28,721.01,696.23,716.13,24915179
2010-05-27,719.54,741.47,718.95,741.38,16602491
2010-05-28,744.87,748.99,740.23,742.17,14241415
2010-05-31,739.17,748.03,739.17,747.94,8166227
2010-06-01,747.82,750.11,728.86,744.97,15894987
2010-06-02,737.32,744.89,732.35,742.42,13363371
2010-06-03,748.2,759.23,748.15,756.72,10656035
2010-06-04,759.19,768.18,745.64,746.22,16213383
2010-06-07,742.06,742.06,728.08,730.77,15032134
2010-06-08,733.76,736.88,716.17,719.56,15448509
2010-06-09,722.5,740.12,722.5,739.81,12544794
2010-06-10,738.3,755.21,736.01,753.67,13770205
2010-06-11,757.48,766.18,756.26,764.02,17531021
2010-06-14,767.81,774.78,767.81,772.73,11684504
2010-06-15,771.34,776.77,766.32,775.79,11176743
2010-06-16,780.46,785.19,770.12,773.52,17858411
2010-06-17,775.24,782.83,770.59,778.25,12012593
2010-06-18,778.4,780.07,770.93,777.14,12837931
2010-06-21,783.18,793.28,783.18,789.61,10837094
2010-06-22,787.26,787.26,773.66,780.65,9064347
2010-06-23,775.81,781.14,772.14,772.47,8942333
2010-06-24,774.98,777.73,757.78,758.29,10997100
2010-06-25,759.5,765.09,750.83,751.71,11084490
2010-06-28,752.69,760.2,748.49,757.07,9639416
2010-06-29,753.36,753.36,732.4,733.25,12045846
2010-06-30,735.11,742.85,732.06,734.48,11362267
2010-07-01,727.89,733.55,719.32,720.06,14098123
2010-07-02,725.2,730.58,723.25,725.5,13353646
2010-07-05,729.18,731.56,723.12,723.22,6161488
2010-07-06,726.59,751.05,726.59,749.5,13915249
2010-07-07,746.15,755.26,741.95,755.07,12616507
2010-07-08,759.87,769.62,759.87,765.29,11608924
2010-07-09,768.07,774.29,768.07,773.03,10082484
2010-07-12,775.16,780.37,770.83,776.09,11798243
2010-07-13,775.07,788.14,773.05,788.14,13019637
2010-07-14,793,796.33,788.7,793.03,12486124
2010-07-15,790.34,794.5,779.76,783.93,19448603
2010-07-16,782.58,789.71,773.42,775,14168554
2010-07-19,773.7,779.22,768.83,771.08,9166300
2010-07-20,773.5,776.89,752.27,758.64,12991274
2010-07-21,765.77,773.49,764.93,770.81,8169183
2010-07-22,767.59,783.87,766.12,783.7,8256024
2010-07-23,783.78,788.68,781.13,786.3,9440784
2010-07-26,789.78,793.14,784.4,793.12,10659267
2010-07-27,794.7,797.64,786.69,787.05,11946882
2010-07-28,788.94,791.1,777.78,779.68,8725283
2010-07-29,782.64,784.26,771.26,771.61,13735492
2010-07-30,773.7,773.7,759.9,764.89,24071433
2010-08-02,769.29,778.73,769.29,778.39,10151222
2010-08-03,780.03,781.85,775.13,779.81,17546770
2010-08-04,779.52,783.17,775.35,781.34,11236796
2010-08-05,782.99,785.51,774.47,775.48,13934252
2010-08-06,777.4,778.63,768.53,769.31,11364017
2010-08-09,771.02,778,771.02,775.74,9406297
2010-08-10,773.3,773.3,763.92,765.83,10502716
2010-08-11,763.15,763.15,743.86,744.15,17548312
2010-08-12,745.76,749.99,741.86,746.84,16760209
2010-08-13,749.92,754.84,743.16,746.21,11391286
2010-08-16,747.78,751.74,742.3,746.94,9188042
2010-08-17,750.09,760.76,749.51,760.74,9848357
2010-08-18,760.16,760.33,754.31,757.49,8509132
2010-08-19,758.55,765.09,751.45,751.45,11967818
2010-08-20,752,752.13,739.33,742.15,16569949
2010-08-23,743.24,745.31,738.69,739.65,7960305
2010-08-24,737.51,738.18,720.87,725.23,11465010
2010-08-25,723.8,728.89,715.09,718.04,11916149
2010-08-26,721.74,727.34,721.74,725,8510563
2010-08-27,725.42,733.76,723.05,733.76,9565674
2010-08-30,737.65,744.55,736.5,742.91,6879453
2010-08-31,736.27,741.85,731.81,741.85,9351586
2010-09-01,744.01,760.02,737.15,759.19,13027675
2010-09-02,760.13,764.49,757.15,761.91,13236329
2010-09-03,764.06,768.86,762.57,766.17,10222675
2010-09-06,768.49,769.67,766.24,769.63,7408449
2010-09-07,768.52,768.84,756.6,758.49,7328721
2010-09-08,755.49,760.58,750.82,760.48,10389713
2010-09-09,759.64,766.52,755.75,766.41,9429396
2010-09-10,765.54,770.25,764.82,769.78,9279802
2010-09-13,772.82,775.79,771.44,775.05,7984656
2010-09-14,775.66,781.34,775.45,779.8,7458441
2010-09-15,780.09,781.23,773.12,774.97,9556375
2010-09-16,775.73,776.73,771.73,772.3,7158488
2010-09-17,776.02,785.08,774.28,774.71,19705053
2010-09-20,776.85,782.75,776.85,782.53,8968315
2010-09-21,782.8,789.27,779.46,779.81,9643239
2010-09-22,781.16,781.16,771.45,773.82,9674423
2010-09-23,774.71,777.29,765.44,772.54,9994596
2010-09-24,771.28,779.15,766.3,777.59,8130753
2010-09-27,777.58,784.7,776.47,779.32,8082840
2010-09-28,775.56,781.86,770.35,778.66,13453479
2010-09-29,781.81,784.89,776.85,777.92,13629005
2010-09-30,775.6,784.55,773.58,781.47,15096493
2010-10-01,782.9,786,776.51,778.72,10839356
2010-10-04,779.78,780.22,768.99,769.01,10314745
2010-10-05,767.85,773.03,765.5,773.03,11927372
2010-10-06,775.62,782.42,773.42,775.07,13820846
2010-10-07,774.58,777.23,770.97,774.05,14227443
2010-10-08,772.34,774.59,769.66,773.33,18091467
2010-10-11,773.91,782.29,773.77,781.92,8220757
2010-10-12,779.21,782.89,776.19,781.08,9409317
2010-10-13,783.27,803.39,783.2,802.22,15992803
2010-10-14,803.48,810.16,803.48,808.74,13913546
2010-10-15,810.06,811.03,804.7,807.98,10273249
2010-10-18,808.37,810.45,804.7,807.37,10118625
2010-10-19,806.88,809.3,795.75,797.42,17582602
2010-10-20,795.19,798.29,789.7,798.29,12567929
2010-10-21,799.62,807.7,796.75,807,20285687
2010-10-22,805.5,810.05,804.9,809.94,17645355
2010-10-25,811.43,818.84,810.79,816.2,11739803
2010-10-26,816.2,816.38,809.28,814.84,16542620
2010-10-27,812.64,818.44,809.05,811.52,14827930
2010-10-28,813.87,826.12,813.62,822.34,14803188
2010-10-29,822.19,826.13,819.49,825.09,10534495
2010-11-01,827.97,832.53,819.1,821.62,8533644
2010-11-02,820.91,822.38,816.17,821.93,10954075
2010-11-03,821.52,824.53,815.72,817.63,10192752
2010-11-04,819.63,823.45,814.81,821.76,13501601
2010-11-05,821.91,824.96,814.92,817.68,11368524
2010-11-08,819.31,820.67,816.36,820.6,10908097
2010-11-09,820.76,827.36,817.64,825.21,20806553
2010-11-10,822.75,824.7,811.77,814.54,19165879
2010-11-11,815.9,815.9,790.87,791.74,26800379
2010-11-12,788.51,788.51,776.01,782.96,25509738
2010-11-15,781.3,789.77,777.15,788.8,17464578
2010-11-16,786.14,787.06,770.05,770.05,16107242
2010-11-17,768.7,779.25,767.05,777.79,12546154
2010-11-18,780.63,797.11,780.35,796.06,16221122
2010-11-19,797.93,799.54,788.12,790.3,12113553
2010-11-22,793.56,797.24,786.69,788.39,11125577
2010-11-23,785.08,785.08,777.75,777.75,14241473
2010-11-24,777.94,787.7,773.24,786.4,15794359
2010-11-25,787.59,793.85,785.7,789.6,14030964
2010-11-26,787.21,792.6,780.73,792.51,24959173
2010-11-29,793.79,800.42,776.95,776.95,29752826
2010-11-30,778.91,779.99,765.09,768.51,29508255
2010-12-01,770.35,784.06,770.35,782.94,17679830
2010-12-02,785.8,800.79,785.8,800.33,16892115
2010-12-03,801.52,806.14,798.54,803.7,15195135
2010-12-06,804.36,806.63,801.22,805.68,17033286
2010-12-07,809.41,814.36,804.83,812.38,17490113
2010-12-08,812.28,823.49,808.45,820.92,19012657
2010-12-09,824.31,829.37,818.78,823.64,21096852
2010-12-10,823.55,829.26,821.02,827.37,15830352
2010-12-13,830.21,839.18,830.21,836.86,17519747
2010-12-14,836.9,839.49,834.21,836.06,15698034
2010-12-15,836.57,837.53,822.06,831.84,17781666
2010-12-16,829.24,835.33,827.45,834.08,10535841
2010-12-17,833.94,834.63,830.49,830.83,21387746
2010-12-20,833.69,836.36,831.95,832.95,38172410
2010-12-21,834.24,844,834.2,843.37,30242163
2010-12-22,842.83,843.7,839.14,843.69,16363454
2010-12-23,843.17,854.18,841.34,851.13,18765658
2010-12-27,850.39,851.4,840.93,842.16,9725404
2010-12-28,845.89,848.84,843.4,848.77,9329014
2010-12-29,849.15,854.58,847.7,854.24,8529778
2010-12-30,854.27,856.26,846.23,850.67,6208611
2011-01-03,851.43,860.76,851.43,860.05,12499102
2011-01-04,861.06,865.27,857.94,862.26,14425843
2011-01-05,861.87,866.39,851.91,863.1,14641967
2011-01-06,863.31,873.06,862.18,869.23,12737388
2011-01-07,867.58,873.2,865.73,869.22,12710625
2011-01-10,869,869.68,856.02,856.02,14064428
2011-01-11,858.63,877.81,858.3,877.81,16626348
2011-01-12,878.26,888.56,876.78,888.56,19423179
2011-01-13,890.23,891.68,877.72,881.02,16973554
2011-01-14,879.98,881.71,872.74,879.8,18971551
2011-01-17,878.9,881.84,871.59,877.91,13780379
2011-01-18,880.42,893.06,880.13,890.04,24518332
2011-01-19,891.27,893.38,877.86,879.71,24274147
2011-01-20,879.36,880.03,856.62,863.18,19346125
2011-01-21,866.17,875.64,862.34,868.69,19703973
2011-01-24,870.1,874,858.31,861.95,12579371
2011-01-25,863.16,866.88,859.53,862.36,11319347
2011-01-26,864.06,876.98,863.72,873.9,12453708
2011-01-27,875.7,884.34,875.04,879.17,11516833
2011-01-28,878.79,879.99,867.96,867.96,11348166
2011-01-31,863.69,869.76,856.1,867.75,12031318
2011-02-01,869.9,877.89,869.3,877.85,10273712
2011-02-02,880.99,885.41,873.51,874.76,12628099
2011-02-03,874.99,879.64,872.46,876.07,9926540
2011-02-04,877.44,882.38,875.8,882.37,11645241
2011-02-07,886.05,906.56,885.54,906,25031847
2011-02-08,904.62,908.45,899.5,902.85,16136153
2011-02-09,903.83,906.21,895.47,899.39,15729398
2011-02-10,899.17,900.16,886.73,893.78,14156928
2011-02-11,894.6,897.98,886.6,896.84,15733937
2011-02-14,899.62,909,899.62,908.99,13618394
2011-02-15,908.93,911.42,906.57,908.62,14999352
2011-02-16,908.54,913.47,907.52,912.07,13446124
2011-02-17,912.7,917.54,911.22,915.12,20478290
2011-02-18,916.24,917.79,907.78,917,20398054
2011-02-21,917.79,918.23,900.58,901.11,18346603
2011-02-22,894.2,900.44,885.6,899.41,22779621
2011-02-23,897.51,897.85,881,881,18393827
2011-02-24,873.54,877.81,866.21,876.03,17751057
2011-02-25,879.51,896.9,878.34,896.31,15462073
2011-02-28,898.24,907.78,896.65,901.79,16658432
2011-03-01,904.31,915.82,897.09,900.13,16833499
2011-03-02,894.5,898.54,883.22,898.1,15811026
2011-03-03,900.23,905.35,898.27,902.33,9190655
2011-03-04,904.04,910.33,892.37,893.93,12326641
2011-03-07,893.23,903.98,889.07,896.42,10421256
2011-03-08,897.87,902.33,892.5,898.66,12797277
2011-03-09,900.71,902.71,892.25,894.85,11154673
2011-03-10,891.21,891.21,877.05,878.88,18857015
2011-03-11,873.96,874.17,865.55,869.43,16808240
2011-03-14,860.13,882.2,853.9,870.75,55577419
2011-03-15,853.51,871.01,843.26,867.31,187625983
2011-03-16,876,884,854.76,854.83,127711411
2011-03-17,856.87,874.88,855.99,873.22,70707374
2011-03-18,878.48,887.03,868.54,868.65,60240743
2011-03-21,879.73,897.39,879.72,897.39,15613354
2011-03-22,899.86,901.73,884.09,887.7,12887867
2011-03-23,886.01,892.5,878.54,890.87,12857097
2011-03-24,888.38,900.34,888.23,900.25,11527811
2011-03-25,902.92,906.53,900.57,906.43,10250834
2011-03-28,905.73,922.36,904.13,921.04,24000560
2011-03-29,920.22,921.31,910.47,915.61,22452237
2011-03-30,919.78,927.11,918.73,927,15744850
2011-03-31,928.93,931.13,924.18,930.61,14717240
2011-04-01,933.42,939.38,930.81,938.54,13549727
2011-04-04,939.75,943.4,938.24,943.4,10793411
2011-04-05,943.31,948.67,940.75,948.59,12382088
2011-04-06,950.51,952.28,942.96,944.73,12021919
2011-04-07,945.95,946.39,935.21,937.41,11109588
2011-04-08,939.47,940.75,931.32,933.69,9800495
2011-04-11,933.4,937.06,927.56,930.5,12696566
2011-04-12,926.13,926.47,908.41,909.53,10789772
2011-04-13,910.7,923.29,910.49,921.17,10134452
2011-04-14,922.51,922.51,914.03,914.11,9228843
2011-04-15,916.03,921.41,915.72,917.7,9572289
2011-04-18,919.38,922.77,896.95,898.47,12286673
2011-04-19,899.47,901.35,896.87,897.88,8955265
2011-04-20,899.86,918.39,899.86,917.19,14965253
2011-04-21,921.37,926.93,916.87,918.5,8359530
2011-04-26,917.82,923.91,916.75,920.2,8762328
2011-04-27,921.98,926.37,920.5,921.71,10577814
2011-04-28,922.63,927.78,918.66,923.2,11830893
2011-04-29,924.13,935.1,923.71,935.1,10811826
2011-05-02,937.97,940.04,931.07,932.63,8507145
2011-05-03,932.34,933.23,921.5,922.54,10509192
2011-05-04,920.99,925.9,915.75,917.9,14001144
2011-05-05,919.96,923.41,910.23,914.87,13361330
2011-05-06,914.59,926.95,911.19,926.86,11956824
2011-05-09,927.08,932.13,923.81,928.16,10924699
2011-05-10,929.05,933.72,928.14,930.36,9321773
2011-05-11,933.89,937.53,929.81,931.52,12105154
2011-05-12,925.57,927.51,917.18,922.37,16025964
2011-05-13,927.71,932.13,924.9,928.35,12368631
2011-05-16,923.33,925.62,914.65,924.75,9144377
2011-05-17,921.48,925.67,914.31,914.53,11285134
2011-05-18,916.76,923.76,915.46,917.1,11729583
2011-05-19,918.48,923.64,916.49,920.61,12149774
2011-05-20,920.16,924.65,914.46,916.72,12092683
2011-05-23,910.77,910.77,896.39,899.13,11536379
2011-05-24,899.36,902.74,897.39,898.3,10434966
2011-05-25,893.19,898.54,891.41,898.35,14185793
2011-05-26,897.41,899.81,890.38,892.97,13001342
2011-05-27,895.61,898.96,893.49,897,11799208
2011-05-30,898.5,913.22,898.02,911.4,15665897
2011-05-31,914.02,921.58,914.02,916.68,22293972
2011-06-01,918.31,918.31,912.24,913.13,16145996
2011-06-02,908.15,908.87,901.24,901.54,6551522
2011-06-03,901.98,905.99,897.89,901.6,11001186
2011-06-06,901.52,903.22,895.62,898.44,14478376
2011-06-07,899.89,904.55,893.4,894.24,12381219
2011-06-08,892.48,892.48,882.45,882.69,12012270
2011-06-09,881.75,889.82,881.65,889.09,9886273
2011-06-10,890.5,891.06,878.91,879.67,9881334
2011-06-13,880.62,881.95,876.28,877.66,5013422
2011-06-14,880.66,894.51,880.66,892.2,13839614
2011-06-15,891.52,891.58,878.34,881.78,10355479
2011-06-16,879.12,879.49,867.24,874.55,13760633
2011-06-17,871.81,879.16,863.74,870.55,16455260
2011-06-20,866.94,868.89,863.32,864.36,8700659
2011-06-21,865.94,876.65,865.94,876.47,9997077
2011-06-22,877.14,879.71,872.32,875.07,9552922
2011-06-23,871.61,874.09,861.53,863.85,10344409
2011-06-24,868.42,875.99,865.63,866.66,13835208
2011-06-27,862.6,866.23,854.82,856.23,11778204
2011-06-28,857.7,860.52,852.83,858.87,13072462
2011-06-29,862.12,882.38,862.12,881.99,14744543
2011-06-30,883.59,893.97,883.47,893.78,13296819
2011-07-01,893.82,898.93,888.72,896.64,13735340
2011-07-04,899.12,912.61,898.76,912.17,12012010
2011-07-05,910.16,910.76,901.57,902.56,13559862
2011-07-06,901.29,905.15,895.74,899.62,11028018
2011-07-07,901.67,910.62,898.3,910.62,10941839
2011-07-08,909.86,911.48,898.65,898.87,11269817
2011-07-11,893.78,893.78,875.08,877.68,12177685
2011-07-12,869.99,872.6,853.79,870.64,13229560
2011-07-13,869.51,876.52,868.32,873.24,11108480
2011-07-14,869.97,869.98,849.44,850.42,13322837
2011-07-15,846.78,846.92,839.35,840.17,10647426
2011-07-18,835.6,836.55,819.21,819.21,11647226
2011-07-19,819.62,839.57,819.62,838.64,12386848
2011-07-20,841.98,848.16,837.01,840.04,11739987
2011-07-21,840.22,847.21,830.91,845.55,14073424
2011-07-22,849.58,855.39,845.36,848.48,10163679
2011-07-25,847.38,850.88,843.81,849.57,9724633
2011-07-26,850.17,851.39,842.28,847.75,12305848
2011-07-27,845.25,848.32,837.18,840.97,12460070
2011-07-28,835.52,836.99,816.55,826.76,18263999
2011-07-29,821.51,824.58,810.7,820.7,11307333
2011-08-01,829.42,837.67,815.76,815.77,11799821
2011-08-02,813.16,813.16,787.52,787.52,14235147
2011-08-03,780.11,780.11,757.39,762.21,21478814
2011-08-04,768.69,775.66,724.18,724.38,21762522
2011-08-05,689.47,738.27,671.3,717.76,35760025
2011-08-08,706.34,723.42,679.35,679.51,25428756
2011-08-09,675.73,701.47,641.19,700.99,30120529
2011-08-10,722.73,743.2,688.55,690.32,31641753
2011-08-11,701.43,722.51,686.65,719.41,21657497
2011-08-12,720.88,751.75,715.64,746.39,18562730
2011-08-15,751.23,764.19,750.07,756.71,12842471
2011-08-16,753.83,753.92,729.53,742.18,12467368
2011-08-17,738.79,739,720.52,721.71,14442834
2011-08-18,716.1,716.1,680.11,686.54,17200675
2011-08-19,682.58,702.4,664.09,690.41,16480635
2011-08-22,685.19,703.27,684.6,690.96,12577787
2011-08-23,696.58,711.77,692.81,702.18,10087679
2011-08-24,706.76,725.47,704.06,719.28,11138658
2011-08-25,724.79,733.48,710.26,717.22,10094449
2011-08-26,718.51,719.34,699.87,715.04,8447198
2011-08-29,722.27,734.57,722.27,732.53,5965067
2011-08-30,737.99,741.64,730.18,737.82,9849040
2011-08-31,739.67,757.21,739.26,753.96,10205185
2011-09-01,754.24,755.74,742.29,754.34,9516692
2011-09-02,747.55,747.55,721.36,729.1,8486068
2011-09-05,721.9,721.9,692.88,696.58,10096025
2011-09-06,695.31,701.47,681.49,691.81,11418545
2011-09-07,703.33,716.24,703.33,715.91,9119962
2011-09-08,717.3,724.8,712.41,721.43,9112230
2011-09-09,718,718.53,701.19,701.47,8106559
2011-09-12,694.31,694.49,673.78,683.14,11461387
2011-09-13,692.79,695.36,673.1,687.54,9519629
2011-09-14,683.15,703.8,681.47,703.8,10068302
2011-09-15,708.12,712.56,695.53,709.36,19120383
2011-09-16,712.03,712.04,700.75,706.43,21018794
2011-09-19,698.17,698.42,686.44,689.81,11466109
2011-09-20,685.57,696.72,684.03,696.21,9831961
2011-09-21,695.45,698.01,684.5,687.22,7828513
2011-09-22,679.26,679.5,652.77,654.74,11589594
2011-09-23,657.29,659.04,632.32,653.74,12924150
2011-09-26,647.28,668.56,642.25,660.47,9958609
2011-09-27,668.52,689.96,668.52,689.96,10750895
2011-09-28,687.29,697.8,684.07,686.25,10510707
2011-09-29,682.24,688.14,677.57,681.88,11724309
2011-09-30,679.45,681.73,659.44,662.63,9989540
2011-10-03,655.03,655.03,639.47,645.18,8093685
2011-10-04,639.84,639.87,616.99,626.22,13341385
2011-10-05,633.65,644.04,630.13,642.27,9912325
2011-10-06,645.36,663.98,645.24,663.86,11426122
2011-10-07,665.53,672.37,658.76,660.33,14899089
2011-10-10,663.44,672.05,657.25,672.05,9437175
2011-10-11,672.45,675.44,666.91,671.89,8789298
2011-10-12,669.33,682.77,662.25,682.77,10329843
2011-10-13,681.93,688.21,672.95,677.4,8078262
2011-10-14,679.83,695.16,676.06,692.16,10705952
2011-10-17,695.22,701.57,676.01,680.84,10531638
2011-10-18,673.74,678.73,665.11,677.56,11890316
2011-10-19,678.32,690.5,677.51,689.02,10809878
2011-10-20,683.3,692.07,677.9,679.85,10004508
2011-10-21,682.45,690.58,678.85,690.58,12600724
2011-10-24,693.86,710.16,693.47,709.76,10796499
2011-10-25,705.03,710.16,696.66,700.88,13283026
2011-10-26,698.52,711.9,696.32,704.69,10519466
2011-10-27,714.58,726.81,714.58,718.04,15310539
2011-10-28,722.76,725.19,710.6,716.82,10610489
2011-10-31,714.29,715.49,704.94,705.68,12451257
2011-11-01,696.46,696.46,667.76,673.57,16858830
2011-11-02,678.88,687.9,675.06,682.99,9251517
2011-11-03,675.16,700.95,672.89,699.69,20756864
2011-11-04,704.58,709.94,698.01,706.75,35472454
2011-11-07,705.79,709.16,683.46,689.6,40427699
2011-11-08,688.91,708.05,688.91,702.48,43172519
2011-11-09,705.11,709.61,687.72,691.65,21104285
2011-11-10,685.41,693,678.5,682.37,13213451
2011-11-11,684.72,706.76,684.05,706.75,11499689
2011-11-14,710.69,711.92,696.51,698.55,21003377
2011-11-15,693.72,697.26,683.52,685.64,16296929
2011-11-16,685.98,695.48,682.26,688.03,18636906
2011-11-17,685.45,687.65,673.56,680.4,20367547
2011-11-18,677.65,677.65,668.4,670.99,15344080
2011-11-21,670.47,670.47,646.79,647.3,12995492
2011-11-22,646.71,653.68,642.62,642.63,14621674
2011-11-23,640.65,645.62,635.42,636.25,12176600
2011-11-24,637.26,654.78,637.16,647.22,9491111
2011-11-25,648.67,656.76,642.7,653.47,8366472
2011-11-28,660.18,675.3,660.18,674.87,10347645
2011-11-29,674.74,684.77,672.31,684.77,9453070
2011-11-30,681.28,705.02,677.14,704.84,16247411
2011-12-01,705,705.36,695.27,696.2,10200942
2011-12-02,701.51,704.3,695.28,697.1,11219329
2011-12-05,701.23,704.11,699.46,702.13,8600775
2011-12-06,694.4,697.63,690.95,693.79,7363974
2011-12-07,696.06,699.81,681.83,686.56,8708905
2011-12-08,689.59,690.7,674.28,675.29,8090572
2011-12-09,670.61,684.02,669.86,679.46,6861376
2011-12-12,678.66,678.66,665.6,665.6,5016678
2011-12-13,667.17,675.52,666.65,672.37,7955048
2011-12-14,669.55,671.71,661.13,661.18,10277873
2011-12-15,661.98,670.92,659.71,667.4,10008308
2011-12-16,669.31,670.46,662.32,663.18,11470497
2011-12-19,659.91,665.14,656.07,660,8423060
2011-12-20,659.85,676.45,658.44,676.3,10272217
2011-12-21,677.27,684.88,666.52,666.52,11812161
2011-12-22,668.64,676.89,668.64,676.89,8172419
2011-12-23,677.72,681.44,676.23,681.35,4565680
2011-12-27,681,682.14,677.8,678.35,3230758
2011-12-28,677.18,680.25,673.02,674.45,7583919
2011-12-29,675.55,679.72,674.42,679.72,5235801
2011-12-30,680.46,685.18,679.71,685.06,3723805
2012-01-02,684.61,700.08,684.61,699.66,4770911
2012-01-03,702.97,711.39,702.73,711.16,8337943
2012-01-04,707.8,712.14,705.04,706.99,8775085
2012-01-05,707.71,710.68,703.78,707.19,7663337
2012-01-06,707.62,716.85,707.59,713.05,7521010
2012-01-09,714.38,716.81,709.32,713.24,7572268
2012-01-10,715.86,719.59,700.66,706.7,13817489
2012-01-11,706.1,713.62,704.91,713.54,11712581
2012-01-12,714.12,724.96,713.75,722.11,18235931
2012-01-13,726.33,728.49,711.56,717.89,11723973
2012-01-16,715.27,725.65,713.46,725.18,7444043
2012-01-17,727.48,733.65,727.48,733.36,10720648
2012-01-18,732.4,744.26,729.33,744.26,13326979
2012-01-19,745.59,752.77,745.37,751.9,12808088
2012-01-20,751.38,751.65,743.27,745.2,13400295
2012-01-23,745.59,751.22,744.15,748.96,9862452
2012-01-24,746.33,746.33,732.2,735.69,22127343
2012-01-25,737.14,743.5,734.5,739.33,16709117
2012-01-26,742.59,748.35,741.67,745.78,15542897
2012-01-27,744.72,748.14,742.91,744.54,10057401
2012-01-30,741.22,745.76,736.61,737.54,9349478
2012-01-31,739.51,750.5,739.15,743.86,13375343
2012-02-01,745.32,756.26,744.68,755.84,52850723
2012-02-02,756.01,761.84,755.48,761.1,48854131
2012-02-03,762.15,773.15,759.81,771.75,23478673
2012-02-06,769.46,772.09,767.12,769.62,18345168
2012-02-07,771.1,771.95,759.52,763.75,16423493
2012-02-08,766.49,774.42,766.49,773.61,24613621
2012-02-09,775.19,777.19,771.62,773.23,20790702
2012-02-10,770.59,778.28,768.14,769.89,13405164
2012-02-13,771.64,776.88,769.94,775.33,8982834
2012-02-14,774.07,782.03,772.65,773.85,10387561
2012-02-15,777.76,783.48,777.66,780.92,13777447
2012-02-16,776,776.02,766.45,772.73,11917843
2012-02-17,776.42,781.77,776.42,778.36,11029956
2012-02-20,781.75,793.65,781.75,792.49,10175032
2012-02-21,794.06,794.33,784.54,785.41,9887719
2012-02-22,786.17,787.13,775.13,777.52,14948658
2012-02-23,777.11,781.48,766.55,771.55,12690051
2012-02-24,774.28,777.57,772.74,775.33,11672067
2012-02-27,772.72,772.72,760.4,768.73,10785521
2012-02-28,770.05,776.26,768.67,776.03,14533209
2012-02-29,777.51,778.63,769.12,771.96,11346736
2012-03-01,770.87,773.3,763.57,773.15,16302230
2012-03-02,773.78,778.49,771.95,775.68,10697470
2012-03-05,775.01,775.01,767.68,772.64,10688320
2012-03-06,771.38,771.38,744.78,744.85,17318573
2012-03-07,742.8,751.58,739.98,750.73,13124468
2012-03-08,753.53,760.95,750.42,759.21,13728750
2012-03-09,760.99,771.55,759.58,769.21,10960773
2012-03-12,769.78,770.69,763.12,765.11,24260767
2012-03-13,767.56,774.98,766.28,774.98,17547857
2012-03-14,777.57,782.69,776.73,778.75,11712617
2012-03-15,779.46,790.81,778.93,790.67,16115452
2012-03-16,791,793.56,787.86,790.8,30281998
2012-03-19,788.89,798.6,788.07,796.58,21213411
2012-03-20,796.16,796.16,782.92,786.7,12716329
2012-03-21,788.66,791.91,780.43,784.38,10584026
2012-03-22,782.63,784.86,775.17,777.8,9302041
2012-03-23,777.94,788.19,777.9,787,7744584
2012-03-26,789.61,801.95,788.4,801.93,7770456
2012-03-27,804,810.74,801.61,802.61,8600550
2012-03-28,801.26,804.88,793.92,794.17,10377607
2012-03-29,792.73,794.27,781.98,782.18,8967868
2012-03-30,784.91,790.73,784.91,789.87,10444872
2012-04-02,790.99,797.72,788.27,797.72,10367312
2012-04-03,800.1,805.91,797.68,797.68,11437096
2012-04-04,795.85,795.85,773.66,775.24,11622814
2012-04-05,777.31,784.55,772.28,781.62,8826824
2012-04-10,777.45,777.53,763.61,763.82,9277548
2012-04-11,761.77,768.78,758.81,766.55,9586815
2012-04-12,769.48,783.35,768.51,782.25,10236102
2012-04-13,782.2,786.45,773.3,777.22,9656517
2012-04-16,775.81,779.7,770.85,775.2,9309186
2012-04-17,774.74,786.72,772.93,786.72,8835138
2012-04-18,786.18,786.73,779.31,783.04,8485231
2012-04-19,784.54,787.1,774.5,775.93,8922780
2012-04-20,775.54,776.76,769.8,774.92,10070014
2012-04-23,772.37,772.37,754.79,757.64,8654961
2012-04-24,759.41,767.75,759.21,767.73,9109800
2012-04-25,768.81,783.64,768.72,782.43,9281606
2012-04-26,782.48,790.48,779.75,786.62,9944072
2012-04-27,784.17,794.55,780.33,791.48,9510628
2012-04-30,794.03,799.52,794.01,796.73,6783933
2012-05-02,800.45,813.47,789.57,795.32,11648035
2012-05-03,798.4,802.02,794.08,795.92,8161365
2012-05-04,795.44,795.47,779.46,781.53,8235508
2012-05-07,772.34,784.61,763.46,783.71,9031999
2012-05-08,783.49,783.8,770.11,772.49,7038246
2012-05-09,775.1,776.51,761.58,767.91,7162896
2012-05-10,770.17,776.38,768.49,775.41,8453050
2012-05-11,774.83,783.45,773.17,783.05,8740404
2012-05-14,782.67,782.67,768.66,771.74,6094967
2012-05-15,773.84,777.88,765.24,769.47,5989652
2012-05-16,768.45,768.45,754.31,759.57,6796084
2012-05-17,761.62,762.59,754.73,754.81,4417605
2012-05-18,748.68,749.72,741.96,742.49,8974096
2012-05-21,741.67,753.21,741.66,751.4,5798536
2012-05-22,753.55,763.02,753.55,762.57,5724922
2012-05-23,758.2,758.2,750.03,750.96,6323020
2012-05-24,754.4,758.25,750.17,751.85,5886906
2012-05-25,752.29,759.48,747.59,752.47,5861893
2012-05-28,754.1,760.21,754.1,755.97,2702367
2012-05-29,758.19,767.29,758.19,764.51,3812756
2012-05-30,764.58,764.58,750.77,751.09,5509622
2012-05-31,753.32,758.51,746.78,751.01,6963088
2012-06-01,751.27,751.54,726.93,730.9,6209173
2012-06-04,723.75,723.96,709.47,713.9,6336691
2012-06-05,714.22,718.05,709.2,716.38,5824464
2012-06-06,718.19,737.43,718.19,736.22,6854462
2012-06-07,738.34,749.96,736.67,748.88,5423722
2012-06-08,746.02,746.1,734.73,745.09,5621939
2012-06-11,751.29,758.83,739.07,739.51,6359448
2012-06-12,737.58,743.9,731.41,737.24,5714604
2012-06-13,738.65,742.94,730.88,733.97,5693996
2012-06-14,732.49,733.22,720.29,722.86,10130835
2012-06-15,724.39,728.32,723.07,726.84,11764618
2012-06-18,731.58,737.73,728.2,731.16,5942800
2012-06-19,733.79,740.03,732.63,740.03,4543741
2012-06-20,740.49,748.26,737.58,748.09,5610388
2012-06-21,745.33,752.94,742.32,747.86,4979805
2012-06-22,741.28,742.7,736.63,741.09,3360564
2012-06-25,739.13,739.4,725.52,725.52,3964584
2012-06-26,724.27,725.6,718.21,718.91,4891702
2012-06-27,720.74,729.4,719.28,729.4,4514289
2012-06-28,730.14,732.46,721.89,725.75,4848157
2012-06-29,729.78,744.22,729.78,743.74,5507467
2012-07-02,744.64,757.04,742.64,756.78,6073382
2012-07-03,758.9,769.57,758.9,768.33,7448085
2012-07-04,768.56,773.48,766.99,772.92,4381407
2012-07-05,774.47,774.49,764.31,770.89,5152421
2012-07-06,766.69,768.73,755.97,756.63,4452006
2012-07-09,756.05,758.25,751.08,752.9,3939003
2012-07-10,753.76,765.8,753.35,760.16,6164034
2012-07-11,756.77,758.91,750.68,752.36,5185125
2012-07-12,749.24,749.46,736.82,739.47,5436947
2012-07-13,741.13,751.63,740.82,751.29,4289009
2012-07-16,751.65,756.17,750.02,755.25,5023076
2012-07-17,754.61,758.51,753.6,755.46,4800068
2012-07-18,757.69,764.84,756.69,764.84,4946001
2012-07-19,765.83,775.89,765.62,775.41,6832036
2012-07-20,773.24,775.27,767.02,768.55,7325046
2012-07-23,763.01,763.01,741.44,745.26,8912715
2012-07-24,746.07,750.75,742.96,748.63,8713366
2012-07-25,746.69,760.23,744.83,756.2,7538032
2012-07-26,754.79,772.57,754.4,772.57,7660080
2012-07-27,774.45,777.93,768.27,777.93,5351597
2012-07-30,780.78,782.07,777.5,780.17,5700158
2012-07-31,779.99,784.65,776.84,777.69,5455297
2012-08-01,776.86,785.11,775.43,783.24,5564631
2012-08-02,782.05,784.8,772.24,773.45,6461964
2012-08-03,773.5,788.25,772.55,785.67,5419551
2012-08-06,785.36,796.68,784.26,795.83,6375469
2012-08-07,794.58,796.83,789.62,796.37,5869468
2012-08-08,795.15,795.18,782.66,786.97,6012567
2012-08-09,788.66,788.83,779.14,786.37,5264013
2012-08-10,784.69,785.02,780.82,782.5,4280008
2012-08-13,782.2,782.59,772.64,774.46,5810123
2012-08-14,776.58,782.22,775.93,778.26,4689034
2012-08-15,776.93,779.77,774.7,779.31,3761384
2012-08-16,778.53,787.91,777.84,785.93,3871591
2012-08-17,787.31,796.95,787.31,796.11,4021680
2012-08-20,796.24,798.12,790.32,792.15,3060548
2012-08-21,793.5,797.61,792.19,796.35,3578209
2012-08-22,792.79,792.87,787.44,787.81,3183457
2012-08-23,790.58,792.12,783.48,785,3275066
2012-08-24,783.13,787.17,780.25,786.11,3143420
2012-08-27,786.12,793.31,785.85,792.34,2679226
2012-08-28,790.53,791.94,787.29,791.19,2882191
2012-08-29,791.57,795.42,788.94,795.42,2513517
2012-08-30,793.17,795.63,788.99,791.32,2827722
2012-08-31,792.37,799.4,790.66,797.83,3630515
2012-09-03,794.78,799.54,794.13,798.84,3943483
2012-09-04,798.4,798.41,791.62,792.54,3446117
2012-09-05,791.82,799.37,790.98,795.32,3607865
2012-09-06,795.36,804.17,794.53,804.01,5083267
2012-09-07,803.44,811.81,803.04,810.13,4901265
2012-09-10,809.33,812.05,802.87,803.55,4401310
2012-09-11,802.67,807.9,798.49,806.9,5374064
2012-09-12,807.61,811.86,806.64,811.24,5816516
2012-09-13,810.94,811.13,804.53,806.38,5593810
2012-09-14,810.64,818.54,810.64,814.1,7743351
2012-09-17,814.08,816.24,811.27,814.61,6202994
2012-09-18,812.81,812.81,806.62,811.39,4328689
2012-09-19,813.39,814.38,809.86,812.59,5616881
2012-09-20,808.97,815.54,807.44,815.28,4712375
2012-09-21,816.08,822.53,816.08,819.13,8314148
2012-09-24,818.05,820.42,813.17,816.12,5490303
2012-09-25,816.93,818.23,814.55,816.04,5255248
2012-09-26,811.66,811.66,801.57,802.75,8128828
2012-09-27,803.68,810.22,803.25,809.84,8520098
2012-09-28,812.62,815.94,806.5,809.48,8639896
2012-10-01,809.76,819.7,809.43,818.49,7302662
2012-10-02,816.74,822.74,816.23,820.11,6697977
2012-10-03,818.27,822.64,816.78,821.34,4368070
2012-10-04,821.23,823.68,817.07,821.29,6359274
2012-10-05,823.01,830.91,822.97,829.72,6314306
2012-10-08,827.68,827.73,822.61,824.76,4814891
2012-10-09,825.44,825.67,816.88,820.15,4303103
2012-10-10,819.44,819.44,809.06,809.4,4654447
2012-10-11,808.47,813.01,803.64,810.45,5845643
2012-10-12,810.06,818.79,803.72,814.25,5745596
2012-10-15,814.26,815.83,809.88,815.83,6356585
2012-10-16,818.73,827.51,818.73,827.4,6622155
2012-10-17,827.09,829.36,825.84,827.25,6959962
2012-10-18,827.24,829.33,824.8,826.82,5132776
2012-10-19,825.27,825.32,810.66,811.09,8885006
2012-10-22,809.75,809.89,804.98,806.38,5161537
2012-10-23,807.14,807.42,792.45,793.32,8247003
2012-10-24,794.67,800.96,788.48,800.37,7064921
2012-10-25,800.32,803.54,797.17,801.06,5982534
2012-10-26,799.17,801.51,795.43,801.15,4641514
2012-10-29,800.9,800.9,795.09,799.53,3631655
2012-10-30,799.51,804.11,798.55,803.09,3891741
2012-10-31,804.01,809.8,802.3,802.3,4764518
2012-11-01,803.18,807.77,798.58,806.77,3895773
2012-11-02,806.04,808.08,803.53,807.76,5454509
2012-11-05,806.48,807.49,803.9,806,5291085
2012-11-06,805.47,814.17,805.21,813.11,5312565
2012-11-07,816.53,825.05,813.21,814.11,6628789
2012-11-08,815.38,819.15,804.99,806.68,6899730
2012-11-09,806.96,808.77,798.61,803.09,6170492
2012-11-12,803.96,808.46,803.59,806.89,4331309
2012-11-13,806.03,806.97,800.49,805.33,5532155
2012-11-14,805.17,805.8,801.36,802.55,5692966
2012-11-15,799.38,800.41,794.71,794.71,5112183
2012-11-16,794.55,796.91,789.13,790.99,6010712
2012-11-19,794.01,804.89,789.13,804.48,4198228
2012-11-20,803.7,810.33,802.99,809.61,4994661
2012-11-21,808,811.49,806.93,810.35,3903428
2012-11-22,812.16,824.31,811.87,824.25,4110432
2012-11-23,825.49,827.86,823.44,826.37,4147744
2012-11-26,826.48,830.51,822.88,830,3533036
2012-11-27,832.2,836.97,832.2,836.82,4179900
2012-11-28,834.94,835.19,828.72,834.11,3556069
2012-11-29,835.71,844.27,834.57,844.09,4595188
2012-11-30,843.92,845.99,840.68,840.79,4955306
2012-12-03,840.52,846.91,840.05,842.64,2931872
2012-12-04,841.14,841.14,831.44,833.21,6684028
2012-12-05,834.05,835.08,831.68,834.37,3569555
2012-12-06,835.45,841.5,835.45,840.26,5827478
2012-12-07,841,841,832.54,835.79,5049435
2012-12-10,834.1,834.1,829.31,831.71,5534005
2012-12-11,832.27,833.4,830.32,832.76,7281601
2012-12-12,834.43,836.18,832.71,835.78,7976489
2012-12-13,836.32,836.97,832.18,833.28,5539093
2012-12-14,835.35,836.28,829.33,830.04,4829152
2012-12-17,830.36,833.18,825.82,826.94,5821061
2012-12-18,828.37,834.04,828.37,833.78,6562786
2012-12-19,835.49,840.82,835.39,839.29,7385695
2012-12-20,838.3,841.28,835.72,839.44,5780233
2012-12-21,837.73,837.73,829.44,835.99,9818189
2012-12-27,834.13,835.43,829.47,830.19,4704638
2012-12-28,830.31,832.42,826.53,828.11,3600727
2013-01-02,831.16,842.75,831.16,842.75,6047568
2013-01-03,842.93,855.26,842.86,854.02,8428002
2013-01-04,854.81,855.32,849.78,855.24,10305959
2013-01-07,855.86,859.82,851.99,859.61,12155903
2013-01-08,860.29,871.79,859.68,864.52,17987378
2013-01-09,865.47,875.27,865.47,875.27,10762915
2013-01-10,876.04,881.78,873.69,875.3,13264623
2013-01-11,876.66,879.92,871.1,873.66,7693847
2013-01-14,874.96,878.29,867.47,868.64,8805424
2013-01-15,868.23,869.12,857.45,859.04,7514229
2013-01-16,857.66,863.72,856.92,862.85,5360439
2013-01-17,863.67,871.66,861.84,871.66,6568772
2013-01-18,872.96,875.39,871.18,871.56,6088427
2013-01-21,874.98,875.49,870.5,874.15,3751528
2013-01-22,874.15,874.79,865.02,871.26,5273382
2013-01-23,872.63,887.87,872.06,887.64,7680185
2013-01-24,887.63,891.76,883.34,888.45,6483315
2013-01-25,888.85,893.31,885.55,889.13,14398220
2013-01-28,890.49,892.26,887.83,888.86,9776372
2013-01-29,889.12,890.45,873.43,875.16,10370731
2013-01-30,875.21,882.7,875.16,880.2,8139294
2013-01-31,878.77,880.13,864.84,866.4,10855071
2013-02-01,867.92,881.09,867.62,880.32,9653887
2013-02-04,882.39,885.63,872.98,873.01,7206910
2013-02-05,872.12,876.87,867.78,875.31,7219335
2013-02-06,877.6,888.38,877.24,880.15,7271212
2013-02-07,880.97,882.39,876.22,877.4,4865017
2013-02-08,878.66,886.19,878.66,885.31,5725465
2013-02-11,886.11,886.63,880.22,881.02,5014705
2013-02-12,882.11,890.96,880.3,890.96,5202218
2013-02-13,891.99,904.55,891.93,901.61,12154157
2013-02-14,901.61,902.73,891.31,897.04,11079693
2013-02-15,897.33,902.04,892.53,899.55,6834870
2013-02-18,900.53,903.44,894.36,897.74,6371989
2013-02-19,898.84,905.77,896.17,905.76,8606765
2013-02-20,907.48,912.14,906.07,908.65,8853634
2013-02-21,907.35,907.85,894.39,896.79,8502394
2013-02-22,897.91,909.49,897.13,906.71,6585615
2013-02-25,908.1,918.34,908.1,912.91,7350799
2013-02-26,905.33,906.19,896.04,903.41,7473506
2013-02-27,905.67,909.34,902.4,908.15,5357599
2013-02-28,910.79,919.61,910.18,918.19,10595153
2013-03-01,918.5,922.59,906.9,915.96,8171156
2013-03-04,914.15,914.57,908.26,909.2,5549957
2013-03-05,911.66,922.14,911.66,920.13,7076903
2013-03-06,921.88,930.5,920.12,920.31,8414371
2013-03-07,922.06,924.48,920,922.15,6086487
2013-03-08,923.81,925.91,914.35,919.08,5831258
2013-03-11,920.47,921.69,917.22,921.27,8137502
2013-03-12,920.96,928.25,920.48,926.76,7492971
2013-03-13,926.98,927.58,919.04,923.04,7225704
2013-03-14,925.62,929.33,923.52,927.39,7008881
2013-03-15,928.31,931.51,924.79,924.82,11984765
2013-03-18,919.15,926.68,913.34,924.63,7801873
2013-03-19,924.59,925.6,915.67,917.25,6476012
2013-03-20,919.03,926.17,917.01,921.23,6072548
2013-03-21,922.46,923.98,912.37,915.31,7177459
2013-03-22,913.78,916.87,909.14,914.43,5195031
2013-03-25,918.11,927.3,917.26,920.4,6652805
2013-03-26,921.57,928.7,921.57,928.54,5603797
2013-03-27,929.3,931.35,913.86,918.33,6439778
2013-03-28,917.95,933.77,917.59,932.03,7181293
2013-04-02,932.94,943.07,932.94,940.92,6950555
2013-04-03,942.71,949.07,938.86,941.97,7001257
2013-04-04,943.12,943.53,921.48,922.82,6441090
2013-04-05,925.42,926.04,901.14,903.49,6410081
2013-04-08,905.41,916.7,905.41,912.64,4958315
2013-04-09,915.7,918.03,906.51,910.37,4823923
2013-04-10,911.77,924.47,911.27,924.05,5718570
2013-04-11,925.38,938.97,924.65,938.3,6201611
2013-04-12,937.46,937.46,925.75,929.31,5623591
2013-04-15,929.53,931.25,921.27,923.93,6343740
2013-04-16,919.73,920.33,911.09,911.72,6406819
2013-04-17,913.48,916.53,898.36,898.39,9089610
2013-04-18,900.25,905.76,893.72,896.63,9316180
2013-04-19,896.95,909.81,896.48,906.69,6715643
2013-04-22,910.37,918.38,907.3,910.86,6795200
2013-04-23,910.87,920.04,905.19,919.85,7659191
2013-04-24,919.92,922.88,917.32,921.04,6646005
2013-04-25,922.14,926.43,914.79,923.85,7783386
2013-04-26,923.01,926.53,916.24,920.82,6604886
2013-04-29,923.89,927.79,921.72,924.73,6701355
2013-04-30,927.48,931.96,918.86,923.19,10472111
2013-05-02,923.79,926.78,917.11,921.61,8001256
2013-05-03,921.15,931.71,919.18,929.68,9207715
2013-05-06,931.11,936.31,930.61,932.65,6559397
2013-05-07,933.84,939.2,933.64,935.92,8722219
2013-05-08,936.95,945.62,936.55,945.25,12247223
2013-05-09,944.52,946.49,942.36,946.49,5352485
2013-05-10,948,952.49,945.2,948.36,11330542
2013-05-13,948.94,953,945.62,951.32,11288953
2013-05-14,952.7,962.73,949.66,962.73,10549635
2013-05-15,964.36,967.3,962.73,966.69,10652491
2013-05-16,966.71,973.61,966.71,970.4,11702324
2013-05-17,971.55,971.55,964.22,967.46,11079852
2013-05-20,968.12,972.33,968.09,971.28,5268517
2013-05-21,971.8,973.68,959.62,968.87,10318465
2013-05-22,968.89,978.4,968.27,975.8,10055552
2013-05-23,968.7,968.7,950.27,960.99,10368494
2013-05-24,961.41,966.48,953.37,957.98,9815391
2013-05-27,959.59,969.55,959.59,968.53,4178619
2013-05-28,970.71,985.03,970.71,979.26,10143062
2013-05-29,978.58,978.95,965.77,966.38,8157865
2013-05-30,965.27,969.71,963.24,969.06,6163978
2013-05-31,969.91,971.02,960.4,964.92,31367142
2013-06-03,960.7,965.11,948.34,955.05,8858666
2013-06-04,958.76,963.58,954.65,957.92,9105915
2013-06-05,956.43,960.7,949.98,950.59,7960092
2013-06-06,950,957.16,947.12,947.19,7416542
2013-06-07,948.88,958.03,939.04,956.03,6574417
2013-06-10,957.47,964.75,957.47,961.98,7659064
2013-06-11,961.53,962.18,950.59,955.47,5580142
2013-06-12,953.99,959.97,951.41,953.11,6701034
2013-06-13,948.08,948.11,935.35,945,8681771
2013-06-14,947.63,953.29,946.31,947.36,5970763
2013-06-17,949.51,954.26,949.51,952.11,5951906
2013-06-18,952.77,959.9,951.11,959.02,5692025
2013-06-19,960.38,960.77,953.39,958.37,7254888
2013-06-20,951.29,960.77,933.62,933.62,8103125
2013-06-21,932.01,936.38,920.12,920.12,19139025
2013-06-24,919.47,919.47,898.31,898.31,10742609
2013-06-25,900.07,911.14,900.07,909.74,8449650
2013-06-26,911.08,931.64,910.19,931.13,6967834
2013-06-27,933.64,955.22,933.64,952.82,7131414
2013-06-28,954.19,954.81,940.52,946.35,7802852
2013-07-01,948.04,955.2,943.94,955.15,5562028
2013-07-02,955.13,955.88,946.39,952.33,6694711
2013-07-03,950.32,950.32,938.58,944.96,5981439
2013-07-04,947.91,961.56,947.91,961.33,5674382
2013-07-05,963.14,966.56,952.42,952.42,6986130
2013-07-08,955.28,969.91,955.28,966.31,5790144
2013-07-09,967.03,973.78,965.08,972.52,6951375
2013-07-10,972.55,981.38,967,971.93,7299263
2013-07-11,975.43,986.93,975.43,986.72,6938077
2013-07-12,987.52,995.43,986.87,991.68,6674444
2013-07-15,994.62,998.42,992.69,994.47,5576788
2013-07-16,994.56,995.34,988.93,990.99,4852572
2013-07-17,990.61,990.61,978.91,987.82,6595656
2013-07-18,988.07,997.58,984.44,997.58,6133141
2013-07-19,995.05,995.05,989.62,991.97,6923903
2013-07-22,992.23,999.58,991.33,997.61,8626588
2013-07-23,1000.09,1006.98,989.98,991.61,12021227
2013-07-24,992.92,1003.13,992.74,999.55,9598733
2013-07-25,998.15,999.42,984.69,987.83,10350420
2013-07-26,989.41,992.18,985.47,987.18,6997188
2013-07-29,990.31,994.7,987.47,988.61,7295189
2013-07-30,989.8,998.54,989.76,996.21,7568989
2013-07-31,996.05,998.23,991.58,996.76,7554523
2013-08-01,997.46,1006.63,997.27,1004.41,7283119
2013-08-02,1006.2,1007.7,1000.91,1002.76,5989106
2013-08-05,1002.64,1011.1,1002.64,1010.19,5240778
2013-08-06,1009.94,1015.83,1007.38,1009.91,7942544
2013-08-07,1008.55,1015.29,1007.06,1014.81,5668306
2013-08-08,1015.69,1019.67,1013.57,1018.82,7327029
2013-08-09,1021.67,1023.46,1017.72,1020.92,8690229
2013-08-12,1020.72,1028.21,1018.56,1027.01,7749471
2013-08-13,1027.55,1032.9,1027.33,1030.37,8949505
2013-08-14,1030.53,1042.97,1030.28,1042.05,8182628
2013-08-15,1040.91,1042.3,1029.48,1032.15,9654331
2013-08-16,1031.07,1031.49,1024.49,1030.99,7693744
2013-08-19,1031.58,1034.81,1025.44,1028.69,6175530
2013-08-20,1025.55,1025.89,1016.3,1022.5,7174311
2013-08-21,1021.96,1022.92,1016.53,1020.93,5720606
2013-08-22,1021.86,1040.8,1021.81,1039.15,9197357
2013-08-23,1040.61,1043.29,1038.08,1041.2,5566473
2013-08-26,1044.79,1051.23,1040.6,1045.81,5947922
2013-08-27,1042.7,1043.87,1018.65,1021.03,8534498
2013-08-28,1016.65,1016.65,1000.82,1010.12,9202978
2013-08-29,1013.16,1026.69,1013.16,1026.23,7281730
2013-08-30,1027.1,1028.81,1018.23,1019.84,7664022
2013-09-02,1022.94,1036.56,1022.94,1036.56,7893020
2013-09-03,1038.95,1041.35,1033.22,1035.53,7946982
2013-09-04,1036.65,1042.15,1031.36,1041.98,6734307
2013-09-05,1046,1050.96,1043.52,1050.93,7081764
2013-09-06,1050.25,1052.28,1040.11,1044.11,7211827
2013-09-09,1044.56,1047.52,1042.38,1046.75,6726811
2013-09-10,1050.88,1065.97,1050.88,1063.63,10834819
2013-09-11,1064.98,1066.4,1056.53,1058.01,9140689
2013-09-12,1059.82,1064.9,1055.24,1062.79,9539676
2013-09-13,1063.12,1065.59,1060.43,1063.45,7948516
2013-09-16,1066.94,1076.01,1066.94,1075.93,9222475
2013-09-17,1075.84,1077.15,1070.25,1070.61,6773021
2013-09-18,1071.9,1073.48,1067.68,1072.19,7610218
2013-09-19,1076.46,1081.31,1073.6,1074.54,8483539
2013-09-20,1072.95,1074.95,1067.16,1067.49,11692724
2013-09-23,1068.74,1072.67,1065.21,1070.52,5456247
2013-09-24,1073.47,1074.18,1069.72,1071.75,6647372
2013-09-25,1071.32,1078.14,1068.7,1077.9,5876888
2013-09-26,1078.09,1079.54,1071.64,1079.54,6888721
2013-09-27,1079.94,1087.69,1079.94,1087.69,7637227
2013-09-30,1083.46,1083.58,1074.32,1083.51,8847727
2013-10-01,1082.07,1090.87,1079.42,1090.73,8843645
2013-10-02,1091.57,1097.76,1090.24,1095.16,9618662
2013-10-03,1095.96,1097.63,1092.72,1093.58,6324768
2013-10-04,1093.57,1094.73,1088.72,1094.47,7705672
2013-10-07,1093.29,1093.85,1081.21,1089.14,6279930
2013-10-08,1089.34,1090.26,1078.77,1079.88,7040209
2013-10-09,1077.82,1077.82,1064.92,1068.7,9545726
2013-10-10,1071.84,1085.05,1068.93,1085.05,9391213
2013-10-11,1085.96,1090.14,1085.96,1088.2,6756336
2013-10-14,1086.61,1087.37,1082.14,1087.27,4655781
2013-10-15,1090.69,1100.23,1090.69,1099.22,8126541
2013-10-16,1097.59,1098.29,1088.78,1098.26,8044390
2013-10-17,1100.24,1102.52,1094.06,1097.17,7861209
2013-10-18,1099.44,1104.1,1098.93,1104.1,7623569
2013-10-21,1106.41,1118.81,1106.41,1118.81,10072255
2013-10-22,1119.97,1124.3,1117.68,1122.77,12377140
2013-10-23,1121.89,1122.26,1115.41,1118.72,10230495
2013-10-24,1119.39,1125.6,1118.15,1120.48,15915918
2013-10-25,1120.2,1122.4,1116.07,1119.45,12381604
2013-10-28,1121.53,1128.54,1121.19,1122.31,9262671
2013-10-29,1121.68,1125.29,1118.52,1125.29,10505412
2013-10-30,1127.79,1136.63,1124.41,1128.03,9857397
2013-10-31,1126.03,1129.85,1116.15,1129.85,7772070
2013-11-01,1130.16,1137.26,1127.84,1136.08,5693348
2013-11-04,1140.21,1143.1,1137.34,1139.25,8956068
2013-11-05,1141.64,1144.54,1129.06,1130.69,14033144
2013-11-06,1132.58,1146,1132.48,1141.85,11739999
2013-11-07,1143.05,1152.82,1139.27,1141.91,11188144
2013-11-08,1140.31,1140.38,1120.27,1134.06,10328409
2013-11-11,1137.69,1144.5,1133.09,1140.71,16108871
2013-11-12,1142.76,1144.17,1125.24,1126.29,16281895
2013-11-13,1126.38,1126.38,1115.61,1124.27,14310995
2013-11-14,1129.99,1146.45,1129.8,1145.91,13846713
2013-11-15,1148.1,1154.12,1146.21,1153.22,9501121
2013-11-18,1155.65,1160.8,1154.23,1157.37,10455745
2013-11-19,1156.26,1157.15,1142.46,1146.36,10230710
2013-11-20,1144.01,1144.04,1130.32,1139.15,9200875
2013-11-21,1136.67,1136.67,1131.24,1135.29,7777503
2013-11-22,1135.71,1140.55,1134,1135.55,8773413
2013-11-25,1138.75,1145.98,1138.75,1145.2,8459242
2013-11-26,1143.85,1148.9,1143.81,1147.81,8445817
2013-11-27,1147.31,1150.82,1144.57,1149.94,9273714
2013-11-28,1151.83,1155.31,1150.38,1151.53,6585234
2013-11-29,1151.33,1156.08,1149.66,1154.89,7145690
2013-12-02,1155.32,1158.94,1150.96,1156.24,6951525
2013-12-03,1154.87,1156.75,1134.03,1134.76,10261913
2013-12-04,1133.97,1135.94,1118.01,1121.98,11704150
2013-12-05,1120.04,1125.34,1110.91,1118.07,11138876
2013-12-06,1119.02,1131.43,1118.29,1131.43,8318222
2013-12-09,1134.74,1142.14,1134.41,1141.9,9108623
2013-12-10,1142.08,1150.01,1136.12,1137,9524975
2013-12-11,1135.99,1139.89,1130.26,1130.29,6352770
2013-12-12,1128.19,1128.19,1113.74,1115.08,10108099
2013-12-13,1115.97,1118,1108.86,1110.92,14349882
2013-12-16,1109.72,1123.15,1109.72,1122.34,10115207
2013-12-17,1121.79,1131.73,1121.53,1128.29,8022326
2013-12-18,1129.46,1145.43,1129.46,1143.03,9007698
2013-12-19,1148.62,1158.49,1148.62,1156.68,9091949
2013-12-20,1157.32,1158.9,1151.6,1156.88,13087849
2013-12-23,1158.94,1164.15,1158.94,1164.15,6943752
2013-12-27,1166.08,1169.15,1161.41,1164.43,6221392
2013-12-30,1163.56,1167.4,1160.72,1166.82,4946837
2014-01-02,1169.32,1177.17,1166.65,1166.65,6697731
2014-01-03,1167.68,1183.51,1164.86,1182.99,8607739
2014-01-06,1184.08,1188.55,1177.52,1182.38,9582731
2014-01-07,1185.7,1195.45,1182.32,1194.69,12346915
2014-01-08,1198.35,1200.03,1193.25,1194.7,12405108
2014-01-09,1197.02,1206.94,1195.54,1199.88,8734793
2014-01-10,1204.41,1218.32,1203.61,1215.29,8605948
2014-01-13,1218.71,1227.46,1218.71,1227.46,10035501
2014-01-14,1221.76,1226.91,1209.9,1226.91,8904956
2014-01-15,1231.37,1246.96,1231.37,1246.49,11134277
2014-01-16,1248.42,1250.22,1239.64,1242.82,10560087
2014-01-17,1241.85,1253.53,1240.23,1252.9,9482448
2014-01-20,1252.5,1253.51,1248.09,1249.67,7380150
2014-01-21,1251.41,1258.56,1249.44,1253.46,7705652
2014-01-22,1254.03,1264.37,1254.03,1264.22,7045983
2014-01-23,1263.76,1267.2,1246.15,1249.34,10300100
2014-01-24,1247.02,1249.96,1219.08,1219.86,11392816
2014-01-27,1211.56,1212.34,1189.51,1194.27,14162869
2014-01-28,1198.46,1225.16,1198.46,1224,11464086
2014-01-29,1231.03,1244.39,1208.63,1217.67,10636326
2014-01-30,1218.83,1221.64,1208.72,1219.73,9041482
2014-01-31,1221.23,1224.05,1206.09,1221.15,9473286
2014-02-03,1221.6,1227.87,1211.68,1211.94,8418458
2014-02-04,1203.76,1203.76,1185.58,1202.91,11497865
2014-02-05,1202.55,1210.68,1197.65,1199.16,7388216
2014-02-06,1202.21,1221.61,1202.21,1220.89,8524239
2014-02-07,1223.41,1227.56,1221.12,1224.78,6713960
2014-02-10,1229.72,1234.07,1227.06,1228.47,5945252
2014-02-11,1232.29,1242.34,1232.29,1242.34,7021680
2014-02-12,1244.07,1254.4,1244.07,1251.82,7979979
2014-02-13,1250.18,1256.49,1244.23,1256.49,6721924
2014-02-14,1258.87,1265.52,1255.95,1257.26,6856039
2014-02-17,1261.29,1272.35,1261.29,1271.63,8663844
2014-02-18,1272.11,1275.18,1267.84,1269.97,7987091
2014-02-19,1267.94,1273.85,1263.59,1269.99,8823867
2014-02-20,1263.07,1263.07,1249.36,1260.29,10411896
2014-02-21,1262.86,1266.92,1261.85,1265.32,7509610
2014-02-24,1264.51,1275.9,1261.71,1275.9,10275148
2014-02-25,1276.89,1277.57,1263.86,1270.22,9671946
2014-02-26,1270.3,1271.71,1266.09,1269.24,11854840
2014-02-27,1269.27,1269.33,1243.6,1262.09,12371741
2014-02-28,1263.04,1286.1,1262.26,1286.1,12151098
2014-03-03,1267.72,1267.72,1238.07,1241.21,13303987
2014-03-04,1245.14,1276.48,1245.09,1275.75,10254954
2014-03-05,1275.55,1283.1,1273.36,1281.32,8217666
2014-03-06,1284.45,1295.24,1284.45,1292.52,8843135
2014-03-07,1291.02,1292.49,1272.22,1273.66,8005245
2014-03-10,1270.79,1277.67,1262.91,1266.6,6500535
2014-03-11,1268.06,1273.41,1265.57,1267.6,5890093
2014-03-12,1263.89,1263.89,1241.81,1247.8,6409621
2014-03-13,1248.61,1251.92,1222.76,1222.76,9073426
2014-03-14,1215.17,1215.47,1192.31,1211.98,11876885
2014-03-17,1214.35,1244.04,1214,1244.04,7573247
2014-03-18,1246.32,1257.75,1241.13,1253.43,8121243
2014-03-19,1253.29,1259.61,1247.63,1256.23,6708985
2014-03-20,1252.92,1252.92,1232.06,1244.78,6105935
2014-03-21,1245.25,1252.98,1237.02,1237.02,9163727
2014-03-24,1238.35,1241.41,1201.21,1206.25,8861889
2014-03-25,1209.09,1227.01,1209.09,1221.05,7753833
2014-03-26,1226.86,1239.6,1226.86,1236.46,6575523
2014-03-27,1234.17,1240.64,1229.39,1240.64,8058658
2014-03-28,1243.19,1251.89,1242.63,1246.05,6439413
2014-03-31,1250.02,1254.55,1248.13,1251.98,8312138
2014-04-01,1256.81,1269.06,1256.81,1265.73,7937815
2014-04-02,1271.17,1275.6,1269.8,1272.52,8821463
2014-04-03,1275.33,1275.88,1267.15,1270.35,7392841
2014-04-04,1273.89,1278.12,1272.22,1273.95,5898249
2014-04-07,1266.44,1266.44,1233.8,1236.08,8657849
2014-04-08,1237.21,1237.66,1205.23,1220.94,11152616
2014-04-09,1224.69,1247.12,1224.52,1241.21,8180875
2014-04-10,1248.94,1256.83,1224.54,1224.54,8113978
2014-04-11,1217.91,1218,1196.34,1206.78,8340424
2014-04-14,1199.08,1199.57,1161.14,1177.15,11986516
2014-04-15,1178.54,1182.23,1155.39,1156.85,11952660
2014-04-16,1162.67,1187.51,1162.67,1187.51,10195710
2014-04-17,1189.83,1200.04,1186.11,1199.12,7724373
2014-04-22,1204.73,1228.14,1204.72,1228.14,8374422
2014-04-23,1229.45,1231.09,1217.35,1224.04,6625357
2014-04-24,1229.7,1239.92,1214.01,1223.38,9026977
2014-04-25,1219.99,1219.99,1208.41,1210.56,7122034
2014-04-28,1215.85,1219.94,1200.23,1204.22,6706273
2014-04-29,1211.51,1224.3,1211.36,1221.62,7400571
2014-04-30,1222.16,1227.98,1220.14,1227.9,7335328
2014-05-02,1232.54,1233.44,1225.14,1227.56,8930568
2014-05-05,1227.38,1232.68,1217.46,1230.25,6637010
2014-05-06,1235.23,1240.08,1229.96,1232.85,7896064
2014-05-07,1228.65,1235.39,1221.34,1226.52,9798029
2014-05-08,1228.05,1230.12,1218.71,1229.43,11006802
2014-05-09,1228.39,1236.34,1225.19,1235.86,11496588
2014-05-12,1240.73,1250.51,1237.82,1249.93,9358765
2014-05-13,1253.77,1259.23,1240.51,1241.8,8500708
2014-05-14,1243.94,1248.97,1235.7,1239.08,11214685
2014-05-15,1241.51,1249.99,1228.82,1231.66,10003898
2014-05-16,1232.87,1235.21,1214.58,1218.26,8170467
2014-05-19,1219.45,1229.62,1218.6,1224.59,7521960
2014-05-20,1226.97,1245.3,1226.97,1238.22,8292980
2014-05-21,1237.84,1246.14,1232.72,1244.61,8813834
2014-05-22,1248.77,1251.32,1246.34,1250.64,8218696
2014-05-23,1251.95,1258.89,1249.24,1257.39,6406704
2014-05-26,1261.59,1277.65,1261.59,1277.65,5577052
2014-05-27,1279.01,1287.41,1276.19,1285.67,7941134
2014-05-28,1289.26,1293.27,1285.54,1291.75,8642457
2014-05-29,1290.38,1295.02,1285.81,1291.33,4517702
2014-05-30,1291.65,1293.08,1285.72,1291.81,8959131
2014-06-02,1296.38,1299.28,1290.99,1297.84,6011427
2014-06-03,1298.14,1298.27,1284.58,1287.52,7711420
2014-06-04,1286,1301.85,1280.87,1301.67,8977046
2014-06-05,1302.32,1308.27,1299.24,1304.54,6337111
2014-06-06,1304.33,1319.42,1304.33,1317.48,7505740
2014-06-09,1319.08,1324.87,1318.14,1324.7,3225820
2014-06-10,1323.39,1327.23,1322.14,1324.53,6896253
2014-06-11,1324.17,1326.8,1308.36,1314.47,7350894
2014-06-12,1314.84,1322.25,1313.74,1319.6,5785450
2014-06-13,1316.16,1316.17,1295.03,1302.83,6407748
2014-06-16,1300.37,1307.29,1296.55,1296.55,4886565
2014-06-17,1300.29,1313.79,1300.19,1312.93,7867861
2014-06-18,1314.47,1323.49,1311.96,1320.28,9038911
2014-06-19,1326.65,1337.01,1326.64,1327.83,8349502
2014-06-20,1328.25,1336.04,1325.41,1332.3,11040922
2014-06-23,1332.33,1332.93,1317.91,1322.43,6714696
2014-06-24,1324.29,1325.88,1318.44,1322.03,4800985
2014-06-25,1319.01,1319.01,1299.19,1305.66,9564409
2014-06-26,1308.59,1316.56,1303.08,1306.53,9842058
2014-06-27,1307.03,1307.19,1299.67,1306.62,5337586
2014-06-30,1308.65,1314.39,1306.64,1309,7234452
2014-07-01,1310.78,1325.88,1310.78,1323.58,5809238
2014-07-02,1324.89,1327.15,1320.85,1323.74,6909629
2014-07-03,1325.43,1334.32,1324.07,1334.3,5932769
2014-07-04,1334.98,1336.05,1327.87,1329.62,4155571
2014-07-07,1329.14,1330.44,1318.88,1319.56,4683369
2014-07-08,1319.29,1322.97,1302.5,1302.5,7509606
2014-07-09,1303.33,1303.42,1292.25,1293.9,6113981
2014-07-10,1294.38,1296.66,1262.19,1267.16,9528427
2014-07-11,1268.1,1276.03,1266.97,1272.77,6521342
2014-07-14,1277.53,1284.96,1277.53,1284.07,5139656
2014-07-15,1285.48,1285.48,1260.16,1262.38,8975081
2014-07-16,1261.94,1270.24,1257.78,1268.57,6487241
2014-07-17,1266.44,1266.47,1255.36,1258.69,6755901
2014-07-18,1255.7,1255.7,1238.87,1247.34,8142880
2014-07-21,1246.82,1248.27,1238.55,1240.38,6084899
2014-07-22,1243.11,1262.1,1243.11,1261.5,7399933
2014-07-23,1261.71,1268.1,1261.05,1266.18,7799789
2014-07-24,1266.56,1274.72,1262.14,1271.78,7825191
2014-07-25,1268.59,1271.69,1251.99,1253.64,10826282
2014-07-28,1254.61,1258.89,1235.83,1242.29,10069972
2014-07-29,1242.85,1256.16,1242.11,1252.97,9567817
2014-07-30,1253.77,1257.13,1247.31,1248.7,10202119
2014-07-31,1248.02,1249.94,1217.83,1218.12,12478151
2014-08-01,1213.92,1213.92,1175.19,1188.21,17086258
2014-08-04,1187.48,1188.8,1172.85,1176.76,9794883
2014-08-05,1179.03,1188.08,1177.8,1180.7,8692430
2014-08-06,1174.77,1179.85,1166,1170.64,12038712
2014-08-07,1167.48,1173.3,1162.85,1163.33,7190046
2014-08-08,1153.81,1158.15,1137.55,1155.51,11071907
2014-08-11,1161.44,1188.72,1161.02,1187.68,10860964
2014-08-12,1189.46,1195.81,1179.91,1182.39,8784568
2014-08-13,1185.66,1189.6,1172.33,1185.81,10003326
2014-08-14,1186.51,1205.57,1186.44,1204.56,8958825
2014-08-15,1208.17,1210.44,1188.69,1188.97,13455267
2014-08-18,1197.8,1210.78,1197.8,1210.78,7948442
2014-08-19,1213.87,1224.4,1212.92,1224.22,7923489
2014-08-20,1225.81,1226.79,1215.27,1222.63,6578908
2014-08-21,1224.61,1227.29,1219.99,1227.26,6450094
2014-08-22,1228.82,1232.54,1221.37,1228.88,5853743
2014-08-25,1234.98,1245.68,1234.81,1245.68,4535917
2014-08-26,1244.47,1248.68,1239.05,1248.54,5418955
2014-08-27,1249.64,1257.97,1249.6,1255.85,7627429
2014-08-28,1255.25,1255.25,1236.26,1239.83,7917305
2014-08-29,1238.09,1243.7,1230.22,1241.44,5678087
2014-09-01,1245.09,1250.36,1244.51,1248.23,4575006
2014-09-02,1251.33,1259.94,1249.33,1251.14,5106634
2014-09-03,1254.77,1268.33,1254.39,1260.86,7536608
2014-09-04,1261.21,1268.75,1257.34,1267.02,7354427
2014-09-05,1266.62,1267.46,1260.89,1260.89,6427906
2014-09-08,1263.32,1268.97,1263.32,1265.4,5009882
2014-09-09,1265.39,1266.46,1258.09,1258.24,15545079
2014-09-10,1256.71,1256.71,1245.78,1248.98,19747611
2014-09-11,1252.57,1258.9,1251.35,1254.98,13827796
2014-09-12,1258.14,1259.64,1252.84,1256.64,13112745
2014-09-15,1254.84,1257,1247.38,1251.05,15681662
2014-09-16,1249.14,1249.53,1227.47,1230.31,18489189
2014-09-17,1235.41,1243.88,1235.41,1241.03,20564357
2014-09-18,1242.46,1251.39,1242.35,1249.68,23274063
2014-09-19,1252.24,1262.06,1252.24,1252.59,34925212
2014-09-22,1251.03,1257.28,1248.46,1250.6,9814075
2014-09-23,1250.87,1252.44,1232.76,1232.91,9383383
2014-09-24,1233.08,1241.38,1225.31,1241.05,12666583
2014-09-25,1241.72,1264.79,1241.06,1241.97,17574623
2014-09-26,1242.99,1243.89,1230.42,1239.86,15917082
2014-09-29,1239.93,1249.62,1236.42,1246.39,12499394
2014-09-30,1248.15,1251.23,1242.11,1249.36,9485338
2014-10-01,1248.08,1261.18,1244.68,1247.61,11356817
2014-10-02,1245.01,1246.24,1214.45,1214.45,12428210
2014-10-06,1225.98,1243.05,1225.77,1226.25,12114634
2014-10-07,1223.95,1228.37,1202.95,1203.05,12472432
2014-10-08,1195.4,1195.45,1179.84,1181.53,12429847
2014-10-09,1187.59,1203.79,1182.62,1184.21,12044151
2014-10-10,1173.41,1173.41,1138.25,1157.4,21645452
2014-10-13,1148.01,1161.32,1134.77,1143.9,11959836
2014-10-14,1141.39,1152.91,1129.37,1150.06,11064140
2014-10-15,1153.42,1161.01,1119.63,1120.29,14274399
2014-10-16,1124.51,1136.33,1089.92,1112.91,18853375
2014-10-17,1118.83,1164.65,1118.83,1164.49,16577276
2014-10-20,1168.92,1174.26,1152.75,1159.96,12097185
2014-10-21,1158.05,1189.08,1152.07,1189.08,12383850
2014-10-22,1195.09,1210.11,1195.02,1208.23,10186970
2014-10-23,1206.38,1218.09,1195.72,1209.66,11412103
2014-10-24,1207.53,1210.23,1201.24,1204.31,8493564
2014-10-27,1213.35,1215.49,1188.5,1193.16,7941233
2014-10-28,1198.97,1208.63,1198.88,1204.68,7682030
2014-10-29,1209.2,1221.15,1208.88,1216.54,11230823
2014-10-30,1220.68,1228.31,1201.46,1228.15,10551937
2014-10-31,1239.8,1247,1237.77,1242.32,10961165
2014-11-03,1241.89,1253.6,1240.38,1249.14,8651135
2014-11-04,1249.84,1258.63,1239.52,1242.22,10017945
2014-11-05,1246.76,1261.13,1246.76,1259.25,9963855
2014-11-06,1257.3,1267.68,1248.38,1260.74,10264581
2014-11-07,1263.02,1270.12,1251.05,1256.39,9805062
2014-11-10,1256.85,1275.61,1251.63,1275.61,10441415
2014-11-11,1277.77,1286.53,1277.67,1280.77,9108216
2014-11-12,1280.02,1281.2,1267.46,1270.36,10149146
2014-11-13,1272.93,1286.33,1269.53,1271.73,10468684
2014-11-14,1274.66,1281.09,1261.28,1263.64,10791958
2014-11-17,1257.79,1283,1250.59,1280.43,9676980
2014-11-18,1282.19,1305.37,1282.19,1305.22,10524564
2014-11-19,1307.82,1312.74,1301.7,1307.63,10300373
2014-11-20,1306.25,1318.6,1305.33,1318.6,8550634
2014-11-21,1321.43,1332.76,1321.35,1329.02,11072139
2014-11-24,1330.32,1345.4,1329.95,1341.17,10894624
2014-11-25,1343.59,1347.13,1336.93,1340.69,13220510
2014-11-26,1341.22,1346.8,1336.77,1342.09,7808222
2014-11-27,1343.38,1350.75,1340.63,1350.39,6060455
2014-11-28,1351.26,1353.33,1343.52,1347.02,9971186
2014-12-01,1345.84,1349.77,1341.57,1345.89,9094438
2014-12-02,1347.54,1348.97,1334.79,1339.02,8396847
2014-12-03,1341.91,1365.03,1341.91,1363.44,11773666
2014-12-04,1365.4,1372.58,1352.92,1356.81,10722402
2014-12-05,1362.41,1379.57,1361.84,1379.47,9133730
2014-12-08,1378.86,1384.89,1377.1,1381.41,6555084
2014-12-09,1376.88,1376.88,1337.05,1341.46,11175318
2014-12-10,1348.95,1360.46,1342.11,1348.2,7350335
2014-12-11,1341.25,1353.74,1334.52,1351.59,9610033
2014-12-12,1345.39,1346.79,1331.4,1331.47,8028707
2014-12-15,1326.79,1341.16,1304.12,1304.12,10006760
2014-12-16,1306.2,1310.68,1283.15,1309.83,12728644
2014-12-17,1303.52,1317.56,1293.34,1316.39,8438241
2014-12-18,1330.74,1366.54,1330.64,1366.54,15839127
2014-12-19,1372.52,1375.08,1354.36,1360.34,19525045
2014-12-22,1364.09,1377.45,1363.99,1374.93,8803059
2014-12-23,1375.81,1378.96,1368.68,1372.61,7479259
2014-12-29,1368.08,1374.89,1362.23,1369.68,5837911
2014-12-30,1366.36,1373.24,1362.09,1371.36,4233651
2015-01-02,1370.92,1390.03,1369.41,1382.06,8043611
2015-01-05,1380.55,1399.3,1371.72,1372.8,9511656
2015-01-06,1373.69,1378.71,1361.16,1361.4,9859621
2015-01-07,1365.37,1376.31,1358.95,1368.46,9281138
2015-01-08,1376.24,1411.76,1375.4,1411.76,11002793
2015-01-09,1410.67,1421.53,1402.45,1408.21,11543934
2015-01-12,1411.28,1422.69,1408.32,1416.9,9513512
2015-01-13,1415.6,1435.14,1415.03,1435.14,11826551
2015-01-14,1426.89,1437.98,1415.28,1421.63,10822909
2015-01-15,1427.43,1436.61,1407.29,1436.61,11747117
2015-01-16,1434.69,1440.55,1422.61,1439.48,9849342
2015-01-19,1441.95,1459,1440.58,1453.41,10331448
2015-01-20,1455.35,1465.3,1453.55,1456.83,10091044
2015-01-21,1454.88,1457.76,1441.01,1451.79,11992262
2015-01-22,1451.86,1462.12,1441.19,1458.55,10388629
2015-01-23,1462.57,1488.96,1462.57,1479.46,15080290
2015-01-26,1474.09,1501.72,1469,1501.69,10450895
2015-01-27,1502.2,1506.18,1475.03,1477.96,12125086
2015-01-28,1484.03,1503.16,1484.03,1499.06,11085572
2015-01-29,1495.89,1496.17,1483.66,1488,9670988
2015-01-30,1494.73,1504.72,1492.03,1496.59,12543313
2015-02-02,1497.82,1503.05,1469.97,1483.61,11145019
2015-02-03,1487.82,1499.83,1487.82,1490.43,12046248
2015-02-04,1491.93,1499.53,1486.06,1499.34,11129572
2015-02-05,1491.34,1508.96,1487.58,1507.81,13748115
2015-02-06,1509.98,1511.18,1497.45,1506.93,10780855
2015-02-09,1501.86,1501.86,1475.73,1478.95,11508372
2015-02-10,1474.72,1499.73,1471.12,1499.73,12821056
2015-02-11,1501.39,1505.36,1494.78,1504.19,10042883
2015-02-12,1504.8,1528.62,1503.42,1526.66,11695922
2015-02-13,1529.23,1531.52,1515.56,1517.4,10417181
2015-02-16,1517.39,1524.46,1516.21,1523.01,6702162
2015-02-17,1520.2,1522.95,1505.04,1521.74,10171022
2015-02-18,1525.66,1537.33,1524.77,1535.22,9834802
2015-02-19,1537.21,1540.35,1524.33,1539.72,11198410
2015-02-20,1539.95,1551.21,1534.63,1551.21,10634414
2015-02-23,1559.93,1569.64,1558.69,1569.64,15273915
2015-02-24,1569.98,1582.5,1564.98,1570.23,23502220
2015-02-25,1572.66,1575.99,1564.82,1574.39,13163987
2015-02-26,1576.61,1579.38,1568.85,1578.95,10076252
2015-02-27,1581.21,1583.8,1574.13,1581.8,11757836
2015-03-02,1582.12,1587.89,1579.43,1584.79,10666291
2015-03-03,1587.55,1593.97,1567.02,1567.61,12174270
2015-03-04,1573.22,1573.25,1549.5,1569.4,11057833
2015-03-05,1575.41,1593.9,1575.41,1590.42,8863077
2015-03-06,1594.88,1605.91,1593.7,1603.53,9073146
2015-03-09,1602.18,1602.78,1590.33,1599.62,8440627
2015-03-10,1602.07,1608.72,1588.77,1593.36,10159403
2015-03-11,1595.7,1631.54,1595.7,1631.54,13883825
2015-03-12,1631.65,1642.7,1628.33,1642.7,9216409
2015-03-13,1648.8,1659.75,1639.29,1656.25,8857247
2015-03-16,1660.9,1676.3,1658.26,1673.11,12528767
2015-03-17,1674.81,1681.9,1619.5,1637.1,15688501
2015-03-18,1642.64,1648.97,1610.82,1627.77,12826101
2015-03-19,1628.63,1639.95,1622.71,1639.73,9495657
2015-03-20,1644.31,1659.37,1643.81,1652.4,19080054
2015-03-23,1652.22,1652.88,1624.62,1636.83,8728611
2015-03-24,1634,1645.64,1621.33,1642.22,11008193
2015-03-25,1641.21,1646.32,1610.48,1610.95,10162310
2015-03-26,1602.2,1603.16,1555.47,1581.15,19920925
2015-03-27,1584.28,1608.06,1584.08,1597.47,11745132
2015-03-30,1605.53,1628.92,1605.53,1628.92,9793893
2015-03-31,1632.27,1640.6,1612.36,1615.46,10121768
2015-04-01,1610.57,1624.15,1600.92,1614,11480007
2015-04-02,1615.02,1620.09,1612.08,1614.24,8214243
2015-04-07,1620.64,1635.41,1620.64,1634.35,9323871
2015-04-08,1632.81,1632.81,1619.8,1625.35,10943666
2015-04-09,1628.69,1647.87,1628.69,1647.82,10204828
2015-04-10,1653.81,1677.99,1653.59,1676.34,11000127
2015-04-13,1677.16,1687.89,1669.67,1687.89,9674442
2015-04-14,1687.28,1694.3,1672.68,1677.88,11068111
2015-04-15,1680.22,1687.14,1673.11,1674.7,9604374
2015-04-16,1675.39,1676.27,1652.44,1654.33,10295496
2015-04-17,1650.89,1658.49,1617.97,1618.51,14118253
2015-04-20,1621.66,1648.98,1621.66,1648.98,8996383
2015-04-21,1657.51,1676.42,1657.51,1666.32,11090445
2015-04-22,1669.72,1680.94,1654.98,1666.33,14179733
2015-04-23,1666.86,1677.87,1649.17,1654.11,12899148
2015-04-24,1658.73,1663.94,1649.24,1655.06,9299752
2015-04-27,1659.19,1678.8,1642.54,1677.79,11304059
2015-04-28,1677.86,1678.3,1632.04,1647.75,11391875
2015-04-29,1653.4,1659.35,1604.48,1604.88,11319732
2015-04-30,1604.92,1619.44,1579.71,1605.93,13389857
2015-05-04,1611.12,1637.48,1609.84,1637.17,8892630
2015-05-05,1637.73,1654.8,1595.38,1596.17,12330711
2015-05-06,1601.2,1609.02,1582.48,1591.53,15391366
2015-05-07,1589.93,1617.97,1574.96,1614.81,14719609
2015-05-08,1621.76,1662.43,1621.76,1662.43,13631311
2015-05-11,1665.71,1674.36,1660.57,1672.2,10933046
2015-05-12,1662.58,1663.14,1633.3,1654.47,11981094
2015-05-13,1657.93,1677.22,1652.01,1656.91,14329473
2015-05-14,1653.16,1670.77,1643.26,1668.58,7118621
2015-05-15,1675.02,1682.2,1664.12,1669.3,10676393
2015-05-18,1674.65,1689.36,1663.1,1689.36,9105854
2015-05-19,1693.63,1734.31,1693.63,1734.31,13645540
2015-05-20,1736.67,1738.75,1724.71,1735.73,10402485
2015-05-21,1733.6,1737.17,1726.03,1736.69,10816737
2015-05-22,1737.38,1737.71,1722.41,1731.27,11725868
2015-05-26,1735.62,1740.6,1708.2,1710.12,10259493
2015-05-27,1709.1,1722.04,1708.46,1718.36,9642964
2015-05-28,1718.25,1733.52,1716.39,1720.72,10685947
2015-05-29,1723.24,1723.36,1692.16,1692.54,13404837
2015-06-01,1699.19,1708.46,1688.87,1697.6,7936239
2015-06-02,1700.79,1705.16,1682.02,1690.58,8151625
2015-06-03,1694.01,1712.03,1691.96,1703.71,9381224
2015-06-04,1699.98,1702.28,1675.86,1692.3,9294447
2015-06-05,1690.72,1690.72,1666.17,1668.3,8916087
2015-06-08,1670.59,1674.86,1660.5,1660.5,7880879
2015-06-09,1653.91,1654.12,1614.36,1628.81,13373834
2015-06-10,1625.45,1660.49,1614.85,1660.1,11923221
2015-06-11,1663.33,1690.8,1663.33,1678.81,9471519
2015-06-12,1675.28,1678.19,1645.98,1656.24,7773827
2015-06-15,1641.26,1641.26,1620.63,1622.64,8807864
2015-06-16,1619.32,1641.42,1598.79,1640.11,9531933
2015-06-17,1642.27,1653.11,1622.83,1626.4,7469426
2015-06-18,1622.9,1639.01,1590.05,1637.78,8596237
2015-06-19,1641.4,1656.76,1630.88,1635.3,15859894
2015-06-22,1648.14,1680.33,1647.18,1671.71,11795696
2015-06-23,1679.64,1710.8,1679.64,1702.91,10645301
2015-06-24,1704.74,1707.02,1674.98,1689.33,7937203
2015-06-25,1682.45,1701,1675.04,1696.32,6792025
2015-06-26,1690.61,1701.48,1681.81,1695.99,6363072
2015-06-29,1616.78,1672.69,1604.17,1647.79,13366322
2015-06-30,1644.28,1656.32,1626.39,1642.21,11968118
2015-07-01,1652.13,1684.81,1651.46,1672.39,13053523
2015-07-02,1674.59,1683.49,1656.74,1658.42,8512069
2015-07-03,1657.66,1672.34,1652.35,1656.96,6977904
2015-07-06,1647.69,1657.49,1632.73,1651.09,7051668
2015-07-07,1653.34,1665.91,1624.34,1625.17,8828370
2015-07-08,1625.35,1627.17,1608.85,1614.78,8989182
2015-07-09,1619.06,1648.26,1617.91,1645.46,10516468
2015-07-10,1660.88,1702.87,1660.88,1702.52,10714787
2015-07-13,1710.75,1740.46,1660.88,1740.05,11354142
2015-07-14,1741.74,1747.17,1733,1745.66,9119242
2015-07-15,1748.35,1773.5,1748.35,1773.5,10591485
2015-07-16,1779.77,1801.54,1779.5,1795.57,13171044
2015-07-17,1797.55,1806.72,1790.65,1801.08,9917675
2015-07-20,1799.81,1840.27,1799.81,1828.11,10005363
2015-07-21,1829.47,1833.81,1808.33,1814.19,9894046
2015-07-22,1806.89,1806.89,1788.59,1802.66,8845579
2015-07-23,1811.78,1820.42,1809.46,1816.23,10183914
2015-07-24,1813.34,1819.74,1801.07,1804.47,7917720
2015-07-27,1799.66,1799.66,1751.96,1751.96,11167668
2015-07-28,1755.91,1774.23,1755.87,1769.41,13000670
2015-07-29,1780.91,1784.31,1761.8,1769.48,12276978
2015-07-30,1776.99,1783.75,1741.69,1761.52,12282914
2015-07-31,1764.63,1771.15,1756.58,1770.44,12130961
2015-08-03,1768.4,1805.58,1765.03,1803.06,10507477
2015-08-04,1804.16,1809.5,1796.69,1799.75,10025932
2015-08-05,1803.93,1817.21,1803.93,1816.91,10433726
2015-08-06,1816.24,1817.71,1793,1794.02,9083073
2015-08-07,1793.26,1793.26,1758.66,1759.78,9944425
2015-08-10,1767.17,1783.96,1757.81,1783.27,9092822
2015-08-11,1783.13,1784.5,1757.65,1758.63,8592741
2015-08-12,1745.66,1746.52,1712.13,1713.92,10339703
2015-08-13,1735.57,1774.31,1735.57,1758.33,9401092
2015-08-14,1759.46,1771.9,1748.95,1761.19,5990961
2015-08-17,1770.4,1778.52,1747.95,1764.2,6647816
2015-08-18,1763.38,1788.96,1762.36,1780.47,8580061
2015-08-19,1770.97,1772.94,1748.42,1748.42,8196244
2015-08-20,1734.94,1734.94,1684.3,1685.62,12945294
2015-08-21,1659.17,1667.99,1624.6,1624.6,16484139
2015-08-24,1582.33,1582.36,1500.52,1574.66,26063236
2015-08-25,1594.49,1668.53,1594.49,1662.91,15855201
2015-08-26,1653.39,1672.01,1622.34,1642.78,12649818
2015-08-27,1670.68,1696.77,1670.56,1693.22,12673078
2015-08-28,1700.59,1703.07,1680.38,1695.59,8804241
2015-08-31,1685.49,1707.09,1678.25,1706.98,8036306
2015-09-01,1688.42,1688.68,1650.23,1663.68,8498740
2015-09-02,1669.12,1684.71,1656.41,1676.67,7687994
2015-09-03,1689.15,1726.16,1689.15,1718.22,8732004
2015-09-04,1708.08,1708.1,1682.35,1687.99,7896545
2015-09-07,1696.72,1706.79,1678.31,1693.51,5340849
2015-09-08,1697.94,1731.43,1697.94,1719.39,7236896
2015-09-09,1739.62,1754.88,1732.67,1734.71,9691004
2015-09-10,1726.3,1745.67,1719.38,1729.78,7752780
2015-09-11,1734.29,1735.76,1705.43,1714.6,6096469
2015-09-14,1713.64,1732.74,1713.41,1719,7083436
2015-09-15,1719.8,1742.69,1714.58,1736.69,7352994
2015-09-16,1742.19,1761.38,1742.19,1755.24,9313631
2015-09-17,1757.05,1772.42,1754.88,1770.12,7054861
2015-09-18,1767.76,1772.81,1748.21,1760.33,10929599
2015-09-21,1756.16,1756.16,1717.58,1746.97,11807932
2015-09-22,1751.3,1753.21,1696.73,1698.3,10727940
2015-09-23,1697.2,1719.75,1686.31,1711.69,7609549
2015-09-24,1715,1723.03,1679.05,1686.69,12467052
2015-09-25,1703.82,1746.35,1703.82,1738.52,9337742
2015-09-28,1738.42,1740.47,1714.54,1715.66,8520213
2015-09-29,1697.49,1718,1684.3,1713.75,9367782
2015-09-30,1728.54,1752.41,1728.54,1747.74,9594491
2015-10-01,1760.64,1765.68,1721.87,1727.18,9166521
2015-10-02,1738.34,1753.03,1712.88,1737.78,8809604
2015-10-05,1758.79,1785.78,1757.59,1783.27,11247355
2015-10-06,1783.95,1800.66,1774.92,1788.45,11371579
2015-10-07,1798.82,1799.49,1765.25,1767.74,10001972
2015-10-08,1767.36,1780.52,1765.49,1773.24,8411691
2015-10-09,1787.18,1791.1,1756.77,1763,10428300
2015-10-12,1769.22,1771.75,1745.92,1755.96,9701995
2015-10-13,1753.77,1754.86,1724.85,1726.82,11384961
2015-10-14,1719.67,1719.67,1691.22,1691.6,10780755
2015-10-15,1698.24,1729.14,1695.98,1728.66,9234526
2015-10-16,1739.08,1749.23,1735.33,1741.29,9820253
2015-10-19,1741.47,1760.92,1741.45,1760.92,8743378
2015-10-20,1761.18,1773.12,1755.23,1759.84,7815248
2015-10-21,1764.29,1779.76,1757.37,1771.62,10650017
2015-10-22,1771.79,1786.72,1763.62,1785.41,12585303
2015-10-23,1794.93,1821.67,1794.93,1820.52,12269080
2015-10-26,1821.86,1824.66,1798.43,1801.35,15299550
2015-10-27,1801.05,1801.94,1772.61,1772.61,15529393
2015-10-28,1778.46,1801.19,1778.46,1800.08,12200350
2015-10-29,1802.86,1819.05,1783.67,1797.26,11260337
2015-10-30,1802.24,1805.76,1783.78,1799.48,10981441
2015-11-02,1798.26,1824.62,1795.04,1822.58,11465745
2015-11-03,1825.04,1826.48,1814.44,1821.42,9575534
2015-11-04,1824.39,1826.66,1793.99,1796.77,12189758
2015-11-05,1800.92,1822.31,1800.23,1810.82,11363871
2015-11-06,1812.48,1840.02,1812.48,1831.55,11244726
2015-11-09,1835.42,1838.19,1811.13,1813.24,11254552
2015-11-10,1814.07,1819.41,1804.06,1815.38,23128433
2015-11-11,1820.31,1843.11,1820.07,1831.1,15468290
2015-11-12,1833.36,1844.36,1804.02,1809.47,13392689
2015-11-13,1805.56,1805.56,1772.81,1783.91,12870891
2015-11-16,1768.25,1807.78,1761.21,1799.84,11070968
2015-11-17,1808.79,1825.72,1808.79,1823.22,16105621
2015-11-18,1816.85,1823.13,1808.09,1818.65,10553428
2015-11-19,1827.67,1844.81,1822.51,1826.79,12550524
2015-11-20,1829.77,1833.94,1819.84,1829.24,9637683
2015-11-23,1827.41,1832.31,1820.4,1827.7,8392554
2015-11-24,1828.13,1828.42,1786.26,1795.77,9635643
2015-11-25,1798.67,1822.63,1795.18,1820.71,7904474
2015-11-26,1822.45,1842.09,1820.97,1835.27,8428538
2015-11-27,1833.58,1844.81,1828.23,1843.87,7702182
2015-11-30,1848.14,1861.43,1844.77,1858.87,17035154
2015-12-01,1861.7,1865.42,1843.88,1843.88,12857384
2015-12-02,1849.73,1876.19,1849.73,1873.66,8742325
2015-12-03,1872.8,1886.67,1829.18,1836.71,12330833
2015-12-04,1833.5,1839.42,1817.17,1835.33,10699601
2015-12-07,1844.98,1889.31,1844.98,1869.32,10662521
2015-12-08,1872.36,1872.9,1830.04,1840.2,7939799
2015-12-09,1843.84,1848.84,1824.62,1831.69,7993389
2015-12-10,1826.07,1826.36,1791.39,1799.64,20212711
2015-12-11,1798.6,1800.37,1761.27,1766.64,14956444
2015-12-14,1773.3,1781.24,1740.08,1741.56,11622632
2015-12-15,1749.64,1791.06,1735.53,1789.16,15141980
2015-12-16,1793.6,1808.74,1788.49,1792.53,10422187
2015-12-17,1805.66,1830.7,1805.6,1819.83,10809355
2015-12-18,1812.37,1817.78,1795.99,1814.81,17541991
2015-12-21,1814.91,1828.38,1796.12,1796.12,8737663
2015-12-22,1800.32,1812.91,1782.83,1789.41,6377701
2015-12-23,1794.83,1816.34,1791.23,1814.35,5638100
2015-12-28,1813.23,1819.91,1804.96,1808.16,4162991
2015-12-29,1814.7,1844.5,1814.51,1843.3,5875039
2015-12-30,1844.69,1847.15,1829.24,1830.74,4032229
2016-01-04,1818.9,1818.9,1775.26,1793.6,9981249
2016-01-05,1800.33,1812.98,1781.85,1810.34,8634413
2016-01-06,1807.73,1808.2,1770.34,1787.52,8690028
2016-01-07,1758.27,1758.69,1705.07,1745.34,14628675
2016-01-08,1742.74,1762.83,1725.05,1725.05,11259084
2016-01-11,1716.99,1718.82,1688.25,1698.13,10905132
2016-01-12,1701.04,1730.98,1694.13,1714.46,9444300
2016-01-13,1725.48,1751.27,1714.65,1719.26,11742728
2016-01-14,1708.22,1708.33,1651.3,1672.54,13146358
2016-01-15,1673.32,1689.33,1602.98,1614.25,15733399
2016-01-18,1609.9,1631.54,1582.79,1591.27,10688573
2016-01-19,1608.44,1650.25,1608.44,1647.56,10194213
2016-01-20,1628.71,1628.74,1589.03,1596.76,11695873
2016-01-21,1597.47,1632.25,1595.71,1622.07,9802136
2016-01-22,1640.07,1676.67,1640.07,1668.9,12712072
2016-01-25,1680.28,1693.96,1671.68,1688.47,9484248
2016-01-26,1676.73,1693.42,1656.38,1688.01,8370126
2016-01-27,1688.69,1699.98,1677.09,1695.45,8020380
2016-01-28,1693.78,1697.71,1641.08,1643.18,9574586
2016-01-29,1658.73,1688.7,1654.26,1688.63,10456913
2016-02-01,1693.66,1705.77,1687.64,1698.35,8061254
2016-02-02,1697.15,1700.34,1671.89,1677.2,9631821
2016-02-03,1674.89,1678.53,1636.98,1645.52,8741431
2016-02-04,1661.84,1665.44,1614.76,1627.87,10273364
2016-02-05,1626.53,1631.72,1589.55,1592.72,10254765
2016-02-08,1590.4,1596.56,1498.66,1500.14,17383798
2016-02-09,1497.56,1509.3,1463.5,1490.49,17149097
2016-02-10,1495.77,1552.51,1492.86,1529.5,12238890
2016-02-11,1516.44,1516.44,1481.03,1485.01,11933954
2016-02-12,1491.81,1512.58,1491.81,1512.23,10603874
2016-02-15,1535.74,1567.1,1535.74,1562.08,9735974
2016-02-16,1569.11,1576.87,1538.03,1544.72,9963550
2016-02-17,1548.47,1588.24,1548.47,1586.98,10175916
2016-02-18,1598.55,1631.09,1595.64,1619.41,10267874
2016-02-19,1615.15,1624.19,1599.11,1612.67,10045864
2016-02-22,1625.5,1644.98,1619.49,1625.82,9370469
2016-02-23,1624.67,1636.52,1611.59,1619.52,9068308
2016-02-24,1620.75,1623.42,1526.24,1536.4,21046384
2016-02-25,1548.11,1589.42,1548.11,1589.42,14423683
2016-02-26,1600.61,1620.66,1590,1603.72,13594490
2016-02-29,1594.02,1612.67,1573.25,1612.67,22678666
2016-03-01,1615,1647.62,1610.2,1647.62,9524840
2016-03-02,1656.29,1679.32,1639.82,1651.77,12093798
2016-03-03,1657.15,1661.31,1644.63,1649.65,10848922
2016-03-04,1657.1,1670.13,1646.15,1653.57,9622709
2016-03-07,1652.9,1653.07,1635.74,1639.85,8452797
2016-03-08,1631.8,1631.8,1595.42,1603.53,12540706
2016-03-09,1605.5,1613.76,1595.2,1598.81,10239331
2016-03-10,1603.12,1631.06,1566.47,1566.65,13792388
2016-03-11,1583.24,1621.07,1583.24,1618.53,11677614
2016-03-14,1628.39,1648.17,1628.39,1644.78,8449398
2016-03-15,1641.29,1641.62,1623.77,1631.16,8805366
2016-03-16,1636.71,1640.52,1630.21,1632.71,8891191
2016-03-17,1641.74,1645.28,1589.69,1601.31,9887469
2016-03-18,1603.8,1615.23,1598.24,1610.7,18232475
2016-03-21,1607.83,1623.27,1588.74,1594.79,11094922
2016-03-22,1586.69,1603.22,1563.68,1603.22,12386420
2016-03-23,1605.97,1623.09,1605.97,1616.21,14457513
2016-03-24,1615.45,1615.68,1595.25,1599.49,11401919
2016-03-29,1605.23,1613.1,1586.34,1598.85,10120138
2016-03-30,1608.25,1635.77,1608.25,1627.08,11391508
2016-03-31,1625.41,1626.59,1614.17,1625.92,13743490
2016-04-01,1615.21,1641.94,1606.09,1641.43,12793783
2016-04-04,1643.4,1654.68,1636.01,1641.59,9660430
2016-04-05,1631.71,1631.71,1606.14,1615.62,9556255
2016-04-06,1616.49,1633.76,1604.62,1632.79,10432494
2016-04-07,1639.11,1653.51,1615.28,1620.39,10555320
2016-04-08,1620.4,1640.29,1620.4,1635.29,7825936
2016-04-11,1636.3,1645,1625.26,1631.82,7540005
2016-04-12,1634.75,1636.88,1615.39,1635.08,7395605
2016-04-13,1651.56,1666.47,1651.56,1666.47,10953115
2016-04-14,1671.08,1671.27,1654.59,1657.73,9186005
2016-04-15,1657.76,1657.91,1646.1,1649.83,9114553
2016-04-18,1638.5,1658.68,1626.2,1653.68,8168680
2016-04-19,1659.28,1682.31,1656.48,1677.66,10698977
2016-04-20,1677.86,1682.95,1666.55,1671.42,8712444
2016-04-21,1677.95,1680.01,1639.42,1654.75,11728355
2016-04-22,1650.02,1662.02,1644.2,1645.16,8014394
2016-04-25,1648.46,1655.35,1638.52,1645.67,6997698
2016-04-26,1651.96,1656.33,1634.25,1638.27,11150921
2016-04-27,1642.59,1674.46,1633.88,1662.59,10467136
2016-04-28,1661.18,1661.18,1631.16,1649.15,10246609
2016-04-29,1642.34,1642.34,1619.22,1624.94,12517246
2016-05-02,1628.79,1636.96,1625.79,1632.65,6556332
2016-05-03,1630.07,1630.07,1606.37,1615.38,9802484
2016-05-04,1613.31,1613.94,1588.31,1598.82,11890148
2016-05-05,1600.61,1609.37,1594.26,1601.89,5502828
2016-05-06,1598.34,1609.1,1594.44,1600.2,7565956
2016-05-09,1608.26,1627.01,1607.83,1620.9,8151592
2016-05-10,1626.22,1631.75,1621.46,1630.4,10300177
2016-05-11,1632.74,1643.02,1630.53,1640.15,9887672
2016-05-12,1638.23,1653.07,1629.05,1630.89,10139606
2016-05-13,1627.28,1645.43,1624.2,1645.43,10783120
2016-05-17,1655.52,1667.71,1653.08,1660.44,9122854
2016-05-18,1653.68,1663.5,1651.04,1663.5,7993755
2016-05-19,1652.51,1658.05,1639.39,1647.15,10163488
2016-05-20,1651.91,1668.55,1651.88,1667.68,12924913
2016-05-23,1671.38,1684.28,1669.66,1674.51,18147321
2016-05-24,1671.3,1677.96,1665.39,1673.82,11462869
2016-05-25,1681.9,1687.33,1676.59,1684.22,9744476
2016-05-26,1683.58,1696.26,1683.58,1690.18,6370634
2016-05-27,1689.52,1692.26,1683.29,1690.29,7272750
2016-05-30,1691.93,1697.36,1687.53,1691.83,4487222
2016-05-31,1693.97,1696.95,1683.6,1688.11,12814362
2016-06-01,1690.06,1698.41,1688.48,1695.54,10747026
2016-06-02,1696.63,1701.83,1691.95,1698,9278902
2016-06-03,1702.96,1715.47,1677.72,1688.37,9467248
2016-06-06,1691.74,1693.16,1681.13,1683.41,8273073
2016-06-07,1687.37,1697.71,1686.68,1697.68,7681578
2016-06-08,1695.37,1705.72,1680.49,1698.47,9869593
2016-06-09,1696.56,1696.56,1675.65,1679.33,9565734
2016-06-10,1674.68,1674.68,1641.82,1641.82,9252428
2016-06-13,1628.42,1628.42,1605.78,1611.82,12201881
2016-06-14,1605.47,1606.04,1574.22,1574.72,10915308
2016-06-15,1582.6,1596.79,1582.37,1582.55,9161214
2016-06-16,1570.76,1576.53,1554.83,1559.45,9610677
2016-06-17,1567.14,1589.66,1567.11,1575.47,15729126
2016-06-20,1591.25,1622.9,1591.25,1618.46,8634860
2016-06-21,1618.86,1620.3,1607.54,1614.4,7151348
2016-06-22,1623.45,1635.54,1613.32,1626.51,8064245
2016-06-23,1632.06,1652.33,1628.03,1641.62,8478177
2016-06-24,1512.69,1596.45,1489.7,1586.67,18330295
2016-06-27,1584.18,1595.9,1514.74,1520.88,13300856
2016-06-28,1536.2,1563.07,1536.2,1554.71,10886563
2016-06-29,1567.71,1586.82,1561.1,1583.86,9250387
2016-06-30,1586.93,1604.18,1583.94,1601.04,11514736
2016-07-01,1607.43,1621.69,1595.39,1620.51,10551801
2016-07-04,1624.06,1629.06,1600.89,1603.71,6614924
2016-07-05,1599.67,1600.69,1573.59,1577.01,8365959
2016-07-06,1571.69,1572.09,1543.57,1551.69,10391021
2016-07-07,1559.72,1589.14,1559.72,1582.09,8456855
2016-07-08,1582.6,1613.91,1580.6,1610.2,7911234
2016-07-11,1621.85,1638.19,1620.15,1636.34,6953315
2016-07-12,1639.14,1642.86,1626.64,1627.37,7680633
2016-07-13,1625.55,1629,1620.44,1625.34,7018481
2016-07-14,1635.29,1642.7,1626.32,1634.06,7448812
2016-07-15,1633.69,1633.69,1607.06,1625.66,7608671
2016-07-18,1628.54,1650.22,1628.54,1644.31,7295194
2016-07-19,1644.21,1644.21,1633.13,1639.65,10550615
2016-07-20,1645.68,1665.26,1642.74,1664.77,9362801
2016-07-21,1665.03,1671.93,1658.01,1667.57,8547921
2016-07-22,1665.63,1674.98,1655.7,1674.98,7646235
2016-07-25,1677.03,1688.99,1671.14,1683.75,7344093
2016-07-26,1682.73,1697.12,1677.55,1691.93,7417161
2016-07-27,1698.56,1718.94,1698.56,1716.21,10691097
2016-07-28,1717.46,1721.36,1701.16,1703.27,12663113
2016-07-29,1706.9,1721.66,1703.4,1717.37,11651629
2016-08-01,1722.3,1731.94,1713.49,1723.33,9433533
2016-08-02,1719.5,1720.89,1694.87,1695.12,8240850
2016-08-03,1697.26,1697.86,1678.26,1683.87,7888733
2016-08-04,1689.29,1703.99,1689.29,1698.23,7285098
2016-08-05,1698.28,1709.13,1697.78,1707.48,7376014
2016-08-08,1712.58,1716.27,1699.62,1704.12,5788909
2016-08-09,1702.25,1730.68,1702.17,1729.54,7830762
2016-08-10,1728.52,1732.15,1721.75,1728.53,8405688
2016-08-11,1733.6,1743.99,1721.15,1743.99,8987656
2016-08-12,1742.77,1744.67,1732.63,1737.55,9849268
2016-08-15,1738.91,1755.74,1738.88,1746.82,7147684
2016-08-16,1740.25,1741,1727.93,1728.67,8322665
2016-08-17,1726.46,1728.99,1697.25,1698.02,9004543
2016-08-18,1705.33,1719.48,1704.94,1717.64,7674342
2016-08-19,1717.36,1720.11,1705.69,1711.16,5352303
2016-08-22,1711.31,1722.99,1706.47,1713.88,7035994
2016-08-23,1719.21,1727.71,1714.44,1726.43,5529306
2016-08-24,1721.08,1731.4,1713.47,1730.54,5621045
2016-08-25,1726.18,1726.18,1703.58,1717.76,6216759
2016-08-26,1714.29,1726.44,1708.71,1723.2,4888586
2016-08-29,1718.64,1725.47,1707.5,1725.47,3732418
2016-08-30,1728.26,1750.9,1728.21,1738.86,7492120
2016-08-31,1737.6,1743.19,1726.07,1727.43,8097414
2016-09-01,1728.48,1740.97,1728.48,1732.98,8122825
2016-09-02,1737.26,1754.75,1731.44,1753.91,7280890
2016-09-05,1757.46,1763.45,1752.68,1754.55,5600322
2016-09-06,1753.85,1771.34,1753.84,1766.05,9236805
2016-09-07,1766.78,1771,1761.85,1768.13,8637656
2016-09-08,1768.83,1769.72,1752.29,1758.57,9956829
2016-09-09,1754.81,1756.14,1744.13,1748.09,7729821
2016-09-12,1732.28,1736.53,1704.46,1736.5,10214257
2016-09-13,1744.01,1756.18,1741.69,1742.29,8370142
2016-09-14,1745.85,1753.25,1742.68,1747.97,8901357
2016-09-15,1748.2,1762.47,1738.14,1761.09,7702008
2016-09-16,1761.85,1772.02,1759.14,1768.17,11033956
2016-09-19,1775.63,1780.04,1768.82,1774.1,6573007
2016-09-20,1770.76,1779.08,1769.47,1773.65,5267043
2016-09-21,1782.19,1786.4,1776.39,1778.27,9467991
2016-09-22,1785.44,1811.45,1785.44,1810.39,9733481
2016-09-23,1808.77,1808.77,1800.27,1802.18,6025468
2016-09-26,1795.67,1795.67,1780.15,1780.48,7477338
2016-09-27,1788.14,1790.08,1764.61,1779.13,8091668
2016-09-28,1786.68,1798.66,1786.38,1792.25,8227306
2016-09-29,1797.14,1807.95,1782.83,1785.42,7844960
2016-09-30,1776.01,1802.3,1763.6,1802.3,9458764
2016-10-04,1805.17,1825.19,1801.47,1819.3,11569840
2016-10-05,1812.46,1813.58,1802.6,1809.95,7879339
2016-10-06,1813.86,1820.19,1799.35,1808.52,8553785
2016-10-07,1806.53,1811.03,1791.54,1793.81,8906364
2016-10-10,1796.15,1813.34,1794.26,1812.5,7331762
2016-10-11,1810.77,1817.06,1802.94,1805.99,7449118
2016-10-12,1805.2,1805.73,1779.27,1781.54,8019445
2016-10-13,1774.72,1775.16,1763.92,1770.45,8780206
2016-10-14,1773.55,1780.24,1766.81,1776.5,7849172
2016-10-17,1776.27,1778.91,1760.89,1762.87,6800516
2016-10-18,1770.47,1786.84,1770.36,1785.02,6330362
2016-10-19,1785.91,1786.73,1776.36,1785.85,6571996
2016-10-20,1789.57,1791.22,1775.19,1783.46,6457042
2016-10-21,1785.18,1788.36,1774.63,1782.58,7568531
2016-10-24,1785.95,1791.65,1767.07,1767.82,9477015
2016-10-25,1770.87,1776.59,1756.89,1758.34,8196886
2016-10-26,1759.17,1761.68,1740.77,1751.29,11000621
2016-10-27,1750.89,1761.29,1737.81,1742.31,11662459
2016-10-28,1737.31,1737.31,1724.18,1730.48,8654147
2016-10-31,1729.77,1731.39,1718.15,1723.88,9592781
2016-11-01,1728.26,1728.26,1703.41,1705.88,8035174
2016-11-02,1700.45,1700.45,1685.49,1685.65,10236590
2016-11-03,1685.04,1710.48,1684.9,1703.54,9155291
2016-11-04,1698.26,1698.91,1686.5,1691.34,9363470
2016-11-07,1706.58,1722.88,1705.48,1722.49,7435803
2016-11-08,1726.48,1731.8,1714.31,1730.32,8815013
2016-11-09,1699.91,1751.12,1687.81,1750.89,15897435
2016-11-10,1760,1767.73,1710.97,1715.42,15163303
2016-11-11,1722.13,1723.52,1689.57,1694.64,13408313
2016-11-14,1702.75,1715.36,1687.38,1688.34,11018455
2016-11-15,1692.18,1702.63,1687.29,1698.99,10021650
2016-11-16,1703.31,1718.94,1703.31,1717.22,10309462
2016-11-17,1717.08,1725.82,1710.93,1725.45,9520641
2016-11-18,1732.25,1736.61,1725.87,1735.88,9396508
2016-11-21,1742.17,1744.08,1722.13,1737.9,10435830
2016-11-22,1741.48,1744.96,1736.71,1740.23,8606710
2016-11-23,1740.77,1743.82,1713.47,1717.82,8512128
2016-11-24,1723.53,1728.19,1712.29,1727.64,7339216
2016-11-25,1730.21,1732.55,1717.59,1726.64,7773128
2016-11-28,1725.29,1725.37,1706.83,1709.93,7948162
2016-11-29,1707.48,1718.21,1704.74,1713.94,7745402
2016-11-30,1713.28,1722.73,1712.29,1717.12,13551072
2016-12-01,1712.82,1712.82,1691.24,1695.7,8676108
2016-12-02,1683.01,1689.83,1669.35,1686.41,9649134
2016-12-05,1683.94,1715.23,1682.6,1700.9,8439075
2016-12-06,1704.23,1706.66,1695.01,1700.39,8537413
2016-12-07,1712.47,1721.05,1708.6,1718.42,11189784
2016-12-08,1723.87,1734.24,1717.93,1732.98,11998905
2016-12-09,1733.07,1753.61,1733.07,1753.27,12270776
2016-12-12,1753.1,1753.96,1742.67,1746.75,10112935
2016-12-13,1746.26,1754.06,1742.22,1750.09,11089764
2016-12-14,1748.38,1750.6,1731.93,1740.04,10462145
2016-12-15,1744.18,1763.89,1744.18,1761.48,12795936
2016-12-16,1762.45,1772.92,1760.56,1767.44,14919940
2016-12-19,1767.7,1783.15,1765.27,1783.13,7453970
2016-12-20,1783.59,1790.3,1781.48,1786.98,7999722
2016-12-21,1786.93,1795.35,1785.76,1786.46,6953779
2016-12-22,1784.3,1788.64,1775.58,1778.62,6732390
2016-12-23,1778.21,1788.97,1776.5,1788.1,4972600
2016-12-27,1789.3,1812.28,1789.3,1809.76,4397598
2016-12-28,1810.73,1815.83,1808.81,1811.42,6111373
2016-12-29,1803.47,1813.09,1799.27,1813.09,5128422
2016-12-30,1809.98,1814.28,1809.04,1811.72,4060986
2017-01-02,1811.67,1841.63,1807.49,1840.57,6983126
2017-01-03,1845.29,1854.3,1834.17,1839.81,10362217
2017-01-04,1843.65,1844.59,1830.33,1836.18,9086575
2017-01-05,1833.86,1844.56,1831.48,1839.03,8594752
2017-01-06,1836.87,1840.57,1832.49,1838.89,7126966
2017-01-09,1844.48,1852.28,1835.24,1846.95,8272089
2017-01-10,1843.39,1852.12,1834.74,1841.23,10225428
2017-01-11,1842.9,1859.74,1837.58,1847.35,9317751
2017-01-12,1844.7,1844.7,1827.43,1829.5,8538186
2017-01-13,1836.35,1840.59,1835.18,1840.59,6247449
2017-01-16,1834.64,1851.97,1831.86,1849.36,5232484
2017-01-17,1846.51,1848.61,1833.04,1835.9,7053961
2017-01-18,1841.46,1843.44,1831.66,1838.47,7370585
2017-01-19,1839.16,1839.67,1824.6,1836.48,8287619
2017-01-20,1834.68,1839.75,1830.86,1835.82,8618879
2017-01-23,1829.63,1832.84,1824.16,1830.38,6792924
2017-01-24,1829.61,1835.51,1825.86,1831.31,7764297
2017-01-25,1838.53,1847.65,1836.37,1847.43,8836731
2017-01-26,1854.4,1861.68,1849.5,1859.65,9125866
2017-01-27,1858.78,1862.88,1854.8,1857.58,8828925
2017-01-30,1854.78,1861.16,1843.49,1845.58,9634713
2017-01-31,1844.93,1848.05,1830.64,1830.64,11100052
2017-02-01,1833.87,1855.83,1833.87,1850.21,9735534
2017-02-02,1851.26,1864.31,1844.89,1857.78,8544583
2017-02-03,1858.2,1859.74,1848.69,1854.88,8065561
2017-02-06,1854.95,1855.99,1829.97,1830.21,8660073
2017-02-07,1827.7,1836.11,1825.47,1834.38,10595926
2017-02-08,1835.93,1846.31,1830.83,1843.4,9063575
2017-02-09,1846.76,1858.37,1839.05,1856.98,9386242
2017-02-10,1863.05,1872.69,1862.92,1870.65,10779126
2017-02-13,1873.38,1882.6,1871.11,1878.45,8632072
2017-02-14,1876.87,1881.6,1874.54,1881.24,8718509
2017-02-15,1888.5,1890.75,1880.22,1889.91,9540559
2017-02-16,1890.11,1893.59,1885.71,1890.62,7243648
2017-02-17,1890.85,1891.7,1880.23,1888.13,7593070
2017-02-20,1898.03,1900.47,1892.91,1899.27,5727092
2017-02-21,1898.51,1921.4,1897.62,1919.56,9125534
2017-02-22,1924.5,1935.34,1906.93,1919.97,15235459
2017-02-23,1918.64,1931.33,1912.19,1912.39,16696228
2017-02-24,1911.57,1911.65,1876.2,1885.81,24656312
2017-02-27,1891.62,1898.41,1888.39,1896.66,13191488
2017-02-28,1898.79,1905.83,1892.72,1904.49,12789325
2017-03-01,1909.15,1926.58,1906.43,1925.9,15360742
2017-03-02,1928.34,1929.62,1921.81,1929.62,10766345
2017-03-03,1927.44,1930.75,1918.19,1926.66,10396649
2017-03-06,1924.89,1934.08,1914.47,1930.57,8139662
2017-03-07,1931.22,1942.22,1924.39,1941.93,9334921
2017-03-08,1939.76,1957.13,1936.59,1955.18,7998228
2017-03-09,1953.14,1953.14,1934.95,1949.22,8755491
2017-03-10,1952.2,1970.85,1952.2,1968.02,11513156
2017-03-13,1971.46,1975.85,1966.42,1974.21,9330304
2017-03-14,1978.73,1983.4,1976.84,1978.33,9578586
2017-03-15,1982.06,1982.06,1970.54,1977.26,8663764
2017-03-16,1986.91,1991.67,1979.44,1988.38,9767272
2017-03-17,1985.27,1999.23,1980.59,1998.65,17224026
2017-03-20,1996.56,2002.21,1991.61,1992.82,7936469
2017-03-21,1995.29,1998.36,1966.73,1968.53,10771927
2017-03-22,1958.5,1958.5,1932.97,1953.51,12012746
2017-03-23,1955.99,1980.1,1953.48,1980.1,9356230
2017-03-24,1980.8,2004.89,1978.37,2003.22,10241679
2017-03-27,1997.17,1997.17,1981.46,1991.52,8514983
2017-03-28,1998.14,2020.23,1998.14,2019.75,12156652
2017-03-29,2026.32,2033.29,2021.89,2030.69,11763517
2017-03-30,2029.75,2040.27,2027.45,2040.27,8905095
2017-03-31,2039.68,2046.86,2030.79,2046.86,11284833
2017-04-03,2050.39,2051.19,2033.21,2035.17,11037822
2017-04-04,2033.09,2048.62,2030.93,2045.88,9303645
2017-04-05,2043.16,2046,2038.88,2041.69,11080368
2017-04-06,2034.45,2036.21,2015.37,2034.42,10325255
2017-04-07,2029.72,2046.28,2022.82,2046.28,9126512
2017-04-10,2052.61,2056.98,2046.18,2056.9,11944302
2017-04-11,2050.77,2050.77,1990.09,2017.62,19556023
2017-04-12,2019.75,2024.73,2013.39,2020.78,10353417
2017-04-13,2019.83,2022.64,2010.46,2022.64,7605634
2017-04-18,2024.36,2031.29,2001.06,2001.34,9211216
2017-04-19,1998.5,2018.28,1996.54,2014.01,9748904
2017-04-20,2009.93,2018.23,2006.39,2017.32,7243147
2017-04-21,2017.41,2025.48,2014.31,2016.49,11092816
2017-04-24,2034.81,2063.9,2034.81,2063.87,14329418
2017-04-25,2065.33,2077.2,2063.53,2066.43,16367952
2017-04-26,2067.96,2084.89,2066.24,2083.85,14443369
2017-04-27,2081.94,2087.2,2071.67,2084.46,17097508
2017-04-28,2082.86,2094.43,2081.97,2093.23,13292015
2017-05-02,2100.29,2125.65,2093.65,2125.65,13465474
2017-05-03,2122.61,2122.61,2106.94,2116.82,12967978
2017-05-04,2121.06,2141.83,2110.84,2141.49,13371673
2017-05-05,2137.93,2140.24,2117.98,2129.44,19958409
2017-05-08,2136.2,2140.74,2120.12,2134.54,13330532
2017-05-09,2135.65,2148.22,2129.49,2148.18,13802538
2017-05-10,2144.47,2155.16,2144.16,2155.16,13857216
2017-05-11,2159.14,2163.45,2143.14,2147.01,17168920
2017-05-12,2148.4,2210.6,2148.35,2210.43,35776016
2017-05-15,2215.07,2226.19,2210.94,2226.19,13232389
2017-05-16,2227.87,2238.19,2215.52,2231.39,14011179
2017-05-17,2224.45,2231.8,2193.25,2198.05,16342538
2017-05-18,2194.1,2196.27,2164.74,2195.73,18464316
2017-05-19,2200.12,2223.99,2200.12,2221.59,11696911
2017-05-22,2229.12,2231.77,2213.35,2221.5,11740924
2017-05-23,2219.8,2240.28,2213.41,2236.57,9941911
2017-05-24,2235.53,2256.09,2233.73,2256.09,10144688
2017-05-25,2258.6,2275.9,2252.04,2275.9,8494512
2017-05-26,2274.49,2278.2,2267.29,2275.43,9256240
2017-05-29,2273.25,2276.81,2267.61,2275.91,5416797
2017-05-30,2274.12,2287.07,2268.85,2284.48,9251195
2017-05-31,2283.05,2297.44,2277.37,2289.26,15971328
2017-06-01,2289.81,2313.17,2286.69,2313.17,10243210
2017-06-02,2318.14,2329.18,2316,2322.07,10155191
2017-06-06,2318.87,2318.9,2297,2309.88,11778987
2017-06-07,2305.74,2310.23,2298.71,2303.2,9069448
2017-06-08,2302.67,2305.86,2289.87,2296.12,9872015
2017-06-09,2294.9,2310.36,2292.47,2308.84,9227731
2017-06-12,2297.44,2297.81,2236.83,2246.84,13770029
2017-06-13,2256.39,2281.94,2256.18,2275.56,11363527
2017-06-14,2283.54,2299.72,2280.41,2280.41,10312585
2017-06-15,2279.25,2279.46,2236.28,2249.02,10061189
2017-06-16,2255.82,2280.76,2255.46,2275.24,17867129
2017-06-19,2283.92,2298.92,2280.96,2297.15,7536823
2017-06-20,2302.81,2307.73,2289.08,2289.38,7671003
2017-06-21,2286.42,2286.47,2263.24,2275.6,8760735
2017-06-22,2276.91,2287.54,2270.43,2285.24,9300321
2017-06-23,2281.65,2285.35,2263.77,2268.17,9341993
2017-06-26,2273.73,2279.52,2266.01,2267.45,9517172
2017-06-27,2265.84,2267.73,2240.44,2245.44,10016172
2017-06-28,2230.8,2230.8,2201.44,2220.94,10361167
2017-06-29,2228.22,2231.73,2173.22,2173.22,12934357
2017-06-30,2171.78,2202.12,2161.52,2188.25,13493386
2017-07-03,2195.95,2211.78,2195.74,2207.33,9338318
2017-07-04,2202.09,2217.6,2193.47,2207.26,9814169
2017-07-05,2206.98,2225.72,2199.39,2224.21,11134533
2017-07-06,2230.04,2236.74,2205.96,2213.65,11550296
2017-07-07,2214.09,2220.63,2203.83,2220.04,8938251
2017-07-10,2226.4,2244.88,2226.4,2236.22,10995776
2017-07-11,2239.99,2250.78,2233.22,2236.71,11786277
2017-07-12,2241.76,2276.89,2241.76,2275.18,11637492
2017-07-13,2276.98,2292.18,2276.2,2288.91,12744229
2017-07-14,2289.61,2303.95,2287.05,2298.9,8514192
2017-07-17,2305.59,2310.6,2296.57,2307.57,9349216
2017-07-18,2303.21,2305.31,2275.12,2278.7,11642503
2017-07-19,2283.59,2295.03,2275.57,2292.16,11180534
2017-07-20,2298.33,2302.47,2277.66,2291.85,16493127
2017-07-21,2293.66,2300.2,2263.77,2274.87,13924238
2017-07-24,2275.35,2275.7,2251.4,2258.07,14315511
2017-07-25,2261.55,2273.76,2257.75,2260.17,15170486
2017-07-26,2262.2,2282.18,2258.01,2278.33,14804488
2017-07-27,2278.51,2285.38,2273.6,2283.41,12387046
2017-07-28,2272.05,2272.15,2249.46,2258.28,11526484
2017-07-31,2257.53,2274.5,2253.12,2258.92,12811299
2017-08-01,2260.35,2277.38,2259.72,2269.4,11408432
2017-08-02,2275.6,2293.25,2264.7,2269.23,11390206
2017-08-03,2271.6,2273.67,2257.22,2259.04,11890538
2017-08-04,2259.73,2282.98,2254.86,2282.83,13528761
2017-08-07,2282.05,2290.58,2275.73,2285.44,11776321
2017-08-08,2284.69,2286.66,2271.03,2284.41,12288082
2017-08-09,2275.93,2275.93,2247.62,2258.21,10333754
2017-08-10,2257.33,2258.63,2230.89,2233.34,15081902
2017-08-11,2221.87,2221.95,2194.7,2218.47,15660251
2017-08-14,2224.03,2260.43,2224.03,2256.87,9145806
2017-08-15,2263.32,2271.63,2253.39,2256.56,8736089
2017-08-16,2264.4,2270.76,2262.5,2267.4,10080320
2017-08-17,2262.72,2277.39,2257.17,2270.22,9650127
2017-08-18,2261.06,2261.06,2241.02,2258.63,9407238
2017-08-21,2255.35,2258.65,2241.09,2245.52,7675755
2017-08-22,2256.29,2275.03,2256.07,2274.71,7913805
2017-08-23,2274.64,2284.4,2265.48,2267.7,10105968
2017-08-24,2272.06,2276.59,2259.38,2259.38,9528665
2017-08-25,2261.26,2277.24,2256.94,2266.43,8117581
2017-08-28,2261.6,2261.98,2247.71,2255.56,6608068
2017-08-29,2242.44,2242.85,2205.85,2229.18,15498279
2017-08-30,2240.73,2261.51,2240.73,2259.55,10344963
2017-08-31,2266.69,2296.73,2265.93,2292.62,15129135
2017-09-01,2297.46,2321.36,2297.46,2310.99,12589231
2017-09-04,2301.79,2301.79,2285.54,2296.95,9046077
2017-09-05,2300.87,2318.23,2299.64,2308.12,13526987
2017-09-06,2305.34,2327.41,2296.37,2314.02,11974839
2017-09-07,2321.66,2341.41,2321.56,2336.73,13893800
2017-09-08,2332.86,2336.69,2321.15,2331.14,12290679
2017-09-11,2338.56,2365.64,2338.26,2365.2,13285689
2017-09-12,2366.31,2377.8,2360.44,2362.69,14787393
2017-09-13,2359.88,2359.88,2342.42,2358.95,12206842
2017-09-14,2353.85,2368.74,2351.22,2368.74,11362670
2017-09-15,2365.33,2373.15,2361.02,2368.16,15831691
2017-09-18,2376.71,2387.65,2376.61,2386.12,10498375
2017-09-19,2386.31,2400.07,2385.87,2398.9,10373080
2017-09-20,2396.2,2401.86,2389.07,2391.1,9356315
2017-09-21,2395.01,2400.92,2378.33,2388.16,9177479
2017-09-22,2384.51,2408.02,2382.35,2400.72,9480528
2017-09-25,2400.06,2414.77,2395.99,2409.84,9318655
2017-09-26,2407.88,2407.88,2397.4,2401.15,11836206
2017-09-27,2398.72,2406.66,2391.16,2401.12,9133376
2017-09-28,2403.73,2421.55,2403.28,2420.24,9384041
2017-09-29,2422.34,2434.14,2422.34,2434.14,9414064
2017-10-02,2438.5,2474.72,2438.35,2474.72,10116072
2017-10-04,2479.97,2499.03,2479.97,2499.03,16324233
2017-10-05,2498.92,2498.92,2480.21,2489.62,10809905
2017-10-06,2492.43,2495.44,2478.52,2493.48,9095431
2017-10-09,2498.4,2502.93,2482.31,2502.33,10883841
2017-10-10,2500.24,2509.59,2492.8,2497.95,12038176
2017-10-11,2499.19,2511.23,2496.25,2509.89,9969754
2017-10-12,2515.85,2525.53,2509.33,2525.04,9971658
2017-10-13,2526.46,2530.17,2515.6,2526.42,9004719
2017-10-16,2530.63,2540.34,2526.81,2539.77,9060929
2017-10-17,2537.82,2538.78,2513.87,2513.87,10311004
2017-10-18,2513.91,2537.89,2508.88,2519.44,11675046
2017-10-19,2518.45,2526.27,2486.14,2494.9,12099104
2017-10-20,2511.3,2511.3,2483.6,2486.53,12705167
2017-10-23,2486.93,2499.94,2483.38,2499.47,10982507
2017-10-24,2486.93,2519.28,2484.36,2487.53,11272710
2017-10-25,2483.49,2488.49,2467.76,2468.89,12301493
2017-10-26,2474.2,2492.94,2466.4,2490.31,14788388
2017-10-27,2496.09,2527.08,2494.22,2526.13,15599216
2017-10-30,2533.51,2555.99,2533.14,2545.04,14278523
2017-11-01,2552.54,2585,2551.86,2571.48,17446849
2017-11-02,2569.45,2581.88,2555.48,2559.63,16049251
2017-11-03,2560.81,2581.79,2558.76,2577.3,13385861
2017-11-06,2578.62,2591.96,2577.35,2591.96,11736928
2017-11-07,2595.64,2599.03,2549.49,2557.58,14479204
2017-11-08,2558.95,2561.53,2512,2521.41,18162645
2017-11-09,2524.54,2524.94,2453.33,2458.71,18714653
2017-11-10,2495.61,2495.61,2457.23,2491.13,21455739
2017-11-13,2496.42,2503.55,2452.34,2470.19,20921238
2017-11-14,2471.56,2505.76,2471.56,2491.48,17437647
2017-11-15,2485.36,2488.48,2433.06,2458.03,18278779
2017-11-16,2463.76,2506.84,2463.76,2506.22,15941947
2017-11-17,2508.18,2519,2503.05,2512.37,13663617
2017-11-20,2500.82,2545.21,2491.89,2543.6,15762258
2017-11-21,2549.3,2585.68,2538.15,2583.89,17524750
2017-11-22,2587.73,2593.9,2563.25,2564.86,15498759
2017-11-23,2557.72,2585.24,2545.19,2573.39,11868880
2017-11-24,2575.68,2583.46,2567.7,2571.05,9813809
2017-11-27,2569.69,2575.83,2549.01,2549.22,12589860
2017-11-28,2552.23,2563.88,2548.12,2562.33,11599318
2017-11-29,2571.65,2582.47,2515.84,2518.32,17179708
2017-11-30,2518.48,2540.32,2501.7,2515.81,37450105
2017-12-01,2520.99,2527.74,2483.48,2497.45,18992726
2017-12-04,2510.3,2525.07,2482.69,2490.46,21187817
2017-12-05,2489.15,2496.08,2455.95,2490.6,20473082
2017-12-06,2477.96,2479.07,2449.73,2474.72,16090662
2017-12-07,2481.1,2491.58,2474.79,2488.1,14207258
2017-12-08,2498.76,2518.3,2498.76,2514.83,14544279
2017-12-11,2523.13,2523.42,2492.45,2508.56,14987533
2017-12-12,2509.45,2517.8,2503.63,2517.25,12709594
2017-12-13,2516.15,2539.69,2506.27,2536.11,13335868
2017-12-14,2536.4,2545.65,2521.86,2535.83,16368611
2017-12-15,2534.38,2534.38,2513.63,2532.04,17696348
2017-12-18,2545.14,2567.02,2545.14,2560.57,11405645
2017-12-19,2561.63,2569.16,2551.6,2561.67,11637138
2017-12-20,2564.12,2567.83,2526.12,2531.45,11747374
2017-12-21,2532.32,2537.68,2518.33,2537.68,11429999
2017-12-22,2534.22,2536.91,2525.83,2536.25,5969773
2017-12-27,2534.03,2539.5,2513.38,2537.78,7726885
2017-12-28,2535.85,2537.56,2521.3,2524.35,6785620
2017-12-29,2523.83,2529.59,2520.13,2529.04,5251618
2018-01-02,2535.52,2554.91,2510.56,2554.91,8225257
2018-01-03,2564.22,2600.43,2563.69,2596.91,11654792
2018-01-04,2609.55,2623,2601.11,2622.38,12258035
2018-01-05,2623.53,2642.55,2615.54,2642.55,12522583
2018-01-08,2647.76,2671.47,2647.68,2671.47,13671255
2018-01-09,2673.74,2686.16,2668.87,2686.16,12461408
2018-01-10,2677.39,2678.97,2635.72,2649.77,14400197
2018-01-11,2654.91,2662.19,2646.07,2650.1,12007152
2018-01-12,2657.79,2663.99,2634.7,2663.91,10556259
2018-01-15,2667.19,2667.96,2648.73,2653.28,7598849
2018-01-16,2653.91,2665.95,2641.11,2651.62,10135585
2018-01-17,2651.45,2652.41,2636.48,2646.03,12203038
2018-01-18,2656.46,2683.59,2655.19,2683.59,11274801
2018-01-19,2686.85,2709.48,2681.31,2703.04,13639017
2018-01-22,2707.73,2709.21,2699.13,2705.78,12818767
2018-01-23,2721.77,2725.97,2677.92,2704.39,13471635
2018-01-24,2701.5,2701.78,2655.1,2657.46,12115423
2018-01-25,2654.64,2669.97,2630.17,2634.94,17251016
2018-01-26,2637.19,2665.81,2613.28,2665.73,13629644
2018-01-29,2675.74,2690.28,2671.27,2673.51,15384020
2018-01-30,2664.23,2676.42,2632.66,2638.67,14604637
2018-01-31,2640.64,2667.36,2638.93,2649.08,14813410
2018-02-01,2640.64,2672.86,2632.9,2639.5,17903101
2018-02-02,2636.81,2638.69,2599.55,2599.72,13995684
2018-02-05,2576.91,2576.91,2537.43,2553.83,15386879
2018-02-06,2469.59,2512.55,2437.75,2479.93,24213613
2018-02-07,2506.18,2561.64,2500.35,2558.92,14537266
2018-02-08,2556.06,2558.08,2452.28,2460.18,14734968
2018-02-09,2445.36,2475.43,2428.48,2441.22,16780546
2018-02-12,2458.62,2501.11,2458.39,2478,11188689
2018-02-13,2481.35,2491.2,2461.66,2462.54,8528825
2018-02-14,2474.4,2524.58,2471.92,2521.27,11720772
2018-02-15,2534.65,2552.94,2523.11,2534.36,11859829
2018-02-16,2543.92,2580.95,2543.5,2578.09,9049933
2018-02-19,2587.34,2595.09,2560.11,2563.38,7559059
2018-02-20,2566.82,2593.17,2561.25,2591.63,10029497
2018-02-21,2589.73,2604.3,2570.99,2603,16125218
2018-02-22,2586.24,2588.79,2559.54,2583.27,14172234
2018-02-23,2588.04,2605.93,2582.81,2602.71,13468809
2018-02-26,2614.65,2634.08,2604.63,2618.41,12304915
2018-02-27,2625.65,2634.29,2609.71,2621.55,15590102
2018-02-28,2611.8,2638.16,2609.84,2629.93,15041412
2018-03-01,2619.69,2620.26,2557.52,2562.23,16751283
2018-03-02,2537.01,2537.12,2478.95,2482.44,14549644
2018-03-05,2471.12,2542.14,2464.77,2537.36,13323273
2018-03-06,2559.67,2589.25,2559.23,2567.74,13315780
2018-03-07,2558.18,2600.86,2544.05,2595.39,12916019
2018-03-08,2599.33,2663.2,2599.33,2658.38,19124542
2018-03-09,2657.34,2692.61,2656.93,2692.43,14654493
2018-03-12,2713.91,2724.49,2700.7,2713.03,11121530
2018-03-13,2720.27,2732.68,2689.36,2694.24,11953016
2018-03-14,2694.4,2711.64,2676.87,2679,11178837
2018-03-15,2688.64,2708.18,2679.02,2697.51,11507942
2018-03-16,2705.69,2709.32,2675.15,2679.85,19221254
2018-03-19,2678.16,2692.97,2647.44,2650.85,13578633
2018-03-20,2656.7,2680.34,2652.04,2677.71,13498462
2018-03-21,2682.07,2687.14,2659.39,2666.17,9260304
2018-03-22,2655.72,2655.72,2567.25,2581.82,17275411
2018-03-23,2563.6,2565.4,2526.09,2555.44,17604670
2018-03-26,2560.06,2570.7,2506.05,2512.41,14111804
2018-03-27,2548.98,2564.27,2544.74,2555.32,12403143
2018-03-28,2530.25,2530.25,2474.27,2482.6,16896081
2018-03-29,2487.27,2507.08,2479.82,2494.46,19667047
2018-04-03,2477.6,2482.45,2444.89,2467.02,17651864
2018-04-04,2468.51,2472.12,2405.89,2425.53,16804207
2018-04-05,2456.28,2514.45,2456.28,2512.98,14016232
2018-04-06,2502.74,2511.83,2486.69,2500.49,11697260
2018-04-09,2509.41,2529.23,2503.27,2528.91,10280437
2018-04-10,2549.79,2570.72,2540.02,2568.47,11084577
2018-04-11,2568.41,2587.46,2547.33,2563.56,11635679
2018-04-12,2563.68,2608.08,2559.43,2607.94,10179743
2018-04-13,2618.04,2627.2,2612.11,2620.13,10729091
2018-04-16,2625.36,2632.87,2601.46,2607.62,8806541
2018-04-17,2615.71,2652.8,2608.18,2649.61,11372526
2018-04-18,2657.95,2668.89,2648.52,2665.59,13245714
2018-04-19,2667.49,2668.58,2635.12,2638.76,11587549
2018-04-20,2639.26,2639.27,2620.06,2623.86,11390648
2018-04-23,2630.87,2647.29,2620.88,2646.03,10071993
2018-04-24,2646.49,2648.25,2611.9,2626.8,12065436
2018-04-25,2614.3,2614.3,2550.99,2566.7,17521075
2018-04-26,2572.23,2616.56,2569.33,2616.56,14456312
2018-04-27,2625.19,2640.76,2618.35,2625.96,12626343
2018-04-30,2630.12,2638.38,2616.45,2625.6,12873526
2018-05-02,2634.8,2698.8,2634.8,2693.66,17764156
2018-05-03,2693.29,2706.68,2686.27,2691,14227871
2018-05-04,2701.84,2710.81,2691.77,2696.95,13456049
2018-05-07,2708.07,2754.28,2707.73,2754.28,8879618
2018-05-08,2753.32,2754.57,2726.86,2745.49,12900575
2018-05-09,2745.58,2774.41,2740.34,2773.4,14596846
2018-05-10,2776.6,2792.25,2772.58,2787.23,9258371
2018-05-11,2791.03,2794.54,2776.43,2779.5,22352443
2018-05-14,2785.39,2788.71,2758.85,2773.24,12137366
2018-05-15,2774.04,2785.84,2767.15,2772.26,13254772
2018-05-16,2778.26,2786.2,2769.07,2781.85,11012914
2018-05-17,2779.72,2804.96,2776.52,2804.96,12465603
2018-05-18,2805.26,2820.68,2799.55,2805.99,12517480
2018-05-22,2818.96,2839.51,2811.6,2818.23,15751243
2018-05-23,2812.72,2818.4,2780.33,2796.27,12052489
2018-05-24,2799.13,2821.75,2789.18,2800.64,11589494
2018-05-25,2812.79,2836.98,2812.79,2824.17,10785048
2018-05-28,2838.07,2847.86,2827.52,2832.73,5636662
2018-05-29,2819.95,2819.95,2775.42,2780.5,11592487
2018-05-30,2781.34,2799.49,2773.76,2798.48,10424085
2018-05-31,2802.68,2812.24,2779.04,2786.44,15856591
2018-06-01,2795.78,2805.86,2775.63,2795.15,14042727
2018-06-04,2810.05,2831.37,2789.86,2815.48,9391649
2018-06-05,2816.37,2859.76,2816.37,2831.7,11594221
2018-06-06,2837.88,2848.46,2827.09,2842.13,9204377
2018-06-07,2850.56,2858.64,2810.41,2815.4,9213640
2018-06-08,2803.08,2808.51,2776.6,2805.1,10393844
2018-06-11,2813.71,2846.36,2813.69,2843.91,10857165
2018-06-12,2854.72,2879.38,2853.16,2866.02,9632070
2018-06-13,2871.36,2906.86,2871.09,2903.38,10404699
2018-06-14,2894.18,2943.69,2889.16,2943.68,10854665
2018-06-15,2944.15,2950.44,2863.48,2863.55,21822564
2018-06-18,2859.11,2870.49,2840.15,2849.37,11533878
2018-06-19,2833.61,2835.51,2785.14,2801.01,11769598
2018-06-20,2813.35,2844.57,2813.35,2830.8,10653158
2018-06-21,2840.22,2847.2,2794.09,2798.74,9527953
2018-06-22,2800.71,2809.83,2782.82,2799.05,8939065
2018-06-25,2794.7,2795.12,2733.63,2733.63,10228711
2018-06-26,2738.47,2761.26,2738.47,2745.36,10248370
2018-06-27,2747.39,2748.83,2690.07,2721.15,14221105
2018-06-28,2716.89,2729.92,2625.58,2647.7,13491101
2018-06-29,2667.03,2704.46,2667.03,2691.38,13419534
2018-07-02,2674.17,2683.68,2645.33,2667.68,10740650
2018-07-03,2678.36,2713.32,2677.09,2705.21,11407345
2018-07-04,2702.9,2705.79,2680,2698.24,8835498
2018-07-05,2700.24,2743.09,2700.24,2743.05,10885376
2018-07-06,2756.81,2763.69,2744.11,2763.09,9963621
2018-07-09,2773,2792.32,2773,2779.93,9497135
2018-07-10,2788.71,2810.66,2786.77,2809.7,11958083
2018-07-11,2788.65,2802.04,2776.79,2794.25,9041386
2018-07-12,2806.36,2827.44,2806.3,2826.98,9563779
2018-07-13,2830.88,2838.57,2813.28,2823.66,8875079
2018-07-16,2822.2,2845.15,2817.93,2841.87,7393745
2018-07-17,2842.12,2856.49,2824.65,2851.64,9284321
2018-07-18,2867.15,2885.44,2867.15,2877.15,9507505
2018-07-19,2877.27,2885.36,2858.62,2869.3,8764485
2018-07-20,2870.65,2901.96,2861.01,2878.9,10400627
2018-07-23,2873.91,2886.79,2859.8,2886.13,7457952
2018-07-24,2892.8,2926.01,2892.8,2905.54,10525581
2018-07-25,2902.39,2924.6,2891.29,2915.83,18158115
2018-07-26,2932.22,2949.36,2918.46,2932.41,18628222
2018-07-27,2937.99,2970.72,2937.82,2952.76,10990778
2018-07-30,2950.34,2950.34,2911.8,2912.24,8498712
2018-07-31,2916.03,2918.02,2879.11,2883.22,11516154
2018-08-01,2889.14,2920.42,2887.31,2899.48,12154084
2018-08-02,2887.32,2892.32,2866.25,2885.13,10732896
2018-08-03,2891.35,2938.29,2887.41,2924.8,10496209
2018-08-06,2931.17,2960.63,2923.28,2938.57,8312653
2018-08-07,2940.15,2957.93,2924.51,2927.63,9776800
2018-08-08,2927.68,2943.59,2915,2927.2,11617020
2018-08-09,2927.66,2952.98,2925.69,2947.86,11920199
2018-08-10,2933.98,2941.79,2905.22,2923.12,11025163
2018-08-13,2909.84,2942.24,2903.02,2938.25,9445471
2018-08-14,2944.69,2947.68,2907.89,2913.66,12125644
2018-08-15,2916.78,2922.1,2836.28,2843.14,13506238
2018-08-16,2845.88,2897.39,2845.88,2888.33,9363861
2018-08-17,2893.28,2902.49,2871.05,2881.17,8571507
2018-08-20,2885.92,2928.39,2885.92,2917.25,7235049
2018-08-21,2921.47,2940,2916.67,2926.51,8443409
2018-08-22,2926.81,2950.26,2922.76,2936.41,9993351
2018-08-23,2938.39,2967.39,2938.39,2962.4,8971666
2018-08-24,2966.17,2983.96,2965.88,2982.6,7790169
2018-08-27,2995.12,3028.55,2995.07,3028.55,8630983
2018-08-28,3032.32,3041.37,3014.05,3025.97,11180104
2018-08-29,3030.51,3043.92,3025.88,3039.48,9782361
2018-08-30,3041.87,3045.8,3002.91,3020.43,10474412
2018-08-31,3015.84,3016.07,2996.14,3012.77,11036570
2018-09-03,3012.09,3037.83,3008.8,3024.47,8812283
2018-09-04,3035.51,3049.6,2982.3,2986.39,11951343
2018-09-05,2986.56,2997.85,2912.4,2912.4,13491108
2018-09-06,2914.92,2930.1,2890.56,2894.82,12309251
2018-09-07,2894.63,2912.38,2883.29,2912.07,10880161
2018-09-10,2917.83,2926.18,2882.23,2908.99,10008661
2018-09-11,2917.79,2926.62,2884.73,2895.21,10673472
2018-09-12,2899.12,2920.6,2887.32,2899.61,11470190
2018-09-13,2905.64,2918.74,2876.41,2876.41,9703706
2018-09-14,2885.23,2913.29,2880.08,2910.83,8567312
2018-09-17,2913.31,2913.99,2889.98,2904.21,8062316
2018-09-18,2899.24,2907.62,2874.97,2907.62,11915935
2018-09-19,2905.83,2913.56,2867.02,2867.02,11164907
2018-09-20,2865.3,2865.3,2810.96,2824.77,14726286
2018-09-21,2832.23,2845.94,2816.83,2816.83,36047470
2018-09-24,2814.51,2818.63,2804.24,2807.57,11015513
2018-09-25,2810.28,2854.59,2809.76,2854.59,11943144
2018-09-26,2859.95,2863.09,2841.31,2851.42,9409415
2018-09-27,2843.25,2843.26,2813.51,2832.9,11352249
2018-09-28,2833.94,2847.92,2801.44,2813.07,16027417
2018-10-01,2820.12,2858.81,2820.12,2852.23,13290955
2018-10-02,2844.08,2848.53,2817.35,2845.76,11083365
2018-10-04,2847.11,2850.95,2800.87,2804.82,13964572
2018-10-05,2798.4,2799.61,2741.51,2745.14,12829264
2018-10-08,2731.92,2732.59,2643.91,2646.16,15595345
2018-10-09,2646.23,2671.57,2614.88,2667.72,15451001
2018-10-10,2668.75,2678.28,2554.08,2554.11,18385503
2018-10-11,2506.06,2590.72,2494.88,2547.58,24655215
2018-10-12,2573.65,2613.08,2567.57,2584.97,18861263
2018-10-15,2575.74,2592.26,2556.39,2588.33,10920567
2018-10-16,2594.14,2680.21,2592.78,2678.41,13947487
2018-10-17,2692.48,2733.15,2675.2,2686.89,14840823
2018-10-18,2688.17,2707.12,2659.34,2659.34,14985605
2018-10-19,2661.88,2687.28,2633.49,2650.3,13536589
2018-10-22,2658.57,2674.09,2629.26,2640.55,8296627
2018-10-23,2621.25,2621.25,2541.54,2550.31,14916024
2018-10-24,2555.56,2584.22,2530.54,2531.8,13219624
2018-10-25,2518.52,2557.4,2486.07,2552.44,13955634
2018-10-26,2539.29,2539.69,2470.93,2508.49,14310536
2018-10-29,2514.84,2586.38,2514.29,2552.85,12097951
2018-10-30,2562.42,2587.49,2532.69,2571.15,19714007
2018-10-31,2593.44,2655.57,2593.44,2637.84,22267436
2018-11-01,2638.56,2673.86,2630.99,2670.34,17155868
2018-11-02,2689.62,2722.35,2663.97,2668.37,19195148
2018-11-05,2666.55,2675.87,2637.2,2647.76,13681796
2018-11-06,2657.34,2669.59,2636.83,2656.4,14045092
2018-11-07,2663.94,2695.68,2662.32,2687.24,12072559
2018-11-08,2697.23,2715.32,2662.83,2670.9,14974142
2018-11-09,2661.67,2675.54,2640.92,2665.94,27195033
2018-11-12,2675.94,2691.98,2566.79,2567.19,15560128
2018-11-13,2574.04,2612.04,2568.17,2607.37,19140573
2018-11-14,2592.16,2630.67,2543,2591.33,16994214
2018-11-15,2598.85,2610.73,2544.44,2571.47,15465404
2018-11-16,2581.71,2600.49,2548.19,2569.53,15210047
2018-11-19,2575.75,2601.93,2524.96,2526.7,13536391
2018-11-20,2512.11,2512.23,2434.57,2479.84,20155330
2018-11-21,2494.46,2529.76,2487.82,2525.82,15078153
2018-11-22,2521.76,2522.05,2498.25,2503.26,8916046
2018-11-23,2501.43,2539.21,2498.48,2536.65,8637318
2018-11-26,2548.26,2574.92,2541.08,2572.84,11472273
2018-11-27,2575.99,2584.64,2539.16,2561.36,12477358
2018-11-28,2567.77,2586.25,2564.09,2567.23,12106744
2018-11-29,2581.48,2625.6,2581.48,2605.16,11927070
2018-11-30,2611.27,2613.68,2582.7,2591.01,13350129
2018-12-03,2641.59,2672.35,2641.39,2646.32,13682900
2018-12-04,2640.49,2645.26,2618.3,2618.3,12742554
2018-12-05,2596.9,2597.53,2571.71,2574.66,14640981
2018-12-06,2551.21,2552.05,2496.93,2505.35,16342801
2018-12-07,2523.56,2558.89,2516.63,2516.63,11939803
2018-12-10,2500.03,2510.46,2476.19,2481.11,14943355
2018-12-11,2499.92,2551.64,2499.92,2522.81,14564347
2018-12-12,2532.71,2569.94,2521.63,2563.96,11624330
2018-12-13,2567.33,2576.19,2538.92,2547.23,10156772
2018-12-14,2530.85,2530.85,2496.88,2519.83,11271228
2018-12-17,2517.73,2520.69,2474.59,2497.95,10155507
2018-12-18,2489.45,2501.63,2466.28,2480.06,13005096
2018-12-19,2475.68,2503.26,2470.64,2495.86,12665436
2018-12-20,2467.32,2475.62,2431.99,2432.79,11829772
2018-12-21,2423.8,2443.44,2417.53,2431.16,21828509
2018-12-27,2436.06,2458.57,2375.59,2400.28,13679561
2018-12-28,2411.92,2455.25,2410.7,2450.18,6716429
2019-01-02,2447.21,2475.05,2415.98,2464.49,10146879
2019-01-03,2445.66,2445.66,2386.06,2392.6,13848165
2019-01-04,2411.58,2473.17,2409.82,2469.78,12856004
2019-01-07,2486.88,2512.73,2482.7,2511.72,11683258
2019-01-08,2511.97,2542.65,2494.77,2519.1,14542945
2019-01-09,2535.18,2564.39,2534.2,2547.67,15765685
2019-01-10,2532.21,2536.8,2512.44,2530.65,12147081
2019-01-11,2535.25,2541.15,2513.37,2516.96,12859859
2019-01-14,2497.93,2499.7,2473.37,2478.06,10381302
2019-01-15,2494.17,2511.58,2480.62,2502.21,12620846
2019-01-16,2509.48,2526.62,2502.06,2520.02,10413237
2019-01-17,2510.47,2522.74,2498.86,2517.03,10973992
2019-01-18,2530.94,2581.51,2530.93,2579.89,11927440
2019-01-21,2583.87,2599.89,2574.36,2590.49,9305388
2019-01-22,2588.07,2603.09,2564.82,2577.43,9648626
2019-01-23,2563.19,2604.54,2549.68,2593.01,11430130
2019-01-24,2598.05,2632.78,2596.98,2624.41,18679243
2019-01-25,2643.79,2664.59,2642.05,2650.3,16133204
2019-01-28,2646.99,2660.49,2616.56,2624.4,13143238
2019-01-29,2625.08,2644.4,2608.87,2632.46,11139485
2019-01-30,2634.51,2644.88,2550.43,2591.81,15300036
2019-01-31,2601.99,2620.98,2568.69,2587.66,17533380
2019-02-01,2593.64,2616.4,2493.72,2516.5,19035293
2019-02-04,2515.56,2569.56,2514.39,2557.13,16567004
2019-02-05,2558.46,2611.45,2558.45,2611.45,13070716
2019-02-06,2620.6,2633.43,2600.36,2621.7,12644113
2019-02-07,2612.54,2616.91,2534.79,2535.33,19031826
2019-02-08,2527.52,2547.55,2455.17,2482.94,22817758
2019-02-11,2492.23,2525.57,2492.12,2519.85,13050876
2019-02-12,2539.08,2561.07,2530.87,2537.72,12995728
2019-02-13,2548.8,2565.46,2541.11,2548.64,12531306
2019-02-14,2560.78,2586.15,2559.02,2564.02,15144242
2019-02-15,2561.6,2591.66,2548.16,2583.97,13078896
2019-02-18,2586.06,2625.01,2585.26,2622.15,10837971
2019-02-19,2621.21,2653.8,2619.92,2633.62,11262692
2019-02-20,2635,2645.01,2608.49,2615.62,15845558
2019-02-21,2621.73,2625.81,2591.66,2601.85,14357344
2019-02-22,2609.35,2620.27,2601.76,2615.75,13509585
2019-02-25,2620.5,2639.64,2620.3,2623.99,11162111
2019-02-26,2620.94,2621.1,2603.25,2617.55,15589914
2019-02-27,2612.98,2613.88,2586.5,2592.11,11905861
2019-02-28,2581.76,2602.38,2566.48,2601.93,18266278
2019-03-01,2614.09,2642.69,2614.09,2637.52,15983601
2019-03-04,2651.03,2663.52,2648.82,2649.06,10897130
2019-03-05,2648.64,2662.27,2636.73,2660.92,12472779
2019-03-06,2658.56,2664.29,2641.44,2643.25,10919735
2019-03-07,2638.25,2640.72,2613.06,2624.87,12633535
2019-03-08,2614.59,2630.16,2598.3,2626.86,11412892
2019-03-11,2636.33,2668.78,2634.43,2668.33,12130881
2019-03-12,2678.45,2683.84,2644.06,2656.08,12704921
2019-03-13,2656.55,2656.55,2635.08,2653.28,10981406
2019-03-14,2658.36,2664.62,2644.61,2652.49,11998529
2019-03-15,2656.6,2667.79,2635.64,2666.96,23050649
2019-03-18,2678.02,2681.79,2655.31,2662.43,4328384
2019-03-19,2665.97,2709.94,2665.97,2704.97,14046628
2019-03-20,2703.07,2723.45,2678.91,2678.91,13370806
2019-03-21,2675.52,2682.27,2653.69,2674.24,12261226
2019-03-22,2682.22,2706.61,2641.51,2641.57,12770058
2019-03-25,2624.03,2643.96,2607.94,2627.39,10913194
2019-03-26,2637.76,2729.69,2627.44,2721.42,16158225
2019-03-27,2730.83,2733.04,2671.73,2687.14,14773619
2019-03-28,2682.82,2693.55,2668.3,2673.93,18234759
2019-03-29,2669.68,2677.12,2649.5,2671.68,17421784
2019-04-01,2687.39,2721.27,2687.39,2715.83,16622362
2019-04-02,2722.06,2726.73,2708.59,2719.87,14741867
2019-04-03,2735.63,2774.51,2735.63,2772.29,18015755
2019-04-04,2770.46,2777.99,2763.78,2766.2,12553380
2019-04-05,2761.83,2778.14,2761.71,2776.81,10776118
2019-04-08,2773.21,2773.21,2757.23,2767.15,10178535
2019-04-09,2758.06,2770.63,2739.68,2741.68,11612313
2019-04-10,2739.95,2754.04,2735.77,2741.73,15950138
2019-04-11,2743.57,2748.34,2723.96,2741.83,13979590
2019-04-12,2744.11,2761.67,2735.15,2760.69,14758367
2019-04-15,2764.93,2790.64,2762.77,2789.92,12011096
2019-04-16,2796.98,2817.58,2796.98,2816.58,10991179
2019-04-17,2815.47,2831.36,2803.05,2813.09,12510664
2019-04-18,2803.86,2819.55,2781.13,2802.8,13836957
2019-04-23,2806.47,2835.63,2782.76,2834.41,13737211
2019-04-24,2832.54,2913.33,2831.91,2895.61,17656400
2019-04-25,2909.67,2911.3,2865.27,2877.71,13641890
2019-04-26,2877.78,2904.03,2874.33,2897.44,9997379
2019-04-29,2897.47,2915.85,2895.43,2912.32,9319340
2019-04-30,2905.31,2922.54,2904.15,2911.57,13318026
2019-05-02,2909.85,2914.62,2878.82,2886.18,12581809
2019-05-03,2882.82,2893.63,2875.5,2888.54,12501714
2019-05-06,2843.69,2852.6,2818.29,2850.44,10500367
2019-05-07,2862.94,2884.73,2823.34,2835.49,13344325
2019-05-08,2828.46,2871.28,2826.83,2867.62,13552271
2019-05-09,2859.41,2861.71,2789.29,2791.64,15065951
2019-05-10,2812.81,2833.99,2810.21,2816.03,22677811
2019-05-13,2817.08,2818.1,2739.73,2744.67,16896221
2019-05-14,2747.23,2811.63,2747.23,2811.29,15186051
2019-05-15,2824.59,2828.88,2777.74,2824.71,17537089
2019-05-16,2822.41,2882.98,2818.27,2881.91,15247237
2019-05-17,2873.33,2877.65,2848.42,2867.2,12988737
2019-05-20,2863.86,2868.56,2826.11,2838.95,13048631
2019-05-21,2846.67,2882.44,2846.67,2872.44,16627511
2019-05-22,2869.51,2918.31,2869.51,2913.05,17266486
2019-05-23,2895.63,2898.12,2841.41,2841.47,14841378
2019-05-24,2853.54,2870.22,2842.18,2844.87,11127495
2019-05-27,2852.68,2876.26,2852.68,2863.47,9108216
2019-05-28,2861.61,2875.29,2856.58,2872.79,42846173
2019-05-29,2850.84,2851.32,2781.48,2781.67,18156513
2019-05-30,2780.48,2810.57,2779.54,2808.2,8911722
2019-05-31,2794.15,2794.15,2710.99,2748.48,17292533
2019-06-03,2741.82,2750.14,2710.67,2745.33,12193844
2019-06-04,2736.29,2749.02,2707.62,2743.23,12350286
2019-06-05,2752.73,2790.69,2748.87,2772.92,12281435
2019-06-06,2777.41,2792.01,2744.56,2760.67,10684300
2019-06-07,2769.74,2797.25,2765.36,2787.09,10109484
2019-06-11,2797.07,2840.3,2797.03,2821.98,11851130
2019-06-12,2808.15,2829.18,2803.13,2823.43,10553148
2019-06-13,2827.57,2865.54,2827.31,2846.75,16262275
2019-06-14,2840.56,2840.6,2787.18,2794.12,14816224
2019-06-17,2802.66,2806.59,2783,2794.14,13045102
2019-06-18,2797.71,2846.41,2760.99,2843.84,19013838
2019-06-19,2845.29,2847.62,2826.9,2838.02,13423690
2019-06-20,2851.94,2882.22,2851.94,2859.09,13705652
2019-06-21,2856.45,2861.89,2841.09,2844.55,27629513
2019-06-24,2846,2866.69,2845.42,2852.36,10567334
2019-06-25,2849.38,2856.46,2839.49,2839.77,13368757
2019-06-26,2835.87,2839.1,2812.71,2816.94,9832583
2019-06-27,2825.43,2842.22,2820.13,2836.35,9379064
2019-06-28,2837.61,2876.49,2837.61,2875.6,11197294
2019-07-01,2899.08,2943.92,2898.88,2917.47,13047250
2019-07-02,2925.51,2927.2,2905.03,2914.84,9833423
2019-07-03,2916.47,2943.42,2911.66,2940.91,11162070
2019-07-04,2948.05,2952.65,2926.38,2944.3,8345821
2019-07-05,2945.95,2954.04,2913.16,2924.89,8875031
2019-07-08,2917.28,2931.82,2910.07,2917.8,9674001
2019-07-09,2915.12,2916.23,2887.53,2897.64,11724671
2019-07-10,2899.1,2922.79,2885.5,2903.54,12013475
2019-07-11,2907.41,2914.11,2870.68,2877.14,16639179
2019-07-12,2867.51,2869.2,2858.35,2863,12296998
2019-07-15,2869.91,2905.26,2868.73,2903.99,11617820
2019-07-16,2906.8,2911.98,2888.54,2894.21,9492308
2019-07-17,2896.84,2898.94,2872.38,2876.64,13252314
2019-07-18,2866.65,2868.96,2829.9,2838.8,11913637
2019-07-19,2845.24,2878.34,2845.24,2866.58,11103757
2019-07-22,2866.36,2896.28,2862.11,2894.01,13755253
2019-07-23,2903.96,2924.25,2900.06,2912.46,12075486
2019-07-24,2924.42,2947.09,2918.86,2946.72,17960683
2019-07-25,2955.05,2957.45,2902.91,2908.05,22375900
2019-07-26,2914.55,2946.63,2914.55,2945.91,13491362
2019-07-29,2948.79,2971.04,2944.39,2945.6,12365358
2019-07-30,2948.2,2951.51,2882.11,2892.07,14175377
2019-07-31,2897.28,2925.68,2891.1,2915.61,15073449
2019-08-01,2910.78,2944.1,2905.38,2943.71,12474097
2019-08-02,2919.77,2919.77,2856.59,2856.59,14618708
2019-08-05,2835.36,2837.26,2767.45,2774.49,14412761
2019-08-06,2776.05,2811.24,2772.34,2773.16,13384962
2019-08-07,2785.56,2813.74,2758.56,2788.68,13514796
2019-08-08,2808.63,2829.08,2805.47,2829.08,10016759
2019-08-09,2829.05,2847.07,2781.89,2784.83,12499987
2019-08-12,2795.12,2821.41,2756.92,2758.99,10481504
2019-08-13,2754.41,2794.04,2725.14,2772.42,16618374
2019-08-14,2779.26,2783.08,2693.39,2696.67,15723437
2019-08-15,2698.14,2705.6,2605.41,2643.04,24656014
2019-08-16,2653.57,2705.54,2653.26,2703.26,17101290
2019-08-19,2713.92,2758.31,2713.92,2752.05,12776648
2019-08-20,2751.26,2770.03,2732.61,2732.61,8755748
2019-08-21,2736.26,2783.57,2736.26,2783.55,10632273
2019-08-22,2778.92,2789.17,2748.45,2748.82,12707663
2019-08-23,2762.96,2779.41,2720.5,2720.5,11882981
2019-08-26,2708.13,2734.6,2684.4,2719.99,8722137
2019-08-27,2723.07,2749.77,2708.2,2745.78,11262034
2019-08-28,2745.21,2745.21,2703.73,2727.74,10831284
2019-08-29,2726.87,2767.2,2720.11,2761.09,8989898
2019-08-30,2765.84,2796.56,2764.88,2785.22,10442974
2019-09-02,2782.4,2790.41,2772.27,2779.31,9450181
2019-09-03,2776.51,2778.03,2755.42,2767.03,9904507
2019-09-04,2780.01,2811.05,2780.01,2799.15,10275807
2019-09-05,2814.58,2846.18,2814.07,2845.97,14050605
2019-09-06,2851.42,2871.56,2846.57,2861.9,16219918
2019-09-09,2868.11,2883.26,2858.8,2864.04,12973113
2019-09-10,2864,2864.12,2802.15,2823.8,16506011
2019-09-11,2832.79,2863.05,2832.79,2859.42,13938243
2019-09-12,2868.87,2885.26,2843.94,2868.24,15600080
2019-09-13,2873.28,2877.98,2861.57,2872.07,12465239
2019-09-16,2861.3,2880.77,2849.01,2874.5,12426372
2019-09-17,2870.87,2881.09,2851.73,2879.87,11468521
2019-09-18,2881.84,2899.31,2879.26,2895.31,11522241
2019-09-19,2897.21,2903.73,2881.54,2893.96,14376029
2019-09-20,2896.36,2897.43,2864.19,2868.59,20717464
2019-09-23,2864.35,2864.58,2821.16,2828.07,12156898
2019-09-24,2830.13,2855.67,2829.67,2843.21,10223538
2019-09-25,2829.58,2830.47,2773.69,2794.09,12828053
2019-09-26,2796.99,2825.18,2796.99,2815.63,9927379
2019-09-27,2818.12,2826.17,2801.82,2822.69,9656058
2019-09-30,2819.63,2822.21,2798.23,2814.36,8806234
2019-10-01,2822.74,2842.75,2785.37,2790.72,13471459
2019-10-02,2788.5,2788.5,2720.48,2720.57,13841389
2019-10-04,2728.73,2770.98,2723.99,2770,16467142
2019-10-07,2772.8,2786.94,2761.86,2785.17,9758818
2019-10-08,2790.26,2796.58,2689.87,2695.84,18533945
2019-10-09,2695.91,2731.08,2681.1,2730.34,13385783
2019-10-10,2728.02,2734.49,2699.21,2725.11,14780209
2019-10-11,2731.02,2802.26,2729.16,2802.26,15046216
2019-10-14,2798.39,2806.19,2774.55,2803.98,9808108
2019-10-15,2815.17,2821.69,2756.68,2805.82,22410615
2019-10-16,2802.52,2810.07,2780.57,2801.74,15934682
2019-10-17,2799.82,2822.23,2789.95,2801.15,15839531
2019-10-18,2801.02,2811.47,2776.08,2778.43,15465936
2019-10-21,2782.38,2838.67,2782.38,2835.99,13577436
2019-10-22,2844.86,2848.08,2825.9,2828.72,12923072
2019-10-23,2823.54,2823.54,2787.03,2808.94,14083191
2019-10-24,2817.44,2835.55,2801.24,2833.82,18850394
2019-10-25,2834.13,2836.49,2794.88,2814.25,23410124
2019-10-28,2813.7,2827.65,2806,2823.15,15084429
2019-10-29,2823,2824.74,2801.96,2809.85,13405961
2019-10-30,2806.4,2816.63,2788.98,2811.46,13872148
2019-10-31,2817.17,2825.74,2784.51,2796.5,15717856
2019-11-01,2798.18,2833.41,2798.13,2829.87,11262899
2019-11-04,2838.31,2890.15,2834.55,2884.26,16589359
2019-11-05,2888.85,2901.91,2876.81,2901.33,16733506
2019-11-06,2902.52,2907.24,2882.08,2907.24,16551521
2019-11-07,2912.38,2933.44,2907.17,2933.38,19703376
2019-11-08,2927.66,2927.73,2906.26,2921.44,19336012
2019-11-11,2919.4,2935.8,2908.93,2928.35,14744611
2019-11-12,2931.6,2963.85,2930.71,2949.66,16249118
2019-11-13,2947.21,2965.1,2925.39,2962.29,13294975
2019-11-14,2958.34,2994.17,2957.56,2977.09,16795026
2019-11-15,2977.13,2998.92,2977.13,2998.92,13604828
2019-11-18,3001.36,3034.53,2998.7,3019.01,14890944
2019-11-19,3017.05,3047.63,3013.74,3019.98,11908957
2019-11-20,3012.62,3012.62,2982.93,3005.29,13596995
2019-11-21,2990.59,3000.97,2967.22,2994.4,12607434
2019-11-22,2996.01,3020.99,2994.92,3011.91,12580722
2019-11-25,3023.97,3048.76,3022.13,3046,11218008
2019-11-26,3050.05,3066.14,3037.42,3061.25,19905658
2019-11-27,3068.93,3073.25,3051.05,3066.76,11247082
2019-11-28,3061.89,3062.8,3045.84,3053.72,7373731
2019-11-29,3045.85,3080.25,3036.93,3066.61,11507161
2019-12-02,3069.95,3081.24,2991.12,2992.02,17467354
2019-12-03,3005.75,3032.13,2989.51,3005.13,14805946
2019-12-04,3007.46,3043.64,3007.08,3041.98,13901142
2019-12-05,3046.6,3057.65,3034.87,3037.12,11631317
2019-12-06,3045.01,3057.3,3027.92,3054.96,10881433
2019-12-09,3053.09,3058.88,3043.39,3053.18,11927541
2019-12-10,3050.55,3050.58,2997.68,3028.04,16503639
2019-12-11,3026.12,3029.05,3006.4,3026.17,20325366
2019-12-12,3027.36,3057.32,3026.01,3040.06,16925905
2019-12-13,3054.89,3071.83,3036.42,3049.4,16409535
2019-12-16,3054.22,3092.96,3054.19,3087.19,12781471
2019-12-17,3082.89,3083.95,3052.59,3060.98,14318754
2019-12-18,3059.39,3060.58,3031.38,3032.44,13450091
2019-12-19,3038.74,3046.27,3021.92,3046.27,14404941
2019-12-20,3049.16,3064.74,3044.82,3050.71,22951933
2019-12-23,3048.99,3064.65,3048.99,3057.55,8966924
2019-12-27,3060.81,3069.84,3020.28,3035.28,10930624
2019-12-30,3036.64,3038.25,3014.33,3014.94,7124700
2020-01-02,3021.8,3075,3020.55,3063.44,16112411
2020-01-03,3056.31,3056.47,3010.91,3035.69,11824018
2020-01-06,3016.29,3016.52,2953.94,3001.2,13454226
2020-01-07,3008.64,3053.63,3008.64,3036.83,14230620
2020-01-08,3023.62,3048.3,2999.77,3044.26,12166793
2020-01-09,3064.82,3106.74,3064.82,3095.28,19539733
2020-01-10,3104.03,3116.92,3100.06,3105.16,12406429
2020-01-13,3108.65,3135.92,3089.11,3093.77,14564282
2020-01-14,3096.19,3102.66,3075,3099.05,13032629
2020-01-15,3097.62,3115,3092.26,3103.57,14006310
2020-01-16,3115.06,3144.52,3112.11,3129.61,15916905
2020-01-17,3139.4,3161.41,3126.8,3152.54,14369117
2020-01-20,3157.64,3178.09,3156.15,3172.72,10398723
2020-01-21,3158.66,3170.25,3136,3170.25,10676969
2020-01-22,3182.36,3185.19,3163.86,3179.83,11309624
2020-01-23,3174.3,3190.43,3149.94,3170.33,13198244
2020-01-24,3178.44,3237.36,3178.44,3225.97,13185899
2020-01-27,3197.16,3197.62,3126,3133.87,13623716
2020-01-28,3146.28,3160.22,3106.18,3151.57,14456565
2020-01-29,3155.54,3170.91,3149.18,3157.65,15961899
2020-01-30,3134.05,3137.89,3097.95,3105.56,12653077
2020-01-31,3111.39,3121.42,3061.47,3061.72,14583141
2020-02-03,3061.3,3072.53,3036.91,3065.66,13468723
2020-02-04,3078.1,3124.76,3078.1,3124.76,13272732
2020-02-05,3124.2,3213.44,3121.3,3194.75,23437062
2020-02-06,3206.24,3221.32,3186.01,3207.86,17227882
2020-02-07,3202.56,3206.22,3171.82,3179.21,12662875
2020-02-10,3179.44,3182.38,3156.57,3182.38,12226329
2020-02-11,3193.02,3253.37,3193.02,3250.83,15198581
2020-02-12,3254.43,3270.96,3253.76,3270,14416066
2020-02-13,3259.17,3280.44,3222.79,3279.73,20301017
2020-02-14,3286.41,3291.75,3257.53,3265.31,14895034
2020-02-17,3268.24,3273.16,3247.4,3261.48,10419634
2020-02-18,3246.89,3248.94,3220.53,3234.62,13276725
2020-02-19,3243.92,3295.94,3243.84,3295.94,15050920
2020-02-20,3298.85,3302.94,3264.28,3264.28,13864860
2020-02-21,3253.57,3277.05,3219.32,3237.15,15955370
2020-02-24,3125.19,3128.86,3080.2,3114.68,22908300
2020-02-25,3132.26,3160.12,3049.23,3052.02,20632643
2020-02-26,3027.09,3063.65,2910.84,3043.45,29475030
2020-02-27,3005.9,3006.65,2897.08,2942.21,24744714
2020-02-28,2851.85,2862.58,2781.08,2848.71,35626206
2020-03-02,2909.73,2932.67,2794.45,2857.55,23017684
2020-03-03,2891.67,3003.76,2891.23,2942.67,32413954
2020-03-04,2946.57,2978.04,2923.54,2950.92,22881194
2020-03-05,2972.31,2987.55,2894.59,2912,22509295
2020-03-06,2858.64,2873.22,2792.76,2824.54,22120762
2020-03-09,2673.63,2708.17,2613.35,2636.5,30836251
2020-03-10,2655.07,2738.92,2614.09,2623.67,27280000
2020-03-11,2646.91,2675.95,2600.75,2608.45,25064082
2020-03-12,2479.37,2479.46,2317.18,2320.98,40562791
2020-03-13,2351.53,2533.59,2331.87,2360.54,41349572
2020-03-16,2267.63,2317.09,2128.29,2286.73,38689374
2020-03-17,2333.73,2374,2192.24,2295.85,25920967
2020-03-18,2277.16,2278.79,2194.7,2202.23,33752244
2020-03-19,2205.54,2285.96,2171.31,2273.21,28495873
2020-03-20,2330.85,2399.04,2321.37,2349.03,34534832
2020-03-23,2297.72,2369.89,2241.08,2316.88,21262860
2020-03-24,2371.59,2491.41,2371.59,2491.41,25756450
2020-03-25,2525.04,2606.45,2462.06,2543.12,23752435
2020-03-26,2520.11,2592.21,2483.56,2592.21,25308859
2020-03-27,2572.95,2572.95,2493.58,2506.46,17496023
2020-03-30,2521.3,2572.55,2475.94,2572.06,14461374
2020-03-31,2600.81,2644.86,2567.54,2597.98,23075235
2020-04-01,2572.83,2572.83,2508.51,2537.61,15554271
2020-04-02,2550.03,2563.43,2502.82,2563.43,13924589
2020-04-03,2560.21,2582.5,2554.27,2561.99,14347667
2020-04-06,2601.79,2670.31,2601.73,2662.88,12902446
2020-04-07,2703.86,2758.55,2677.89,2698.06,15955113
2020-04-08,2697.5,2746.94,2689.87,2746.09,13289598
2020-04-09,2765.53,2805.3,2752.93,2789.77,13914590
2020-04-14,2827.14,2899.55,2827.14,2879.94,14910539
2020-04-15,2886.4,2889.94,2788.41,2793.8,13241294
2020-04-16,2806.41,2849.65,2801.82,2816.65,13700750
2020-04-17,2861.08,2884.76,2851.98,2871.08,15799563
2020-04-20,2880.83,2907.45,2849.36,2906.5,10410385
2020-04-21,2894.66,2896.86,2841.82,2853.61,14092445
2020-04-22,2854.59,2899.76,2854.59,2899.54,11394753
2020-04-23,2906.92,2962.76,2903.89,2949.97,13927841
2020-04-24,2916.39,2922.41,2885.84,2886.4,11808541
2020-04-27,2921.69,2962.11,2888.05,2932.13,12856003
2020-04-28,2936.69,2942.8,2841.03,2854.32,27551068
2020-04-29,2862.13,2879.7,2823.58,2879.7,20544896
2020-04-30,2890.28,2915.87,2848.66,2854.65,19581400
2020-05-04,2814.98,2814.98,2761.71,2794.65,17506623
2020-05-05,2812.41,2882.58,2812.41,2881.8,16229203
2020-05-06,2882.79,2902.67,2880.01,2885.74,18845426
2020-05-07,2898.92,2950.59,2898.58,2949.03,14310743
2020-05-08,2966.43,2994.87,2966.43,2982.99,13264546
2020-05-11,2998.1,3027.96,2965.62,2987.38,14617214
2020-05-12,2981.4,3026.45,2971.01,3003.51,15227836
2020-05-13,2988.47,3008.29,2960.38,2987.48,16107982
2020-05-14,2964.31,2964.65,2900.78,2914.45,16070512
2020-05-15,2930.9,2965.1,2894.16,2919.35,17200002
2020-05-18,2955.71,3035.4,2955.48,3035.4,15865835
2020-05-19,3057.62,3062.93,3008.07,3049.48,16273506
2020-05-20,3050.39,3108.28,3037.38,3104.79,14309981
2020-05-21,3087.26,3102.8,3067.38,3068.89,10523596
2020-05-22,3038.83,3093.22,3032.15,3088.18,10851622
2020-05-25,3107.94,3156.99,3105.09,3155.21,7991654
2020-05-26,3172.43,3189.41,3148.71,3174.25,13718084
2020-05-27,3175.88,3175.88,3094.16,3109.38,19338287
2020-05-28,3119.14,3176.67,3119.14,3172.96,19044244
2020-05-29,3152.47,3204.12,3140.85,3185.72,33183963
2020-06-02,3212.43,3252.82,3197.73,3211.26,16218213
2020-06-03,3220.57,3265.58,3215.76,3263.47,15941386
2020-06-04,3252.14,3267.11,3227.12,3246.68,15007724
2020-06-05,3249.63,3255.98,3209.91,3250.99,16882077
2020-06-08,3224.6,3226.99,3164.66,3193.24,16050063
2020-06-09,3197.22,3211.82,3155.45,3162.15,19290903
2020-06-10,3174.53,3192.03,3136.87,3154.48,13219434
2020-06-11,3124.75,3124.75,3077.75,3079.51,14103185
2020-06-12,3063.48,3105.44,3038.87,3069.17,13296076
2020-06-15,3032.09,3084.89,2988.18,3080.12,12278034
2020-06-16,3109.11,3171.57,3109.11,3159.59,13679201
2020-06-17,3156.64,3212.51,3154.5,3204.48,13068932
2020-06-18,3203.92,3221.34,2984.54,3012.21,49978507
2020-06-19,3022.3,3025.9,2970.77,3006.64,63955799
2020-06-22,2987.4,2987.4,2939.27,2952.6,30876203
2020-06-23,2965.01,3014.74,2963.81,3000.95,26713271
2020-06-24,2996.89,3008.88,2928.34,2928.34,28509470
2020-06-25,2925.04,2943.67,2900.68,2929.82,55458938
2020-06-26,2939.02,2955.7,2909.67,2911.83,51616310
2020-06-29,2904.66,2930.51,2877.33,2897.93,50066037
2020-06-30,2910.87,2958.06,2910.87,2953.65,54575252
2020-07-01,2947.26,2962.63,2918.9,2962.48,22426790
2020-07-02,2969.51,3000.17,2947.93,2999.65,27699928
2020-07-03,3001.85,3025.23,2995.37,3003.45,13649041
2020-07-06,3030.5,3049.21,3008.36,3041.57,17470487
2020-07-07,3027.53,3032.35,2994.45,3031.69,23668144
2020-07-08,3022.65,3048.75,3014.26,3020.01,16925115
2020-07-09,3033.58,3081.54,3033.58,3042.99,20043399
2020-07-10,3042.79,3077.32,3038.67,3049.87,14097672
2020-07-13,3069.32,3098.28,3052.85,3098.28,11573157
2020-07-14,3078.08,3078.62,3001.02,3026.3,12390693
2020-07-15,3045.38,3078.28,3045.38,3073.37,11844346
2020-07-16,3065.5,3097.12,3057.29,3086.1,15646582
2020-07-17,3099.31,3103.13,3086.21,3098.57,11968231
2020-07-20,3096.41,3155.3,3090.68,3152.3,14322322
2020-07-21,3167.18,3188.64,3136.39,3136.59,15765754
2020-07-22,3136.99,3176.57,3134.08,3171.85,12924247
2020-07-23,3176.9,3177.46,3142.08,3154.59,11877984
2020-07-24,3140.58,3140.58,3038.79,3048.92,12126551
2020-07-27,3051.2,3076.33,3043.81,3066.8,15943212
2020-07-28,3077.39,3085.93,3040.93,3052.65,10027370
2020-07-29,3046.88,3074.91,3039.64,3074.89,17394231
2020-07-30,3074.36,3075.12,2965.29,2992.58,16159446
2020-07-31,2995.89,3050.43,2995.89,3005,13198386
2020-08-03,3012.92,3069.67,3012.33,3056.43,11779100
2020-08-04,3063.52,3087.2,3019.2,3020.24,10125096
2020-08-05,3032.14,3043.64,3008.44,3017.26,13507365
2020-08-06,3022.63,3049.48,2993.67,2998.2,10146174
2020-08-07,3001.15,3057.99,2999.54,3057.16,8642907
2020-08-10,3061.3,3062,3021.44,3028.24,8484706
2020-08-11,3042.4,3084.78,3035.01,3081.28,11719385
2020-08-12,3074.1,3104.34,3055.23,3104.32,15827935
2020-08-13,3098,3127.36,3091.88,3123,18557248
2020-08-14,3118.52,3120.79,3074.07,3080.4,13506317
2020-08-17,3083.16,3112.61,3069.31,3107.66,12062030
2020-08-18,3104.56,3125.4,3085.79,3093.14,17141701
2020-08-19,3089.78,3122.7,3085.98,3111.13,9668074
2020-08-20,3099.61,3099.61,3075.41,3083.28,9578287
2020-08-21,3086.44,3102.28,3053.94,3087.59,14745010
2020-08-24,3098.38,3150.13,3098.38,3117.56,9400735
2020-08-25,3126.91,3144.98,3126.91,3131.55,8306087
2020-08-26,3127.6,3172.26,3124.33,3172.26,11161665
2020-08-27,3175.4,3183.93,3118.38,3129.21,9548806
2020-08-28,3133.76,3134.98,3085.91,3109.49,12559529
2020-08-31,3121.81,3137.21,3103.02,3110.14,13468154
2020-09-01,3121.44,3156.2,3108.41,3115.76,12312545
2020-09-02,3130.17,3187.76,3130.17,3174.25,27434918
2020-09-03,3184.83,3198.05,3035.66,3042.34,22292098
2020-09-04,3034.83,3078.77,2960.83,2984.66,14247748
2020-09-07,2997.24,3074.73,2997.24,3074.45,7881110
2020-09-08,3079.47,3084.83,2982.94,3024.02,10686102
2020-09-09,3020.45,3102.6,3017.87,3091.18,11046117
2020-09-10,3098.47,3104.53,3065.39,3073.57,8099886
2020-09-11,3073.01,3088.5,3051.83,3068.34,10028438
2020-09-14,3080.09,3103.84,3077.38,3090.55,7182447
2020-09-15,3096.97,3107.3,3078.77,3092.95,10285231
2020-09-16,3100,3127.74,3099.9,3117.23,8542231
2020-09-17,3104.84,3110.04,3070.67,3100.83,6541744
2020-09-18,3101.42,3147.4,3100.83,3118.02,18731111
2020-09-21,3112.07,3115.27,2977.8,2995.45,18767782
2020-09-22,3004.69,3052.29,3004.69,3027.68,11772591
2020-09-23,3043.02,3068.18,3035.23,3040.91,11683546
2020-09-24,3020.79,3020.8,2986.7,3011.2,12603845
2020-09-25,3013.93,3015.52,2958.32,3015.51,11832848
2020-09-28,3032.08,3084.08,3031.9,3068.27,8121074
2020-09-29,3069.34,3087.28,3053.28,3079.51,8861464
2020-09-30,3073.9,3080.79,3046.29,3070.25,11441043
2020-10-01,3081.37,3128.17,3075.07,3114.14,12483272
2020-10-02,3101.59,3101.59,3060.56,3078.82,10551824
2020-10-05,3093.19,3126.47,3093.19,3123.38,9505204
2020-10-06,3132.58,3135.95,3110.47,3110.47,8439903
2020-10-07,3113.01,3116.07,3086.5,3101.19,9943965
2020-10-08,3118.33,3145.84,3115.47,3136.52,10706084
2020-10-09,3144,3174.08,3133.7,3173.89,8822678
2020-10-12,3179.43,3216.34,3171.73,3213.26,8627264
2020-10-13,3209.93,3218.75,3187.37,3196.17,15757557
2020-10-14,3201.2,3230.5,3200.72,3205.55,10014238
2020-10-15,3179.93,3179.93,3119.77,3134.54,10435076
2020-10-16,3143.2,3184.85,3139.99,3161.41,13416685
2020-10-19,3168.21,3181.07,3146.57,3151.98,7632187
2020-10-20,3144.34,3157.37,3107.59,3109.4,11567890
2020-10-21,3113.9,3121.38,3053.28,3062.32,10188375
2020-10-22,3045.58,3061.03,3012.97,3052.11,10391629
2020-10-23,3042.63,3055.9,3024.74,3028.89,10238386
2020-10-26,3010.92,3010.92,2916.46,2920.19,9409253
2020-10-27,2931.25,2946.76,2904.4,2914.46,11345251
2020-10-28,2907.13,2907.44,2817.69,2829.31,16964087
2020-10-29,2826.78,2861.42,2808.98,2835.1,18536792
2020-10-30,2816.78,2840.11,2799.97,2813.38,16262973
2020-11-02,2828.73,2856.69,2819.79,2833.49
2020-11-03,2849.74,2885.96,2846.52,2885.84
2020-11-04,2882.51,2964.38,2869.11,2964.36
2020-11-05,2989.34,3041.6,2989.21,3021.56
2020-11-06,3014.72,3032.23,2987.72,3014.11
2020-11-09,3049,3084.25,2953.63,2974.85
2020-11-10,2976.22,2986.01,2911.88,2940.55
2020-11-11,2943.97,3036.14,2942.8,3028.12
2020-11-12,3027.84,3054.43,3007.08,3027.61
2020-11-13,3023.11,3048.26,3016.87,3040.37
2020-11-16,3057.78,3064.26,3028.99,3029.98
2020-11-17,3026.22,3038.07,3000.14,3000.14
2020-11-18,3002.84,3025.01,3000.07,3016.94
2020-11-19,3008.18,3034.66,3001.93,3033.31
2020-11-20,3034.54,3066.35,3025.76,3066.35
2020-11-23,3078.11,3081,3054.01,3054.04
2020-11-24,3068.14,3074.66,3017.95,3018.53
2020-11-25,3026.26,3057.94,3022.72,3049.68
2020-11-26,3061.42,3093.76,3061.3,3085.48
2020-11-27,3085.72,3128.55,3079.67,3128.52
2020-11-30,3124.3,3188.76,3122.33,3146.59
2020-12-01,3154.88,3162.4,3116.13,3116.13
2020-12-02,3117.36,3125.23,3082.17,3094.61
2020-12-03,3098.48,3110.35,3078.56,3085.33
2020-12-04,3088.14,3117.66,3087.96,3117.66
2020-12-07,3118.38,3128.65,3101.7,3123.55
2020-12-08,3124.25,3140.61,3114.29,3139.42
2020-12-09,3147.4,3155.52,3116.59,3116.67
2020-12-10,3113.52,3125.75,3085.42,3114.43
2020-12-11,3108.76,3126.63,3077.37,3101.63
2020-12-14,3104.34,3121.97,3081.49,3111
2020-12-15,3112.9,3124.39,3095.95,3112.54
2020-12-16,3121.7,3147.03,3120.84,3142.61
2020-12-17,3148,3173.38,3148,3163.24
2020-12-18,3162.49,3207.26,3158.99,3195.99
2020-12-21,3181.8,3183.18,3111.94,3136.29
2020-12-22,3149.01,3182.12,3148.74,3179.7
2020-12-23,3184.12,3200.45,3175.65,3183.97
2020-12-28,3204.88,3225.99,3201.02,3212.32
2020-12-29,3218.97,3245.8,3213.36,3217.97
2020-12-30,3220.85,3234.4,3212.77,3212.77
2021-01-04,3228.81,3262.86,3228.72,3245.46
2021-01-05,3241.37,3267.48,3238.78,3253.79
2021-01-06,3260.3,3263.26,3223.42,3241.29
2021-01-07,3243.38,3256.9,3222.63,3250.57
2021-01-08,3260.88,3306.26,3260.88,3293.58
2021-01-11,3294.06,3303.18,3258.64,3274.16
2021-01-12,3278.07,3285,3265.52,3276.1
2021-01-13,3276.18,3303.35,3266.08,3293.59
2021-01-14,3300.87,3306.6,3285.14,3291.92
2021-01-15,3282.04,3290,3248.45,3262.41
2021-01-18,3258.45,3281,3253.05,3271.44
2021-01-19,3288.2,3318.97,3275.52,3311.64
2021-01-20,3319.96,3360.25,3318.92,3354.42
2021-01-21,3370.93,3388.08,3370.12,3379.88
2021-01-22,3373.37,3375.43,3339.59,3370.58
2021-01-25,3379.14,3395.68,3350.56,3364.93
2021-01-26,3365.05,3401.89,3356.63,3392.36
2021-01-27,3373.41,3432.77,3340.08,3400.21
2021-01-28,3386.59,3410.83,3304.26,3410.48
2021-01-29,3401.3,3403.48,3359.24,3375.67
2021-02-01,3386.21,3425.99,3379.08,3412.17
2021-02-02,3422.19,3479.49,3421.51,3479.49
2021-02-03,3483.65,3509.08,3483.48,3495.76
2021-02-04,3497.33,3520.39,3477.86,3503.43
2021-02-05,3512.18,3528.36,3503.31,3507.04
2021-02-08,3520.43,3543.58,3516.59,3525.63
2021-02-09,3526.5,3533.11,3496.97,3497.91
2021-02-10,3512.69,3512.69,3459.66,3479.1
2021-02-11,3484.34,3538.28,3480.96,3537.37
2021-02-12,3537.4,3548.26,3529.96,3545.37
2021-02-15,3557.81,3581.2,3555.4,3573.24
2021-02-16,3576.06,3605.99,3576.06,3590.41
2021-02-17,3580.5,3580.54,3538.27,3543.89
2021-02-18,3546.96,3559.42,3503.09,3511.24
2021-02-19,3523.35,3531.79,3510.76,3518.56
2021-02-22,3503.89,3503.89,3456.15,3458.87
2021-02-23,3461.26,3461.26,3300.72,3373.57
2021-02-24,3371.89,3395.83,3345.85,3367.31
2021-02-25,3376.1,3408.27,3356.28,3368.22
2021-02-26,3330.78,3364.42,3303.14,3346.4
2021-03-01,3346.4,3402.91,3346.4,3377.56
2021-03-02,3375.11,3404.6,3364.64,3364.64
2021-03-03,3375.39,3381.33,3294.55,3319.55
2021-03-04,3307.67,3307.67,3244.28,3270.58
2021-03-05,3249.82,3270.16,3212.06,3220.26
2021-03-08,3236.2,3260.66,3203.97,3252.04
2021-03-09,3245.9,3331.96,3228.93,3307.49
2021-03-10,3314.16,3334.26,3301.5,3305.79
2021-03-11,3315.87,3371.25,3299.68,3360.18
2021-03-12,3352.45,3357.52,3322.87,3329.44
2021-03-15,3333.07,3360.32,3328.66,3348.5
2021-03-16,3364.91,3403.37,3352.5,3386.27
2021-03-17,3384.37,3391.51,3359.15,3372.79
2021-03-18,3378.29,3430.78,3373.68,3400.06
2021-03-19,3391.24,3408.02,3357.1,3372.76
2021-03-22,3370.59,3407.98,3362.89,3407.01
2021-03-23,3405.96,3439.03,3386.39,3416.11
2021-03-24,3407.82,3431.24,3378.2,3378.2
2021-03-25,3366.94,3366.94,3319.35,3349.82
2021-03-26,3364.98,3385.59,3361.04,3380.89
2021-03-29,3386.68,3404.07,3361.76,3368.64
2021-03-30,3366.58,3375.97,3357.13,3364.94
2021-03-31,3365.64,3403.47,3363.67,3395.04
2021-04-01,3409.28,3444.97,3409.28,3443.66
2021-04-06,3466.09,3484.19,3442.55,3455.84
2021-04-07,3458.59,3460.48,3437.72,3445.07
2021-04-08,3452.41,3481.91,3452.21,3475.45
2021-04-09,3477.93,3486.96,3459.38,3483.12
2021-04-12,3480.85,3491.98,3445.84,3453.75
2021-04-13,3456.2,3496.43,3456.2,3487.03
2021-04-14,3491.53,3515.05,3481.32,3482.8
2021-04-15,3485.89,3523.92,3482.93,3517.24
2021-04-16,3524.18,3533,3509.08,3525.62
2021-04-19,3530.12,3538.97,3509.5,3511.39
2021-04-20,3508.25,3519.83,3459.58,3471.52
2021-04-21,3479.34,3495.7,3456.28,3480.69
2021-04-22,3489.97,3532.98,3489.97,3531.88
2021-04-23,3528.46,3529.32,3493.69,3518.88
2021-04-26,3524.64,3544.51,3516.58,3535.43
2021-04-27,3536.69,3555.38,3526.87,3538.12
2021-04-28,3539.66,3548.33,3507.61,3513.12
2021-04-29,3520.33,3544.22,3481.91,3489.1
2021-04-30,3496.64,3523.8,3489.61,3503.01
2021-05-03,3509.68,3530.01,3497.96,3512.19
2021-05-04,3513.58,3514.3,3393.15,3393.82
2021-05-05,3406.23,3449.66,3405.55,3435.84
2021-05-06,3432.79,3436.17,3372.82,3385.07
2021-05-07,3398.11,3427.58,3380.74,3427.58
2021-05-10,3424.93,3424.93,3356.64,3360.74
2021-05-11,3347.45,3348.7,3241.45,3296.16
2021-05-12,3297.55,3321.12,3262.39,3262.39
2021-05-13,3247.7,3296.99,3213.04,3284.58
2021-05-14,3301.35,3329.05,3285.03,3327.8
2021-05-17,3339.63,3353.14,3325.67,3336.41
2021-05-18,3346.67,3352.59,3317.04,3332.62
2021-05-19,3318.91,3318.91,3273.11,3301.56
2021-05-20,3310.47,3369.49,3310,3369.49
2021-05-21,3373.33,3385.94,3366.74,3368.98
2021-05-25,3382.69,3404.9,3380.68,3397.68
2021-05-26,3405.26,3427.07,3402.26,3404.94
2021-05-27,3400.64,3401.82,3375.93,3381.5
2021-05-28,3385.78,3436.87,3378.59,3425.31
2021-05-31,3425.85,3435.03,3412.09,3412.09
2021-06-01,3422.49,3449.55,3405.99,3412.14
2021-06-02,3411.53,3417.96,3361.89,3363.35
2021-06-03,3369.14,3371.89,3335.56,3354.63
2021-06-04,3356.98,3390.08,3346.66,3387.45
2021-06-07,3387.45,3396.5,3363.11,3391.67
2021-06-08,3388.16,3422,3388.16,3388.94
2021-06-09,3391.57,3414.02,3382.7,3412.99
2021-06-10,3418.11,3443.66,3404.91,3443.42
2021-06-11,3448.94,3483.41,3447.35,3475.38
2021-06-14,3480.24,3518.64,3480.24,3508.4
2021-06-15,3515.55,3532.3,3502.8,3503.14
2021-06-16,3506.01,3512.9,3488.85,3499.03
2021-06-17,3473.43,3507.96,3471.34,3507.96
2021-06-18,3509.6,3523.73,3489.37,3489.37
2021-06-21,3479.71,3493.6,3461.95,3486.12
2021-06-22,3487.3,3514.69,3476.21,3512.74
2021-06-23,3520.7,3520.7,3478.7,3478.7
2021-06-24,3489.2,3551.99,3484.8,3536.81
2021-06-25,3537.17,3564.15,3532.06,3562.98
2021-06-28,3561.29,3590.74,3553.48,3582.22
2021-06-29,3583,3616.51,3583,3605.48
2021-06-30,3609.04,3621,3561.83,3564.07
2021-07-01,3578.64,3583.8,3522.11,3550.51
2021-07-02,3553.43,3573.44,3553.43,3568.77
2021-07-05,3566.64,3570.64,3545.99,3566.86
2021-07-06,3567.73,3604.83,3561.89,3601.93
2021-07-07,3602.99,3656.39,3593.95,3643.8
2021-07-08,3639.5,3639.5,3557.88,3587.43
2021-07-09,3598.31,3620.35,3581.73,3607.16
2021-07-12,3609.03,3662.4,3605.15,3633.88
2021-07-13,3629.37,3646.59,3598.95,3645.77
2021-07-14,3638.03,3647.91,3610.89,3645.23
2021-07-15,3637.01,3638,3602.16,3617.35
2021-07-16,3619.63,3629.87,3601.8,3612.29
2021-07-19,3603.15,3603.15,3525.07,3567.42
2021-07-20,3577.22,3595.64,3554.46,3570.2
2021-07-21,3583.97,3606.14,3564.34,3594.82
2021-07-22,3601.65,3651.16,3598.78,3648.52
2021-07-23,3662.48,3676.71,3649.45,3668.39
2021-07-26,3664.26,3677.81,3635.38,3644.42
2021-07-27,3637.8,3650.35,3615.64,3623.49
2021-07-28,3626.4,3665.59,3626.23,3661.67
2021-07-29,3665.32,3683.53,3663.49,3679.74
2021-07-30,3663.42,3691.68,3630.38,3681.37
2021-08-02,3694.01,3720.63,3671.34,3717.94
2021-08-03,3717.21,3735.57,3695.01,3720.5
2021-08-04,3729.92,3772.6,3729.92,3761.88
2021-08-05,3761.04,3818.5,3760.72,3818.5
2021-08-06,3819.77,3830.49,3777.28,3790.21
2021-08-09,3796.17,3844.58,3796.17,3832.26
2021-08-10,3837.44,3874.26,3837.44,3839.36
2021-08-11,3843.24,3843.92,3810.78,3812.92
2021-08-12,3812.14,3839.04,3789.68,3838.63
2021-08-13,3835.76,3838.09,3817.41,3824.66
2021-08-16,3813.18,3828.53,3799.82,3819.95
2021-08-17,3813.56,3853.83,3806.25,3853.49
2021-08-18,3858.96,3887.52,3858.96,3879.05
2021-08-19,3866.29,3867.75,3792.06,3841.75
2021-08-20,3841.48,3890.13,3817.44,3877.66
2021-08-23,3892.51,3914.1,3885.79,3914
2021-08-24,3925.42,3942.68,3917.91,3929.71
2021-08-25,3924.82,3942.35,3904.33,3909.45
2021-08-26,3899.6,3900.48,3875.05,3884.92
2021-08-27,3881.45,3920.72,3879.51,3919.37
2021-08-30,3924.79,3952,3924.79,3946.76
2021-08-31,3955.66,3969.87,3886.82,3900.62
2021-09-01,3922.44,3955.52,3919.31,3940.9
2021-09-02,3943.15,3968.83,3932.06,3956.12
2021-09-03,3955.5,3955.71,3896.69,3936.26
2021-09-06,3945.61,3974.15,3945.61,3967.92
2021-09-07,3967.82,3990.76,3965.79,3979.11
2021-09-08,3969.45,3969.45,3926.49,3936.19
2021-09-09,3922.66,3950.69,3905.72,3935.1
2021-09-10,3940.66,3958.74,3935.14,3943.32
2021-09-13,3944.11,3952.7,3865.27,3867.38
2021-09-14,3867.34,3927.25,3863.09,3927.25
2021-09-15,3930.24,3936.34,3892.51,3892.51
2021-09-16,3893.53,3904.84,3882.17,3900.97
2021-09-17,3916.48,3952.77,3882.56,3882.56
2021-09-20,3855.31,3855.31,3791.34,3828.07
2021-09-21,3835.21,3914.36,3835.21,3907.37
2021-09-22,3918.43,3927.87,3877.54,3896.16
2021-09-23,3917.26,3961.74,3917.26,3951.76
2021-09-24,3946.57,3954.91,3896.39,3901.55
2021-09-27,3915.12,3937.23,3842.2,3844.78
2021-09-28,3832.92,3832.92,3718.82,3733.59
2021-09-29,3757.27,3789.8,3726.45,3728.4
2021-09-30,3747.21,3787.98,3726.3,3741.98
2021-10-01,3724.24,3724.24,3664.88,3672.55
2021-10-04,3664.23,3681.33,3619.03,3622.63
2021-10-05,3620.4,3684.61,3618.6,3683.04
2021-10-06,3671.12,3671.12,3577.26,3605.48
2021-10-07,3619.93,3643.66,3572.88,3619.19
2021-10-08,3617.91,3621.23,3580.35,3587.7
2021-10-11,3581.95,3592.59,3539.04,3576.35
2021-10-12,3559.7,3609.52,3536.3,3583.46
2021-10-13,3580.52,3670.38,3571.58,3649.53
2021-10-14,3662.42,3712.02,3661.16,3711.42
2021-10-15,3719.78,3727.41,3706.88,3726.24
2021-10-18,3718.42,3724.31,3697.88,3721.66
2021-10-19,3732.26,3745.5,3699.29,3741.93
2021-10-20,3730.8,3765.22,3723.93,3749.23
2021-10-21,3737.3,3809.31,3733.08,3780.26
2021-10-22,3786.37,3818.04,3781.65,3796.46
2021-10-25,3805.12,3829.4,3793.95,3826.85
2021-10-26,3831.56,3872.9,3827.42,3847.06
2021-10-27,3833.64,3856.05,3811.69,3813.57
2021-10-28,3810.07,3838.86,3796.25,3836.75
2021-10-29,3822.13,3823.72,3784.14,3822.64
2021-11-01,3840.98,3870.61,3840.98,3869.04
2021-11-02,3870.77,3897.46,3865.97,3889.63
2021-11-03,3892.9,3940.4,3892.9,3920.89
2021-11-04,3936.98,3947.77,3909.18,3943.81
2021-11-05,3947.53,3981.67,3882.59,3895.73
2021-11-08,3893.75,3933.22,3890.91,3927.04
2021-11-09,3918.48,3929.02,3898.34,3906.65
2021-11-10,3901.97,3911.36,3848.95,3874.91
2021-11-11,3866.36,3885.6,3826.37,3884.17
2021-11-12,3879.9,3901.54,3872.21,3899.84
2021-11-15,3899.84,3906.99,3876.11,3894.96
2021-11-16,3900.21,3927.28,3886.39,3921.47
2021-11-17,3928.84,3975.19,3928.84,3950.06
2021-11-18,3958.72,3986.01,3954.45,3966.75
2021-11-19,3971.16,4009.85,3965.2,3986.96
2021-11-22,3991.85,4009.77,3942.16,3942.21
2021-11-23,3920.96,3920.96,3841.94,3851.83
2021-11-24,3853.06,3865.16,3779.61,3826.61
2021-11-25,3841.16,3883.98,3841.16,3870.27
2021-11-26,3821.39,3891.17,3810.17,3821.83
2021-11-29,3845.89,3863.85,3818.89,3842.93
2021-11-30,3826.96,3901.29,3820.85,3838.55
2021-12-01,3851.02,3883.2,3806.81,3876.52
2021-12-02,3860.54,3862.09,3759.42,3773.22
2021-12-03,3785.05,3829.62,3748.9,3759.02
2021-12-06,3777.7,3801.92,3739.27,3752.95
2021-12-07,3767.52,3893.56,3765.26,3891.55
2021-12-08,3890.14,3911.08,3856.7,3862.39
2021-12-09,3869,3892.77,3857.13,3863.06
2021-12-10,3838.24,3853.24,3803.35,3832.87
2021-12-13,3834.67,3894.39,3834.67,3862.96
2021-12-14,3866.23,3868.95,3779.71,3787.77
2021-12-15,3799.03,3839.76,3799.03,3836.47
2021-12-16,3896.43,3911.75,3827.46,3827.46
2021-12-17,3817.63,3826.91,3771.95,3819.69
2021-12-20,3743.14,3799.78,3743.14,3792.38
2021-12-21,3806.21,3830.68,3786.51,3795.92
2021-12-22,3808.31,3850.3,3801.41,3850.3
2021-12-23,3854.81,3874.98,3833.83,3870.26
2021-12-27,3864.16,3913.41,3857.92,3905.42
2021-12-28,3906.18,3950.59,3904.33,3933.57
2021-12-29,3929.28,3931.37,3889.22,3904.25
2021-12-30,3902.82,3928.26,3902.12,3920.17
2022-01-03,3927.25,3948.97,3904.03,3926.87
2022-01-04,3940.59,3948.25,3824.41,3831.95
2022-01-05,3825.91,3844.28,3810.39,3828.4
2022-01-06,3789.49,3789.49,3709.82,3749.67
2022-01-07,3744.59,3744.59,3685.66,3708.17
2022-01-10,3719.48,3723.64,3576.91,3584.75
2022-01-11,3598.61,3662.76,3598.61,3642.53
2022-01-12,3661.33,3680.12,3642.17,3656.41
2022-01-13,3645.2,3650.07,3583.37,3593.2
2022-01-14,3577.23,3577.48,3528.57,3532.97
2022-01-17,3539.27,3565.42,3510.99,3558.04
2022-01-18,3546.62,3546.62,3483.76,3501.63
2022-01-19,3483.46,3556.7,3459.9,3527.93
2022-01-20,3532.53,3591.56,3518.2,3590.91
2022-01-21,3563.66,3563.66,3474.11,3504.31
2022-01-24,3481.59,3487.18,3336.38,3344.11
2022-01-25,3360.89,3382.32,3327.53,3355.16
2022-01-26,3368.71,3429.06,3368.71,3411.32
2022-01-27,3373.66,3415.36,3319.66,3411.87
2022-01-28,3403.24,3421.09,3364.27,3412.09
2022-01-31,3436.25,3474.46,3426.2,3458.08
2022-02-01,3474.98,3520.44,3473.61,3504.82
2022-02-02,3521.03,3560.19,3521.03,3524.05
2022-02-03,3513.6,3531.57,3452.32,3454.5
2022-02-04,3460.66,3471.31,3398.58,3407.26
2022-02-07,3417.47,3428.4,3383.18,3413.77
2022-02-08,3412.02,3412.02,3340.26,3366.96
2022-02-09,3380.66,3454.92,3380,3438.29
2022-02-10,3441.45,3448.77,3367.96,3383.25
2022-02-11,3358.96,3383.25,3326.18,3339.57
2022-02-14,3295.13,3295.41,3219.77,3276.63
2022-02-15,3267.12,3349.8,3263.06,3345.82
2022-02-16,3360.27,3371.3,3301.33,3322.44
2022-02-17,3328.74,3340.8,3277.03,3286.46
2022-02-18,3283.48,3284.89,3209.54,3213.39
2022-02-21,3222.02,3238.98,3131.74,3155.67
2022-02-22,3096.76,3172.08,3075.66,3148.44
2022-02-23,3156.3,3193.76,3133.78,3138.87
2022-02-24,3044.44,3102.11,2997.24,3093.29
2022-02-25,3116.18,3194.23,3106.53,3190.9
2022-02-28,3170.96,3242.05,3151.56,3236.39
2022-03-01,3232.79,3232.79,3142.55,3187.5
2022-03-02,3176.01,3226.93,3148.03,3207.06
2022-03-03,3202.23,3230.37,3145.06,3147.9
2022-03-04,3118.98,3147.9,3038.12,3038.22
2022-03-07,2990.98,3063.4,2929.36,2996.76
2022-03-08,2975.97,3048.5,2895.42,2920.93
2022-03-09,2955.79,3106.11,2955.79,3106.11
2022-03-10,3107.81,3107.81,3019.78,3023.88
2022-03-11,3031.57,3127.35,2999.89,3067.75
2022-03-14,3094.6,3140.9,3062.29,3115.98
2022-03-15,3097.15,3132.17,3049.87,3114.33
2022-03-16,3147.36,3256.65,3144.59,3247.67
2022-03-17,3264.13,3280.92,3229.38,3257.6
2022-03-18,3262.48,3301.57,3210.83,3301.57
2022-03-21,3301.73,3302,3260.1,3283.09
2022-03-22,3282.14,3322.34,3267.93,3320.19
2022-03-23,3329.28,3347.81,3265.24,3278.2
2022-03-24,3274.4,3292.46,3248.24,3260.28
2022-03-25,3260.91,3325.01,3245.4,3266.28
2022-03-28,3273.08,3305.61,3266.79,3271.62
2022-03-29,3300.53,3393.3,3300.53,3362.31
2022-03-30,3357.81,3357.81,3321.06,3348.58
2022-03-31,3365.57,3372.79,3301.51,3302.84
2022-04-01,3305.87,3315.31,3280.38,3305.26
2022-04-04,3313.04,3351.83,3297.26,3345.34
2022-04-05,3351.59,3378.46,3333.61,3350.86
2022-04-06,3347.57,3354.89,3257.27,3286.26
2022-04-07,3292.71,3319.56,3276.74,3278.56
2022-04-08,3305.45,3318.7,3253.94,3273.39
2022-04-11,3257.53,3272.03,3208.42,3216.69
2022-04-12,3186.85,3210.47,3156.2,3191.26
2022-04-13,3180.4,3198.81,3158.33,3192.32
2022-04-14,3195.24,3232.06,3185.19,3200.97
2022-04-19,3184.93,3216.23,3126.56,3209.16
2022-04-20,3208.3,3264.06,3200.94,3255.06
2022-04-21,3252.05,3304.29,3250.46,3270.62
2022-04-22,3240.01,3240.01,3172.62,3172.62
2022-04-25,3139.7,3172.39,3111.97,3146.53
2022-04-26,3164.76,3169.5,3079.23,3079.53
2022-04-27,3078.04,3109.72,3060.71,3091.05
2022-04-28,3103.58,3152.62,3103.58,3135.84
2022-04-29,3153.04,3171.72,3124.64,3129.04
2022-05-02,3102.92,3107.97,3021.63,3061.95
2022-05-03,3070.33,3084.73,3060.45,3084.64
2022-05-04,3079.15,3092.29,3060.2,3065.11
2022-05-05,3102.38,3149.86,3066.15,3076.36
2022-05-06,3062.6,3062.6,2970.85,3000.02
2022-05-09,2984.82,2997.35,2900.44,2900.44
2022-05-10,2921.23,2967.32,2910.76,2929.61
2022-05-11,2944.21,2977.95,2908.19,2977.95
2022-05-12,2942.43,2989.99,2900.47,2974.36
2022-05-13,2995.29,3078.81,2991.25,3075.96
2022-05-16,3068.57,3092.21,3058.27,3074.01
2022-05-17,3087.6,3121.46,3071.35,3110.54
2022-05-18,3106.35,3114.93,3041.68,3041.68
2022-05-19,3013.65,3045.84,2975.59,3045.84
2022-05-20,3050.21,3105.16,3050.21,3073.26
2022-05-23,3106.41,3120.13,3075.31,3092.7
2022-05-24,3071.31,3098.97,3058.65,3059.98
2022-05-25,3069.08,3072.55,3026.26,3056.16
2022-05-26,3051.59,3100.88,3051.59,3096.54
2022-05-27,3105,3181.5,3105,3178.93
2022-05-30,3195.97,3232.15,3195.97,3226.97
2022-05-31,3217.36,3217.77,3171.05,3174.86
2022-06-01,3183.9,3193.76,3139.49,3143.38
2022-06-02,3149.97,3193.83,3149.97,3193.31
2022-06-03,3210.42,3226.09,3172.85,3177.54
2022-06-06,3196.15,3214.74,3192.25,3199.17
2022-06-07,3180.46,3188.92,3152.79,3188
2022-06-08,3196.28,3202.25,3156.69,3179.59
2022-06-09,3165.83,3165.83,3108.71,3109.58
2022-06-10,3094.57,3095.51,3020.4,3020.4
2022-06-13,2997.03,2998.65,2891.05,2902.38
2022-06-14,2920.64,2938.45,2842.98,2845.82
2022-06-15,2865.55,2887.37,2834.23,2878.11
2022-06-16,2870.46,2873.38,2775.9,2792.63
2022-06-17,2797.47,2838.45,2791.92,2823.55
2022-06-20,2831.39,2855.33,2810.33,2835.19
2022-06-21,2843.28,2870.09,2837.28,2850.12
2022-06-22,2825.02,2865.61,2780.97,2857.24
2022-06-23,2851.15,2852.32,2804.09,2840.3
2022-06-24,2848.96,2937.6,2848.88,2919.32
2022-06-27,2928.81,2978.73,2928.02,2958.53
2022-06-28,2966.63,2987.9,2949.99,2950.7
2022-06-29,2925.27,2927.08,2874.76,2907.82
2022-06-30,2884.69,2887.54,2841.55,2885.62
2022-07-01,2873.53,2902.61,2834.24,2894.52
2022-07-04,2900.51,2921.72,2879.9,2881.39
2022-07-05,2892.21,2913.73,2819.86,2847.65
2022-07-06,2875.56,2932.83,2875.56,2928.88
2022-07-07,2942.29,2971.18,2927.23,2969.23
2022-07-08,2969.12,3007.24,2946,3005.6
2022-07-11,2981.1,3003.2,2961.88,2979.06
2022-07-12,2964.01,2968.49,2923.64,2953.26
2022-07-13,2945.77,2945.77,2877.34,2925.17
2022-07-14,2921.05,2938.05,2857.8,2875.32
2022-07-15,2888.26,2937.47,2881.73,2935.53
2022-07-18,2937.56,2961.59,2918.84,2925.3
2022-07-19,2906.99,2977.41,2872.05,2973.88
2022-07-20,2980.16,2998.01,2957.91,2987.21
2022-07-21,2991.06,3043.77,2988.99,3043.77
2022-07-22,3041.44,3077.97,3022.53,3048.78
2022-07-25,3042.1,3043.16,3004.37,3011.8
2022-07-26,3009.42,3018.22,2989.88,2993.09
2022-07-27,3003.29,3048.09,2987.49,3036.79
2022-07-28,3047.31,3068.51,3023.98,3068.51
2022-07-29,3084.39,3137.04,3084.39,3125.34
2022-08-01,3130.64,3160.02,3120.01,3143.89
2022-08-02,3132.58,3132.58,3086.04,3119.83
2022-08-03,3127.84,3163.28,3093.48,3159.94
2022-08-04,3168.39,3224.39,3168.39,3198.99
2022-08-05,3199.24,3207.12,3142.32,3145.15
2022-08-08,3161.69,3180.07,3157.48,3162.16
2022-08-09,3161.82,3172.88,3102.18,3106.18
2022-08-10,3097.53,3161.41,3064.2,3156.78
2022-08-11,3166.9,3206.17,3158.79,3194.1
2022-08-12,3190.06,3203.48,3173.06,3192.17
2022-08-15,3204.96,3211.19,3180.02,3188.31
2022-08-16,3193.32,3203.47,3156.28,3177.32
2022-08-17,3181.04,3195.84,3129.38,3134.03
2022-08-18,3132.85,3145.8,3124.06,3138.82
2022-08-19,3115.65,3141.46,3104.58,3109.61
2022-08-22,3092.98,3103.11,3035.14,3041.49
2022-08-23,3029.51,3036.09,2993.8,2999.72
2022-08-24,2986.41,3036.37,2969.06,3035.15
2022-08-25,3041.23,3070.96,3041.12,3057.78
2022-08-26,3069.48,3077.07,2972.19,2979.77
2022-08-29,2951.64,2956.22,2930.79,2935.2
2022-08-30,2937.66,2986,2930.19,2944.27
2022-08-31,2951.09,2970.36,2921.57,2923.71
2022-09-01,2907.87,2907.87,2857.58,2861.27
2022-09-02,2877.21,2940.21,2874.35,2934.64
2022-09-05,2890.42,2909.21,2859.5,2904.18
2022-09-06,2902.76,2943.75,2894.81,2919.93
2022-09-07,2903.75,2935.59,2887.97,2927.19
2022-09-08,2938.54,2961.16,2886.31,2955.01
2022-09-09,2959.05,3014.08,2959.05,3010.29
2022-09-12,3019.02,3044.28,3001.64,3035.4
2022-09-13,3039.16,3060.31,2941.92,2943.66
2022-09-14,2937.04,2967.24,2906.31,2925.28
2022-09-15,2930.69,2948.59,2892.86,2898.04
2022-09-16,2879.72,2879.72,2803.61,2817.52
2022-09-19,2809.74,2819.66,2774.77,2807.46
2022-09-20,2818.47,2823.75,2760.61,2777.68
2022-09-21,2768.57,2808.68,2750.91,2805.43
2022-09-22,2767.05,2781.13,2702.86,2702.86
2022-09-23,2703.41,2704,2625.33,2656.28
2022-09-26,2643.54,2693.04,2640.66,2654.1
2022-09-27,2668.49,2709.61,2655.13,2655.13
2022-09-28,2645.35,2671.48,2599.39,2669.09
2022-09-29,2659.64,2659.64,2593.93,2607.46
2022-09-30,2619.71,2678.28,2616.28,2670.82
2022-10-03,2657.28,2716.46,2630.16,2716.46
2022-10-04,2741.18,2831.48,2740.86,2831.48
2022-10-05,2824.26,2844.43,2785.57,2797.08
2022-10-06,2812.03,2824.46,2788.17,2803.19
2022-10-07,2791.98,2800.02,2730.33,2730.39
2022-10-10,2714.47,2747.8,2694.42,2696.29
2022-10-11,2681.43,2716.84,2655.53,2691.14
2022-10-12,2691.52,2701.47,2661.09,2664.44
2022-10-13,2652.04,2696.52,2588.59,2694.35
2022-10-14,2718.94,2769.58,2697.24,2714.89
2022-10-17,2715.78,2782.11,2705.71,2765.09
2022-10-18,2778.66,2837.32,2777.81,2800.55
2022-10-19,2809.28,2810.64,2717.68,2718.92
2022-10-20,2714.04,2757.18,2699.78,2755.23
2022-10-21,2742.69,2753.33,2700.29,2736.1
2022-10-24,2753.18,2791.17,2744.72,2771.68
2022-10-25,2781.98,2861.41,2779.58,2857.33
2022-10-26,2853.86,2891.4,2834.63,2890.88
2022-10-27,2878.98,2878.98,2812.48,2845.92
2022-10-28,2824.12,2854.37,2815.7,2849.64
2022-10-31,2856.05,2863.51,2838.95,2845.22
2022-11-01,2885.71,2894.97,2843.8,2857.47
2022-11-02,2859.84,2875.73,2838.8,2838.8
2022-11-03,2810.48,2829.91,2783.98,2799.45
2022-11-04,2803.82,2858.04,2803.82,2835.07
2022-11-07,2831.23,2864,2820.48,2850.34
2022-11-08,2854.76,2943.63,2847.97,2942.82
2022-11-09,2928.88,2953.37,2908.73,2942.06
2022-11-10,2931.77,3069.46,2890.05,3068.01
2022-11-11,3085.75,3096.21,3054.25,3089.31
2022-11-14,3095.21,3135.8,3078.58,3119.62
2022-11-15,3126.36,3159.61,3110.51,3129.61
2022-11-16,3125.11,3134.69,3066.52,3080.42
2022-11-17,3087.29,3101.45,3048.44,3081.04
2022-11-18,3089.26,3110.38,3059.14,3100.61
2022-11-21,3100.55,3110.16,3071.61,3090.43
2022-11-22,3081.3,3094.7,3055.89,3088.53
2022-11-23,3095.25,3106.93,3065.24,3100.25
2022-11-24,3099.16,3135.39,3095.14,3127.37
2022-11-25,3126.13,3127.49,3110.33,3118.19
2022-11-28,3108.14,3115.03,3069.35,3073.46
2022-11-29,3080.91,3080.91,3025.4,3025.83
2022-11-30,3036.1,3075.18,3035.99,3069.96
2022-12-01,3104.39,3153.74,3104.39,3134.82
2022-12-02,3128.11,3161.88,3099.06,3137.63
2022-12-05,3126.84,3137.63,3103.91,3111.25
2022-12-06,3098.59,3111.25,3036.69,3047.62
2022-12-07,3048.21,3052.08,3023.37,3028.01
2022-12-08,3039.23,3051.69,3012.02,3043.49
2022-12-09,3053,3064.64,3030.05,3043.52
2022-12-12,3043.52,3057.34,3021.64,3052.92
2022-12-13,3052.92,3144.02,3041.1,3095.74
2022-12-14,3086.12,3095.74,3060.23,3079.8
2022-12-15,3059.95,3060.32,2976.18,2978.37
2022-12-16,2968.42,2978.03,2913.27,2931.82
2022-12-19,2934.8,2958.47,2929.83,2932.74
2022-12-20,2910.08,2921.12,2891.24,2901.74
2022-12-21,2915.42,2948.85,2914.52,2947.2
2022-12-22,2944.22,2959.07,2901.25,2907.99
2022-12-23,2910.26,2926.25,2889.03,2903.57
2022-12-27,2920.43,2928.07,2894.86,2902.83
2022-12-28,2906.24,2915.93,2890.61,2899.21
2022-12-29,2890.15,2953.18,2886.7,2953.18
2022-12-30,2942.53,2948.62,2921.12,2921.12
2023-01-02,2929.11,2934.95,2897.41,2906.58
2023-01-03,2904.67,2970.5,2904.42,2942.6
2023-01-04,2953.07,3003.33,2953.07,2996.66
2023-01-05,2991.27,3013.88,2987.59,3006.64
2023-01-06,3010.66,3032.26,2978.84,3027.72
2023-01-09,3041.83,3093.55,3031.85,3091.65
2023-01-10,3079.72,3101.82,3067.65,3092.7
2023-01-11,3101.55,3161.46,3101.55,3147.25
2023-01-12,3140.14,3178.17,3127.1,3157.72
2023-01-13,3165.99,3205.27,3165.52,3196
2023-01-16,3203.49,3220.29,3202.71,3213.38
2023-01-17,3211.27,3226.28,3183.08,3212.21
2023-01-18,3220.01,3235.43,3205.14,3209.13
2023-01-19,3195.6,3205,3141.39,3141.39
2023-01-20,3146.66,3159.52,3135.24,3153.3
2023-01-23,3165.95,3201.36,3158.97,3198.53
2023-01-24,3202.25,3210.43,3162.9,3171.78
2023-01-25,3170.51,3170.56,3122.26,3155.39
2023-01-26,3163.55,3215.88,3163.38,3203.64
2023-01-27,3203.97,3207.22,3183.27,3203.45
2023-01-30,3197.67,3197.67,3149.4,3187.09
2023-01-31,3178.9,3184.81,3148.62,3180.09
2023-02-01,3182.84,3205.17,3172.04,3194.69
2023-02-02,3208.19,3335.98,3208.19,3335.98
2023-02-03,3319.56,3340.56,3287.18,3338.57
2023-02-06,3331.44,3331.68,3297.47,3308.46
2023-02-07,3304.52,3312.71,3279.32,3300.88
2023-02-08,3318.67,3343.84,3297.99,3297.99
2023-02-09,3307.4,3326.93,3291.28,3292.31
2023-02-10,3275.63,3277.88,3229.99,3245.66
2023-02-13,3245.56,3269.05,3233.84,3268.71
2023-02-14,3270.49,3311.45,3255.5,3265.94
2023-02-15,3267.65,3291.52,3265.17,3289.69
2023-02-16,3303.08,3315.19,3266.8,3284.29
2023-02-17,3268.41,3278.1,3227.99,3268.12
2023-02-20,3273.46,3275.79,3251.4,3266.2
2023-02-21,3259.2,3265.19,3222.46,3241.63
2023-02-22,3235.04,3246.01,3212.93,3234.37
2023-02-23,3240.52,3279.61,3240.52,3255.14
2023-02-24,3262.11,3271.63,3200.35,3200.35
2023-02-27,3206.75,3248.1,3206.75,3233.17
2023-02-28,3224.1,3235,3207.34,3207.34
2023-03-01,3215.96,3241.59,3196.95,3204.52
2023-03-02,3192.71,3202.25,3161.7,3202.25
2023-03-03,3215.37,3250.18,3215.37,3245.68
2023-03-06,3256.45,3280.54,3249.52,3278.37
2023-03-07,3266.25,3309.4,3257.82,3262.14
2023-03-08,3246.63,3271.41,3243.39,3266.3
2023-03-09,3261.17,3282.97,3238.31,3279.22
2023-03-10,3250.16,3273.15,3227.31,3255.25
2023-03-13,3254.47,3258.2,3165.16,3196.81
2023-03-14,3208.45,3266.5,3206.53,3254.19
2023-03-15,3248.73,3249.22,3155.77,3177.09
2023-03-16,3208.31,3247.1,3165.62,3244.53
2023-03-17,3255.62,3280.42,3208.49,3226.19
2023-03-20,3212.22,3235.28,3158.86,3221.35
2023-03-21,3238.24,3251.35,3231.42,3238.09
2023-03-22,3238.13,3245.27,3224.72,3227.81
2023-03-23,3222.38,3273.16,3214.86,3273.16
2023-03-24,3267.9,3269.39,3206.38,3222.27
2023-03-27,3240.02,3276.59,3240.02,3261.54
2023-03-28,3267.49,3279.84,3220.83,3224.77
2023-03-29,3258.51,3263.64,3238.9,3261.48
2023-03-30,3275.29,3326.13,3275.29,3323.66
2023-03-31,3325.94,3335.57,3289.09,3325.26
2023-04-03,3324.64,3324.64,3280.98,3291.99
2023-04-04,3301.79,3310.81,3289.34,3290.81
2023-04-05,3290.33,3305.49,3283.35,3298.61
2023-04-06,3298.81,3323.96,3298.81,3322.21
2023-04-11,3327.65,3333.97,3299.3,3308.04
2023-04-12,3308.2,3345.05,3293.86,3308.19
2023-04-13,3308.52,3322.68,3298.31,3322.68
2023-04-14,3328.02,3346.01,3310.46,3315.81
2023-04-17,3320.75,3350.4,3319.53,3321.21
2023-04-18,3327.77,3349.52,3314.44,3321.55
2023-04-19,3312.99,3312.99,3286.86,3294.26
2023-04-20,3286.65,3286.94,3227.15,3241.45
2023-04-21,3233.65,3275.95,3219.15,3275.04
2023-04-24,3273.63,3316.94,3273.63,3300.46
2023-04-25,3290.4,3301.39,3269.31,3274.23
2023-04-26,3248.97,3257.87,3232.08,3254.16
2023-04-27,3258.24,3264.09,3233.2,3252.05
2023-04-28,3264.64,3272.69,3237.68,3268.84
2023-05-02,3270.12,3293.84,3251.97,3254.49
2023-05-03,3258.8,3265.18,3242.42,3265.15
2023-05-04,3265.61,3276.94,3239.13,3275.17
2023-05-05,3285.97,3288.83,3257.12,3280.42
2023-05-08,3285.44,3288.32,3274.44,3280.45
2023-05-09,3276.2,3276.2,3226.51,3236.82
2023-05-10,3233.09,3235.34,3194.24,3233.3
2023-05-11,3245.65,3249.96,3211.06,3218.95
2023-05-12,3228.47,3230.16,3209.45,3230.16
2023-05-15,3237.95,3247.72,3228.2,3234.14
2023-05-16,3234.49,3248.66,3221.71,3238.31
2023-05-17,3228.12,3237.58,3205.33,3214.84
2023-05-18,3230.97,3271.11,3230.97,3263.39
2023-05-19,3278.48,3296.23,3271.14,3286.4
2023-05-22,3284.52,3286.11,3257.97,3278.82
2023-05-23,3272.67,3292.27,3262.95,3264.23
2023-05-24,3245.42,3245.42,3189.06,3192.72
2023-05-25,3207.17,3210.29,3186.13,3186.35
2023-05-26,3196.55,3234.75,3182.1,3228.18
2023-05-29,3243.77,3246.45,3224,3226.05
2023-05-30,3235.19,3252.61,3214.92,3218.71
2023-05-31,3206.96,3219.42,3180.39,3199.69
2023-06-01,3216.3,3242.33,3211.39,3242.33
2023-06-02,3254.26,3271.15,3229.74,3239.24
2023-06-05,3234.82,3246.13,3221.54,3223.93
2023-06-06,3216.71,3231.02,3213.12,3226
2023-06-07,3229.54,3234.13,3210.05,3213.42
2023-06-08,3200.19,3204.38,3172.36,3202
2023-06-09,3203.65,3212.17,3193.18,3198.39
2023-06-12,3212.82,3230.33,3211.3,3230
2023-06-13,3243.35,3258.02,3236.64,3249.53
2023-06-14,3244.56,3253.68,3235.1,3251.99
2023-06-15,3246.65,3255.6,3217.02,3251.54
2023-06-16,3259.69,3290.13,3259.69,3272.07
2023-06-19,3265.31,3265.31,3196.09,3206.17
2023-06-20,3200.16,3200.16,3168.13,3170.46
2023-06-21,3169.07,3175.65,3146,3150.67
2023-06-22,3133.05,3161.64,3122.97,3161.64
2023-06-23,3159.73,3168.83,3131.33,3152.64
2023-06-26,3163.59,3167.49,3128.17,3133.22
2023-06-27,3133.58,3134.35,3091.88,3096.73
2023-06-28,3105.71,3149.71,3105.71,3145.41
2023-06-29,3144.91,3155.26,3135.05,3144.75
2023-06-30,3147.3,3206.55,3147.3,3203.22
2023-07-03,3207.23,3212.67,3176.69,3177.32
2023-07-04,3173.83,3193.95,3166.87,3185.5
2023-07-05,3169.66,3170.32,3156.2,3159.83
2023-07-06,3150.08,3150.08,3084.92,3089.01
2023-07-07,3084.14,3111.07,3060.65,3096.73
2023-07-10,3083.62,3114.07,3080.74,3109.88
2023-07-11,3119.71,3139.83,3117.85,3124.6
2023-07-12,3130.92,3185.86,3130.07,3180.51
2023-07-13,3187.77,3221.09,3186.75,3208.54
2023-07-14,3208.68,3233.14,3205.03,3218.14
2023-07-17,3206.25,3208.44,3184.18,3199.51
2023-07-18,3196.41,3200.64,3185.02,3196.57
2023-07-19,3205.81,3230.37,3205.81,3224.93
2023-07-20,3211.54,3215.66,3190.85,3210.81
2023-07-21,3202.2,3227.48,3176.11,3227.48
2023-07-24,3219.2,3248.41,3219.2,3234.05
2023-07-25,3227.86,3263.56,3217.49,3261.55
2023-07-26,3257.95,3257.95,3210.02,3234.15
2023-07-27,3245.43,3342.48,3245.43,3317.1
2023-07-28,3300.47,3308.18,3281.44,3302.53
2023-07-31,3304.05,3336.21,3297.41,3328.67
2023-08-01,3326.27,3330.28,3304.38,3304.38
2023-08-02,3290.18,3290.18,3224.55,3236.81
2023-08-03,3218.45,3219.86,3172.35,3197.52
2023-08-04,3204.13,3204.13,3147.66,3182.16
2023-08-07,3172.26,3192.58,3155.27,3161.63
2023-08-08,3153.16,3155.55,3118.79,3121.59
2023-08-09,3133.5,3170.61,3131.53,3138.45
2023-08-10,3145.23,3175.5,3131.79,3157.07
2023-08-11,3145.98,3158.95,3128.26,3128.26
2023-08-14,3123.07,3150.07,3122.56,3148.4
2023-08-15,3152.48,3155.36,3112.93,3125.08
2023-08-16,3115.96,3123.77,3112.49,3117.68
2023-08-17,3102.85,3107.26,3078.24,3079.28
2023-08-18,3070.98,3070.98,3035.87,3060.13
2023-08-21,3058.32,3083.69,3053.66,3053.66
2023-08-22,3068.29,3105.44,3068.29,3098.18
2023-08-23,3106.93,3122.14,3097.25,3120.48
2023-08-24,3132.96,3160.32,3086.55,3087.19
2023-08-25,3075.85,3101.9,3071.95,3082.55
2023-08-28,3104.64,3122.12,3097.2,3119.53
2023-08-29,3129.43,3159.21,3120.32,3157.29
2023-08-30,3159.13,3162.37,3136.63,3154.47
2023-08-31,3160.32,3195.83,3160.32,3177.06
2023-09-01,3173.22,3179.54,3153.26,3158.79
2023-09-04,3160.98,3183.61,3154.87,3156.48
2023-09-05,3151.08,3160.3,3141.03,3141.03
2023-09-06,3135.32,3143.65,3123.61,3129.36
2023-09-07,3109.63,3122.02,3094.87,3109.8
2023-09-08,3120.11,3121.73,3081.76,3090.84
2023-09-11,3097.67,3114.27,3087.19,3096.99
2023-09-12,3098.06,3102.26,3069.13,3076.87
2023-09-13,3064.65,3084.59,3049.9,3079.56
2023-09-14,3084.78,3116.23,3070.61,3114.39
2023-09-15,3127.02,3154.13,3111.04,3111.68
2023-09-18,3104.1,3106.8,3053.1,3056.51
2023-09-19,3041.36,3048.14,3011.66,3020.02
2023-09-20,3026.52,3071.98,3026.52,3066.7
2023-09-21,3046.94,3050.79,3008.02,3008.29
2023-09-22,2991.57,3026.42,2990.64,3024.77
2023-09-25,3021.46,3022.26,2978.56,2996.46
2023-09-26,2973.71,2990.26,2963.67,2967.56
2023-09-27,2962,2982.93,2959.98,2964.92
2023-09-28,2966.94,2990.66,2960.5,2990.66
2023-09-29,3007.19,3046.88,3007.19,3019.78
2023-10-02,3028.5,3037.6,2978.98,2994.84
2023-10-03,2982.86,2993.56,2960.19,2963.82
2023-10-04,2945.64,2988.07,2934.89,2983.3
2023-10-05,2991.53,3018.62,2974.42,2977.06
2023-10-06,2985.12,3006.4,2954.07,2999.47
2023-10-09,2993.92,3006.58,2967.65,2974.4
2023-10-10,2988.72,3044.25,2988.72,3043.73
2023-10-11,3040.42,3059.67,3026.3,3035.07
2023-10-12,3049.05,3057.23,3026.92,3035.17
2023-10-13,3025.41,3026.37,2947.25,2947.25
2023-10-16,2945.39,2949.83,2923.75,2941.22
2023-10-17,2932.18,2952.56,2906.25,2940.7
2023-10-18,2937.36,2942.14,2908.06,2911.69
2023-10-19,2902.83,2944.81,2893.25,2895.17
2023-10-20,2882.05,2882.05,2841.55,2843.38
2023-10-23,2842.61,2854.18,2805.2,2843.35
2023-10-24,2847.2,2878.44,2831.91,2873.53
2023-10-25,2872.74,2876.6,2822.3,2841.97
2023-10-26,2830.2,2854.38,2796.96,2834.32
2023-10-27,2838.52,2844.95,2816.07,2825.67
2023-10-30,2831.12,2853.84,2788.45,2790.82
2023-10-31,2793.43,2850.5,2793.25,2845.05
2023-11-01,2854.81,2865.09,2836.66,2861.2
2023-11-02,2873.71,2944.32,2873.71,2914.99
2023-11-03,2921.88,2974.46,2917.84,2956.53
2023-11-06,2958.9,2966.57,2933.81,2942.51
2023-11-07,2931.62,2980.19,2922.41,2972.92
2023-11-08,2965.34,3009.62,2964.79,2993.52
2023-11-09,2991.11,3024.39,2986.06,3023.25
2023-11-10,3009.63,3009.97,2964.25,2975.45
2023-11-13,2983.24,2999.25,2975.14,2994.8
2023-11-14,2996.08,3073.21,2990,3070.2
2023-11-15,3072.07,3113.55,3068.47,3107.96
2023-11-16,3105.76,3108.42,3091.07,3091.69
2023-11-17,3093.54,3126.79,3093.54,3107.47
2023-11-20,3110.79,3138.26,3108.38,3133.97
2023-11-21,3136.5,3144.54,3106.5,3111.27
2023-11-22,3107.7,3144.42,3106.67,3140.84
2023-11-23,3137.64,3141.28,3122.49,3138.62
2023-11-24,3134.97,3138.68,3121.4,3136.74
2023-11-27,3131.3,3154.22,3128.39,3128.39
2023-11-28,3122.46,3134.24,3111.16,3134.24
2023-11-29,3144.52,3197.84,3141.83,3192.16
2023-11-30,3199.38,3209.34,3180.13,3196.58
2023-12-01,3206.9,3209.9,3184.67,3209.04
2023-12-04,3206.1,3226.07,3177.03,3186
2023-12-05,3186.07,3205.65,3179.24,3199.16
2023-12-06,3208.66,3235.75,3202.75,3228.8
2023-12-07,3219.01,3226.87,3202.98,3220.09
2023-12-08,3219.46,3256.2,3219.46,3251.07
2023-12-11,3248.69,3270.63,3245.75,3266.27
2023-12-12,3272.88,3298.84,3268.44,3288.57
2023-12-13,3290.25,3297.73,3274.9,3282.13
2023-12-14,3303.2,3353.65,3302.23,3324.94
2023-12-15,3329.93,3351.51,3314.63,3329.44
2023-12-18,3317.14,3328.45,3301.61,3306.26
2023-12-19,3310.71,3333.89,3310.71,3332.53
2023-12-20,3332.99,3340.8,3319.09,3337.61
2023-12-21,3324.18,3326.38,3305.19,3325.64
2023-12-22,3314.53,3328.09,3303.62,3324.53
2023-12-27,3334.12,3350.31,3331.28,3339.9
2023-12-28,3347.7,3350.01,3325.94,3336.19
2023-12-29,3339.97,3342.52,3332.14,3337.41
2024-01-02,3344.34,3373.48,3310.59,3324.59
2024-01-03,3313.49,3321.22,3250.56,3261.19
2024-01-04,3254.51,3260.56,3190.37,3228.75
2024-01-05,3217.51,3231.34,3187.41,3226.36
2024-01-08,3229.96,3271.35,3213.06,3268.97
2024-01-09,3281.75,3284.09,3245.19,3276.7
2024-01-10,3279.16,3284.24,3244.91,3260.2
2024-01-11,3272.15,3286.3,3235.27,3235.27
2024-01-12,3248.89,3289.52,3248.71,3275.5
2024-01-15,3268.13,3277.71,3253.25,3254.45
2024-01-16,3230.95,3269.02,3217.88,3260.93
2024-01-17,3231.65,3233.5,3207.58,3224.62
2024-01-18,3231.46,3270.12,3231.29,3269.15
2024-01-19,3280.36,3286.12,3256.66,3267.74
2024-01-22,3277.65,3313.48,3277.18,3304.31
2024-01-23,3308.19,3314.23,3288.63,3288.63
2024-01-24,3304.3,3351.28,3303.74,3339.16
2024-01-25,3332.22,3344.17,3315.38,3335.32
2024-01-26,3336.37,3360.61,3318.27,3359.87
2024-01-29,3345.1,3348.04,3321.75,3343.86
2024-01-30,3359.79,3366.44,3338.14,3353.66
2024-01-31,3341.63,3358.64,3337.93,3342.32
2024-02-01,3341.08,3363.59,3336.24,3353.3
2024-02-02,3367.09,3376.82,3324.62,3324.62
2024-02-05,3324.24,3351.68,3317.7,3348.01
2024-02-06,3353.5,3396.78,3336.15,3392.95
2024-02-07,3393.55,3398.51,3360.03,3376.76
2024-02-08,3384.89,3417.92,3382.7,3403.34
2024-02-09,3400.76,3428.53,3400.64,3414.74
2024-02-12,3421.75,3436.19,3418.47,3429.29
2024-02-13,3415.11,3415.11,3346.13,3369.56
2024-02-14,3369.09,3388.01,3361.07,3386.91
2024-02-15,3398.24,3409.01,3384.44,3386.62
2024-02-16,3401.88,3422.95,3387.78,3408.93
2024-02-19,3391.69,3392.69,3374.2,3384.97
2024-02-20,3375.71,3379.94,3352.05,3360.88
2024-02-21,3355.25,3361.47,3328.09,3339.51
2024-02-22,3350.9,3418.91,3350.51,3405.01
2024-02-23,3407.7,3409.56,3390.09,3394.36
2024-02-26,3383.35,3408.37,3383.35,3400.68
2024-02-27,3399.22,3428.66,3392.2,3427.32
2024-02-28,3425.41,3425.41,3380.68,3389.31
2024-02-29,3390.68,3410.57,3369.33,3388.33
2024-03-01,3402.44,3429.78,3392.78,3429.24
2024-03-04,3435.72,3445.69,3433.62,3439.56
2024-03-05,3430.92,3451.38,3419.76,3426.48
2024-03-06,3424.95,3449.36,3423.96,3448.79
2024-03-07,3437.79,3490.33,3426.6,3485.02
2024-03-08,3486.09,3487.18,3463.61,3464
2024-03-11,3447.27,3447.27,3420.44,3431.81
2024-03-12,3435.15,3472.04,3428.72,3464.11
2024-03-13,3473.52,3474.62,3436.85,3438.55
2024-03-14,3446.23,3455.32,3412,3422.55
2024-03-15,3414.94,3423.16,3379.68,3379.68
2024-03-18,3381.09,3399.28,3378,3383.65
2024-03-19,3383.82,3393.48,3366.99,3391.18
2024-03-20,3390.91,3399.42,3364.43,3369.9
2024-03-21,3371.69,3423.5,3371.69,3420.21
2024-03-22,3419.39,3428.97,3409.43,3423.03
2024-03-25,3421.84,3432.92,3409.91,3420.03
2024-03-26,3420.49,3449.35,3415.07,3445.23
2024-03-27,3445.49,3466.56,3442.59,3457.36
2024-03-28,3457.48,3462.49,3449.7,3454.38
2024-04-02,3453.42,3472.43,3396.26,3396.26
2024-04-03,3396.4,3413.82,3384.41,3406.3
2024-04-04,3406.42,3415.1,3392.3,3410.2
2024-04-05,3395.73,3395.73,3354.78,3371.33
2024-04-08,3369.17,3401.52,3368.92,3396.83
2024-04-09,3395.67,3407.23,3377.18,3389.44
2024-04-10,3399.78,3416.64,3364.09,3383.51
2024-04-11,3381.51,3383.61,3336.99,3354.3
2024-04-12,3366.51,3397.81,3318.64,3326.26
2024-04-15,3325.64,3368.44,3320.36,3334.32
2024-04-16,3328.66,3328.66,3280.94,3292.22
2024-04-17,3283.56,3286.6,3257.06,3257.06
2024-04-18,3258.73,3259.27,3177.05,3210.84
2024-04-19,3207.75,3207.75,3176.29,3187.2
2024-04-22,3187.35,3226.66,3187.35,3216.95
2024-04-23,3217.13,3288.97,3217.13,3286.91
2024-04-24,3288.11,3324.23,3288.11,3299.6
2024-04-25,3299.72,3300.64,3258.12,3266.76
2024-04-26,3273.36,3330.34,3273.36,3322.49
2024-04-29,3325.42,3336.88,3308.59,3309.23
2024-04-30,3309.04,3315.21,3271.16,3274
2024-05-02,3264.27,3270.02,3238.4,3239.82
2024-05-03,3248.26,3294.38,3248.26,3266.22
2024-05-06,3266.4,3295.35,3263.84,3291.74
2024-05-07,3297.11,3360.01,3274.44,3359.21
2024-05-08,3359.57,3370.34,3339.05,3350.46
2024-05-09,3350.25,3384.3,3344.95,3384.3
2024-05-10,3385.05,3410.72,3385.05,3404.04
2024-05-13,3403.9,3412.54,3389.48,3397.63
2024-05-14,3397.97,3422.77,3396.17,3422.77
2024-05-15,3427.07,3466.58,3427.07,3461.62
2024-05-16,3465.05,3475.7,3440.85,3444.03
2024-05-17,3444.06,3444.06,3405.42,3431.21
2024-05-20,3433.41,3463.77,3430.17,3457.29
2024-05-21,3457.11,3457.11,3421.5,3433.49
2024-05-22,3431.94,3454.8,3423.55,3452.2
2024-05-23,3452.48,3472.53,3435.53,3449.96
2024-05-24,3446.92,3446.92,3407.49,3437.37
2024-05-27,3437.25,3442.62,3429.39,3439.83
2024-05-28,3444.07,3449.22,3409.19,3410.83
2024-05-29,3410.81,3410.81,3359.28,3362.4
2024-05-30,3359.71,3363.52,3338.36,3350.84
2024-05-31,3349.42,3350.74,3323.32,3336.13
2024-06-03,3346.55,3387.36,3346.55,3367.64
2024-06-04,3367.73,3384.79,3346.42,3358.95
2024-06-05,3359.06,3418.9,3359.06,3415.9
2024-06-06,3420.22,3475.81,3420.22,3444.87
2024-06-07,3445.13,3459.62,3429.6,3454.73
2024-06-10,3454.67,3454.67,3426.54,3449.77
2024-06-11,3448.42,3460.12,3417.57,3428.6
2024-06-12,3431.93,3472.91,3420.99,3461.59
2024-06-13,3462.05,3469.28,3400.57,3400.57
2024-06-14,3404.71,3408.26,3347.74,3353.26
2024-06-17,3353.32,3382.56,3322.7,3322.72
2024-06-18,3323.06,3347.13,3322.96,3337.2
2024-06-19,3333.6,3333.6,3268.39,3269.39
2024-06-20,3272.83,3311.42,3272.83,3311.42
2024-06-21,3312.56,3312.56,3275.2,3286.63
2024-06-24,3288.93,3305.26,3275.53,3300.63
2024-06-25,3297.37,3307.74,3266.42,3307.74
2024-06-26,3317.12,3362.78,3314.68,3328.97
2024-06-27,3330.73,3343.84,3320.89,3330.67
2024-06-28,3330.81,3351.03,3322.4,3326.63
2024-07-01,3326.69,3351.99,3304.6,3310.65
2024-07-02,3305.21,3308.64,3268.94,3301.05
2024-07-03,3302.25,3343.26,3302.25,3333.58
2024-07-04,3335.48,3356.3,3335.48,3347.9
2024-07-05,3348.12,3412.29,3348.12,3393.96
2024-07-08,3393.87,3417.5,3377.11,3379.67
2024-07-09,3379.49,3379.82,3318.18,3325.14
2024-07-10,3325.19,3363.5,3325.19,3363.5
2024-07-11,3368.87,3400.85,3365.18,3394.81
2024-07-12,3394.26,3416.75,3380.82,3408.93
2024-07-15,3405.79,3420.7,3380.21,3384.6
2024-07-16,3383.2,3384.24,3365.48,3375.31
2024-07-17,3374.8,3378.74,3343.67,3348.53
2024-07-18,3348.6,3385.76,3339.89,3345.65
2024-07-19,3345.24,3347.48,3282.3,3284.55
2024-07-22,3292.23,3337.93,3292.11,3321.12
2024-07-23,3316.01,3365.82,3314.41,3343.8
2024-07-24,3325.83,3338.55,3313.61,3317.8
2024-07-25,3310.11,3312.34,3261.96,3301.19
2024-07-26,3295.62,3336.53,3287.46,3333.28
2024-07-29,3345.89,3361.51,3336.74,3342.55
2024-07-30,3347.67,3371.09,3344.37,3347.81
2024-07-31,3362.66,3366.3,3331.52,3358.84
2024-08-01,3361.42,3369.51,3316.62,3316.62
2024-08-02,3294.81,3294.81,3239,3249.88
2024-08-05,3244.06,3244.06,3125.67,3195.75
2024-08-06,3203.04,3221.92,3172.78,3210.54
2024-08-07,3216.39,3246.3,3202.26,3236.07
2024-08-08,3214.44,3243.29,3193.8,3238.6
2024-08-09,3249.49,3276.93,3248.95,3269.4
2024-08-12,3274.88,3284.04,3254.77,3260.58
2024-08-13,3269.95,3275.83,3233.97,3272.91
2024-08-14,3286.38,3303.27,3278.37,3291.57
2024-08-15,3305.02,3342.01,3291.93,3340.1
2024-08-16,3351.6,3361.03,3333.85,3344.1
2024-08-19,3342.36,3357.5,3334.24,3350.66
2024-08-20,3365.33,3371.33,3324.48,3324.48
2024-08-21,3321.88,3354.81,3321.88,3340.71
2024-08-22,3338.17,3360.28,3336.21,3336.21
2024-08-23,3336.88,3351.78,3320.25,3341.54
2024-08-26,3331.24,3335.04,3320.02,3324.12
2024-08-27,3321.79,3352,3319.14,3348.42
2024-08-28,3357.56,3382.15,3355.32,3359.72
2024-08-29,3359.54,3406.06,3359.18,3403.5
2024-08-30,3393.19,3411.64,3389.7,3400.57
2024-09-02,3401.41,3402.35,3373.12,3385.33
2024-09-03,3390.1,3397.1,3328.87,3334.47
2024-09-04,3299.64,3299.64,3274.71,3283.48
2024-09-05,3271.47,3287.78,3257.31,3269.16
2024-09-06,3264,3279.8,3224.32,3225.77
2024-09-09,3243.03,3266.13,3239.5,3259.63
2024-09-10,3262.8,3278.53,3239.16,3246.46
2024-09-11,3255.44,3271.78,3237.9,3257.4
2024-09-12,3290.83,3313.3,3273.04,3284.15
2024-09-13,3284.88,3317.7,3284.88,3313.57
2024-09-16,3302.79,3306.88,3283.84,3288.92
2024-09-17,3296.18,3334.15,3296.18,3315
2024-09-18,3308.98,3315.84,3289.3,3307.52
2024-09-19,3331.99,3355.48,3321.79,3339.79
2024-09-20,3331.14,3331.18,3261.3,3264.29
2024-09-23,3281.15,3298.42,3263.47,3275.21
2024-09-24,3284.46,3314.26,3284.18,3296.35
2024-09-25,3293.78,3301.27,3268.45,3298.9
2024-09-26,3334.58,3378.23,3334.58,3363.43
2024-09-27,3366.36,3446.38,3366.36,3446.38
2024-09-30,3434.97,3458.62,3411.42,3413.34
2024-10-01,3435.29,3441.71,3376.32,3384.87
2024-10-02,3386.09,3386.09,3343.75,3367.85
2024-10-03,3359.3,3359.3,3320.65,3329.58
2024-10-04,3318.72,3362.92,3317.69,3343.35
2024-10-07,3356.36,3363.47,3326.12,3341.3
2024-10-08,3335.77,3344.24,3307.72,3341.04
2024-10-09,3340.05,3376.19,3334.26,3376.19
2024-10-10,3371.52,3378.35,3353.26,3368.25
2024-10-11,3367.88,3391.74,3353.28,3388.05